会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

UPCoM株価

2026/01/15 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
UPCoM インデックス 126.08
+1.19/+0.95%
売買高（相対取引を含む） 90,183,401 株
（前日比 -5.82%）
値上がり銘柄数 170
値下がり銘柄数 100
変わらず銘柄数 541
総銘柄数 811
売買代金（相対取引を含む） 1,406,555 百万VND
（前日比 +7.59%）
前日終値 124.89 (01/14) 
始値 125.14
高値 126.71
安値 125.14
年初来高値 126.08 (01/15) 
年初来安値 120.14 (01/06) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 382,310 2,335,420 -1,953,110
産業トレンド
+0.83 +2.24 +0.25 +0.00 -0.62 +0.59
+0.78 +0.74 +0.79 +0.78 +0.19 +0.47
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 UPCoM株価（2026/01/15 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0
A32 34.8 0 0 0.00% - - - - 0 0
AAH 3.5 3.6 3.6 3.7 3.5 +100 +2.86% 1,343,600 - - - 0 0
AAS 9.9 9.7 9.9 10 9.5 -200 -2.02% 1,865,800 - - - 0 0
ABB 15.5 15.1 15.4 15.5 15 -400 -2.58% 1,293,600 - - - 33,900 0
ABC 11.2 11.3 11.2 11.6 11.1 +100 +0.89% 44,900 - - - 0 0
ABI 20.1 20.9 20.2 21.1 20.2 +800 +3.98% 270,000 - - - 300 75,750
ABW 12.1 12 12.3 12.3 11.8 -100 -0.83% 293,400 - - - 0 14,800
ACE 42.3 48.6 42.3 48.6 42.3 +6,300 +14.89% 1,500 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 4.7 0 0 0.00% - - - - 0 0
ACV 59.5 62.1 61.7 64.8 61.2 +2,600 +4.37% 5,608,500 - - - 200,460 520,640
AG1 12.2 12.4 12.1 12.4 12 +200 +1.64% 5,500 - - - 0 0
AGF 2.1 0 0 0.00% - - - - 0 0
AGP 36.3 36.3 36.3 36.3 36.3 0 0.00% 1,400 - - - 0 0
AGX 151 169.9 169.9 169.9 169.9 +18,900 +12.52% 100 - - - 0 0
AIC 10 0 0 0.00% - - - - 0 0
AIG 45 45 45.1 45.1 44.1 0 0.00% 66,800 - - - 2,000 0
ALV 6.5 6.8 6.5 6.8 6.5 +300 +4.62% 39,400 - - - 0 0
AMP 15 15.5 15.5 15.5 15.4 +500 +3.33% 500 - - - 0 0
AMS 7.6 7.6 7.6 7.8 7.5 0 0.00% 30,200 - - - 0 0
APC 6.2 6.2 6.2 6.2 6.2 0 0.00% 600 - - - 0 0
APF 40.9 40.8 41 41 40.8 -100 -0.24% 3,800 - - - 0 0
APL 11.9 12.9 12.9 12.9 12.9 +1,000 +8.4% 100 - - - 0 0
APP 4.8 4.8 4.8 5 4.8 0 0.00% 9,500 - - - 0 0
APT 2.2 0 0 0.00% - - - - 0 0
ASA 12.6 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATG 9.3 0 0 0.00% - - - - 0 0
AVC 52.3 52.4 59.1 59.1 52.4 +100 +0.19% 1,200 - - - 0 0
AVG 10 10.1 10.2 10.2 9.9 +100 +1% 79,600 - - - 0 0
BAL 9.7 0 0 0.00% - - - - 0 0
BBH 11.3 12.9 12.9 12.9 12.9 +1,600 +14.16% 7,100 - - - 0 0
BBM 9.8 0 0 0.00% - - - - 0 0
BBT 12.6 12.7 12.6 12.7 12.6 +100 +0.79% 700 - - - 0 0
BCA 13.9 14 13.9 14.4 13.9 +100 +0.72% 45,000 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 9.9 0 0 0.00% - - - - 0 0
BCR 1.6 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 40 0 0 0.00% - - - - 0 0
BDT 9.7 9.6 9.7 9.8 9.6 -100 -1.03% 5,700 - - - 0 0
BDW 28 28 28 28 26 0 0.00% 600 - - - 0 0
BEL 17 19.5 19.5 19.5 19.4 +2,500 +14.71% 500 - - - 0 0
BGE 4.9 0 0 0.00% - - - - 0 0
BGW 20.1 0 0 0.00% - - - - 0 0
BHA 25.2 25 25 25 25 -200 -0.79% 100 - - - 0 0
BHC 1.2 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 17.6 0 0 0.00% - - - - 0 0
BHI 7.6 6.7 8.7 8.7 6.7 -900 -11.84% 400 - - - 0 0
BHK 10 0 0 0.00% - - - - 0 0
BHP 7 0 0 0.00% - - - - 0 0
BIG 5.8 5.8 5.7 5.9 5.5 0 0.00% 73,700 - - - 0 0
BII 0.5 0 0 0.00% - - - - 0 0
BIO 12.7 12.9 12 12.9 12 +200 +1.57% 400 - - - 0 0
BLI 9.1 9.2 8.7 9.3 8.7 +100 +1.1% 4,100 - - - 0 1,000
BLN 9.1 0 0 0.00% - - - - 0 0
BLT 22.7 23 22.7 23 22.7 +300 +1.32% 200 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 8.2 0 0 0.00% - - - - 0 0
BMG 17.1 0 0 0.00% - - - - 0 0
BMJ 10.5 0 0 0.00% - - - - 0 0
BMK 14 14 13.8 14 13.8 0 0.00% 6,300 - - - 0 0
BMS 13.3 13.2 13.3 13.5 13.2 -100 -0.75% 141,200 - - - 0 0
BMV 5 4.8 4.8 4.8 4.8 -200 -4.00% 1,000 - - - 0 0
BNW 20.3 23.2 23.2 23.2 23.2 +2,900 +14.29% 100 - - - 0 0
BOT 1.7 0 0 0.00% - - - - 0 0
BQB 4.1 4.2 4.1 4.2 4.1 +100 +2.44% 2,000 - - - 0 0
BQP 21 22.2 22.2 22.2 22.2 +1,200 +5.71% 100 - - - 0 0
BRR 19.1 19.1 19.1 19.6 19.1 0 0.00% 10,600 - - - 0 0
BRS 25.7 25.9 25.7 26 25.7 +200 +0.78% 1,800 - - - 0 0
BSA 22 0 0 0.00% - - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 18.6 0 0 0.00% - - - - 0 0
BSH 18.5 0 0 0.00% - - - - 0 0
BSL 10 0 0 0.00% - - - - 0 0
BSP 10.7 0 0 0.00% - - - - 0 0
BSQ 22 0 0 0.00% - - - - 0 0
BT1 11 0 0 0.00% - - - - 0 0
BTB 4.8 4.9 4.9 4.9 4.9 +100 +2.08% 10,600 - - - 0 0
BTD 19.7 20.4 20.4 20.4 20.4 +700 +3.55% 100 - - - 0 0
BTG 7.6 7.6 7.6 7.6 7.6 0 0.00% 31,300 - - - 0 0
