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

2026/02/27 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 129.31
+0.46/+0.36%
売買高（相対取引を含む） 110,648,676 株
（前日比 +165.96%）
値上がり銘柄数 152
値下がり銘柄数 151
変わらず銘柄数 491
総銘柄数 794
売買代金（相対取引を含む） 1,399,857 百万VND
（前日比 +89.51%）
前日終値 128.85 (02/26) 
始値 129.56
高値 130.02
安値 128.95
年初来高値 129.31 (02/27) 
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) 451,210 33,022,710 -32,571,500
産業トレンド
-0.03 -0.06 +0.24 +0.13 +0.58 -0.26
-0.08 -1.39 -0.33 -1.20 +0.42 -0.08
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（2026/02/27 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 34.2 34 34.2 34.2 34 -200 -0.58% 900 - - - 0 0
AAH 3.3 3.3 3.3 3.4 3.2 0 0.00% 625,000 - - - 0 0
AAS 10.4 10.4 10.5 10.6 10.3 0 0.00% 1,616,600 - - - 0 0
ABB 13.9 13.9 14 14 13.8 0 0.00% 1,193,500 - - - 0 0
ABC 11 11 11 11.1 11 0 0.00% 9,700 - - - 0 0
ABI 20.9 20.9 21 21.1 20.7 0 0.00% 56,300 - - - 6,900 0
ABW 11.2 11.4 11.4 11.5 11.3 +200 +1.79% 269,300 - - - 10 33,400
ACE 41.7 42.3 42.3 42.3 42.3 +600 +1.44% 100 - - - 0 0
ACM 0.7 0.7 0.7 0.7 0.6 0 0.00% 179,400 - - - 0 0
ACS 3.8 4.3 4.3 4.3 4.3 +500 +13.16% 900 - - - 0 0
ACV 53.8 53.3 53.8 54.5 52.6 -500 -0.93% 1,810,600 - - - 47,800 27,500
AG1 12.2 12.3 12.8 12.8 12.3 +100 +0.82% 1,700 - - - 0 0
AGF 1.9 2 1.9 2 1.9 +100 +5.26% 2,200 - - - 0 500
AGP 39.2 39.1 39.5 40.3 39.1 -100 -0.26% 4,700 - - - 0 0
AGX 199.9 0 0 0.00% - - - - 0 0
AIC 10.2 0 0 0.00% - - - - 0 0
AIG 47 47.5 47 47.5 46.5 +500 +1.06% 19,300 - - - 0 0
ALV 7.9 7.8 7.9 8 7.8 -100 -1.27% 22,400 - - - 0 0
AMP 15 15.5 15.5 15.5 15.5 +500 +3.33% 5,300 - - - 0 0
AMS 7.9 7.8 7.8 8 7.7 -100 -1.27% 17,400 - - - 0 0
APC 6.3 7 7 7 6.9 +700 +11.11% 5,000 - - - 0 0
APF 47.3 47.5 47.6 47.7 47.5 +200 +0.42% 36,800 - - - 0 0
APL 14.8 0 0 0.00% - - - - 0 0
APP 4.9 4.7 4.6 4.9 4.6 -200 -4.08% 10,000 - - - 0 0
APT 2.2 0 0 0.00% - - - - 0 0
ATA 0.5 0.5 0.5 0.6 0.5 0 0.00% 1,600 - - - 0 0
ATG 11.5 10.1 11.4 11.5 10.1 -1,400 -12.17% 205,100 - - - 0 0
AVC 52.4 52.5 53 53 52.5 +100 +0.19% 700 - - - 0 0
AVG 10.1 10.1 10.1 10.2 10 0 0.00% 57,800 - - - 0 0
BAL 8.5 7.3 7.3 7.3 7.3 -1,200 -14.12% 100 - - - 0 0
BBH 13.9 0 0 0.00% - - - - 0 0
BBM 9 7.7 8.5 8.5 7.7 -1,300 -14.44% 2,300 - - - 0 0
BBT 12.3 12.3 12.3 12.3 12.3 0 0.00% 200 - - - 0 0
BCA 16 15.5 16 16 15.5 -500 -3.13% 3,300 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 13.4 11.4 11.4 11.4 11.4 -2,000 -14.93% 100 - - - 0 0
BCR 1.5 1.6 1.5 1.6 1.4 +100 +6.67% 2,918,200 - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 39.8 0 0 0.00% - - - - 0 0
BDT 9.3 9.3 9.3 9.4 9.1 0 0.00% 39,500 - - - 0 0
BDW 26.5 25 26 26 25 -1,500 -5.66% 200 - - - 0 0
BEL 19.6 19 18.8 19 18.8 -600 -3.06% 200 - - - 0 0
BGE 4 4.1 4 4.1 3.9 +100 +2.5% 287,700 - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 23.1 23.4 23.1 23.4 22.9 +300 +1.3% 3,900 - - - 0 0
BHC 1.2 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 18.7 0 0 0.00% - - - - 0 0
BHI 9.3 9.2 9.2 9.2 9.2 -100 -1.08% 100 - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 7.3 0 0 0.00% - - - - 0 0
BIG 8.9 8.5 8.9 9 8 -400 -4.49% 921,500 - - - 1,700 0
BIO 13 0 0 0.00% - - - - 0 0
BLI 8.9 0 0 0.00% - - - - 0 0
BLN 9.1 6 6 6 6 -3,100 -34.07% 200 - - - 0 0
BLT 23.4 23 22.8 23 22.8 -400 -1.71% 1,000 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 9.2 9 9 9 9 -200 -2.17% 100 - - - 0 0
BMG 19.8 0 0 0.00% - - - - 0 0
BMJ 10.6 10.2 9.8 10.2 9.8 -400 -3.77% 300 - - - 0 0
BMK 14.8 0 0 0.00% - - - - 0 0
BMS 13.4 13.3 13.4 13.4 13.3 -100 -0.75% 86,200 - - - 0 0
BMV 5.4 0 0 0.00% - - - - 0 0
BNW 17.4 17.1 17.1 17.1 17.1 -300 -1.72% 400 - - - 0 0
BOT 1.9 1.9 1.9 1.9 1.7 0 0.00% 402,500 - - - 300 0
BQB 4.2 4 3.6 4.2 3.6 -200 -4.76% 69,500 - - - 0 0
BQP 20.6 22.7 22.9 22.9 22.7 +2,100 +10.19% 200 - - - 0 0
BRR 19.7 19.6 19.7 19.7 19.1 -100 -0.51% 1,400 - - - 0 0
BRS 30.6 31.2 30.8 32.5 30.8 +600 +1.96% 17,700 - - - 0 0
BSA 23 26.3 26.3 26.3 26.3 +3,300 +14.35% 1,500 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 18.1 0 0 0.00% - - - - 0 0
BSH 18.5 0 0 0.00% - - - - 0 0
BSL 10.6 10.8 10.8 10.8 10.8 +200 +1.89% 100 - - - 0 0
BSP 11.9 10.4 10.4 10.4 10.4 -1,500 -12.61% 200 - - - 0 0
BSQ 17.1 17 17.1 17.1 17 -100 -0.58% 2,200 - - - 0 0
BT1 11 0 0 0.00% - - - - 0 0
BTB 4.5 4.5 4.5 4.5 4.5 0 0.00% 200 - - - 0 0
