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

2025/05/15 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 95.54
+0.65/+0.69%
売買高（相対取引を含む） 64,174,052 株
（前日比 +2.92%）
値上がり銘柄数 152
値下がり銘柄数 110
変わらず銘柄数 567
総銘柄数 829
売買代金（相対取引を含む） 803,478 百万VND
（前日比 +3.43%）
前日終値 94.89 (05/14) 
始値 95.12
高値 95.80
安値 95.12
年初来高値 100.61 (02/21) 
年初来安値 84.41 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 425,700 536,700 -111,000
産業トレンド
-0.19 +0.71 +1.19 +1.65 +1.75 -0.15
+0.18 +0.25 +0.12 +0.89 -0.16 +0.31
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（2025/05/15 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 39 39 39 39 39 0 0.00% 100 - - - 0 0
AAH 4.4 4.5 4.4 4.5 4.3 +100 +2.27% 2,224,700 - - - 0 0
AAS 7.9 8.7 8.1 8.9 8 +800 +10.13% 2,739,300 - - - 200 100
ABB 7.5 7.8 7.6 7.8 7.5 +300 +4% 4,009,300 - - - 0 0
ABC 10.7 10.7 11 11 10.6 0 0.00% 58,300 - - - 0 0
ABI 27.5 27.9 27.8 28 27.5 +400 +1.45% 31,700 - - - 900 0
ABW 7.5 7.8 7.7 7.9 7.5 +300 +4% 124,000 - - - 0 0
ACE 37.9 38.1 37.9 38.1 37.9 +200 +0.53% 600 - - - 0 0
ACM 0.6 0 0 0.00% - - - - 0 0
ACS 5.1 5.8 5.8 5.8 5.8 +700 +13.73% 500 - - - 0 0
ACV 98 97 98 98 96.6 -1,000 -1.02% 300,500 - - - 3,500 0
AFX 7.6 8 7.5 8.1 7.5 +400 +5.26% 519,000 - - - 0 0
AG1 12.9 0 0 0.00% - - - - 0 0
AGF 2 0 0 0.00% - - - - 0 0
AGP 43.3 43.8 43.8 44.3 43.3 +500 +1.15% 4,500 - - - 0 0
AGX 156 156 158 158 156 0 0.00% 1,500 - - - 0 0
AIC 11.5 0 0 0.00% - - - - 0 0
AIG 45.8 45 45.5 45.9 45 -800 -1.75% 19,300 - - - 0 0
ALV 8.8 8.3 8.8 8.8 8.3 -500 -5.68% 54,300 - - - 0 0
AMP 13.5 13.5 13.5 13.5 13.5 0 0.00% 1,400 - - - 0 0
AMS 7.1 7.1 7.1 7.2 7 0 0.00% 31,300 - - - 0 0
ANT 27.3 27 27 27 26.9 -300 -1.10% 19,000 - - - 0 0
APC 7.6 7.6 7.6 8.2 7.6 0 0.00% 1,600 - - - 0 0
APF 49.9 49.9 50 50 49.9 0 0.00% 300 - - - 0 0
APL 19.3 0 0 0.00% - - - - 0 0
APP 5.6 5.7 5.7 5.8 5.6 +100 +1.79% 18,000 - - - 100 0
APT 2.6 0 0 0.00% - - - - 0 0
ASA 12.6 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATB 0.6 0 0 0.00% - - - - 0 0
ATG 2.9 0 0 0.00% - - - - 0 0
AVC 55.2 55.5 55.5 55.6 55.5 +300 +0.54% 2,100 - - - 0 0
BAL 9.8 0 0 0.00% - - - - 0 0
BBH 11.6 0 0 0.00% - - - - 0 0
BBM 7.7 7.7 7.7 7.7 7.7 0 0.00% 100 - - - 0 0
BBT 15.9 16 15.8 16 15.7 +100 +0.63% 1,100 - - - 0 0
BCA 12.2 12.1 12.1 12.3 12.1 -100 -0.82% 2,600 - - - 0 0
BCB 0.7 0 0 0.00% - - - - 0 0
BCP 11 11.8 11.8 11.8 11.8 +800 +7.27% 100 - - - 0 0
BCR 2 2.3 2.2 2.3 2.2 +300 +15% 3,527,100 - - - 0 900
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 33.6 32.8 33.4 33.4 32.8 -800 -2.38% 300 - - - 0 0
BDT 6.9 7.1 6.9 7.1 6.8 +200 +2.9% 44,200 - - - 0 0
BDW 25.5 0 0 0.00% - - - - 0 0
BEL 11.9 0 0 0.00% - - - - 0 0
BGE 4.8 5.5 5.2 5.5 4.9 +700 +14.58% 4,454,600 - - - 8,400 0
BGW 15.5 0 0 0.00% - - - - 0 0
BHA 25 0 0 0.00% - - - - 0 0
BHC 1.6 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHI 8.9 0 0 0.00% - - - - 0 0
BHK 19 0 0 0.00% - - - - 0 0
BHP 6.5 0 0 0.00% - - - - 0 0
BIG 5 5.1 5.1 5.1 4.9 +100 +2% 54,000 - - - 0 0
BII 0.6 0 0 0.00% - - - - 0 0
BIO 13.6 13.8 13.7 13.8 13.6 +200 +1.47% 5,100 - - - 0 0
BLI 8.9 9 8.9 9.1 8.9 +100 +1.12% 36,300 - - - 0 0
BLN 7 0 0 0.00% - - - - 0 0
BLT 36.9 36.1 36.7 36.9 36.1 -800 -2.17% 6,400 - - - 0 0
BLW 10 0 0 0.00% - - - - 0 0
BMD 14.7 12.6 12.6 12.6 12.6 -2,100 -14.29% 400 - - - 0 0
BMF 8.2 8.4 8.3 8.4 8.3 +200 +2.44% 400 - - - 0 0
BMG 18.2 0 0 0.00% - - - - 0 0
BMJ 9.4 10.5 10.5 10.5 10.5 +1,100 +11.7% 100 - - - 0 0
BMK 16 0 0 0.00% - - - - 0 0
BMN 10.5 10.6 10.6 10.6 10.6 +100 +0.95% 200 - - - 0 0
BMS 11.8 11.8 11.8 11.9 11.7 0 0.00% 87,800 - - - 0 0
BMV 5.5 0 0 0.00% - - - - 0 0
BNW 8.1 0 0 0.00% - - - - 0 0
BOT 4.8 4.8 4.8 4.9 4.7 0 0.00% 837,900 - - - 0 300
BQB 4.1 4.7 4.7 4.7 4.6 +600 +14.63% 179,200 - - - 0 100
BRR 19 19.5 18.5 19.5 18.5 +500 +2.63% 1,500 - - - 0 0
BRS 20.3 0 0 0.00% - - - - 0 0
BSA 22 22 24.9 24.9 22 0 0.00% 200 - - - 0 0
BSD 14.6 0 0 0.00% - - - - 0 0
BSG 14.3 12.5 12.5 12.6 12.2 -1,800 -12.59% 26,300 - - - 0 0
BSH 19 0 0 0.00% - - - - 0 0
BSL 10 10 10 10 9.9 0 0.00% 2,400 - - - 0 0
BSP 10.1 0 0 0.00% - - - - 0 0
BSQ 19 19 19 19 18.8 0 0.00% 5,000 - - - 0 0
BT1 15 0 0 0.00% - - - - 0 0
BTB 5 5.1 5 5.3 5 +100 +2% 23,000 - - - 0 0
BTD 16.5 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 40 39 40 40 38.6 -1,000 -2.50% 13,000 - - - 0 0
BTN 2.9 2.9 2.9 2.9 2.9 0 0.00% 5,600 - - - 0 0