BTH 25 25.7 25.1 25.7 25.1 +700 +2.8% 9,000 - - - 0 0
BTN 3.3 3 3 3 3 -300 -9.09% 100 - - - 0 0
BTU 15 14.3 14.3 14.3 14.3 -700 -4.67% 500 - - - 0 0
BTV 17 0 0 0.00% - - - - 0 0
BVB 14 14.1 14.2 14.4 13.8 +100 +0.71% 3,461,800 - - - 700 0
BVG 2.7 0 0 0.00% - - - - 0 0
BVL 16.7 17 16.7 17.5 16.7 +300 +1.8% 5,300 - - - 0 0
BVN 13.6 15.6 15.6 15.6 15.6 +2,000 +14.71% 700 - - - 0 0
BWA 16 0 0 0.00% - - - - 0 0
BWS 33.9 34.5 33.9 34.5 33.5 +600 +1.77% 6,200 - - - 0 0
C21 18.3 0 0 0.00% - - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
C4G 8.4 8.3 8.4 8.4 8.2 -100 -1.19% 399,700 - - - 0 0
C92 4.1 4.1 4.1 4.1 4.1 0 0.00% 7,000 - - - 0 0
CAD 0.4 0 0 0.00% - - - - 0 0
CAT 17.3 17.6 17.6 17.6 17.3 +300 +1.73% 5,900 - - - 0 0
CBI 14.8 0 0 0.00% - - - - 0 0
CBS 27.3 27.2 27.3 27.3 27.1 -100 -0.37% 4,900 - - - 0 0
CC1 38.6 42 42 44.1 41.5 +3,400 +8.81% 8,300 - - - 0 0
CCA 14.9 14.8 14.9 14.9 14.8 -100 -0.67% 5,300 - - - 0 0
CCM 39 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCT 11.5 0 0 0.00% - - - - 0 0
CCV 65 0 0 0.00% - - - - 0 0
CDG 4.1 0 0 0.00% - - - - 0 0
CDO 1.8 0 0 0.00% - - - - 0 0
CDP 11.5 11.5 11.5 11.5 11.5 0 0.00% 12,000 - - - 0 0
CDR 5.8 5.7 5.8 5.8 5.7 -100 -1.72% 2,200 - - - 0 0
CEN 2.1 0 0 0.00% - - - - 0 0
CFM 9 0 0 0.00% - - - - 0 0
CFV 25 0 0 0.00% - - - - 0 0
CGV 3 3.1 3.1 3.1 3.1 +100 +3.33% 100 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 9.9 0 0 0.00% - - - - 0 0
CHS 11.5 11 11.5 11.5 11 -500 -4.35% 1,300 - - - 0 0
CI5 6.3 0 0 0.00% - - - - 0 0
CID 10.1 0 0 0.00% - - - - 0 0
CIP 2.8 2.7 3.1 3.2 2.7 -100 -3.57% 34,500 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 49.9 49.9 51 51 49 0 0.00% 14,600 - - - 0 0
CKD 23 23 23 23 23 0 0.00% 100 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 15.8 16.6 15.8 17.2 15.8 +800 +5.06% 298,600 - - - 0 0
CMD 21.4 21.3 21.4 21.4 21.3 -100 -0.47% 1,300 - - - 0 0
CMF 400 0 0 0.00% - - - - 0 0
CMI 0.7 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 18.2 0 0 0.00% - - - - 0 0
CMN 60.4 58.5 61.5 61.5 58.5 -1,900 -3.15% 6,200 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 13 13 13 13 12.9 0 0.00% 3,400 - - - 0 0
CMW 15.8 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 30.4 31.5 32 32 31.5 +1,100 +3.62% 200 - - - 0 0
CNN 64.5 0 0 0.00% - - - - 0 0
CNT 6.8 7.2 6.8 7.2 6.8 +400 +5.88% 7,100 - - - 0 0
CPA 7 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 3.8 0 0 0.00% - - - - 0 0
CQN 31.7 31.5 31.7 31.9 31.5 -200 -0.63% 13,700 - - - 0 0
CQT 9.2 0 0 0.00% - - - - 0 0
CSI 27.3 26.7 27.3 27.3 26.7 -600 -2.20% 2,900 - - - 1,200 800
CT3 5.5 0 0 0.00% - - - - 0 0
CT6 8.3 8.5 8.5 8.5 8.5 +200 +2.41% 300 - - - 0 0
CTW 24.8 24.7 24.8 24.8 24.7 -100 -0.40% 1,200 - - - 0 0
CYC 1.4 0 0 0.00% - - - - 0 0
DAC 6.3 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 37.7 0 0 0.00% - - - - 0 0
DAS 11.3 10 11.3 11.3 9.9 -1,300 -11.50% 1,600 - - - 0 0
DBM 25.9 0 0 0.00% - - - - 0 0
DC1 7.4 0 0 0.00% - - - - 0 0
DCF 42 43.5 43.5 43.5 43.5 +1,500 +3.57% 100 - - - 0 0
DCG 15.8 0 0 0.00% - - - - 0 0
DCH 9.2 0 0 0.00% - - - - 0 0
DCR 4.7 0 0 0.00% - - - - 0 0
DCS 1.2 0 0 0.00% - - - - 0 0
DCT 0.8 0 0 0.00% - - - - 0 0
DDB 9.7 9.5 9.8 9.8 9.5 -200 -2.06% 41,100 - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 1.7 0 0 0.00% - - - - 0 0
DDN 8.1 8.3 8 8.3 8 +200 +2.47% 13,900 - - - 0 0
DDV 27.4 28.3 28 28.8 27.8 +900 +3.28% 1,947,000 - - - 0 0
DFC 28.5 0 0 0.00% - - - - 0 0
DFF 0.7 0 0 0.00% - - - - 0 0
DGT 4.8 4.8 5 5 4.7 0 0.00% 203,400 - - - 0 0
DHB 7.9 8.4 7.9 8.5 7.9 +500 +6.33% 24,400 - - - 0 0
DHD 34 34 34 34 34 0 0.00% 2,200 - - - 0 0
DHN 26 0 0 0.00% - - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
DID 3.9 3.9 3.9 3.9 3.9 0 0.00% 500 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DKW 13.8 0 0 0.00% - - - - 0 0
DLD 4.9 0 0 0.00% - - - - 0 0
DLR 13.6 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 16.5 0 0 0.00% - - - - 0 0
DMN 7.7 7.7 7.7 7.7 7.7 0 0.00% 3,000 - - - 0 0
DNA 25 0 0 0.00% - - - - 0 0
DND 11.5 12.9 12.9 12.9 12.9 +1,400 +12.17% 100 - - - 0 0
DNE 8.5 8.5 8.5 8.5 8.5 0 0.00% 1,200 - - - 0 0
DNH 56.1 0 0 0.00% - - - - 0 0
DNL 28.2 24.2 24.2 24.2 24.2 -4,000 -14.18% 100 - - - 0 0
DNM 9.5 8.1 10.3 10.5 8.1 -1,400 -14.74% 300 - - - 0 0