BTD 18.9 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 25.1 25.3 25.3 25.4 25.3 +200 +0.8% 1,900 - - - 0 0
BTN 3.3 0 0 0.00% - - - - 0 0
BTU 17.4 15.8 15.8 15.8 15.8 -1,600 -9.20% 500 - - - 0 0
BTV 15 0 0 0.00% - - - - 0 0
BVB 13.5 13.5 13.5 13.6 13.3 0 0.00% 1,750,100 - - - 0 0
BVG 2.8 2.8 2.8 2.8 2.7 0 0.00% 22,600 - - - 0 0
BVL 17 0 0 0.00% - - - - 0 0
BVN 16 0 0 0.00% - - - - 0 0
BWA 15.8 0 0 0.00% - - - - 0 0
BWS 33.6 34 34 34 34 +400 +1.19% 100 - - - 0 0
C21 16.8 0 0 0.00% - - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
C4G 8.1 8.1 8.2 8.2 8 0 0.00% 356,400 - - - 0 0
C92 4 4.1 4 4.1 4 +100 +2.5% 1,100 - - - 0 0
CAD 0.5 0.5 0.5 0.5 0.4 0 0.00% 49,000 - - - 0 0
CAT 19 19.2 19.3 19.3 18.8 +200 +1.05% 5,400 - - - 0 0
CBI 15.9 0 0 0.00% - - - - 0 0
CBS 26.8 26.4 26.8 26.8 26.4 -400 -1.49% 1,600 - - - 0 0
CC1 37.5 0 0 0.00% - - - - 0 0
CCA 16 15.5 15.5 15.5 15.5 -500 -3.13% 2,000 - - - 0 0
CCM 40 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCS 11.8 12.7 11.9 13.4 11.9 +900 +7.63% 11,100 - - - 0 0
CCT 9.8 0 0 0.00% - - - - 0 0
CCV 71 0 0 0.00% - - - - 0 0
CDG 4.1 0 0 0.00% - - - - 0 0
CDO 1.7 1.8 1.7 1.8 1.7 +100 +5.88% 25,700 - - - 0 0
CDP 12.5 12.5 12.5 12.6 12.1 0 0.00% 22,600 - - - 0 0
CDR 5.5 5.4 6.3 6.3 5.4 -100 -1.82% 11,100 - - - 0 0
CEN 2 1.9 2 2 1.8 -100 -5.00% 1,027,100 - - - 0 0
CFM 8.5 8.5 8.5 8.5 8.5 0 0.00% 400 - - - 0 400
CFV 23.3 0 0 0.00% - - - - 0 0
CGV 3.2 0 0 0.00% - - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 5.6 4.9 5.6 5.6 4.8 -700 -12.50% 300 - - - 0 0
CHS 11.3 11.5 11.3 11.5 11.3 +200 +1.77% 800 - - - 0 0
CI5 5.9 0 0 0.00% - - - - 0 0
CID 9 9.1 9.1 9.1 9.1 +100 +1.11% 800 - - - 0 0
CIP 2.7 2.8 2.8 2.8 2.6 +100 +3.7% 11,700 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 52.7 52.8 52.8 53 52.2 +100 +0.19% 11,000 - - - 0 0
CKD 26.5 26.4 26.7 26.8 26.4 -100 -0.38% 600 - - - 0 0
CLX 16.3 16.2 16.2 16.3 16.1 -100 -0.61% 35,200 - - - 0 0
CMD 20.6 20.6 20.6 20.6 20.5 0 0.00% 7,400 - - - 0 0
CMF 441.5 380 381.1 381.1 380 -61,500 -13.93% 400 - - - 0 0
CMI 0.7 0.6 0.6 0.7 0.6 -100 -14.29% 6,300 - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 20.5 19.5 17.5 19.5 17.5 -1,000 -4.88% 200 - - - 0 0
CMN 65.6 66.5 65.6 66.5 65.1 +900 +1.37% 6,300 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 13 12.9 12.9 12.9 12.9 -100 -0.77% 500 - - - 0 0
CMW 14.1 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 31.3 31.2 31.2 31.2 31.2 -100 -0.32% 800 - - - 0 0
CNN 75 0 0 0.00% - - - - 0 0
CNT 7.3 7.2 7.2 7.2 7.2 -100 -1.37% 3,500 - - - 0 0
CPA 8.5 9 7.3 9.6 7.3 +500 +5.88% 400 - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.2 4.2 4.2 4.2 4.2 0 0.00% 1,700 - - - 0 0
CQN 31.9 32.2 31.9 32.2 31.9 +300 +0.94% 17,300 - - - 0 0
CQT 8.7 0 0 0.00% - - - - 0 0
CSI 19.1 19.1 19.3 19.5 19.1 0 0.00% 9,400 - - - 5,600 800
CT3 5.5 5.5 5.5 5.5 5.5 0 0.00% 25,800 - - - 0 0
CT6 6.4 0 0 0.00% - - - - 0 0
CTW 25.4 0 0 0.00% - - - - 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 32.4 0 0 0.00% - - - - 0 0
DAS 11.1 0 0 0.00% - - - - 0 0
DBM 33.5 0 0 0.00% - - - - 0 0
DC1 7.4 6.4 6.4 6.4 6.4 -1,000 -13.51% 100 - - - 0 0
DCF 40.4 40 42 42 34.4 -400 -0.99% 1,600 - - - 0 0
DCG 22.8 22.8 22.8 22.8 22.8 0 0.00% 100 - - - 0 0
DCH 8 0 0 0.00% - - - - 0 0
DCR 4.8 0 0 0.00% - - - - 0 0
DCS 1.3 1.3 1.4 1.4 1.2 0 0.00% 605,300 - - - 0 0
DCT 0.6 0.6 0.7 0.7 0.6 0 0.00% 174,600 - - - 0 0
DCV 168.4 169 179 179 169 +600 +0.36% 1,000 - - - 0 0
DDB 9.8 9.4 9.7 9.7 9.3 -400 -4.08% 3,500 - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 1.9 1.8 1.8 1.8 1.8 -100 -5.26% 300 - - - 0 0
DDN 9 9.4 9 9.4 9 +400 +4.44% 40,700 - - - 0 0
DDV 30.1 31.7 30.3 32 30.3 +1,600 +5.32% 4,210,500 - - - 0 7,100
DFC 29.3 0 0 0.00% - - - - 0 0
DFF 0.7 0.7 0.7 0.7 0.6 0 0.00% 773,200 - - - 0 1,400
DGT 4.4 4.4 4.5 4.5 4.3 0 0.00% 98,600 - - - 0 0
DHB 8.7 8.7 8.7 8.7 8.5 0 0.00% 5,200 - - - 0 0
DHD 35.5 35.3 35.5 35.5 35.3 -200 -0.56% 2,000 - - - 0 0
DHN 19 0 0 0.00% - - - - 0 0
DIC 1 1 1 1.1 1 0 0.00% 212,500 - - - 0 0
DID 3.9 3.8 3.8 3.8 3.7 -100 -2.56% 1,500 - - - 0 0
DKC 0.1 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 19.6 0 0 0.00% - - - - 0 0
DMN 8.3 8.4 8.3 8.4 8.3 +100 +1.2% 1,000 - - - 0 0
DNA 25.2 0 0 0.00% - - - - 0 0
DND 8.4 0 0 0.00% - - - - 0 0
DNE 8.6 8.6 8.6 8.6 8.6 0 0.00% 200 - - - 0 0
DNH 59 0 0 0.00% - - - - 0 0