BTU 16.1 0 0 0.00% - - - - 0 0
BTV 11.5 0 0 0.00% - - - - 0 0
BVB 12.4 12.8 12.5 12.8 12.4 +400 +3.23% 6,775,200 - - - 1,600 0
BVG 2.2 0 0 0.00% - - - - 0 0
BVL 13.3 13.3 13.4 13.4 13 0 0.00% 5,900 - - - 0 0
BVN 13.6 14.8 14.8 14.8 14.8 +1,200 +8.82% 100 - - - 0 0
BWA 12.2 0 0 0.00% - - - - 0 0
BWS 34.1 34.1 34.1 34.1 34.1 0 0.00% 1,200 - - - 0 0
C21 16.2 0 0 0.00% - - - - 0 0
C22 19.2 0 0 0.00% - - - - 0 0 -
C4G 7.2 7.4 7.3 7.4 7.2 +200 +2.78% 1,168,100 - - - 0 0
C92 4.1 4.1 4.1 4.1 4.1 0 0.00% 5,900 - - - 0 0
CAB 6.4 0 0 0.00% - - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 19 19.3 19 19.3 19 +300 +1.58% 7,000 - - - 0 0
CBI 13.2 0 0 0.00% - - - - 0 0
CBS 33.5 33.6 34.4 34.4 33.2 +100 +0.3% 2,100 - - - 0 0
CC1 17.8 18 17.9 18.5 17.8 +200 +1.12% 58,700 - - - 0 0
CC4 12.8 0 0 0.00% - - - - 0 0
CCA 14.8 0 0 0.00% - - - - 0 0
CCM 43 0 0 0.00% - - - - 0 0
CCP 45.5 0 0 0.00% - - - - 0 0
CCT 10.4 11.9 11.9 11.9 11 +1,500 +14.42% 2,100 - - - 0 0
CCV 34 0 0 0.00% - - - - 0 0
CDG 4.7 0 0 0.00% - - - - 0 0
CDH 9.2 10 10 10 10 +800 +8.7% 1,900 - - - 0 0
CDO 1.7 0 0 0.00% - - - - 0 0
CDP 10.7 10.8 10.7 10.8 10.5 +100 +0.93% 1,600 - - - 0 0
CDR 14.1 14.1 14.1 14.1 14.1 0 0.00% 600 - - - 0 0
CEN 2 0 0 0.00% - - - - 0 0
CFM 9.5 10.6 10.6 10.6 10.6 +1,100 +11.58% 100 - - - 0 0
CFV 29 0 0 0.00% - - - - 0 0
CGV 3.5 0 0 0.00% - - - - 0 0
CH5 9.2 0 0 0.00% - - - - 0 0
CHC 4.1 0 0 0.00% - - - - 0 0
CHS 11.8 13 13 13 13 +1,200 +10.17% 1,000 - - - 0 0
CI5 8.2 0 0 0.00% - - - - 0 0
CID 25.1 23.7 24.4 24.5 21.5 -1,400 -5.58% 6,200 - - - 0 0
CIP 3 3 3.2 3.2 3 0 0.00% 2,200 - - - 0 0
CK8 3.6 0 0 0.00% - - - - 0 0
CKA 55.8 55.7 55.7 55.8 55.5 -100 -0.18% 13,000 - - - 0 0
CKD 24.3 24.3 24.2 24.3 24.2 0 0.00% 3,500 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 16.3 16.2 16.3 16.3 16 -100 -0.61% 91,100 - - - 0 0
CMD 22.3 22.3 22.3 22.3 22.3 0 0.00% 1,300 - - - 0 0
CMF 310 295.5 295 295.5 295 -14,500 -4.68% 400 - - - 0 100
CMI 0.9 0 0 0.00% - - - - 0 0
CMK 8.8 0 0 0.00% - - - - 0 0
CMM 24 22.3 24.8 24.8 20.4 -1,700 -7.08% 1,100 - - - 0 0
CMN 57.5 0 0 0.00% - - - - 0 0
CMP 8.1 0 0 0.00% - - - - 0 0
CMT 14.1 14.2 14.3 14.3 14 +100 +0.71% 5,100 - - - 0 0
CMW 14 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 36.2 38.8 38.9 38.9 38.8 +2,600 +7.18% 200 - - - 0 0
CNN 38.5 0 0 0.00% - - - - 0 0
CNT 12.5 14.3 12.7 14.3 12.7 +1,800 +14.4% 17,600 - - - 0 0
CPA 7.4 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.6 0 0 0.00% - - - - 0 0
CQN 34 33.6 34 34 33.3 -400 -1.18% 17,300 - - - 0 0
CQT 8.5 0 0 0.00% - - - - 0 0
CSI 38 37.4 37.7 38.3 36.4 -600 -1.58% 34,700 - - - 4,000 4,800
CT3 7.2 0 0 0.00% - - - - 0 0
CT6 8.2 9.3 9.3 9.3 9.3 +1,100 +13.41% 100 - - - 0 0
CTW 32.1 32.1 32.1 32.1 32.1 0 0.00% 700 - - - 0 0
CYC 2.5 0 0 0.00% - - - - 0 0
DAC 4.5 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 37 0 0 0.00% - - - - 0 0
DAS 3.7 0 0 0.00% - - - - 0 0
DBM 28.2 29.4 29.9 29.9 29.4 +1,200 +4.26% 300 - - - 0 0
DC1 7.5 0 0 0.00% - - - - 0 0
DCF 43.4 49.8 46.9 49.8 46.9 +6,400 +14.75% 200 - - - 0 0
DCG 26.7 0 0 0.00% - - - - 0 0
DCH 9.3 0 0 0.00% - - - - 0 0
DCR 4.1 0 0 0.00% - - - - 0 0
DCS 1 0 0 0.00% - - - - 0 0
DCT 0.5 0 0 0.00% - - - - 0 0
DDB 13.1 13.1 13.1 13.2 13 0 0.00% 22,900 - - - 0 0
DDH 9 0 0 0.00% - - - - 0 0
DDM 1.8 0 0 0.00% - - - - 0 0
DDN 7.5 7.5 7.5 7.5 7.5 0 0.00% 600 - - - 0 0
DDV 22.5 23.6 22.5 23.9 22.1 +1,100 +4.89% 4,962,400 - - - 400 0
DFC 29 29 29.1 29.1 29 0 0.00% 1,700 - - - 0 0
DFF 1.3 1.4 1.4 1.4 1.3 +100 +7.69% 1,109,100 - - - 0 1,500
DGT 4.5 4.7 5.1 5.1 4.5 +200 +4.44% 233,000 - - - 0 0
DHB 9 9 9.1 9.1 9 0 0.00% 5,400 - - - 0 0
DHD 30.5 0 0 0.00% - - - - 0 0
DHN 31 31 31 31 31 0 0.00% 1,200 - - - 0 0
DIC 0.9 0 0 0.00% - - - - 0 0
DID 4.1 4.2 4.2 4.2 4.2 +100 +2.44% 6,300 - - - 0 0
DKC 0.9 0 0 0.00% - - - - 0 0
DKW 11.4 0 0 0.00% - - - - 0 0
DLD 5.7 0 0 0.00% - - - - 0 0
DLR 25.2 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 23 23 23 23 23 0 0.00% 300 - - - 0 0
DMN 6 0 0 0.00% - - - - 0 0
DNA 24 0 0 0.00% - - - - 0 0
DND 10.1 0 0 0.00% - - - - 0 0
DNE 9.9 0 0 0.00% - - - - 0 0
DNH 44 44 44 44 44 0 0.00% 500 - - - 0 0
DNL 24.7 16.6 24.5 24.5 16.6 -8,100 -32.79% 200 - - - 0 0
DNM 8.2 8.2 8.2 8.2 8.2 0 0.00% 300 - - - 0 0
DNN 0.2 0 0 0.00% - - - - 0 0
DNT 28.7 28.6 28.6 28.6 28.6 -100 -0.35% 100 - - - 0 0
DNW 32 32.3 32.3 32.3 32 +300 +0.94% 700 - - - 0 0