DNN 4.1 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 34.5 34.5 34.5 34.5 34.5 0 0.00% 100 - - - 0 0
DOC 9.9 0 0 0.00% - - - - 0 0
DOP 13 12 12 12 12 -1,000 -7.69% 100 - - - 0 0
DP1 34.5 35 34.9 35 34.9 +500 +1.45% 2,100 - - - 0 0 -
DP2 4.2 0 0 0.00% - - - - 0 0
DPC 9.8 8.7 8.7 8.7 8.7 -1,100 -11.22% 100 - - - 0 0
DPH 49.5 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
DRG 9 9.1 8.7 9.1 8.6 +100 +1.11% 14,400 - - - 0 0
DRI 14 14 14.1 14.5 13.6 0 0.00% 2,222,200 - - - 0 0
DSD 16 0 0 0.00% - - - - 0 0
DSG 6.4 0 0 0.00% - - - - 0 0
DSH 13.6 12 12.5 13 11.6 -1,600 -11.76% 146,300 - - - 0 0
DSP 12 0 0 0.00% - - - - 0 0
DTC 5.1 5.4 5.8 5.8 5 +300 +5.88% 1,300 - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2.4 2.3 2.3 2.3 2.3 -100 -4.17% 12,000 - - - 0 0
DTP 114.7 114.7 114.7 114.7 114.7 0 0.00% 600 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 13 14.9 14.9 14.9 14.9 +1,900 +14.62% 700 - - - 0 0
DVG 1.4 0 0 0.00% - - - - 0 0
DVN 22.3 24.2 22.7 25.3 22.7 +1,900 +8.52% 439,600 - - - 0 0
DVW 32.2 0 0 0.00% - - - - 0 0
DWC 14.3 16 15 16 15 +1,700 +11.89% 1,200 - - - 0 0
DWS 15 0 0 0.00% - - - - 0 0
DXL 15.3 0 0 0.00% - - - - 0 0
E12 4.9 4.9 4.9 4.9 4.9 0 0.00% 700 - - - 0 0
E29 8.7 0 0 0.00% - - - - 0 0
ECO 38.9 37.8 38.9 39 37.6 -1,100 -2.83% 15,100 - - - 0 0
EFI 2.1 2.2 2.1 2.2 2.1 +100 +4.76% 2,000 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 23.1 0 0 0.00% - - - - 0 0
EIN 2.6 2.6 2.7 2.7 2.6 0 0.00% 2,900 - - - 0 0
EME 24.3 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 20 22.1 20.2 22.3 20.1 +2,100 +10.5% 3,900 - - - 0 0
F88 1.543.8 1.525 1,480 1,525 1,480 525 52.50% 12,000 - - - 6,230 300
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 10 0 0 0.00% - - - - 0 0
FCS 6.6 6.8 6.8 6.8 6.8 +200 +3.03% 100 - - - 0 0
FGL 6.8 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 43 0 0 0.00% - - - - 0 0
FIC 15.1 15.8 15.1 15.8 15.1 +700 +4.64% 19,700 - - - 0 0
FOC 65.2 66 65 66.6 65 +800 +1.23% 11,500 - - - 500 0
FOX 67.5 69 67.5 70.6 67.5 +1,500 +2.22% 364,800 - - - 0 0
FRC 25 0 0 0.00% - - - - 0 0
FRM 6.9 6.2 6.2 6.2 6.2 -700 -10.14% 100 - - - 0 0
FSO 6.9 7.2 7.2 7.2 7.2 +300 +4.35% 100 - - - 0 0
FT1 40.1 40.2 40 40.4 40 +100 +0.25% 2,600 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.6 0 0 0.00% - - - - 0 0
G20 0.5 0 0 0.00% - - - - 0 0
G36 12.1 12.1 12.1 12.4 11.7 0 0.00% 463,600 - - - 0 0
GCB 6.4 7.3 7.3 7.3 6.5 +900 +14.06% 800 - - - 0 0
GCF 28.3 28.8 30.1 30.1 28.5 +500 +1.77% 161,400 - - - 200 0
GDA 15.7 16 15.8 16.2 15.8 +300 +1.91% 148,000 - - - 300 0
GER 3.2 0 0 0.00% - - - - 0 0
GGG 3 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GHC 29.2 29.2 29.2 29.3 29.2 0 0.00% 27,300 - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.8 0 0 0.00% - - - - 0 0
GMC 4.8 0 0 0.00% - - - - 0 0
GND 24.8 21.2 25 25 21.2 -3,600 -14.52% 200 - - - 0 0
GPC 2.2 2.2 2.2 2.2 2.1 0 0.00% 82,700 - - - 0 0
GSM 30.6 30.5 30.5 30.5 30.5 -100 -0.33% 2,700 - - - 0 0
GTD 87.3 87.3 86.9 87.5 86.9 0 0.00% 3,800 - - - 0 0
GTS 11.4 0 0 0.00% - - - - 0 0
GVT 84.8 81 80 81 80 -3,800 -4.48% 2,500 - - - 0 0
H11 10.2 0 0 0.00% - - - - 0 0
HAC 10.5 10.2 10 10.4 10 -300 -2.86% 1,100 - - - 0 0
HAF 21.5 18.5 18.3 18.5 18.3 -3,000 -13.95% 600 - - - 0 0
HAM 47.4 0 0 0.00% - - - - 0 0
HAN 9.3 9.4 9.3 9.7 9.3 +100 +1.08% 12,600 - - - 0 0
HAV 3.4 3.3 3.3 3.3 3.3 -100 -2.94% 600 - - - 0 0
HBC 6.3 6.3 6.3 6.3 6.2 0 0.00% 1,075,600 - - - 0 25,300
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.1 5.5 5.3 5.5 5.1 +400 +7.84% 1,100 - - - 0 0
HC1 7.9 0 0 0.00% - - - - 0 0
HC3 28 0 0 0.00% - - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 13.9 13.9 14 14 13.9 0 0.00% 400 - - - 0 0
HD6 10.6 10.7 10.7 10.7 10.5 +100 +0.94% 12,700 - - - 0 0
HD8 6.7 0 0 0.00% - - - - 0 0
HDM 37.3 37.2 37.3 37.3 37.2 -100 -0.27% 1,600 - - - 0 100
HDP 26 26.4 26.4 26.4 26.4 +400 +1.54% 100 - - - 0 0
HDW 16.5 0 0 0.00% - - - - 0 0
HEC 63.5 0 0 0.00% - - - - 0 0
HEJ 15.5 15.5 16.2 16.2 13.5 0 0.00% 1,000 - - - 0 0
HEP 14.9 0 0 0.00% - - - - 0 0
HES 30.3 0 0 0.00% - - - - 0 0
HFB 10.1 0 0 0.00% - - - - 0 0
HFC 10 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 12.1 0 0 0.00% - - - - 0 0 -
HHN 0.2 0 0 0.00% - - - - 0 0
HIO 8.1 8.4 8.3 8.5 8.2 +300 +3.7% 17,000 - - - 0 0
HJC 8.5 0 0 0.00% - - - - 0 0