DNL 34.4 35 29.3 35 29.3 +600 +1.74% 2,200 - - - 0 0
DNM 11 0 0 0.00% - - - - 0 0
DNN 4.1 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 33.6 33.6 33.6 33.6 33.6 0 0.00% 100 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 14 14.3 14.5 14.5 14.3 +300 +2.14% 200 - - - 0 0
DP1 30.4 29.6 31.2 31.2 29.6 -800 -2.63% 28,900 - - - 0 0 -
DP2 4.3 0 0 0.00% - - - - 0 0
DPC 9.6 0 0 0.00% - - - - 0 0
DPH 54 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
DRG 9.2 8.7 8.8 8.8 8.7 -500 -5.43% 800 - - - 0 0
DRI 13.6 13.6 13.7 13.9 13.3 0 0.00% 1,641,300 - - - 0 8,200
DSD 16 0 0 0.00% - - - - 0 0
DSG 5.7 6.5 6.5 6.5 6 +800 +14.04% 18,300 - - - 0 0
DSH 12.6 13 12.6 13.1 12.6 +400 +3.17% 168,800 - - - 0 0
DSP 12.2 0 0 0.00% - - - - 0 0
DTC 5.3 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2.2 2.2 2.2 2.2 2.2 0 0.00% 6,600 - - - 0 0
DTP 122.6 0 0 0.00% - - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 14.4 12.4 12.4 12.4 12.4 -2,000 -13.89% 400 - - - 0 0
DVG 1.5 1.5 1.5 1.6 1.5 0 0.00% 271,100 - - - 0 0
DVN 22.1 22.3 22.2 22.3 22 +200 +0.9% 30,700 - - - 0 0
DVW 35 0 0 0.00% - - - - 0 0
DWC 20.6 0 0 0.00% - - - - 0 0
DWS 16 0 0 0.00% - - - - 0 0
DXL 15.3 15.4 15.4 15.4 15.4 +100 +0.65% 100 - - - 0 0
E12 4 4.3 4 4.3 4 +300 +7.5% 3,600 - - - 0 0
E29 8.8 0 0 0.00% - - - - 0 0
ECO 31 31.2 31 32 31 +200 +0.65% 6,900 - - - 0 0
EFI 1.9 0 0 0.00% - - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 22.9 23.7 22.9 23.7 22.2 +800 +3.49% 1,600 - - - 0 1,400
EIN 2.6 2.5 2.6 2.6 2.5 -100 -3.85% 600 - - - 0 0
EME 27.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 21.6 21.9 21.4 21.9 20.1 +300 +1.39% 4,100 - - - 0 0
F88 185.6 184 185.6 187.3 182.5 -1,600 -0.86% 15,500 - - - 1,700 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 21.2 24 24 24 24 +2,800 +13.21% 100 - - - 0 0
FCS 6.6 0 0 0.00% - - - - 0 0
FGL 4.1 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 39 0 0 0.00% - - - - 0 0
FIC 18.1 17.9 18.1 18.1 16.9 -200 -1.10% 15,100 - - - 0 0
FOC 66.2 65.4 66 66.2 65.4 -800 -1.21% 39,200 - - - 200 0
FOX 78.5 80.1 78 80.3 75.1 +1,600 +2.04% 801,400 - - - 0 0
FRC 25 25 25 25 25 0 0.00% 1,500 - - - 0 0
FRM 5.6 0 0 0.00% - - - - 0 0
FSO 5.9 0 0 0.00% - - - - 0 0
FT1 42.6 41.2 41 41.2 41 -1,400 -3.29% 4,800 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.6 0.6 0.6 0.6 0.5 0 0.00% 69,200 - - - 0 0
G20 0.7 0.6 0.7 0.7 0.6 -100 -14.29% 92,400 - - - 0 0
G36 13.1 13 13.1 13.4 12.8 -100 -0.76% 285,300 - - - 0 0
GCB 5.9 5.3 6 6 5.3 -600 -10.17% 300 - - - 0 0
GCF 28.9 28.4 29.2 30.1 28 -500 -1.73% 133,300 - - - 3,000 100
GDA 15.8 15.6 15.9 15.9 15.6 -200 -1.27% 26,300 - - - 0 0
GER 3.2 0 0 0.00% - - - - 0 0
GGG 3.5 3.5 3.9 3.9 3 0 0.00% 31,300 - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.8 0 0 0.00% - - - - 0 0
GMC 5.7 5.3 6.3 6.3 5.3 -400 -7.02% 3,700 - - - 0 0
GND 29.9 0 0 0.00% - - - - 0 0
GPC 2.3 2.3 2.2 2.3 2.2 0 0.00% 9,500 - - - 0 0
GSM 30 29.6 30 30 29.6 -400 -1.33% 1,300 - - - 0 0
GTD 86.9 87 86.9 87 86.9 +100 +0.12% 1,600 - - - 0 0
GTS 10.7 0 0 0.00% - - - - 0 0
GVT 78.1 89.7 78.8 89.7 78.8 +11,600 +14.85% 400 - - - 0 0
H11 12.4 0 0 0.00% - - - - 0 0
HAC 10.1 9.3 9.3 9.3 9.3 -800 -7.92% 100 - - - 0 0
HAF 17.5 0 0 0.00% - - - - 0 0
HAM 52 0 0 0.00% - - - - 0 0
HAN 8.8 8.9 8.6 8.9 8.6 +100 +1.14% 1,000 - - - 0 0
HAV 3.4 0 0 0.00% - - - - 0 0
HBC 6.2 6.2 6.3 6.3 6.1 0 0.00% 1,126,900 - - - 0 0
HBD 25.8 25 25 25 25 -800 -3.10% 1,200 - - - 0 0
HBH 5.8 0 0 0.00% - - - - 0 0
HC1 13.3 0 0 0.00% - - - - 0 0
HC3 25.5 0 0 0.00% - - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 13.2 13.3 13 13.4 13 +100 +0.76% 1,800 - - - 0 0
HD6 10 9.8 9.9 9.9 9.8 -200 -2.00% 11,100 - - - 0 0
HD8 6.8 0 0 0.00% - - - - 0 0
HDM 40.4 41.4 41 41.4 41 +1,000 +2.48% 3,200 - - - 0 0
HDP 27 25.8 25.8 25.8 25.8 -1,200 -4.44% 1,000 - - - 0 0
HDW 15.5 17.8 17.8 17.8 17.8 +2,300 +14.84% 200 - - - 0 0
HEC 62.2 0 0 0.00% - - - - 0 0
HEJ 15 16.5 16.5 16.5 16.5 +1,500 +10% 100 - - - 0 0
HEP 14.9 14.7 14.7 14.7 14.7 -200 -1.34% 600 - - - 0 0
HES 23.5 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 7.5 7.5 7.1 7.6 7 0 0.00% 8,000 - - - 0 0
HJC 7.5 0 0 0.00% - - - - 0 0
HKB 0.5 0.5 0.5 0.6 0.5 0 0.00% 35,600 - - - 0 0
HLB 345 0 0 0.00% - - - - 0 0
HLS 21 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 9.4 9.2 10.8 10.8 9.2 -200 -2.13% 400 - - - 0 0