DOC 10 0 0 0.00% - - - - 0 0
DOP 10.9 0 0 0.00% - - - - 0 0
DP1 37.4 37.3 37.4 39.5 37.3 -100 -0.27% 3,700 - - - 0 0 -
DP2 4.6 0 0 0.00% - - - - 0 0
DPC 13.3 0 0 0.00% - - - - 0 0
DPH 58 55.6 55.6 55.6 55.6 -2,400 -4.14% 500 - - - 0 0
DPP 20.5 0 0 0.00% - - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
DRG 8.3 8.4 8.4 8.4 8.2 +100 +1.2% 19,500 - - - 0 0
DRI 12 11.9 12 12 11.7 -100 -0.83% 1,129,800 - - - 0 0
DSD 16.4 0 0 0.00% - - - - 0 0
DSG 3.4 0 0 0.00% - - - - 0 0
DSH 13.5 13.5 12.9 13.6 12.9 0 0.00% 9,600 - - - 0 0
DSP 11.5 0 0 0.00% - - - - 0 0
DTB 12.8 0 0 0.00% - - - - 0 0
DTC 4.2 4.6 4.7 4.7 4.3 +400 +9.52% 23,000 - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 13 0 0 0.00% - - - - 0 0
DTI 2.1 2.1 2.2 2.2 2.1 0 0.00% 11,600 - - - 0 0
DTP 155 155 155 155 155 0 0.00% 500 - - - 0 0
DUS 9 0 0 0.00% - - - - 0 0
DVC 11 0 0 0.00% - - - - 0 0
DVG 1.3 0 0 0.00% - - - - 0 0
DVN 24 24 24.2 24.5 23.7 0 0.00% 69,700 - - - 0 0
DVW 17.5 0 0 0.00% - - - - 0 0
DWC 14.9 0 0 0.00% - - - - 0 0
DWS 17.4 0 0 0.00% - - - - 0 0
DXL 13 0 0 0.00% - - - - 0 0
E12 6.3 6.3 6.5 6.5 6.3 0 0.00% 27,200 - - - 0 0
E29 8.5 0 0 0.00% - - - - 0 0
ECO 14 13.9 14 14.2 13.8 -100 -0.71% 44,400 - - - 0 0
EFI 2.3 2.3 2.3 2.3 2.3 0 0.00% 1,200 - - - 0 0
EIC 22.2 22.3 22.3 22.3 22.3 +100 +0.45% 100 - - - 0 0
EIN 2.1 2.2 2.1 2.2 2.1 +100 +4.76% 18,600 - - - 0 0
EME 28.9 0 0 0.00% - - - - 0 0
EMG 16.8 0 0 0.00% - - - - 0 0
EMS 25.5 0 0 0.00% - - - - 0 0
EPC 14.3 0 0 0.00% - - - - 0 0
EPH 10.4 10.3 10.7 10.8 10.3 -100 -0.96% 5,400 - - - 400 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 10 0 0 0.00% - - - - 0 0
FCS 6.3 6 6 6 6 -300 -4.76% 1,000 - - - 0 0
FGL 10.1 0 0 0.00% - - - - 0 0
FHN 14.1 0 0 0.00% - - - - 0 0
FHS 30.3 33.6 30 33.6 30 +3,300 +10.89% 1,900 - - - 0 0
FIC 11.8 11.7 11.8 11.8 11.6 -100 -0.85% 6,400 - - - 0 0
FLC 3.5 0 0 0.00% - - - - 0 0
FOC 83.9 82.6 84 84.7 82.1 -1,300 -1.55% 58,300 - - - 200 1,000
FOX 93.5 94.2 94 94.8 93.7 +700 +0.75% 53,400 - - - 0 0
FRC 25.2 25 25 25 25 -200 -0.79% 400 - - - 0 0
FRM 11.2 0 0 0.00% - - - - 0 0
FSO 6.1 0 0 0.00% - - - - 0 0
FT1 50.9 50 50 50 50 -900 -1.77% 100 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.6 0 0 0.00% - - - - 0 0
G20 0.6 0 0 0.00% - - - - 0 0
G36 6.2 6.7 6.2 6.8 6.2 +500 +8.06% 951,700 - - - 0 0
GCB 17.2 0 0 0.00% - - - - 0 0
GCF 30.7 34 32 34 32 +3,300 +10.75% 51,000 - - - 0 0
GDA 19.6 19.2 19.5 19.5 19.2 -400 -2.04% 115,400 - - - 0 0
GER 4.8 0 0 0.00% - - - - 0 0
GGG 1.9 0 0 0.00% - - - - 0 0
GH3 6.6 0 0 0.00% - - - - 0 0
GHC 30.5 30.4 30.4 30.4 30.3 -100 -0.33% 18,800 - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 11.4 0 0 0.00% - - - - 0 0
GMC 4.6 0 0 0.00% - - - - 0 0
GND 28.3 28.3 28.2 31.9 28.2 0 0.00% 600 - - - 0 0
GPC 2.9 3 3 3.2 2.9 +100 +3.45% 284,900 - - - 0 0
GSM 30 30.1 30.4 30.4 30.1 +100 +0.33% 1,300 - - - 0 0
GTD 10 0 0 0.00% - - - - 0 0
GTS 11.4 0 0 0.00% - - - - 0 0
GVT 70 78 78 78 78 +8,000 +11.43% 300 - - - 300 0
H11 6.6 6.6 6.6 6.6 6.6 0 0.00% 1,000 - - - 0 0
HAC 9.7 9.6 9 9.6 9 -100 -1.03% 2,000 - - - 0 0
HAF 11.8 0 0 0.00% - - - - 0 0
HAM 39.5 0 0 0.00% - - - - 0 0
HAN 9 9.4 8.9 9.4 8.8 +400 +4.44% 6,900 - - - 0 0
HAV 4 4.6 4.4 4.6 4.4 +600 +15% 24,200 - - - 0 0
HBC 6.2 6.3 6.2 6.4 6.2 +100 +1.61% 1,748,700 - - - 0 0
HBD 21.5 22.3 21.5 22.3 21.5 +800 +3.72% 800 - - - 0 0
HBH 5.3 5.4 5.3 5.4 5.2 +100 +1.89% 6,800 - - - 0 0
HC1 15.5 17.8 17.8 17.8 17.8 +2,300 +14.84% 100 - - - 0 0
HC3 28 28 28 28 28 0 0.00% 200 - - - 100 0
HCB 11.4 0 0 0.00% - - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 14 14 14 14 14 0 0.00% 4,100 - - - 0 0
HD6 11.9 12 11.9 12 11.8 +100 +0.84% 32,700 - - - 0 0
HD8 8 7.9 7.8 7.9 7.8 -100 -1.25% 1,300 - - - 0 0
HDM 32.1 32 32 32 32 -100 -0.31% 200 - - - 0 0
HDP 26.3 25 26.5 27 25 -1,300 -4.94% 1,600 - - - 0 0
HDW 13.9 0 0 0.00% - - - - 0 0
HEC 69.9 65 69.9 69.9 65 -4,900 -7.01% 2,200 - - - 0 0
HEJ 15.4 15.4 15.4 15.4 15.4 0 0.00% 200 - - - 0 0
HEP 17 0 0 0.00% - - - - 0 0
HES 19 0 0 0.00% - - - - 0 0
HFB 8.3 0 0 0.00% - - - - 0 0
HFC 6.1 6.3 7 7 6.3 +200 +3.28% 1,600 - - - 0 0
HFX 5.5 0 0 0.00% - - - - 0 0
HGT 10.7 0 0 0.00% - - - - 0 0 -
HHN 0.5 0 0 0.00% - - - - 0 0
HIG 11.6 12.3 12.3 12.3 12.3 +700 +6.03% 100 - - - 0 0
HIO 8 8.2 8 8.2 8 +200 +2.5% 7,000 - - - 0 0
HJC 7.5 7.2 6.4 7.5 6.4 -300 -4.00% 12,300 - - - 0 0