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 350 370 370 370 370 +20,000 +5.71% 900 - - - 0 0
HLS 21 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 9.4 0 0 0.00% - - - - 0 0
HMD 19.5 0 0 0.00% - - - - 0 0
HMG 10.9 0 0 0.00% - - - - 0 0
HMS 34.9 0 0 0.00% - - - - 0 0
HNB 12.4 0 0 0.00% - - - - 0 0
HND 10.6 10.8 10.7 11 10.7 +200 +1.89% 18,500 - - - 0 0
HNF 30.2 25.7 25.7 25.7 25.7 -4,500 -14.90% 100 - - - 0 0
HNG 6.4 6.6 6.3 6.7 6.2 +200 +3.13% 5,478,600 - - - 1,600 20,700
HNI 26.5 0 0 0.00% - - - - 0 0
HNM 8 8 8 8.1 8 0 0.00% 117,600 - - - 0 0
HNP 12.5 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 17 0 0 0.00% - - - - 0 0
HPD 17 16.8 17 17 16.8 -200 -1.18% 31,400 - - - 0 0
HPH 10.5 0 0 0.00% - - - - 0 0
HPI 30.4 0 0 0.00% - - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
HPO 15.2 0 0 0.00% - - - - 0 0
HPP 77 79 79 79 79 +2,000 +2.6% 100 - - - 0 0
HPT 23.4 24.2 23.8 24.2 23.8 +800 +3.42% 300 - - - 0 0
HPW 26.1 22.2 22.3 22.3 22.2 -3,900 -14.94% 700 - - - 0 0
HRB 43 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.7 0 0 0.00% - - - - 0 0
HSM 7.1 6.6 6.9 6.9 6.6 -500 -7.04% 800 - - - 0 0
HSP 14.5 15 14.8 15 14.8 +500 +3.45% 2,200 - - - 0 0
HSV 4.4 4.4 4.4 4.5 4.3 0 0.00% 70,100 - - - 0 0
HTE 3.3 3.3 3.4 3.4 3.3 0 0.00% 1,000 - - - 0 0
HTM 9.3 10.1 9.2 10.1 9.2 +800 +8.6% 11,000 - - - 0 0
HTP 1.3 0 0 0.00% - - - - 0 0
HTT 1.7 0 0 0.00% - - - - 0 0
HU4 12 11.9 11.6 11.9 11.6 -100 -0.83% 3,800 - - - 0 0
HU6 4.5 4.6 4.6 4.6 4.6 +100 +2.22% 100 - - - 0 0
HUG 31.3 0 0 0.00% - - - - 0 0
HVA 18.9 21.7 19.2 21.7 19 +2,800 +14.81% 330,700 - - - 0 300
HWS 14.5 14.5 14.5 14.5 14.3 0 0.00% 10,000 - - - 0 0
IBD 9 0 0 0.00% - - - - 0 0
ICC 65.4 0 0 0.00% - - - - 0 0
ICF 2.9 0 0 0.00% - - - - 0 0
ICI 10.3 0 0 0.00% - - - - 0 0
ICN 38.5 38.8 38.4 38.9 38 +300 +0.78% 8,600 - - - 0 0
IDP 217.5 220 220 230 220 +2,500 +1.15% 7,700 - - - 0 100
IFS 19.4 20 19.4 20 19.4 +600 +3.09% 3,800 - - - 0 700
IHK 10.7 10.5 10.5 10.5 10.5 -200 -1.87% 100 - - - 0 0
ILA 6.3 6.4 6.1 6.4 6 +100 +1.59% 700 - - - 0 0
ILC 6.1 0 0 0.00% - - - - 0 0
ILS 21.4 24.6 22.5 24.6 22 +3,200 +14.95% 17,400 - - - 0 0
IME 84.1 0 0 0.00% - - - - 0 0
IN4 38 0 0 0.00% - - - - 0 0
IRC 4.7 0 0 0.00% - - - - 0 0
ISG 8.8 0 0 0.00% - - - - 0 0
ISH 25.1 25.4 25.4 25.4 25.4 +300 +1.2% 6,000 - - - 0 0
IST 36.1 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.2 4.4 4.3 4.4 4.3 +200 +4.76% 200 - - - 0 0
JOS 0.8 0 0 0.00% - - - - 0 0
KCB 15 14.7 15.7 15.7 14 -300 -2.00% 41,600 - - - 0 0
KGM 5.7 5.6 5.7 5.7 5.6 -100 -1.75% 15,000 - - - 0 0
KHD 15.7 0 0 0.00% - - - - 0 0
KHW 30.7 30.7 30.8 30.8 30.7 0 0.00% 400 - - - 0 0
KIP 13.7 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSH 0.4 0 0 0.00% - - - - 0 0
KSQ 2 2 2 2 1.9 0 0.00% 98,500 - - - 0 0
KTC 9.2 10.1 10.1 10.1 10.1 +900 +9.78% 100 - - - 0 0
KTL 22.4 24.5 22.4 24.5 22.4 +2,100 +9.38% 800 - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.1 4.1 4.1 4.1 4.1 0 0.00% 300 - - - 0 0
L44 0.5 0 0 0.00% - - - - 0 0
L45 1.9 0 0 0.00% - - - - 0 0
L62 2.6 0 0 0.00% - - - - 0 0
L63 8 0 0 0.00% - - - - 0 0
LAI 14.8 14.8 14.6 14.8 14.4 0 0.00% 95,300 - - - 0 0
LAW 33 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.9 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 3.7 4.2 4 4.2 4 +500 +13.51% 3,200 - - - 0 0
LG9 7.2 0 0 0.00% - - - - 0 0
LIC 26 27 26 27.4 26 +1,000 +3.85% 19,200 - - - 0 0
LKW 34.1 35 34.2 35 34.2 +900 +2.64% 2,300 - - - 0 0
LLM 16.2 17.9 17.5 18.2 16.2 +1,700 +10.49% 81,900 - - - 0 0
LM3 2.6 0 0 0.00% - - - - 0 0
LMC 5.4 5.3 5.4 5.4 5.3 -100 -1.85% 600 - - - 0 0
LMH 1.3 0 0 0.00% - - - - 0 0
LMI 9.8 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.7 0 0 0.00% - - - - 0 0
LPT 6.1 0 0 0.00% - - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 30 30 29.6 30.3 29.3 0 0.00% 43,600 - - - 0 0
LTC 2.3 0 0 0.00% - - - - 0 0
LTG 6.8 0 0 0.00% - - - - 0 0
M10 22.4 22.6 22.5 23 22.5 +200 +0.89% 4,800 - - - 0 0
MA1 34.6 0 0 0.00% - - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 5.4 6.1 5.5 6.2 5.3 +700 +12.96% 54,000 - - - 0 0
MEC 4.1 0 0 0.00% - - - - 0 0
MEF 1.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 41.6 42 42.4 43.5 41.4 +400 +0.96% 68,400 - - - 1,000 0
MGC 13.7 13.5 14 14.9 13.2 -200 -1.46% 18,000 - - - 0 0