HMD 21 0 0 0.00% - - - - 0 0
HMG 5.3 4.7 4.7 4.7 4.7 -600 -11.32% 100 - - - 0 0
HMS 35.9 35.7 36.5 36.5 35.7 -200 -0.56% 2,600 - - - 0 0
HNB 13.3 0 0 0.00% - - - - 0 0
HND 10.8 10.9 10.8 10.9 10.8 +100 +0.93% 11,600 - - - 0 0
HNF 25 0 0 0.00% - - - - 0 0
HNG 6.8 6.4 6.7 6.7 6.4 -400 -5.88% 4,463,700 - - - 2,600 32,001,000
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 7.9 7.9 7.9 8 7.9 0 0.00% 352,900 - - - 0 0
HNP 19.3 19.3 19.3 19.3 19.3 0 0.00% 200 - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 41.6 43 47.8 47.8 43 +1,400 +3.37% 33,400 - - - 0 0
HPD 16.5 16.9 16.5 17 16.5 +400 +2.42% 12,900 - - - 0 0
HPH 10.5 0 0 0.00% - - - - 0 0
HPI 22.3 0 0 0.00% - - - - 0 0
HPM 7.4 6.3 6.3 6.3 6.3 -1,100 -14.86% 200 - - - 0 0
HPO 15.5 15.5 15.5 15.5 15.5 0 0.00% 600 - - - 0 0
HPP 82.5 83.3 79 83.3 79 +800 +0.97% 3,500 - - - 1,700 0
HPT 27.9 27.9 28.5 28.5 27.9 0 0.00% 7,600 - - - 0 0
HPW 22.8 22 22 22 22 -800 -3.51% 400 - - - 0 0
HRB 43 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.7 0.7 0.7 0.8 0.7 0 0.00% 23,100 - - - 0 0
HSM 7 0 0 0.00% - - - - 0 0
HSP 14.2 14.2 14.2 14.2 14.2 0 0.00% 800 - - - 0 0
HSV 4.2 4.3 4.3 4.3 4.2 +100 +2.38% 31,900 - - - 2,000 0
HTE 3.5 3.4 3.4 3.4 3.4 -100 -2.86% 100 - - - 0 0
HTM 10 9.3 9.3 9.3 9.3 -700 -7.00% 100 - - - 0 0
HTP 1.3 1.3 1.3 1.4 1.2 0 0.00% 77,600 - - - 0 0
HTT 1.6 1.6 1.5 1.6 1.5 0 0.00% 1,300 - - - 0 0
HU4 11 11 11 11 11 0 0.00% 1,000 - - - 0 0
HU6 4.2 4.2 4.4 4.4 4.2 0 0.00% 23,900 - - - 0 0
HUG 31.3 28 28 28 28 -3,300 -10.54% 200 - - - 0 0
HVA 18 17.8 17.8 18.2 17.4 -200 -1.11% 31,600 - - - 0 300
HWS 15.2 15.2 15.2 15.2 15.2 0 0.00% 1,200 - - - 0 0
IBD 9 0 0 0.00% - - - - 0 0
ICC 42 35.7 35.7 35.7 35.7 -6,300 -15.00% 14,700 - - - 0 0
ICF 3.3 0 0 0.00% - - - - 0 0
ICI 10 10 10 10 10 0 0.00% 300 - - - 0 0
ICN 36.1 35.7 35.8 36 35.7 -400 -1.11% 5,400 - - - 0 0
IDP 255 255 255 255 255 0 0.00% 5,200 - - - 0 0
IFS 17.1 17.1 17.1 17.1 17.1 0 0.00% 1,700 - - - 0 0
IHK 10.5 0 0 0.00% - - - - 0 0
ILA 6 5.9 5.9 5.9 5.9 -100 -1.67% 18,500 - - - 0 0
ILC 6.2 0 0 0.00% - - - - 0 0
ILS 26.5 30.4 30.4 30.4 26.9 +3,900 +14.72% 208,000 - - - 0 0
IME 50.5 0 0 0.00% - - - - 0 0
IN4 43.7 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 25.8 25.5 25.7 25.7 25.2 -300 -1.16% 600 - - - 0 0
IST 42.2 38 38 38 38 -4,200 -9.95% 600 - - - 500 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.1 4 4 4 4 -100 -2.44% 8,400 - - - 0 0
JOS 1 1.1 1 1.1 0.9 +100 +10% 16,200 - - - 0 0
KCB 14 14.6 14.3 15.7 14.3 +600 +4.29% 243,600 - - - 0 0
KGM 5.7 5.7 5.7 5.8 5.7 0 0.00% 4,400 - - - 0 0
KHD 15.7 0 0 0.00% - - - - 0 0
KHW 32 0 0 0.00% - - - - 0 0
KIP 14.2 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 2.4 2.5 2.5 2.5 2.3 +100 +4.17% 106,800 - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 24.5 25.9 25.9 25.9 25.9 +1,400 +5.71% 200 - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4 0 0 0.00% - - - - 0 0
L45 1.9 1.7 1.7 1.7 1.7 -200 -10.53% 500 - - - 0 0
L62 1.3 1.4 1.2 1.4 1.2 +100 +7.69% 30,600 - - - 0 0
L63 8 0 0 0.00% - - - - 0 0
LAI 13.3 13.3 13 13.5 13 0 0.00% 28,200 - - - 0 0
LAW 34.4 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.8 0.8 0.8 0.9 0.8 0 0.00% 163,900 - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.9 0 0 0.00% - - - - 0 0
LG9 5.8 6.5 5.9 6.5 5.9 +700 +12.07% 200 - - - 0 0
LIC 27.2 27.1 27.2 27.2 26 -100 -0.37% 2,400 - - - 0 0
LKW 36.2 36.2 36.2 36.2 36.2 0 0.00% 100 - - - 0 0
LLM 21.8 22.3 22 23.1 22 +500 +2.29% 28,900 - - - 0 0
LM3 2 0 0 0.00% - - - - 0 0
LMC 5.5 0 0 0.00% - - - - 0 0
LMH 1.2 1.3 1.2 1.3 1.2 +100 +8.33% 347,800 - - - 0 0
LMI 9.8 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.4 0.5 0.4 0.5 0.4 +100 +25% 83,600 - - - 0 0
LPT 6.7 0 0 0.00% - - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 35.8 37 38 38.5 35.9 +1,200 +3.35% 54,200 - - - 0 0
LTC 1.8 0 0 0.00% - - - - 0 0
LTG 6.7 6.9 6.7 6.9 6.7 +200 +2.99% 249,700 - - - 0 0
M10 23.4 23.4 23.5 23.5 23.4 0 0.00% 3,400 - - - 0 0
MA1 37.8 37.8 37.8 37.8 37.8 0 0.00% 100 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 5.3 5.4 5.3 5.4 5.3 +100 +1.89% 8,000 - - - 0 0
MEC 3.7 3.6 3.3 3.6 3.2 -100 -2.70% 1,300 - - - 0 0
MEF 1.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 39.1 39 39.1 39.3 38.2 -100 -0.26% 45,300 - - - 0 5,000