HKB 0.6 0 0 0.00% - - - - 0 0
HLB 350 361.6 360 361.6 360 +11,600 +3.31% 200 - - - 0 0
HLS 25 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 12.5 0 0 0.00% - - - - 0 0
HMD 14.8 0 0 0.00% - - - - 0 0
HMG 12 0 0 0.00% - - - - 0 0
HMS 32.6 32.8 33 33 32.5 +200 +0.61% 19,900 - - - 0 0
HNB 12.6 0 0 0.00% - - - - 0 0
HND 12 12 12.1 12.1 11.9 0 0.00% 2,700 - - - 0 0
HNF 38.2 0 0 0.00% - - - - 0 0
HNG 6.2 6.2 6.2 6.3 6.1 0 0.00% 1,193,100 - - - 10,000 0
HNI 25 0 0 0.00% - - - - 0 0
HNM 9 9 9 9.1 9 0 0.00% 303,600 - - - 0 0
HNP 18.5 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 19 0 0 0.00% - - - - 0 0
HPD 19 19.1 19.1 19.1 19 +100 +0.53% 10,100 - - - 2,700 6,500
HPH 11.9 0 0 0.00% - - - - 0 0
HPI 20.8 0 0 0.00% - - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
HPP 84.3 78 79.9 79.9 78 -6,300 -7.47% 2,200 - - - 0 0
HPT 22.7 22.7 22.7 22.7 22.7 0 0.00% 200 - - - 0 0
HPW 18.9 0 0 0.00% - - - - 0 0
HRB 61.6 63 63 63 63 +1,400 +2.27% 100 - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 1.4 0 0 0.00% - - - - 0 0
HSM 6.2 5.4 5.4 5.9 5.3 -800 -12.90% 3,200 - - - 0 0
HSP 15.4 15 14.5 15.2 14.5 -400 -2.60% 1,900 - - - 0 0
HSV 3.9 3.9 4.1 4.1 3.9 0 0.00% 31,200 - - - 0 0
HTE 3.6 3.9 3.7 3.9 3.6 +300 +8.33% 108,800 - - - 0 0
HTM 10 9.9 9.9 9.9 9.9 -100 -1.00% 800 - - - 0 0
HTP 1.7 0 0 0.00% - - - - 0 0
HTT 1.4 0 0 0.00% - - - - 0 0
HU4 11.5 11.6 11.5 11.7 11.5 +100 +0.87% 7,600 - - - 0 0
HU6 4.9 5.1 5.1 5.1 4.9 +200 +4.08% 700 - - - 0 0
HUG 35.4 0 0 0.00% - - - - 0 0
HVA 12.1 12.3 12.5 12.5 11.8 +200 +1.65% 66,400 - - - 0 2,800
HWS 17 17 17.3 17.3 16.9 0 0.00% 2,200 - - - 0 0
IBD 7.1 0 0 0.00% - - - - 0 0
ICC 24.3 0 0 0.00% - - - - 0 0
ICF 2.9 2.8 3 3 2.8 -100 -3.45% 25,900 - - - 0 0
ICI 8.1 8.8 8.2 8.8 8.2 +700 +8.64% 28,000 - - - 0 0
ICN 60.5 60 60.5 60.5 60 -500 -0.83% 8,700 - - - 0 0
IDP 220 0 0 0.00% - - - - 0 0
IFS 26 25.9 25.9 26 25.9 -100 -0.38% 400 - - - 0 0
IHK 20.1 0 0 0.00% - - - - 0 0
ILA 4.8 4.9 4.8 4.9 4.8 +100 +2.08% 32,000 - - - 0 0
ILC 6.7 6.7 6.7 6.7 6.7 0 0.00% 2,500 - - - 0 0
ILS 15.9 0 0 0.00% - - - - 0 0
IME 84.6 0 0 0.00% - - - - 0 0
IN4 66.2 0 0 0.00% - - - - 0 0
IRC 8 0 0 0.00% - - - - 0 0
ISG 9.4 0 0 0.00% - - - - 0 0
ISH 30.2 0 0 0.00% - - - - 0 0
IST 35.9 35.9 32.1 35.9 32.1 0 0.00% 200 - - - 0 100
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 5.8 5.8 5.9 6 5.7 0 0.00% 43,100 - - - 0 0
JOS 1.2 0 0 0.00% - - - - 0 0
KCB 15.8 15.7 15.9 16.3 15.2 -100 -0.63% 32,000 - - - 0 0
KCE 13 13.5 13.5 13.5 13.5 +500 +3.85% 800 - - - 0 0
KGM 6 5.9 5.9 6 5.8 -100 -1.67% 18,000 - - - 0 0
KHD 13.2 0 0 0.00% - - - - 0 0
KHW 38.1 0 0 0.00% - - - - 0 0
KIP 14.9 0 0 0.00% - - - - 0 0
KLB 12.6 12.7 12.7 12.7 12.5 +100 +0.79% 376,200 - - - 0 0
KLF 0.8 0 0 0.00% - - - - 0 0
KSH 0.4 0 0 0.00% - - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 16.7 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
KWA 15.6 0 0 0.00% - - - - 0 0
L12 4.3 4.3 4.3 4.3 4.3 0 0.00% 100 - - - 0 0
L44 0.5 0 0 0.00% - - - - 0 0
L45 2.2 0 0 0.00% - - - - 0 0
L62 2.5 0 0 0.00% - - - - 0 0
L63 6.4 0 0 0.00% - - - - 0 0
LAI 25.4 25.5 25.5 25.8 25.4 +100 +0.39% 23,900 - - - 0 0
LAW 28 0 0 0.00% - - - - 0 0
LCC 1.2 0 0 0.00% - - - - 0 0
LCM 1.3 0 0 0.00% - - - - 0 0
LDW 21.7 0 0 0.00% - - - - 0 0
LEC 5.1 5 4.9 5.1 4.9 -100 -1.96% 2,400 - - - 0 0
LG9 7.2 6.8 6.8 6.8 6.8 -400 -5.56% 600 - - - 0 0
LGM 11.2 0 0 0.00% - - - - 0 0
LIC 32.5 31.9 32.8 32.8 31.9 -600 -1.85% 16,200 - - - 0 0
LKW 47.5 0 0 0.00% - - - - 0 0
LLM 16.7 16.5 16.6 16.6 16.4 -200 -1.20% 6,500 - - - 0 0
LM3 3.2 0 0 0.00% - - - - 0 0
LMC 13.8 13.8 15.5 15.5 11.9 0 0.00% 2,800 - - - 0 0
LMH 0.9 0 0 0.00% - - - - 0 0
LMI 11.5 0 0 0.00% - - - - 0 0
LNC 10 0 0 0.00% - - - - 0 0
LO5 1.1 0 0 0.00% - - - - 0 0
LPT 7.1 7.1 7.2 7.2 7 0 0.00% 400 - - - 0 0
LQN 1.7 0 0 0.00% - - - - 0 0
LSG 17.1 17 17.2 17.4 16.8 -100 -0.58% 111,200 - - - 0 0
LTC 2 0 0 0.00% - - - - 0 0
LTG 6.1 0 0 0.00% - - - - 0 0
M10 20.1 20.2 20.2 20.2 20.2 +100 +0.5% 300 - - - 0 0
MA1 31.9 32.2 32.2 32.2 32.2 +300 +0.94% 1,500 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MCH 131.3 133.6 131.6 136.8 131.6 +2,300 +1.75% 250,300 - - - 138,600 78,200
MDA 9 0 0 0.00% - - - - 0 0
MDF 6 0 0 0.00% - - - - 0 0
MEC 4.7 0 0 0.00% - - - - 0 0
MEF 0.8 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 44.3 44.5 45 45.5 44 +200 +0.45% 88,700 - - - 0 0