MGG 26 0 0 0.00% - - - - 0 0
MGR 4.5 0 0 0.00% - - - - 0 0
MH3 30.3 30.3 30.3 30.3 30.3 0 0.00% 100 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 6.4 7.3 7.3 7.3 7.3 +900 +14.06% 100 - - - 0 0
MIM 4.2 0 0 0.00% - - - - 0 0
MKP 27.4 28 28 28 28 +600 +2.19% 200 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 21.4 21.1 21.3 21.3 21.1 -300 -1.40% 3,000 - - - 0 0
MML 37.3 37.3 37.3 38 36.4 0 0.00% 218,700 - - - 0 0
MNB 25.3 25 25 25 25 -300 -1.19% 100 - - - 0 0
MND 9.5 0 0 0.00% - - - - 0 0
MPC 16.2 16.6 16.2 16.8 16.2 +400 +2.47% 93,500 - - - 21,200 0
MPT 0.6 0 0 0.00% - - - - 0 0
MPY 7 7.1 6.3 7.1 6.3 +100 +1.43% 300 - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 17.7 17.7 17.7 17.7 17.7 0 0.00% 900 - - - 0 0
MRF 15 0 0 0.00% - - - - 0 0
MSR 27.8 27.1 27.8 28.2 26.6 -700 -2.52% 1,969,100 - - - 51,100 7,000
MTA 14.8 15.2 15.2 15.4 14.6 +400 +2.7% 39,800 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 6.7 0 0 0.00% - - - - 0 0
MTH 23.4 0 0 0.00% - - - - 0 0
MTL 5.7 0 0 0.00% - - - - 0 0
MTP 14 0 0 0.00% - - - - 0 0
MTS 9.2 0 0 0.00% - - - - 0 0
MTV 16 16 16 16 16 0 0.00% 1,000 - - - 0 0
MVC 16.4 16.6 16.7 16.9 16.3 +200 +1.22% 50,100 - - - 0 400
MVN 63.8 73.3 73.3 73.3 73 +9,500 +14.89% 177,700 - - - 0 0
MZG 10.1 10.6 10 11.1 10 +500 +4.95% 285,600 - - - 0 300
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 35 36.6 35 36.9 35 +1,600 +4.57% 6,400 - - - 0 0
NAU 22.5 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 11.4 11.4 11.4 11.4 11.4 0 0.00% 3,100 - - - 0 0
NBT 18.5 18.5 18.5 18.5 18.5 0 0.00% 400 - - - 0 0
NCG 11.6 11.3 11.2 11.8 11.2 -300 -2.59% 5,100 - - - 0 0
NCS 41.5 41 40 41.5 40 -500 -1.20% 2,300 - - - 0 0
ND2 37.9 36 35.9 36 35.9 -1,900 -5.01% 15,300 - - - 0 0
NDC 160 0 0 0.00% - - - - 0 0
NDP 20 0 0 0.00% - - - - 0 0
NDT 5.5 5.6 5.3 5.6 5.3 +100 +1.82% 500 - - - 0 0
NDW 14.3 0 0 0.00% - - - - 0 0
NED 7 7 7.1 7.1 7 0 0.00% 74,900 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHP 0.3 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 13.6 13.6 13.6 13.6 13.6 0 0.00% 200 - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 55.4 59 56 59 56 +3,600 +6.5% 3,200 - - - 0 0
NOS 1 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 10.9 11.5 11.5 11.5 11.5 +600 +5.5% 100 - - - 0 0
NS2 15.6 17.5 15.6 17.5 15.6 +1,900 +12.18% 700 - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
NSL 20.5 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 15.1 16.1 15.1 17.1 12.9 +1,000 +6.62% 3,500 - - - 0 0
NTT 8.5 0 0 0.00% - - - - 0 0
NTW 20.4 20.4 20.4 20.4 20.4 0 0.00% 100 - - - 0 0
NUE 10.6 10.7 10.7 10.7 10.7 +100 +0.94% 100 - - - 0 0
NVP 69.9 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.1 3.9 3.9 4.4 3.9 -200 -4.88% 8,500 - - - 0 0
ODE 46.4 46.2 46.3 46.5 46 -200 -0.43% 15,700 - - - 0 0
OIL 13.7 14.5 14 15.2 13.9 +800 +5.84% 13,805,700 - - - 2,820 5,000
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 13 0 0 0.00% - - - - 0 0
PAP 26 25.4 26 26 25.4 -600 -2.31% 1,400 - - - 0 0
PAS 2.8 2.9 2.8 2.9 2.8 +100 +3.57% 93,000 - - - 0 0 -
PAT 80.2 81.4 80.2 81.9 80.2 +1,200 +1.5% 57,000 - - - 5,100 1,100
PBC 6.1 6.2 6.1 6.2 6.1 +100 +1.64% 14,400 - - - 0 0
PBT 17 0 0 0.00% - - - - 0 0
PCC 26.5 0 0 0.00% - - - - 0 0
PCF 5.4 5.6 5.7 5.7 5.6 +200 +3.7% 21,500 - - - 0 0
PCG 2.8 0 0 0.00% - - - - 0 0
PCM 14.3 13.1 13 13.1 13 -1,200 -8.39% 7,700 - - - 0 0
PDC 4.6 0 0 0.00% - - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
PEG 4.1 3.7 4.1 4.1 3.7 -400 -9.76% 700 - - - 0 0
PEQ 36.3 0 0 0.00% - - - - 0 0
PFL 2.6 2.6 2.6 2.6 2.5 0 0.00% 206,500 - - - 0 0
PGB 12.6 12.5 12.7 12.7 12.5 -100 -0.79% 4,400 - - - 0 0
PHH 5.2 0 0 0.00% - - - - 0 0
PHP 35.1 37 35.5 37.2 35.5 +1,900 +5.41% 571,300 - - - 0 0
PHS 10.1 0 0 0.00% - - - - 0 0
PIS 10.5 0 0 0.00% - - - - 0 0
PIV 6.2 6.1 6.1 6.2 5.9 -100 -1.61% 188,000 - - - 0 0
PJS 22 0 0 0.00% - - - - 0 0
PLA 4.3 4.3 4.3 4.3 4.3 0 0.00% 1,300 - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.3 0 0 0.00% - - - - 0 0
PMJ 17.9 0 0 0.00% - - - - 0 0
PMT 7 0 0 0.00% - - - - 0 0
PMW 34.9 35 35 35 35 +100 +0.29% 200 - - - 0 0
PND 6.8 0 0 0.00% - - - - 0 0
PNG 34.1 0 0 0.00% - - - - 0 0
PNP 21.1 0 0 0.00% - - - - 0 0
PNT 8.6 9.3 9.3 9.3 9.3 +700 +8.14% 100 - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 6 0 0 0.00% - - - - 0 0