MGC 12.8 13.3 13 13.5 13 +500 +3.91% 20,000 - - - 0 0
MGG 26.5 0 0 0.00% - - - - 0 0
MGR 4.6 0 0 0.00% - - - - 0 0
MH3 31.7 31 31.7 31.7 31 -700 -2.21% 2,400 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8.1 0 0 0.00% - - - - 0 0
MKP 32.5 33.8 33.8 33.8 33.8 +1,300 +4% 100 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 20.8 20.6 20.8 20.8 20.6 -200 -0.96% 2,000 - - - 0 0
MML 37.4 36.6 37.3 37.3 36.4 -800 -2.14% 355,100 - - - 0 0
MNB 26 26 26 26 26 0 0.00% 100 - - - 0 0
MND 9.5 0 0 0.00% - - - - 0 0
MPC 18.5 19.4 18.5 19.5 18.1 +900 +4.86% 351,600 - - - 225,600 0
MPT 0.6 0.6 0.6 0.7 0.6 0 0.00% 13,400 - - - 0 0
MPY 7 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 18 0 0 0.00% - - - - 0 0
MRF 15 0 0 0.00% - - - - 0 0
MSR 42.8 44 43.3 48.6 42.7 +1,200 +2.8% 3,967,400 - - - 43,700 7,910
MTA 14 14.7 14.1 15.2 14.1 +700 +5% 39,800 - - - 0 3,000
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7.6 0 0 0.00% - - - - 0 0
MTH 25 25 25 25 25 0 0.00% 2,600 - - - 0 0
MTL 5.5 5.6 5.6 5.6 5.6 +100 +1.82% 7,500 - - - 0 0
MTP 14.1 13.8 13.7 13.8 13.5 -300 -2.13% 300 - - - 0 0
MTS 9.5 9.5 9.5 9.5 9.5 0 0.00% 4,000 - - - 0 0
MTV 16.5 0 0 0.00% - - - - 0 0
MVC 16.1 16.5 16.2 17 16.2 +400 +2.48% 62,300 - - - 0 0
MVN 66.2 67.5 65.4 68 65.2 +1,300 +1.96% 40,000 - - - 0 0
MZG 11.9 11.9 11.9 12 11.5 0 0.00% 333,300 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 35 35 35 35 35 0 0.00% 100 - - - 0 0
NAU 13.5 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 11.6 0 0 0.00% - - - - 0 0
NBT 17.5 17 17.5 17.5 17 -500 -2.86% 400 - - - 0 0
NCG 10.9 11 11.2 11.5 10.8 +100 +0.92% 71,100 - - - 0 0
NCS 40 40 40 40 40 0 0.00% 100 - - - 0 0
ND2 34.5 35.8 34.5 35.8 34.5 +1,300 +3.77% 6,700 - - - 0 0
NDC 175 0 0 0.00% - - - - 0 0
NDP 25.8 0 0 0.00% - - - - 0 0
NDT 5.3 5.4 5.3 5.4 5.3 +100 +1.89% 300 - - - 0 0
NDW 14.5 0 0 0.00% - - - - 0 0
NED 7 7 6.9 7 6.9 0 0.00% 48,900 - - - 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 13.7 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 60.2 61 60.2 61 60.2 +800 +1.33% 300 - - - 0 0
NOS 1 1 1 1 1 0 0.00% 2,000 - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 14.4 0 0 0.00% - - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
NSL 18 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 10.2 0 0 0.00% - - - - 0 0
NTT 9 0 0 0.00% - - - - 0 0
NTW 20 20 20 20 20 0 0.00% 100 - - - 0 0
NUE 10.5 0 0 0.00% - - - - 0 0
NVP 35.7 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4 4 4 4 4 0 0.00% 200 - - - 0 0
ODE 46.2 46.2 46.3 46.5 46.2 0 0.00% 18,800 - - - 0 0
OIL 17.1 19.2 17.5 19.6 17.5 +2,100 +12.28% 18,746,700 - - - 7,400 762,600
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 13.2 0 0 0.00% - - - - 0 0
PAP 26.1 27 27 27 27 +900 +3.45% 200 - - - 0 0
PAS 2.9 2.9 2.9 3 2.8 0 0.00% 36,000 - - - 0 0 -
PAT 82.6 83.1 82.6 83.7 82.2 +500 +0.61% 50,600 - - - 0 0
PBC 6.1 6 6.1 6.2 6 -100 -1.64% 35,800 - - - 0 0
PBT 17.1 0 0 0.00% - - - - 0 0
PCC 26.9 0 0 0.00% - - - - 0 0
PCF 5 5 5 5 5 0 0.00% 4,000 - - - 0 0
PCG 3.1 2.8 2.8 2.8 2.8 -300 -9.68% 1,300 - - - 0 0
PCM 14.4 0 0 0.00% - - - - 0 0
PDC 5.4 4.9 4.9 4.9 4.9 -500 -9.26% 100 - - - 0 0
PEG 4 4.6 4 4.6 4 +600 +15% 13,800 - - - 0 0
PEQ 55 0 0 0.00% - - - - 0 0
PFL 2.6 2.6 2.6 2.7 2.5 0 0.00% 209,300 - - - 0 0
PGB 12.3 12.8 12.5 13.5 12.4 +500 +4.07% 33,000 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 37.4 38.6 37.4 38.6 36.7 +1,200 +3.21% 491,600 - - - 0 0
PHS 10.7 10.7 10.7 10.7 10.7 0 0.00% 200 - - - 200 0
PIS 10.5 0 0 0.00% - - - - 0 0
PIV 7.7 7.3 7.6 7.6 6.8 -400 -5.19% 382,000 - - - 0 2,800
PJS 30.8 0 0 0.00% - - - - 0 0
PLA 4.8 4.2 4.2 4.2 4.2 -600 -12.50% 500 - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.4 3.1 3.2 3.2 3.1 -300 -8.82% 600 - - - 0 0
PMJ 17.4 0 0 0.00% - - - - 0 0
PMT 7 0 0 0.00% - - - - 0 0
PMW 34 0 0 0.00% - - - - 0 0
PND 6.4 0 0 0.00% - - - - 0 0
PNG 42.1 0 0 0.00% - - - - 0 0
PNP 20.2 20.2 20.2 20.2 20.2 0 0.00% 1,000 - - - 0 0
PNT 10.9 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 5.9 5.1 5.1 5.2 5.1 -800 -13.56% 2,667,300 - - - 100 0
POS 17.4 18.6 17.7 18.6 17.7 +1,200 +6.9% 231,700 - - - 0 0
POV 7.8 7.6 7.9 8.1 7.6 -200 -2.56% 9,600 - - - 0 0
PPH 29.4 29.8 29.4 29.8 29.4 +400 +1.36% 42,600 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 20.5 0 0 0.00% - - - - 0 0