MGC 18.5 18 19.1 19.1 17.9 -500 -2.70% 60,400 - - - 0 1,300
MGG 25.2 24.8 24.8 24.8 24.8 -400 -1.59% 600 - - - 0 0
MGR 4.1 4.6 4.6 4.6 4.6 +500 +12.2% 600 - - - 0 0
MH3 28.9 29.4 29.3 29.4 29.3 +500 +1.73% 500 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8.5 0 0 0.00% - - - - 0 0
MIM 4.2 0 0 0.00% - - - - 0 0
MKP 28.2 28.3 28.3 28.3 28 +100 +0.35% 4,500 - - - 0 0
MLC 24.2 0 0 0.00% - - - - 0 0
MLS 22.9 23.2 23.5 23.5 22.8 +300 +1.31% 500 - - - 0 0
MML 30.7 29.7 30.3 30.3 29.2 -1,000 -3.26% 66,500 - - - 0 0
MNB 30 0 0 0.00% - - - - 0 0
MND 10 0 0 0.00% - - - - 0 0
MPC 10.6 10.6 10.7 10.7 10.5 0 0.00% 25,000 - - - 400 0
MPT 0.8 0 0 0.00% - - - - 0 0
MPY 6.5 0 0 0.00% - - - - 0 0
MQB 8.7 0 0 0.00% - - - - 0 0
MQN 20.9 20.9 21.5 21.5 20.9 0 0.00% 800 - - - 0 0
MRF 26.9 0 0 0.00% - - - - 0 0
MSR 17.1 17.6 17.3 17.9 17.3 +500 +2.92% 2,219,200 - - - 20,300 200
MTA 17.3 16.9 17.2 17.5 16.5 -400 -2.31% 92,400 - - - 1,000 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTC 1.9 0 0 0.00% - - - - 0 0
MTG 8.2 0 0 0.00% - - - - 0 0
MTH 18 0 0 0.00% - - - - 0 0
MTL 6.2 6.5 5.9 6.5 5.9 +300 +4.84% 700 - - - 0 0
MTP 14.1 14.1 14.3 15 14.1 0 0.00% 9,500 - - - 0 0
MTS 8.8 9 9 9.1 9 +200 +2.27% 1,500 - - - 0 0
MTV 16 0 0 0.00% - - - - 0 0
MVC 9.1 9.1 9.1 9.3 9.1 0 0.00% 18,100 - - - 0 0
MVN 69.4 65.9 69.4 69.4 64.2 -3,500 -5.04% 24,900 - - - 0 0
MZG 7.1 7.1 7.2 7.2 7 0 0.00% 270,100 - - - 0 0
NAC 0.9 0 0 0.00% - - - - 0 0
NAS 37.9 39.5 37 39.5 37 +1,600 +4.22% 1,100 - - - 0 0
NAU 10.2 0 0 0.00% - - - - 0 0
NAW 8.1 0 0 0.00% - - - - 0 0
NBE 11.9 11.8 11.8 11.8 11.8 -100 -0.84% 100 - - - 0 0
NBT 18.8 18.7 18.7 18.7 18.7 -100 -0.53% 100 - - - 0 0
NCG 9.3 9.4 9.1 9.4 9.1 +100 +1.08% 9,700 - - - 0 0
NCS 27.9 27.9 27.8 27.9 27.6 0 0.00% 13,900 - - - 0 0
ND2 37.7 0 0 0.00% - - - - 0 0
NDC 119.9 118 119.9 119.9 118 -1,900 -1.58% 1,300 - - - 0 0
NDP 16 0 0 0.00% - - - - 0 0
NDT 4.4 4.5 4.4 4.5 4.4 +100 +2.27% 500 - - - 0 0
NDW 6.7 0 0 0.00% - - - - 0 0
NED 7.3 7.2 7.3 7.3 7 -100 -1.37% 172,000 - - - 0 0
NEM 21.6 0 0 0.00% - - - - 0 0
NGC 2 0 0 0.00% - - - - 0 0
NHP 0.3 0 0 0.00% - - - - 0 0
NHV 0.8 0 0 0.00% - - - - 0 0
NJC 15 15 14.8 15 14.8 0 0.00% 7,100 - - - 0 0
NLS 4.8 0 0 0.00% - - - - 0 0
NNT 65.9 65.5 66 66 65.5 -400 -0.61% 2,700 - - - 2,100 0
NOS 0.8 0 0 0.00% - - - - 0 0
NQB 8 0 0 0.00% - - - - 0 0
NQN 14 0 0 0.00% - - - - 0 0
NQT 7.9 0 0 0.00% - - - - 0 0
NS2 14.6 14.3 15 15 14.3 -300 -2.05% 4,100 - - - 0 0
NSG 12.8 0 0 0.00% - - - - 0 0
NSL 21 21 21 21 21 0 0.00% 300 - - - 0 200
NSS 3.7 0 0 0.00% - - - - 0 0
NTC 147.5 147.5 147.5 148 146.4 0 0.00% 71,900 - - - 0 0
NTF 20 0 0 0.00% - - - - 0 0
NTT 9 0 0 0.00% - - - - 0 0
NTW 19.5 0 0 0.00% - - - - 0 0
NUE 11 10.5 10.5 10.5 10.5 -500 -4.55% 300 - - - 0 0
NVP 16.5 0 0 0.00% - - - - 0 0
NWT 7 0 0 0.00% - - - - 0 0
NXT 3.8 3.7 3.7 3.8 3.7 -100 -2.63% 2,600 - - - 0 0
ODE 44.8 44.7 44.8 44.9 44.6 -100 -0.22% 17,100 - - - 0 0
OIL 10.1 10.1 10.2 10.3 9.9 0 0.00% 1,278,700 - - - 100 4,500
ONW 3 0 0 0.00% - - - - 0 0
PAI 11.1 0 0 0.00% - - - - 0 0
PAP 26.1 26.4 26.5 26.5 26.4 +300 +1.15% 3,000 - - - 0 0
PAS 2.8 2.8 2.8 2.9 2.7 0 0.00% 88,100 - - - 0 0 -
PAT 88.1 87.4 88.1 88.1 87.1 -700 -0.79% 32,800 - - - 500 0
PBC 7 7 7 7 6.9 0 0.00% 11,000 - - - 0 0
PBT 12.4 0 0 0.00% - - - - 0 0
PCC 27.8 0 0 0.00% - - - - 0 0
PCF 5.5 5.5 5.5 5.6 5.5 0 0.00% 17,600 - - - 0 0
PCM 13.3 11.4 11.4 11.4 11.4 -1,900 -14.29% 100 - - - 0 0
PDC 5 0 0 0.00% - - - - 0 0
PDV 13.9 13.7 13.9 13.9 13.7 -200 -1.44% 17,900 - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
PEG 4.4 4 3.9 4.5 3.9 -400 -9.09% 27,500 - - - 0 0
PEQ 46.5 48 48 48 48 +1,500 +3.23% 100 - - - 0 0
PFL 2.3 2.4 2.4 2.5 2.3 +100 +4.35% 137,500 - - - 0 0
PGB 13.7 14.3 13.8 14.3 13.7 +600 +4.38% 59,800 - - - 1,600 0
PHH 6.2 0 0 0.00% - - - - 0 0
PHP 37.4 38.4 38.4 39.1 38 +1,000 +2.67% 275,400 - - - 0 0
PHS 11.1 0 0 0.00% - - - - 0 0
PIS 11 0 0 0.00% - - - - 0 0
PIV 3.2 3.2 3.2 3.2 3.1 0 0.00% 77,700 - - - 0 0
PJS 22.9 0 0 0.00% - - - - 0 0
PLA 4.4 4.1 4 4.1 3.8 -300 -6.82% 10,200 - - - 0 0
PLE 13.4 0 0 0.00% - - - - 0 0
PLO 3.7 4.2 4.2 4.2 4.2 +500 +13.51% 100 - - - 0 0
PMJ 16 0 0 0.00% - - - - 0 0
PMT 7.5 0 0 0.00% - - - - 0 0
PMW 38 0 0 0.00% - - - - 0 0
PND 6.6 6.6 6.6 6.6 6.6 0 0.00% 4,900 - - - 0 0
PNG 17.6 0 0 0.00% - - - - 0 0
PNP 22.5 22.5 22.5 22.5 22.5 0 0.00% 200 - - - 0 0
