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

2025/07/04 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 101.17
+0.31/+0.31%
売買高（相対取引を含む） 55,160,488 株
（前日比 -40.05%）
値上がり銘柄数 165
値下がり銘柄数 125
変わらず銘柄数 531
総銘柄数 821
売買代金（相対取引を含む） 506,337 百万VND
（前日比 -83.49%）
前日終値 100.86 (07/03) 
始値 100.96
高値 101.69
安値 100.79
年初来高値 101.17 (07/04) 
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) 211,740 986,620 -774,880
産業トレンド
-0.66 +0.09 +0.40 -0.26 -0.00 +0.62
+2.24 -0.16 +0.02 -0.52 +0.60 +0.78
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（2025/07/04 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 39 39 39 39 +5,000 +14.71% 100 - - - 0 0
AAH 4 4 4 4.1 3.9 0 0.00% 443,100 - - - 0 0
AAS 9 8.8 8.9 9.1 8.8 -200 -2.22% 495,900 - - - 0 0
ABB 8.3 8.4 8.3 8.4 8.2 +100 +1.2% 1,306,600 - - - 0 2,800
ABC 10.2 10.4 10.2 10.4 10.2 +200 +1.96% 14,300 - - - 0 0
ABI 29.2 29.5 29.2 29.7 29.2 +300 +1.03% 23,000 - - - 9,230 20
ABW 8 8 8 8.1 7.8 0 0.00% 115,500 - - - 0 0
ACE 39.7 39.9 39.5 39.9 39.5 +200 +0.5% 1,200 - - - 0 0
ACM 0.6 0.6 0.6 0.7 0.5 0 0.00% 353,300 - - - 0 17,000
ACS 6.4 6.4 6.4 6.4 6.4 0 0.00% 800 - - - 0 0
ACV 96.6 96.8 96.9 97.5 96.2 +200 +0.21% 279,700 - - - 42,700 100,800
AFX 7.8 7.8 7.8 7.8 7.7 0 0.00% 50,900 - - - 0 0
AG1 11.8 11.8 11.8 11.8 11.8 0 0.00% 1,200 - - - 0 0
AGF 2.1 2.3 2.3 2.3 2.3 +200 +9.52% 100 - - - 0 0
AGP 43.9 44 43 44 43 +100 +0.23% 1,800 - - - 0 0
AGX 165.3 165.3 156.1 165.3 156.1 0 0.00% 200 - - - 0 0
AIC 10.7 10.7 10.7 10.9 10.2 0 0.00% 5,700 - - - 0 2,100
AIG 45 44.9 45 45 44.9 -100 -0.22% 4,300 - - - 0 0
ALV 11.5 11.3 11.4 11.5 11.1 -200 -1.74% 45,800 - - - 0 0
AMP 13.2 13.2 13.2 13.2 13.2 0 0.00% 5,000 - - - 0 0
AMS 7.9 7.9 8 8.2 7.7 0 0.00% 265,300 - - - 0 0
ANT 29.7 29.7 29.6 30.4 29.5 0 0.00% 45,500 - - - 0 0
APC 7.9 7.9 7.4 7.9 7.3 0 0.00% 3,800 - - - 0 2,800
APF 51.2 51.2 51.9 51.9 51.2 0 0.00% 3,800 - - - 0 0
APL 12.9 0 0 0.00% - - - - 0 0
APP 5.7 6.2 5.9 6.5 5.9 +500 +8.77% 207,000 - - - 0 0
APT 2.5 0 0 0.00% - - - - 0 0
ASA 12.6 0 0 0.00% - - - - 0 0
ATA 0.5 0.5 0.6 0.6 0.5 0 0.00% 14,000 - - - 0 0
ATB 0.5 0 0 0.00% - - - - 0 0
ATG 3.7 4.1 3.8 4.1 3.7 +400 +10.81% 42,200 - - - 0 10,800
AVC 55.8 0 0 0.00% - - - - 0 0
AVG 16.1 16 16.6 16.6 15.5 -100 -0.62% 307,600 - - - 400 0
BAL 9.1 7.8 8 8 7.8 -1,300 -14.29% 900 - - - 0 0
BBH 12.8 11 11 11 11 -1,800 -14.06% 200 - - - 0 0
BBM 5.6 0 0 0.00% - - - - 0 0
BBT 16.9 17 17 17 17 +100 +0.59% 300 - - - 0 0
BCA 11 11.1 10.8 11.1 10.7 +100 +0.91% 21,800 - - - 0 0
BCB 0.7 0 0 0.00% - - - - 0 0
BCP 12.6 0 0 0.00% - - - - 0 0
BCR 1.8 1.8 1.8 1.9 1.7 0 0.00% 3,348,700 - - - 0 1,000
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 34.9 34.9 34.5 34.9 34.5 0 0.00% 1,200 - - - 0 0
BDT 7.2 7 7 7 6.9 -200 -2.78% 31,200 - - - 0 0
BDW 34 28.9 28.9 28.9 28.9 -5,100 -15.00% 2,000 - - - 0 0