POS 18.1 17.5 18.1 18.1 17.1 -600 -3.31% 32,100 - - - 0 0
POV 7.9 7.9 7.7 7.9 7.7 0 0.00% 1,600 - - - 0 0
PPH 27.6 27.4 27.8 27.9 27 -200 -0.72% 16,800 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 12.7 0 0 0.00% - - - - 0 0
PRT 11.2 11.3 10.8 11.3 10.8 +100 +0.89% 6,800 - - - 0 0
PSB 5 5 5.5 5.5 4.9 0 0.00% 50,000 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 11.7 13 13 13 13 +1,300 +11.11% 100 - - - 0 0
PSN 9.7 0 0 0.00% - - - - 0 0
PSP 18.7 0 0 0.00% - - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 10.1 0 0 0.00% - - - - 0 0
PTM 16.5 0 0 0.00% - - - - 0 0
PTO 19 0 0 0.00% - - - - 0 0
PTP 11.3 0 0 0.00% - - - - 0 0
PTT 10 0 0 0.00% - - - - 0 0
PTV 3.9 4.3 4 4.4 4 +400 +10.26% 165,600 - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.8 0 0 0.00% - - - - 0 0
PVH 0.7 0 0 0.00% - - - - 0 0
PVM 17.9 18 18.5 18.5 18 +100 +0.56% 1,200 - - - 0 0
PVO 6.5 6.4 6.7 6.7 6.4 -100 -1.54% 6,500 - - - 0 0
PVR 1.1 0 0 0.00% - - - - 0 0
PVV 1.5 0 0 0.00% - - - - 0 0
PVX 1.9 0 0 0.00% - - - - 0 0
PVY 1.9 0 0 0.00% - - - - 0 0
PWA 6.7 6.2 6.5 6.5 6.2 -500 -7.46% 84,600 - - - 0 0
PWS 12 0 0 0.00% - - - - 0 0
PXA 0.9 0 0 0.00% - - - - 0 0
PXC 0.5 0 0 0.00% - - - - 0 0
PXI 1.2 0 0 0.00% - - - - 0 0
PXL 16.2 15.9 16.6 16.7 15.7 -300 -1.85% 117,800 - - - 9,400 0
PXM 0.5 0 0 0.00% - - - - 0 0
PXS 3.1 0 0 0.00% - - - - 0 0
PXT 1.5 0 0 0.00% - - - - 0 0
QBS 0.6 0 0 0.00% - - - - 0 0
QCC 25.5 25.5 25.5 25.5 25.5 0 0.00% 100 - - - 0 0
QHW 34.8 35.5 35.5 35.5 35.5 +700 +2.01% 5,000 - - - 0 0
QNC 5.7 5.7 5.8 5.8 5.7 0 0.00% 800 - - - 0 0
QNS 45.9 46.7 46.2 46.8 46 +800 +1.74% 270,500 - - - 30,200 1,500
QNT 11.8 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 14.9 13 13 13 13 -1,900 -12.75% 100 - - - 0 0
QPH 34.4 34.5 34.7 34.7 34.5 +100 +0.29% 300 - - - 0 0
QSP 25 25 25 25 25 0 0.00% 1,000 - - - 0 0
QTP 13 13.2 13.1 13.2 13 +200 +1.54% 191,900 - - - 0 400
RAT 18 0 0 0.00% - - - - 0 0
RBC 5.2 5.8 5.8 5.8 5.8 +600 +11.54% 100 - - - 0 0
RCC 20 0 0 0.00% - - - - 0 0
RCD 1.9 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 40.8 40.4 40.4 40.4 40.4 -400 -0.98% 100 - - - 0 0
RIC 12.2 12.7 13 13 12.3 +500 +4.1% 6,800 - - - 0 0
RTB 29.8 29.5 29.8 29.8 29 -300 -1.01% 800 - - - 0 0
S12 1.8 0 0 0.00% - - - - 0 0
S72 7.3 7.8 7.8 7.8 7.8 +500 +6.85% 500 - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 13.2 13.3 13.4 13.4 13.3 +100 +0.76% 200 - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SAP 14.5 0 0 0.00% - - - - 0 0
SAS 32.8 35.4 33.2 35.4 33.2 +2,600 +7.93% 63,900 - - - 0 1,800
SB1 6.4 6.4 6.5 6.5 6.4 0 0.00% 9,800 - - - 0 0
SBB 16.4 16.4 16.4 16.4 16.4 0 0.00% 2,100 - - - 0 0
SBD 7.5 7.5 7.8 8 7.5 0 0.00% 2,000 - - - 0 0
SBH 40.9 40.9 40.9 40.9 40.9 0 0.00% 500 - - - 0 0
SBL 6.3 6.3 6.3 6.3 6.3 0 0.00% 100 - - - 0 0
SBM 35 0 0 0.00% - - - - 0 0
SBR 8.3 0 0 0.00% - - - - 0 0
SBS 6.1 6.1 6.1 6.1 5.9 0 0.00% 1,076,800 - - - 1,900 0
SCC 2.7 0 0 0.00% - - - - 0 0
SCD 10.2 0 0 0.00% - - - - 0 0
SCJ 3.4 3.4 3.4 3.8 3.4 0 0.00% 44,100 - - - 0 0
SCL 19.1 19.1 19.1 19.1 19 0 0.00% 114,000 - - - 0 0
SCO 4.1 0 0 0.00% - - - - 0 0
SD2 3.4 3.6 3.6 3.6 3.6 +200 +5.88% 200 - - - 0 0
SD3 8.1 0 0 0.00% - - - - 0 0
SD6 2.4 0 0 0.00% - - - - 0 0
SD7 2.8 0 0 0.00% - - - - 0 0
SDD 1.3 0 0 0.00% - - - - 0 0
SDK 19.3 0 0 0.00% - - - - 0 0
SDP 0.7 0 0 0.00% - - - - 0 0
SDT 4.3 4.1 4 4.3 4 -200 -4.65% 14,000 - - - 0 0
SDV 31.6 31.8 31.7 31.8 31.7 +200 +0.63% 2,300 - - - 0 0
SDY 1.9 0 0 0.00% - - - - 0 0
SEA 40.7 43.3 42.6 43.4 40.4 +2,600 +6.39% 9,400 - - - 0 0
SEP 17.5 20 20 20 20 +2,500 +14.29% 200 - - - 0 0
SGB 12.6 12.6 12.6 12.7 12.5 0 0.00% 21,000 - - - 0 0
SGI 12.1 12.5 12.5 12.5 12.4 +400 +3.31% 2,000 - - - 0 0
SGP 28.9 29.5 28.9 30.1 28.8 +600 +2.08% 398,800 - - - 0 0
SGS 16.3 0 0 0.00% - - - - 0 0
SHC 11 11 11 11 11 0 0.00% 200 - - - 0 0
SHG 2.3 0 0 0.00% - - - - 0 0
SID 15.4 15.4 15.4 15.4 15.4 0 0.00% 1,400 - - - 0 0
SIG 5.1 5.8 5.8 5.8 5.8 +700 +13.73% 100 - - - 0 0
SIV 39.4 0 0 0.00% - - - - 0 0
SJC 4.1 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 19.6 19.9 19.6 20.1 19.6 +300 +1.53% 2,000 - - - 0 0
SJM 7.8 0 0 0.00% - - - - 0 0
SKH 24.5 24.1 24.1 24.1 24.1 -400 -1.63% 1,100 - - - 0 0
SKN 8 8.9 8.1 8.9 8.1 +900 +11.25% 600 - - - 0 0