PNT 6.1 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 1.4 0 0 0.00% - - - - 0 0
POS 18.1 18 18.2 18.2 18 -100 -0.55% 1,000 - - - 0 0
POV 7.8 0 0 0.00% - - - - 0 0
PPH 26.5 26.4 26.5 26.6 26.1 -100 -0.38% 6,500 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 5.2 0 0 0.00% - - - - 0 0
PRT 9.4 9.4 9.7 9.7 9.3 0 0.00% 8,900 - - - 0 0
PSB 4.1 4.1 4.2 4.2 4.1 0 0.00% 68,500 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSL 14.3 14.3 14.3 14.3 14.3 0 0.00% 100 - - - 0 0
PSN 10.8 0 0 0.00% - - - - 0 0
PSP 15 0 0 0.00% - - - - 0 0
PTE 3 0 0 0.00% - - - - 0 0
PTG 0.7 0 0 0.00% - - - - 0 0
PTH 11 0 0 0.00% - - - - 0 0
PTO 19.8 0 0 0.00% - - - - 0 0
PTP 8.2 0 0 0.00% - - - - 0 0
PTT 11.5 11.6 11 11.6 11 +100 +0.87% 200 - - - 0 0
PTV 3.8 3.8 3.8 3.8 3.8 0 0.00% 1,600 - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.3 0 0 0.00% - - - - 0 0
PVH 1 0 0 0.00% - - - - 0 0
PVM 16 16 16 16 16 0 0.00% 100 - - - 0 0
PVO 5.6 5.6 5.7 5.7 5.6 0 0.00% 5,300 - - - 0 0
PVR 1.1 0 0 0.00% - - - - 0 0
PVV 1.3 0 0 0.00% - - - - 0 0
PVX 1.7 0 0 0.00% - - - - 0 0
PVY 2.2 0 0 0.00% - - - - 0 0
PWA 3.4 3.5 3.4 3.5 3.4 +100 +2.94% 5,300 - - - 0 0
PWS 12.5 0 0 0.00% - - - - 0 0
PXA 1 0 0 0.00% - - - - 0 0
PXC 0.5 0 0 0.00% - - - - 0 0
PXI 1.4 0 0 0.00% - - - - 0 0
PXL 12.7 12.5 12.8 12.9 12.4 -200 -1.57% 102,500 - - - 0 0
PXM 0.5 0 0 0.00% - - - - 0 0
PXS 2.4 0 0 0.00% - - - - 0 0
PXT 1.8 0 0 0.00% - - - - 0 0
QBS 0.7 0 0 0.00% - - - - 0 0
QCC 10 0 0 0.00% - - - - 0 0
QHW 35 0 0 0.00% - - - - 0 0
QNC 6 6 6.6 6.6 6 0 0.00% 6,100 - - - 0 0
QNS 46 46 46.1 46.2 45.9 0 0.00% 398,600 - - - 0 271,300
QNT 10.5 0 0 0.00% - - - - 0 0
QNU 9.6 0 0 0.00% - - - - 0 0
QNW 20 0 0 0.00% - - - - 0 0
QPH 36.9 37.4 37 37.5 36.8 +500 +1.36% 4,200 - - - 100 0
QSP 30.6 30.6 30.6 30.6 30.6 0 0.00% 200 - - - 0 0
QTP 13.5 13.4 13.6 13.6 13.3 -100 -0.74% 813,700 - - - 1,100 0
RAT 20 0 0 0.00% - - - - 0 0
RBC 6 6.7 6.7 6.7 6.7 +700 +11.67% 100 - - - 0 0
RCC 20.9 21.2 20.9 21.2 20.9 +300 +1.44% 300 - - - 0 0
RCD 1.5 0 0 0.00% - - - - 0 0
RIC 4.4 4.4 4.4 4.4 4.4 0 0.00% 400 - - - 0 0
RTB 29.1 29.2 28.8 29.2 28.8 +100 +0.34% 7,900 - - - 0 0
S12 2 0 0 0.00% - - - - 0 0
S72 6.9 0 0 0.00% - - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 14.3 14.6 14.4 14.6 14.3 +300 +2.1% 2,000 - - - 0 0
SAL 1.5 0 0 0.00% - - - - 0 0
SAP 33 0 0 0.00% - - - - 0 0
SAS 40.5 41.7 40.5 41.8 40 +1,200 +2.96% 251,700 - - - 150,000 0
SB1 7 7.4 7.4 7.4 7.4 +400 +5.71% 1,100 - - - 0 0
SBB 14.5 14.5 14.5 14.8 14.5 0 0.00% 1,900 - - - 0 0
SBD 7.1 7.1 7.6 7.6 7 0 0.00% 9,600 - - - 0 0
SBH 48.5 48.2 48.2 48.2 48.2 -300 -0.62% 500 - - - 0 0
SBL 7.5 6.4 6.6 6.9 6.4 -1,100 -14.67% 6,100 - - - 0 0
SBM 35.5 0 0 0.00% - - - - 0 0
SBR 8.2 0 0 0.00% - - - - 0 0
SBS 4.6 4.8 4.6 4.8 4.6 +200 +4.35% 1,690,800 - - - 0 0
SCC 3.2 0 0 0.00% - - - - 0 0
SCD 13.5 0 0 0.00% - - - - 0 0
SCJ 3.9 0 0 0.00% - - - - 0 0
SCL 28.3 28.3 28.2 28.6 28 0 0.00% 33,700 - - - 0 0
SCO 4.2 0 0 0.00% - - - - 0 0
SCY 12.9 13 12.9 13 12.8 +100 +0.78% 12,600 - - - 0 0
SD2 4.2 0 0 0.00% - - - - 0 0
SD3 6.7 6.9 6.9 6.9 6.9 +200 +2.99% 100 - - - 0 0
SD6 2.7 0 0 0.00% - - - - 0 0
SD7 3 0 0 0.00% - - - - 0 0
SDD 1.1 0 0 0.00% - - - - 0 0
SDJ 3.1 0 0 0.00% - - - - 0 0
SDK 19.9 0 0 0.00% - - - - 0 0
SDP 0.9 0 0 0.00% - - - - 0 0
SDT 5.1 5.3 5.3 5.3 5.3 +200 +3.92% 100 - - - 0 0
SDV 35.6 35.6 35.6 35.6 35.6 0 0.00% 2,500 - - - 0 0
SDX 1.6 0 0 0.00% - - - - 0 0
SDY 1.7 0 0 0.00% - - - - 0 0
SEA 39 38.7 37.1 39.8 37.1 -300 -0.77% 400 - - - 0 0
SEP 18.5 0 0 0.00% - - - - 0 0
SGB 12.7 12.8 12.7 12.8 12.6 +100 +0.79% 10,400 - - - 0 0
SGI 13.2 13.8 13 13.8 13 +600 +4.55% 2,700 - - - 0 0
SGP 27.1 27 27 27.4 26.6 -100 -0.37% 128,300 - - - 0 0
SGS 16.8 0 0 0.00% - - - - 0 0
SHC 13.4 0 0 0.00% - - - - 0 0
SHG 2.5 0 0 0.00% - - - - 0 0
SID 16.9 15.7 15.7 15.7 15.7 -1,200 -7.10% 100 - - - 0 0
SIG 9.5 0 0 0.00% - - - - 0 0
SIV 40.2 39 39 39 39 -1,200 -2.99% 2,600 - - - 0 300
SJC 4.1 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 17.3 18.2 18.8 18.8 17 +900 +5.2% 7,800 - - - 0 0
SJM 8 0 0 0.00% - - - - 0 0
SKH 26.5 26.4 26.5 26.5 26.4 -100 -0.38% 28,600 - - - 0 0
SKN 8.5 0 0 0.00% - - - - 0 0
SKV 29.9 29.9 29.9 30 29.9 0 0.00% 6,900 - - - 0 0
SNC 19.7 0 0 0.00% - - - - 0 0
SNZ 33.1 33.1 33.1 33.1 33.1 0 0.00% 300 - - - 0 0
SP2 23 23 23 23 23 0 0.00% 700 - - - 0 0