PRT 10.9 11.6 10.9 11.6 10.9 +700 +6.42% 10,200 - - - 0 0
PSB 6.8 6.9 6.8 7.4 6.6 +100 +1.47% 244,700 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 12.3 0 0 0.00% - - - - 0 0
PSN 9.5 0 0 0.00% - - - - 0 0
PSP 18.4 17.6 17.6 17.6 17.6 -800 -4.35% 2,400 - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 10 0 0 0.00% - - - - 0 0
PTM 14 0 0 0.00% - - - - 0 0
PTO 19 0 0 0.00% - - - - 0 0
PTP 10.2 8.7 8.7 8.7 8.7 -1,500 -14.71% 100 - - - 0 0
PTT 10.5 10.5 10.5 10.5 10.5 0 0.00% 100 - - - 0 0
PTV 4.1 4.7 4.1 4.7 4.1 +600 +14.63% 216,200 - - - 100 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.3 2.6 2.3 2.6 2.3 +300 +13.04% 221,500 - - - 0 0
PVH 0.7 0.8 0.7 0.8 0.7 +100 +14.29% 10,700 - - - 0 0
PVM 18.6 19.3 18.5 19.3 18.3 +700 +3.76% 11,000 - - - 0 0
PVO 6.6 7.1 6.7 7.3 6.7 +500 +7.58% 136,700 - - - 0 0
PVR 1.3 1.2 1.3 1.3 1.2 -100 -7.69% 42,500 - - - 0 0
PVV 1.8 1.9 1.8 2 1.8 +100 +5.56% 88,100 - - - 0 0
PVX 2.5 2.4 2.7 2.8 2.2 -100 -4.00% 4,668,800 - - - 0 0
PVY 3 3.4 3.4 3.4 2.7 +400 +13.33% 111,400 - - - 0 0
PWA 5.4 6.1 6 6.1 5.5 +700 +12.96% 9,600 - - - 0 0
PWS 12.2 0 0 0.00% - - - - 0 0
PXA 0.9 0.8 0.9 0.9 0.8 -100 -11.11% 19,600 - - - 0 0
PXI 1.1 1.1 1.1 1.2 1 0 0.00% 164,500 - - - 0 0
PXL 16 16.1 16 16.1 15.8 +100 +0.63% 209,800 - - - 0 0
PXM 0.6 0.5 0.5 0.6 0.5 -100 -16.67% 2,600 - - - 0 0
PXS 3.2 3.2 3.2 3.4 3.1 0 0.00% 117,900 - - - 0 0
PXT 1.8 1.8 1.8 1.9 1.8 0 0.00% 41,900 - - - 0 0
QBS 0.7 0.6 0.7 0.7 0.6 -100 -14.29% 1,631,900 - - - 0 0
QCC 24.9 0 0 0.00% - - - - 0 0
QHW 35 35 35 35 35 0 0.00% 200 - - - 0 0
QNC 5.8 5.5 5.7 5.7 5.5 -300 -5.17% 1,500 - - - 0 0
QNS 49.4 49.5 49.4 50 49.4 +100 +0.2% 120,000 - - - 50,800 25,800
QNT 11.8 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 16.1 0 0 0.00% - - - - 0 0
QPH 34 34 34 34 34 0 0.00% 900 - - - 0 0
QSP 25 25.1 25.5 25.5 25.1 +100 +0.4% 1,000 - - - 0 0
QTP 12.7 12.7 12.7 12.8 12.6 0 0.00% 216,000 - - - 0 0
RAT 17.8 0 0 0.00% - - - - 0 0
RBC 5.7 5.5 5.5 5.5 5.5 -200 -3.51% 100 - - - 0 0
RCC 17.9 0 0 0.00% - - - - 0 0
RCD 1.7 1.5 1.6 1.7 1.5 -200 -11.76% 22,200 - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 33.5 33.5 33.5 33.5 33.5 0 0.00% 200 - - - 0 0
RIC 11.9 11.9 12 12 11.7 0 0.00% 1,900 - - - 0 0
RTB 29.7 29.9 29.7 30.4 29.7 +200 +0.67% 5,000 - - - 0 0
S12 2 0 0 0.00% - - - - 0 0
S72 7 0 0 0.00% - - - - 0 0
S74 16.3 16.3 16.3 16.3 16.3 0 0.00% 300 - - - 0 0
SAC 12.9 0 0 0.00% - - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SAS 38.5 38.6 38.5 38.9 38.2 +100 +0.26% 38,500 - - - 1,000 0
SB1 6.6 0 0 0.00% - - - - 0 0
SBB 16.8 16.1 16.1 16.1 16.1 -700 -4.17% 3,300 - - - 0 0
SBD 8 0 0 0.00% - - - - 0 0
SBH 42.9 42.8 42.8 42.8 42.8 -100 -0.23% 100 - - - 0 0
SBL 7 6 6 6 6 -1,000 -14.29% 100 - - - 0 0
SBM 34.5 0 0 0.00% - - - - 0 0
SBR 8.3 0 0 0.00% - - - - 0 0
SBS 5.9 6 6 6.1 5.9 +100 +1.69% 853,200 - - - 0 0
SCC 2.7 3 2.7 3 2.3 +300 +11.11% 900 - - - 0 0
SCD 15.3 17.3 17.3 17.3 17.3 +2,000 +13.07% 1,600 - - - 0 0
SCJ 3.2 3.1 3.2 3.2 3.1 -100 -3.13% 1,700 - - - 0 0
SCL 20.7 20.5 20.7 20.8 20.4 -200 -0.97% 40,100 - - - 0 0
SCO 4.1 3.5 3.5 3.5 3.5 -600 -14.63% 6,000 - - - 0 0
SD2 4 4 4 4 4 0 0.00% 1,600 - - - 0 0
SD3 7.7 7.8 7.8 7.8 7.8 +100 +1.3% 100 - - - 0 0
SD6 2.2 2.1 2.2 2.2 2 -100 -4.55% 22,700 - - - 0 0
SD7 2.9 0 0 0.00% - - - - 0 0
SDD 1.3 1.3 1.3 1.4 1.3 0 0.00% 52,800 - - - 0 0
SDK 15.4 0 0 0.00% - - - - 0 0
SDP 0.8 0.9 0.9 0.9 0.8 +100 +12.5% 10,700 - - - 0 0
SDT 4.6 4.7 4.7 4.7 4.6 +100 +2.17% 24,700 - - - 0 0
SDV 32 0 0 0.00% - - - - 0 0
SDY 1.3 1.2 1.2 1.2 1.2 -100 -7.69% 3,900 - - - 0 0
SEA 45.7 45.9 45.7 45.9 45.7 +200 +0.44% 32,800 - - - 0 0
SEP 14.6 0 0 0.00% - - - - 0 0
SGB 12.5 12.6 12.6 12.6 12.3 +100 +0.8% 10,600 - - - 0 0
SGI 11.5 11.7 11 11.8 11 +200 +1.74% 400 - - - 0 0
SGP 27.4 27.6 27.9 27.9 27 +200 +0.73% 173,700 - - - 500 0
SGS 11.7 12.7 13.2 13.2 12.7 +1,000 +8.55% 5,900 - - - 0 0
SHC 11.8 11.8 11.8 11.8 11.8 0 0.00% 1,000 - - - 0 0
SHG 2 2.1 2 2.1 2 +100 +5% 8,200 - - - 0 0
SID 15.2 15.3 15 15.3 15 +100 +0.66% 200 - - - 0 0
SIG 6.7 0 0 0.00% - - - - 0 0
SIV 40.7 41 41 41 41 +300 +0.74% 500 - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 21.2 20.5 23.7 23.7 20.5 -700 -3.30% 2,200 - - - 0 0
SJM 9.3 0 0 0.00% - - - - 0 0
SKH 25 25 25 25 24 0 0.00% 500 - - - 0 0
SKN 8.6 9.8 9.8 9.8 9.8 +1,200 +13.95% 800 - - - 0 0