SKV 26.1 26.1 26.1 26.1 26.1 0 0.00% 100 - - - 0 0
SLD 11 0 0 0.00% - - - - 0 0
SNC 25.5 0 0 0.00% - - - - 0 0
SNZ 35 37.9 36.2 39 36.2 +2,900 +8.29% 33,500 - - - 0 0
SP2 22 22 22 22.5 21.5 0 0.00% 14,100 - - - 0 0
SPB 17.4 0 0 0.00% - - - - 0 0
SPD 8 0 0 0.00% - - - - 0 0
SPH 10 0 0 0.00% - - - - 0 0
SPI 1.8 0 0 0.00% - - - - 0 0
SPV 26.1 23.3 22.4 29.9 22.4 -2,800 -10.73% 4,000 - - - 0 0
SQC 1.1 0 0 0.00% - - - - 0 0
SRB 1.9 1.8 1.9 1.9 1.8 -100 -5.26% 179,500 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 8 8 8 8.1 7.9 0 0.00% 3,200 - - - 0 0
SSH 80 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STH 21.3 20.7 21 21 20.5 -600 -2.82% 83,500 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1 0 0 0.00% - - - - 0 0
STW 26 0 0 0.00% - - - - 0 0
SVG 6.1 6.1 6.2 6.2 6.1 0 0.00% 300 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 33.6 33.6 32.9 33.6 32.9 0 0.00% 1,600 - - - 0 0
SZE 9.8 9.8 9.8 9.9 9.6 0 0.00% 30,000 - - - 0 0
SZG 32.1 36.9 36.9 36.9 36.9 +4,800 +14.95% 1,000 - - - 0 0
TA6 4.3 4.9 4.9 4.9 4.9 +600 +13.95% 100 - - - 0 0
TAN 43.5 44 44 44 44 +500 +1.15% 1,700 - - - 0 0
TAR 4.1 0 0 0.00% - - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 114 0 0 0.00% - - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
TBR 6.8 6.7 6.7 6.7 6.7 -100 -1.47% 200 - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.8 32.6 31.9 32.6 31.9 +800 +2.52% 24,700 - - - 0 0
TDB 39.9 39.8 40 40 39.8 -100 -0.25% 1,400 - - - 0 0
TDF 8.2 0 0 0.00% - - - - 0 0
TDS 8.5 8.5 8.5 8.6 8.4 0 0.00% 8,700 - - - 0 0
TED 74 0 0 0.00% - - - - 0 0
TEL 14.5 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 5.5 0 0 0.00% - - - - 0 0
TH1 2.9 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 10.1 0 0 0.00% - - - - 0 0
THU 12.6 0 0 0.00% - - - - 0 0
THW 17.6 17.6 17.6 17.6 17.6 0 0.00% 100 - - - 0 0
TID 23.4 23.5 23.5 23.5 23.5 +100 +0.43% 800 - - - 0 0
TIE 3.2 0 0 0.00% - - - - 0 0
TIN 55.2 53 55.6 55.6 53 -2,200 -3.99% 3,500 - - - 0 0
TIS 5 5.4 5 5.6 5 +400 +8% 140,300 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.7 0 0 0.00% - - - - 0 0
TLI 7.4 0 0 0.00% - - - - 0 0
TLP 6.6 6.9 6.9 7 6.9 +300 +4.55% 300 - - - 0 0
TLT 22.1 25.4 25.4 25.4 25.4 +3,300 +14.93% 100 - - - 0 0
TMG 70.1 74 74 74 74 +3,900 +5.56% 100 - - - 0 0
TMW 23.5 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 9.9 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 18.5 0 0 0.00% - - - - 0 0
TNS 2.8 0 0 0.00% - - - - 0 0
TNW 11 0 0 0.00% - - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 149.3 148 148.2 149.4 147.7 -1,300 -0.87% 18,000 - - - 0 0 -
TOW 36 36 36.1 36.1 36 0 0.00% 1,000 - - - 0 0
TPS 51 0 0 0.00% - - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 17.2 0 0 0.00% - - - - 0 0
TRS 36.3 0 0 0.00% - - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.9 5.8 5.1 5.8 5.1 -100 -1.69% 6,500 - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSD 5 0 0 0.00% - - - - 0 0
TSG 11.5 0 0 0.00% - - - - 0 0
TSJ 37.1 0 0 0.00% - - - - 0 0
TST 8.2 0 0 0.00% - - - - 0 0
TTD 80 81 81 81 81 +1,000 +1.25% 100 - - - 0 0
TTG 11.1 12.7 12.7 12.7 12.7 +1,600 +14.41% 600 - - - 0 0
TTN 17.3 18 17.4 18.1 17.4 +700 +4.05% 345,600 - - - 0 0
TTS 4.5 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 17.5 0 0 0.00% - - - - 0 0
TV1 22.1 22.4 22.5 22.5 22.1 +300 +1.36% 10,000 - - - 100 0
TV6 9.6 8.2 8.2 8.2 8.2 -1,400 -14.58% 100 - - - 0 0
TVA 12.5 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 74.5 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
TVN 8.5 9.7 8.5 9.7 8.5 +1,200 +14.12% 4,672,300 - - - 0 0
TW3 14 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7.1 7.2 7.3 7.3 6.9 +100 +1.41% 14,300 - - - 0 0
UDL 16.3 0 0 0.00% - - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
UPC 22.4 0 0 0.00% - - - - 0 0
UPH 8 0 0 0.00% - - - - 0 0
USC 11.3 0 0 0.00% - - - - 0 0
USD 18 18.1 18.1 18.1 18 +100 +0.56% 1,500 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.7 0 0 0.00% - - - - 0 0
V15 0.4 0 0 0.00% - - - - 0 0
VAV 36.5 36 36 36 36 -500 -1.37% 3,000 - - - 0 0
VBB 10.6 10.5 10.6 10.7 10.4 -100 -0.94% 155,700 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 16 0 0 0.00% - - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 24.1 24.1 24.1 24.1 23.8 0 0.00% 15,300 - - - 0 0