SPB 12.1 0 0 0.00% - - - - 0 0
SPD 8 0 0 0.00% - - - - 0 0
SPH 11.7 0 0 0.00% - - - - 0 0
SPV 16.2 0 0 0.00% - - - - 0 0
SQC 17 0 0 0.00% - - - - 0 0
SRB 2 2 2 2.1 2 0 0.00% 4,600 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 9.4 9.4 9.4 9.7 9.3 0 0.00% 23,100 - - - 0 0
SSH 88.1 88.1 88.2 88.5 88.1 0 0.00% 52,900 - - - 100 0
SSN 1.4 0 0 0.00% - - - - 0 0
STH 12.2 12.4 12.4 12.4 11.8 +200 +1.64% 49,600 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 51.8 0 0 0.00% - - - - 0 0
STT 1.4 0 0 0.00% - - - - 0 0
STW 42 0 0 0.00% - - - - 0 0
SVG 7.5 8.6 8.6 8.6 8.5 +1,100 +14.67% 45,500 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 33.2 34.7 34.5 34.8 34.5 +1,500 +4.52% 13,000 - - - 0 0
SZE 11.9 12 12.4 12.4 12 +100 +0.84% 200 - - - 0 0
SZG 36.3 0 0 0.00% - - - - 0 0
TA6 10.2 0 0 0.00% - - - - 0 0
TAL 24.1 23.9 24.1 24.1 23.9 -200 -0.83% 25,400 - - - 0 0
TAN 35 35 35 35 35 0 0.00% 1,100 - - - 0 0
TAR 3.6 0 0 0.00% - - - - 0 0
TAW 23.8 0 0 0.00% - - - - 0 0
TB8 17.6 0 0 0.00% - - - - 0 0
TBD 89.3 0 0 0.00% - - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
TBR 6.9 6.4 6.9 6.9 6.4 -500 -7.25% 300 - - - 0 0
TBT 3.7 0 0 0.00% - - - - 0 0
TCJ 4.5 0 0 0.00% - - - - 0 0
TCK 4.1 0 0 0.00% - - - - 0 0
TCW 32.2 32.2 31.8 32.4 31.8 0 0.00% 10,200 - - - 0 0
TDB 43 43.4 43.5 43.5 43 +400 +0.93% 2,200 - - - 0 0
TDF 10 0 0 0.00% - - - - 0 0
TDS 8.7 8.6 8.6 8.6 8.6 -100 -1.15% 300 - - - 0 0
TED 51 0 0 0.00% - - - - 0 0
TEL 11.5 11.8 11.5 11.8 11.5 +300 +2.61% 4,000 - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6.3 6.3 6.3 6.3 6.3 0 0.00% 1,100 - - - 0 0
TH1 3.8 0 0 0.00% - - - - 0 0
THN 5.1 0 0 0.00% - - - - 0 0
THP 8.4 0 0 0.00% - - - - 0 0
THU 12.6 11.6 11.6 11.6 11.6 -1,000 -7.94% 500 - - - 0 0
THW 11.7 0 0 0.00% - - - - 0 0
TID 25.3 0 0 0.00% - - - - 0 0
TIE 2.7 3.1 3 3.1 3 +400 +14.81% 1,100 - - - 0 0
TIN 36.5 36.9 36.5 37 35.7 +400 +1.1% 173,500 - - - 0 0
TIS 5.8 5.9 6 6 5.8 +100 +1.72% 64,300 - - - 0 0
TKA 3.9 0 0 0.00% - - - - 0 0
TKG 2.4 0 0 0.00% - - - - 0 0
TL4 7.5 0 0 0.00% - - - - 0 0
TLI 5.4 5.3 5.3 5.3 5.3 -100 -1.85% 100 - - - 0 0
TLP 6.2 0 0 0.00% - - - - 0 0
TLT 14.1 13.6 13.5 13.6 12 -500 -3.55% 11,100 - - - 0 0
TMG 68 69 68 69 68 +1,000 +1.47% 500 - - - 0 0
TMW 30 28 28 28 28 -2,000 -6.67% 5,000 - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 10.1 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 25 26.2 26.2 26.2 26.2 +1,200 +4.8% 100 - - - 0 0
TNS 3.9 0 0 0.00% - - - - 0 0
TNW 11.5 0 0 0.00% - - - - 0 0
TOP 1 0 0 0.00% - - - - 0 0
TOS 143.4 142.4 142.9 144 140.1 -1,000 -0.70% 65,900 - - - 0 0 -
TOW 36.3 36.3 36.3 36.3 36.3 0 0.00% 100 - - - 0 0
TPS 50 50 43.2 50 43.2 0 0.00% 200 - - - 0 100
TQN 16.5 0 0 0.00% - - - - 0 0
TQW 8.2 0 0 0.00% - - - - 0 0
TR1 14 16.1 16.1 16.1 16.1 +2,100 +15% 100 - - - 0 0
TRS 31.9 0 0 0.00% - - - - 0 0
TRT 11 0 0 0.00% - - - - 0 0
TS3 5.5 5.5 5.5 5.5 5.5 0 0.00% 24,700 - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSA 12.4 12.4 12.4 12.8 12.4 0 0.00% 36,200 - - - 0 0
TSD 6.2 6 6.2 6.2 6 -200 -3.23% 7,400 - - - 0 0
TSG 20 0 0 0.00% - - - - 0 0
TSJ 27 0 0 0.00% - - - - 0 0
TST 8 0 0 0.00% - - - - 0 0
TTD 70.1 73 70.1 73 70.1 +2,900 +4.14% 600 - - - 0 0
TTG 10.5 10 10.5 10.5 10 -500 -4.76% 800 - - - 0 0
TTN 18.3 18.2 18.3 18.5 18 -100 -0.55% 106,700 - - - 100 0
TTS 4 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 14.6 14.7 14.6 14.8 14.5 +100 +0.68% 9,200 - - - 0 0
TV1 24.3 23.8 24.3 24.3 23.7 -500 -2.06% 54,000 - - - 0 0
TV6 6.9 0 0 0.00% - - - - 0 0
TVA 14.5 0 0 0.00% - - - - 0 0
TVG 10 0 0 0.00% - - - - 0 0
TVH 16.3 0 0 0.00% - - - - 0 0
TVM 11 0 0 0.00% - - - - 0 0
TVN 7.2 7.2 7.2 7.2 7 0 0.00% 348,400 - - - 0 0
TW3 11 0 0 0.00% - - - - 0 0
UCT 8.5 0 0 0.00% - - - - 0 0
UDJ 7.4 7.4 7.3 7.4 7.3 0 0.00% 37,500 - - - 0 0
UDL 10.9 0 0 0.00% - - - - 0 0
UEM 16.3 0 0 0.00% - - - - 0 0
UMC 9.4 0 0 0.00% - - - - 0 0
UPC 13 0 0 0.00% - - - - 0 0
UPH 9.5 0 0 0.00% - - - - 0 0
USC 6.8 0 0 0.00% - - - - 0 0
USD 18 17.9 18 18 17.9 -100 -0.56% 5,800 - - - 0 0
UXC 6.4 0 0 0.00% - - - - 0 0
V11 0.4 0 0 0.00% - - - - 0 0
V15 0.4 0 0 0.00% - - - - 0 0
VAB 11.5 11.6 11.5 11.6 11.4 +100 +0.87% 1,086,900 - - - 1,000 0
VAV 55.1 55 55 55 55 -100 -0.18% 1,900 - - - 0 0
VBB 9.6 9.8 9.6 10 9.6 +200 +2.08% 20,900 - - - 0 0
VBG 4.9 0 0 0.00% - - - - 0 0
VBH 8.2 0 0 0.00% - - - - 0 0