SKV 26.2 26.1 26.2 26.5 26.1 -100 -0.38% 8,100 - - - 0 0
SLD 9.3 0 0 0.00% - - - - 0 0
SNC 23.7 0 0 0.00% - - - - 0 0
SNZ 33.6 33.4 33.6 33.6 33 -200 -0.60% 3,600 - - - 0 500
SP2 22.5 0 0 0.00% - - - - 0 0
SPB 19.9 17 17 17 17 -2,900 -14.57% 200 - - - 0 0
SPD 8.5 0 0 0.00% - - - - 0 0
SPH 10 0 0 0.00% - - - - 0 0
SPI 1.8 0 0 0.00% - - - - 0 0
SPV 21.3 0 0 0.00% - - - - 0 0
SRB 1.9 1.9 1.9 1.9 1.8 0 0.00% 27,000 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 8.4 8.6 8.6 8.7 8.6 +200 +2.38% 7,600 - - - 0 0
SSH 88.6 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 8.2 8.2 8.2 8.2 8.2 0 0.00% 1,600 - - - 0 0
STH 22.3 21.9 22 22 21.7 -400 -1.79% 93,100 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1.1 1.1 1.1 1.1 1.1 0 0.00% 1,000 - - - 0 0
STW 26 0 0 0.00% - - - - 0 0
SVG 6.6 6.7 6.7 6.7 6.7 +100 +1.52% 100 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 30.4 30.5 30.5 30.5 30.4 +100 +0.33% 1,700 - - - 0 0
SZE 9.6 9.7 9.7 9.8 9.6 +100 +1.04% 18,000 - - - 0 0
SZG 37.6 36.8 36.9 36.9 36.8 -800 -2.13% 300 - - - 0 0
TA6 5.9 5.1 5.1 5.1 5.1 -800 -13.56% 1,800 - - - 0 0
TAN 45 45 45 45 45 0 0.00% 4,500 - - - 0 0
TAR 3.6 4 3.7 4.1 3.6 +400 +11.11% 172,400 - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 117.7 0 0 0.00% - - - - 0 0
TBR 7 7 6.7 7 6.7 0 0.00% 300 - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 32.5 32.6 32.5 32.6 32.5 +100 +0.31% 4,900 - - - 0 0
TDB 39.9 0 0 0.00% - - - - 0 0
TDF 8.1 0 0 0.00% - - - - 0 0
TDS 8.5 8.5 8.5 8.5 8.5 0 0.00% 900 - - - 0 0
TED 73 82 82 82 82 +9,000 +12.33% 100 - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 7.4 8.1 8.5 8.5 8.1 +700 +9.46% 200 - - - 0 0
TH1 2.2 2.2 2.2 2.2 2.2 0 0.00% 100 - - - 0 0
THM 7.5 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9 9 8.5 9 8.5 0 0.00% 13,500 - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 19 0 0 0.00% - - - - 0 0
TID 22.7 22.6 22.7 22.8 22.5 -100 -0.44% 16,800 - - - 0 0
TIE 3 0 0 0.00% - - - - 0 0
TIN 105 120.1 106 120.7 105.9 +15,100 +14.38% 108,900 - - - 0 20,000
TIS 5.3 5 5.3 5.3 5 -300 -5.66% 72,600 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 13.1 0 0 0.00% - - - - 0 0
TLP 6.6 6.6 6.6 6.6 6.6 0 0.00% 1,000 - - - 0 0
TLT 26.5 0 0 0.00% - - - - 0 0
TMG 79.8 0 0 0.00% - - - - 0 0
TMW 23.5 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 8.5 8.9 8.6 8.9 8.6 +400 +4.71% 1,000 - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 20.6 0 0 0.00% - - - - 0 0
TNS 3 3.2 3.1 3.2 3 +200 +6.67% 31,000 - - - 0 0
TNW 11.2 0 0 0.00% - - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 174.7 179 178 180 176.3 +4,300 +2.46% 24,000 - - - 0 0 -
TOW 35 0 0 0.00% - - - - 0 0
TPS 58.6 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 18 0 0 0.00% - - - - 0 0
TRS 38.5 44.2 32.8 44.2 32.8 +5,700 +14.81% 600 - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.9 6 6 6 6 +100 +1.69% 100 - - - 0 0
TSD 5.3 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 6.3 0 0 0.00% - - - - 0 0
TTD 136 136.1 136.1 136.1 136.1 +100 +0.07% 100 - - - 0 0
TTG 12.4 13.7 14 14 11 +1,300 +10.48% 2,300 - - - 0 0
TTN 16.8 16.7 16.9 16.9 16.6 -100 -0.60% 40,300 - - - 0 0
TTS 7.1 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 19.1 0 0 0.00% - - - - 0 0
TV1 31.6 32.1 32 32.8 31.1 +500 +1.58% 125,200 - - - 0 0
TV6 5.6 0 0 0.00% - - - - 0 0
TVA 14.3 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 90 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
TVN 9.2 9.1 9.3 9.3 8.9 -100 -1.09% 647,500 - - - 0 0
TW3 14.4 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 6.7 6.7 6.7 6.7 6.7 0 0.00% 7,200 - - - 0 0
UDL 17 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 6.1 0 0 0.00% - - - - 0 0
USC 12 0 0 0.00% - - - - 0 0
USD 16.6 16.7 16.6 16.7 16.6 +100 +0.6% 9,400 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.2 1.1 1.2 1.2 1.1 -100 -8.33% 3,300 - - - 0 0
VAV 34.5 0 0 0.00% - - - - 0 0
VBB 10.6 10.5 10.6 10.6 10.4 -100 -0.94% 28,300 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 15.2 0 0 0.00% - - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 24.2 24.1 24.5 24.5 24 -100 -0.41% 40,600 - - - 0 0
VCR 32.9 32.9 32.9 32.9 32.9 0 0.00% 2,600 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 11.5 9.8 9.8 9.8 9.8 -1,700 -14.78% 100 - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 13.5 13.5 14 14 13.5 0 0.00% 2,600 - - - 0 0