VCR 47.7 40.6 40.6 40.6 40.6 -7,100 -14.88% 100 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 10.7 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 10.3 10.5 10.5 10.5 10.5 +200 +1.94% 2,000 - - - 0 0
VDN 36.9 0 0 0.00% - - - - 0 0
VDT 7.3 0 0 0.00% - - - - 0 0
VE8 2 0 0 0.00% - - - - 0 0
VE9 4 4 3.9 4 3.9 0 0.00% 11,800 - - - 0 0
VEA 35.3 40.5 36 40.5 35.8 +5,200 +14.73% 10,307,600 - - - 9,600 1,626,100
VEC 40 38 39.8 39.8 36 -2,000 -5.00% 5,700 - - - 0 0
VEF 127 124.7 127 128 123.8 -2,300 -1.81% 38,900 - - - 200 0
VES 10.8 10.8 10.8 10.8 10.8 0 0.00% 500 - - - 0 0
VET 17.7 0 0 0.00% - - - - 0 0
VFC 96.4 0 0 0.00% - - - - 0 0
VFR 9.9 10.8 10.8 10.8 10.8 +900 +9.09% 100 - - - 0 0
VGG 44 44 43.2 44 43.2 0 0.00% 4,700 - - - 0 0
VGI 116.9 126 119.8 134.2 119.8 +9,100 +7.78% 2,009,400 - - - 0 30,030
VGL 19.1 0 0 0.00% - - - - 0 0
VGR 67.2 66.6 66.7 66.7 66.5 -600 -0.89% 5,400 - - - 0 0
VGT 14.2 14.3 14.3 14.7 14 +100 +0.7% 2,567,700 - - - 500 300
VGV 46 45 45 48 42 -1,000 -2.17% 3,100 - - - 0 0
VHD 3.9 4.2 4.2 4.2 4.2 +300 +7.69% 100 - - - 0 0
VHF 19.3 0 0 0.00% - - - - 0 0
VHG 2 2 2 2.1 2 0 0.00% 614,600 - - - 0 0
VHH 3.9 0 0 0.00% - - - - 0 0
VIE 8.9 0 0 0.00% - - - - 0 0
VIH 19.3 0 0 0.00% - - - - 0 0
VIM 11 0 0 0.00% - - - - 0 0
VIN 17.5 0 0 0.00% - - - - 0 0
VIR 3.6 0 0 0.00% - - - - 0 0
VIW 12.6 12.6 12.8 12.8 12.5 0 0.00% 10,100 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 48.8 49.1 48.8 49.2 48.2 +300 +0.61% 26,700 - - - 0 0
VLC 14.5 14.5 14.5 14.8 14.4 0 0.00% 86,000 - - - 0 0
VLF 0.8 0 0 0.00% - - - - 0 0
VLG 8.6 8.4 8.7 8.7 8.4 -200 -2.33% 10,700 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 20.5 21.8 20.5 21.8 20.5 +1,300 +6.34% 7,400 - - - 0 0
VLW 38.5 43.9 43.9 43.9 43.9 +5,400 +14.03% 100 - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 3 3 3 3 3 0 0.00% 7,400 - - - 0 0
VMK 60 0 0 0.00% - - - - 0 0
VMT 19.5 0 0 0.00% - - - - 0 0
VNA 17 17.1 17.3 17.3 16.9 +100 +0.59% 1,700 - - - 0 0
VNB 17.1 16.9 16.9 17 16.7 -200 -1.17% 84,300 - - - 0 0
VNH 1 0 0 0.00% - - - - 0 0
VNI 8.5 8.2 8.5 8.5 7.9 -300 -3.53% 1,100 - - - 0 0
VNP 18.1 20.8 18.1 20.8 18.1 +2,700 +14.92% 280,900 - - - 0 0
VNX 9.5 0 0 0.00% - - - - 0 0
VNY 5.6 0 0 0.00% - - - - 0 0
VNZ 355.1 355 360 360 355 -100 -0.03% 1,200 - - - 0 0
VOC 11.8 11.9 11.9 12.1 11.7 +100 +0.85% 34,000 - - - 0 0
VPA 1.8 0 0 0.00% - - - - 0 0
VPC 1.9 0 0 0.00% - - - - 0 0
VPR 19 0 0 0.00% - - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 13 0 0 0.00% - - - - 0 0
VRG 19.4 19 19.4 19.4 18.6 -400 -2.06% 38,100 - - - 0 0
VSE 9.5 9 8.9 9 8.9 -500 -5.26% 5,000 - - - 0 0
VSF 25 25.5 25.8 25.8 25 +500 +2% 16,300 - - - 0 0
VSG 1.4 0 0 0.00% - - - - 0 0
VSN 16.9 17 16.9 17 16 +100 +0.59% 2,200 - - - 0 0
VST 3 0 0 0.00% - - - - 0 0
VTA 2.4 2.3 2.4 2.4 2.3 -100 -4.17% 1,800 - - - 0 0
VTD 6.2 6.1 6.2 6.2 6 -100 -1.61% 36,000 - - - 0 0
VTE 7 7 7 7 7 0 0.00% 500 - - - 0 0
VTG 7 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 68.4 68.2 70 73 66 -200 -0.29% 102,600 - - - 1,800 500
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 11.6 0 0 0.00% - - - - 0 0
VTR 12.9 13 12.9 13 12.8 +100 +0.78% 14,900 - - - 0 0
VTS 7 0 0 0.00% - - - - 0 0
VTX 8.5 7.3 7.3 7.3 7.3 -1,200 -14.12% 600 - - - 0 500
VUA 15.1 15.3 15.3 15.3 15.3 +200 +1.32% 1,100 - - - 0 0
VVN 2.8 0 0 0.00% - - - - 0 0
VW3 9.6 0 0 0.00% - - - - 0 0
VWS 24 24 24 24 24 0 0.00% 500 - - - 0 0
VXB 35.6 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 24 27.5 24 27.6 24 +3,500 +14.58% 2,000 - - - 0 0
WSB 56.1 56 56.1 56.1 56 -100 -0.18% 1,700 - - - 0 0
WTC 10.3 0 0 0.00% - - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 15.6 0 0 0.00% - - - - 0 0
XHC 20 0 0 0.00% - - - - 0 0
XLV 11.3 12.9 12.2 12.9 12.2 +1,600 +14.16% 1,000 - - - 0 0
XMC 9.5 9.5 9.5 9.5 9.5 0 0.00% 5,800 - - - 0 0
XMD 5.7 0 0 0.00% - - - - 0 0
XMP 15.6 15.6 15.6 15.6 15.6 0 0.00% 300 - - - 0 0
XPH 15.2 15.8 16 16 14.2 +600 +3.95% 2,200 - - - 0 0
YBC 9.5 9.2 8.7 9.2 8.5 -300 -3.16% 3,200 - - - 0 0
YTC 31 0 0 0.00% - - - - 0 0
ATB - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
FLC - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
合計 40,424,444 2,420.63 382,310 2,335,420
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