VC5 0.6 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 25.2 25.1 25.3 25.3 25 -100 -0.40% 16,300 - - - 0 0
VCR 34.9 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCW 32.2 0 0 0.00% - - - - 0 0
VCX 11.5 11.5 11.5 11.5 11.5 0 0.00% 100 - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 12 13.8 13.8 13.8 13.8 +1,800 +15% 100 - - - 0 0
VDN 19 19 19 19 19 0 0.00% 600 - - - 0 0
VDT 18.7 0 0 0.00% - - - - 0 0
VE9 2 2 2 2 2 0 0.00% 5,100 - - - 0 0
VEA 38.8 38.8 39.3 39.3 38.6 0 0.00% 511,000 - - - 75,400 158,400
VEC 8.7 8.9 8.8 8.9 8.7 +200 +2.3% 5,400 - - - 0 0
VEF 235.3 229 231 233 229 -6,300 -2.68% 29,900 - - - 0 1,000
VES 6.7 7.1 6.9 7.1 6.3 +400 +5.97% 1,600 - - - 0 0
VET 16.6 16.6 16.7 16.7 16.6 0 0.00% 200 - - - 0 0
VFC 101.5 0 0 0.00% - - - - 0 0
VFR 11.6 0 0 0.00% - - - - 0 0
VGG 42.1 42 42.1 42.1 41.5 -100 -0.24% 400 - - - 0 0
VGI 72.1 72.5 73.5 73.5 71.9 +400 +0.55% 433,800 - - - 0 0
VGL 22.9 22.9 22.9 22.9 22.9 0 0.00% 200 - - - 0 0
VGR 66.4 66.4 66.4 66.4 66.4 0 0.00% 200 - - - 0 0
VGT 10.5 10.5 10.6 10.6 10.3 0 0.00% 796,200 - - - 0 0
VGV 31.9 0 0 0.00% - - - - 0 0
VHD 9.1 0 0 0.00% - - - - 0 0
VHF 19.5 0 0 0.00% - - - - 0 0
VHG 1.7 1.7 1.7 1.8 1.6 0 0.00% 755,000 - - - 0 0
VHH 3.9 0 0 0.00% - - - - 0 0
VIE 4.6 4.6 4.6 4.6 4.6 0 0.00% 200 - - - 0 0
VIH 15.1 15.1 15.1 15.1 15.1 0 0.00% 100 - - - 0 0
VIM 12.8 12.5 13 13 12.5 -300 -2.34% 800 - - - 500 0
VIN 14.2 14.3 12.3 14.3 12.3 +100 +0.7% 1,800 - - - 0 0
VIR 3.4 0 0 0.00% - - - - 0 0
VIW 8.2 8 8.8 8.8 8 -200 -2.44% 22,400 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 43 42.6 43.1 43.6 42.6 -400 -0.93% 33,900 - - - 0 0
VLC 15 15 15.1 15.1 14.8 0 0.00% 84,100 - - - 0 0
VLF 0.9 0 0 0.00% - - - - 0 0
VLG 9.4 9.5 9.6 9.6 9.2 +100 +1.06% 9,000 - - - 0 0
VLP 1.1 0 0 0.00% - - - - 0 0
VLW 28 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 3.7 4.2 4.2 4.2 4.1 +500 +13.51% 36,400 - - - 0 0
VMK 20 0 0 0.00% - - - - 0 0
VMT 12 0 0 0.00% - - - - 0 0
VNA 18.9 18.6 18.6 18.7 18.6 -300 -1.59% 2,400 - - - 0 0
VNB 13.7 13.8 13.7 14.1 13.6 +100 +0.73% 116,900 - - - 0 0
VNH 1.2 0 0 0.00% - - - - 0 0
VNI 11.6 12 12 12.1 12 +400 +3.45% 13,600 - - - 0 0
VNP 13.5 13.5 13.1 13.5 13.1 0 0.00% 10,800 - - - 0 0
VNX 8.3 0 0 0.00% - - - - 0 0
VNY 6.7 6.8 7.6 7.6 6.8 +100 +1.49% 1,200 - - - 0 0
VNZ 347.2 346 348 348 346 -1,200 -0.35% 3,500 - - - 0 0
VOC 15.3 15 15.8 16.3 15 -300 -1.96% 4,900 - - - 0 500
VPA 2.9 0 0 0.00% - - - - 0 0
VPC 1.6 0 0 0.00% - - - - 0 0
VPR 17.2 0 0 0.00% - - - - 0 0
VPW 9.6 0 0 0.00% - - - - 0 0
VQC 13.3 13.4 13.3 13.4 13.3 +100 +0.75% 700 - - - 0 0
VRG 18.8 19.8 19.1 20.5 19.1 +1,000 +5.32% 81,900 - - - 0 0
VSE 8.6 8.8 8.6 8.8 8.6 +200 +2.33% 9,200 - - - 0 0
VSF 33.3 33.4 33.3 33.5 32.6 +100 +0.3% 40,200 - - - 0 0
VSG 2.3 0 0 0.00% - - - - 0 0
VSN 16.2 16.2 16.2 16.2 16.2 0 0.00% 500 - - - 0 0
VST 3.9 0 0 0.00% - - - - 0 0
VTA 3.6 3.6 3.6 3.6 3.6 0 0.00% 100 - - - 0 0
VTD 10.3 10 10.3 11.8 9.5 -300 -2.91% 418,900 - - - 0 0
VTE 4 0 0 0.00% - - - - 0 0
VTG 9.7 0 0 0.00% - - - - 0 0
VTI 8.6 0 0 0.00% - - - - 0 0
VTK 56.9 57.6 57.1 57.6 57.1 +700 +1.23% 12,700 - - - 0 2,500
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 17.4 0 0 0.00% - - - - 0 0
VTR 20.6 20.4 20.9 20.9 20.4 -200 -0.97% 49,700 - - - 0 0
VTS 12.5 0 0 0.00% - - - - 0 0
VTX 9.3 0 0 0.00% - - - - 0 0
VUA 15.9 0 0 0.00% - - - - 0 0
VVN 2.2 0 0 0.00% - - - - 0 0
VVS 20.8 0 0 0.00% - - - - 0 0
VW3 10 0 0 0.00% - - - - 0 0
VWS 19.6 17 19.6 19.6 17 -2,600 -13.27% 5,100 - - - 0 0
VXB 23.9 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 11.5 0 0 0.00% - - - - 0 0
WSB 61.8 57 57.2 57.2 57 -4,800 -7.77% 700 - - - 0 0
WTC 11.2 11.9 11.2 11.9 11.2 +700 +6.25% 200 - - - 0 0
X26 24.1 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 14.5 16.6 16.6 16.6 16.6 +2,100 +14.48% 200 - - - 0 0
XHC 19.1 0 0 0.00% - - - - 0 0
XLV 15.4 15.3 15 15.3 15 -100 -0.65% 5,900 - - - 0 0
XMC 6.7 6.7 6.7 6.7 6.7 0 0.00% 100 - - - 0 0
XMD 6.7 6.7 6.7 6.7 6.7 0 0.00% 1,000 - - - 0 0
XMP 14.7 15.9 15.8 15.9 15.8 +1,200 +8.16% 105,500 - - - 0 0
XPH 9.2 9.5 10 10 9.5 +300 +3.26% 5,100 - - - 0 0
YBC 11.5 0 0 0.00% - - - - 0 0
YTC 33 28.8 28.8 28.8 28.8 -4,200 -12.73% 100 - - - 0 0
CTC - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
合計 39,612,771 2,238.01 425,700 536,700
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