VDN 37 0 0 0.00% - - - - 0 0
VDT 5.1 0 0 0.00% - - - - 0 0
VE8 2 2.3 2.3 2.3 2.3 +300 +15% 300 - - - 0 0
VE9 3.9 3.9 3.8 3.9 3.8 0 0.00% 500 - - - 0 0
VEA 35.3 35.3 35.5 35.5 35.1 0 0.00% 505,200 - - - 10,800 110,900
VEC 34.8 34.6 35.9 35.9 34.5 -200 -0.57% 1,700 - - - 0 0
VEF 112.4 110 113.9 113.9 110 -2,400 -2.14% 14,700 - - - 400 0
VES 25.5 22.6 22.5 23 22.5 -2,900 -11.37% 2,300 - - - 0 0
VET 17.7 18.5 18 18.5 18 +800 +4.52% 400 - - - 0 0
VFC 78.8 0 0 0.00% - - - - 0 0
VFR 10.1 10.1 10.1 10.1 10.1 0 0.00% 600 - - - 0 0
VGG 43.2 43 43.2 43.5 43 -200 -0.46% 7,500 - - - 0 0
VGI 111.3 110 110.9 111.1 107.3 -1,300 -1.17% 1,341,300 - - - 0 0
VGL 18.6 0 0 0.00% - - - - 0 0
VGR 66.3 0 0 0.00% - - - - 0 0
VGT 14.3 14.6 14.4 14.9 14.1 +300 +2.1% 5,177,300 - - - 10,000 0
VGV 53.4 0 0 0.00% - - - - 0 0
VHD 4 3.6 4 4 3.5 -400 -10.00% 9,500 - - - 0 0
VHF 5.1 4.5 4.5 4.5 4.5 -600 -11.76% 100 - - - 0 0
VHG 1.9 1.9 1.9 2 1.9 0 0.00% 159,500 - - - 0 0
VHH 4.1 0 0 0.00% - - - - 0 0
VIE 6.8 5.8 5.8 5.8 5.8 -1,000 -14.71% 200 - - - 0 0
VIH 28 0 0 0.00% - - - - 0 0
VIM 11.5 11.5 11.5 11.5 11.5 0 0.00% 1,000 - - - 0 0
VIN 16.8 0 0 0.00% - - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 12.6 13.3 12.6 13.3 12.3 +700 +5.56% 31,600 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 49.1 49.6 49 50.5 49 +500 +1.02% 22,000 - - - 0 0
VLC 14.2 14.1 14.2 14.3 14 -100 -0.70% 162,400 - - - 0 0
VLG 8.5 8.3 8.4 8.4 8.2 -200 -2.35% 800 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 17.7 16.6 17.5 17.7 16.6 -1,100 -6.21% 32,800 - - - 0 0
VLW 33.4 33.4 33.4 33.4 33.4 0 0.00% 200 - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 2.7 2.7 2.8 2.8 2.7 0 0.00% 1,400 - - - 0 0
VMK 45 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 15.6 16.2 17.1 17.1 16.2 +600 +3.85% 200 - - - 0 0
VNB 16 16 15.9 16 15.8 0 0.00% 14,600 - - - 0 0
VNH 1.6 1.8 1.6 1.8 1.5 +200 +12.5% 187,900 - - - 0 0
VNI 8.4 7.6 8.2 8.2 7.6 -800 -9.52% 1,500 - - - 0 0
VNP 19 19 20 20 18.3 0 0.00% 38,900 - - - 0 0
VNX 13.3 0 0 0.00% - - - - 0 0
VNY 4.7 0 0 0.00% - - - - 0 0
VNZ 348.2 350 344.5 350 344 +1,800 +0.52% 900 - - - 0 0
VPA 1.8 2 2 2 2 +200 +11.11% 2,900 - - - 0 0
VPC 2.4 0 0 0.00% - - - - 0 0
VPR 8.3 8.3 8.3 8.3 8.3 0 0.00% 200 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 18 0 0 0.00% - - - - 0 0
VRG 17.8 17.9 17.8 18.1 17.7 +100 +0.56% 12,200 - - - 0 0
VSE 8.4 8.4 8.3 8.4 8 0 0.00% 9,000 - - - 0 0
VSF 25.8 25.5 25.8 25.8 25 -300 -1.16% 19,500 - - - 0 0
VSG 1.6 1.4 1.4 1.5 1.4 -200 -12.50% 4,300 - - - 0 0
VSN 17 17 17 17 17 0 0.00% 200 - - - 0 0
VST 3 3.1 3.1 3.2 3 +100 +3.33% 125,100 - - - 0 0
VTA 2.2 2.4 2.3 2.4 2.3 +200 +9.09% 200 - - - 0 0
VTD 6.3 6.3 6.3 6.4 6.2 0 0.00% 62,000 - - - 0 0
VTE 7.2 6.3 6.4 6.4 6.3 -900 -12.50% 300 - - - 0 0
VTG 7 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 54.8 55.3 55.3 55.5 53.2 +500 +0.91% 14,500 - - - 300 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 12.2 0 0 0.00% - - - - 0 0
VTR 12.3 12.3 12.4 12.4 12.1 0 0.00% 36,000 - - - 0 0
VTS 7 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 14.7 14.7 14.7 14.7 14.7 0 0.00% 100 - - - 0 0
VVN 3.1 0 0 0.00% - - - - 0 0
VW3 9.5 0 0 0.00% - - - - 0 0
VWS 24 0 0 0.00% - - - - 0 0
VXB 35.6 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 46 0 0 0.00% - - - - 0 0
WSB 56 56 57.4 63.9 55.3 0 0.00% 27,800 - - - 26,300 2,100
WTC 10 10 10 10 10 0 0.00% 400 - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 16.9 0 0 0.00% - - - - 0 0
XHC 18.7 16.1 16.1 16.1 16.1 -2,600 -13.90% 100 - - - 0 0
XLV 13.1 0 0 0.00% - - - - 0 0
XMC 9.9 9.8 8.6 9.8 8.6 -100 -1.01% 8,700 - - - 0 0
XMD 6.1 5.9 5.9 5.9 5.9 -200 -3.28% 200 - - - 0 0
XMP 17 15.6 15.6 15.6 15.5 -1,400 -8.24% 500 - - - 0 0
XPH 14.6 14.5 14.6 14.9 14.3 -100 -0.68% 3,200 - - - 0 0
YBC 7 0 0 0.00% - - - - 0 0
YTC 24.1 0 0 0.00% - - - - 0 0
ASA - - - - - - - - - - - - - - -
ATB - - - - - - - - - - - - - - -
BII - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CLG - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DKW - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
FLC - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
L44 - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 40,514,964 2,426.05 451,210 33,022,710
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