BEL 11.5 0 0 0.00% - - - - 0 0
BGE 5.3 5.4 5.3 5.4 5.1 +100 +1.89% 1,836,100 - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 25.1 26.5 26.5 26.5 26.5 +1,400 +5.58% 23,000 - - - 0 0
BHC 1.8 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 25.1 0 0 0.00% - - - - 0 0
BHI 9.8 0 0 0.00% - - - - 0 0
BHK 18.1 0 0 0.00% - - - - 0 0
BHP 7.1 0 0 0.00% - - - - 0 0
BIG 5.5 5.5 5.6 5.6 5.5 0 0.00% 16,100 - - - 0 0
BII 0.7 0.7 0.7 0.7 0.6 0 0.00% 557,300 - - - 0 0
BIO 13.7 13.7 13.7 13.7 13.7 0 0.00% 2,600 - - - 0 0
BLI 8.9 9.1 8.9 9.2 8.9 +200 +2.25% 42,100 - - - 10,000 0
BLN 11.7 11.7 11.7 11.7 11.7 0 0.00% 500 - - - 0 500
BLT 32.1 32.1 32.1 32.1 32.1 0 0.00% 400 - - - 0 0
BMD 12 0 0 0.00% - - - - 0 0
BMF 8.7 8.4 8.5 8.5 8.4 -300 -3.45% 200 - - - 0 0
BMG 12.5 0 0 0.00% - - - - 0 0
BMJ 10.4 10.4 10.4 10.4 10.4 0 0.00% 400 - - - 0 0
BMK 14 15.4 16 16 15.4 +1,400 +10% 800 - - - 0 0
BMS 11.4 11.4 11.3 11.6 11.3 0 0.00% 295,900 - - - 0 0
BMV 5.5 0 0 0.00% - - - - 0 0
BNW 8.1 0 0 0.00% - - - - 0 0
BOT 2.6 2.6 2.6 2.9 2.5 0 0.00% 1,598,800 - - - 3,600 2,300
BQB 3.9 4 3.9 4 3.9 +100 +2.56% 1,900 - - - 0 0
BRR 19.8 0 0 0.00% - - - - 0 0
BRS 20 0 0 0.00% - - - - 0 0
BSA 22.5 22.5 22.5 22.5 22.5 0 0.00% 300 - - - 0 0
BSD 11.1 0 0 0.00% - - - - 0 0
BSG 18.6 0 0 0.00% - - - - 0 0
BSH 18.1 0 0 0.00% - - - - 0 0
BSL 10 0 0 0.00% - - - - 0 0
BSP 9.7 9.7 9.7 9.7 9.7 0 0.00% 100 - - - 0 0
BSQ 19.3 0 0 0.00% - - - - 0 0
BT1 12 0 0 0.00% - - - - 0 0
BTB 5 0 0 0.00% - - - - 0 0
BTD 16 0 0 0.00% - - - - 0 0
BTG 6 0 0 0.00% - - - - 0 0
BTH 53.3 53.7 53.5 53.7 53.3 +400 +0.75% 19,100 - - - 0 0
BTN 2.9 0 0 0.00% - - - - 0 0
BTU 18.1 17.9 18.5 18.5 17.9 -200 -1.10% 9,900 - - - 0 0
BTV 10.5 0 0 0.00% - - - - 0 0
BVB 12.8 12.8 12.8 12.9 12.7 0 0.00% 2,260,900 - - - 0 2,900
BVG 2.4 2.4 2.4 2.6 2.4 0 0.00% 26,200 - - - 0 0
BVL 16.1 15.9 16 16 15.9 -200 -1.24% 9,100 - - - 0 0
BVN 13.5 13.5 13.5 13.5 13.5 0 0.00% 200 - - - 0 0
BWA 10.2 0 0 0.00% - - - - 0 0
BWS 34.4 33.5 34.2 34.2 33.4 -900 -2.62% 1,100 - - - 0 0
C21 15.7 16.5 16.1 16.5 16.1 +800 +5.1% 1,000 - - - 0 0
C22 17 0 0 0.00% - - - - 0 0 -
C4G 8.1 8.2 8.1 8.2 8.1 +100 +1.23% 736,200 - - - 0 0
C92 4.4 5 4 5 4 +600 +13.64% 75,900 - - - 0 6,700
CAD 0.5 0.5 0.5 0.5 0.4 0 0.00% 14,800 - - - 0 0
CAT 19.3 19.1 19.2 19.2 18.9 -200 -1.04% 31,400 - - - 0 0
CBI 13.2 0 0 0.00% - - - - 0 0
CBS 32.7 33.1 33.1 33.1 32.7 +400 +1.22% 2,600 - - - 0 0
CC1 26.8 28.9 28.8 30 26.8 +2,100 +7.84% 7,500 - - - 0 0
CCA 14 0 0 0.00% - - - - 0 0
CCM 40.5 0 0 0.00% - - - - 0 0
CCP 27.1 0 0 0.00% - - - - 0 0
CCT 13 0 0 0.00% - - - - 0 0
CCV 45 0 0 0.00% - - - - 0 0
CDG 4.7 0 0 0.00% - - - - 0 0
CDH 9.8 0 0 0.00% - - - - 0 0
CDO 1.8 1.8 1.8 1.8 1.7 0 0.00% 60,100 - - - 0 0
CDP 9.9 9.9 9.8 10 9.8 0 0.00% 2,700 - - - 0 0
CDR 14 13.8 13.8 13.8 13.8 -200 -1.43% 100 - - - 0 0
CEN 2.4 2.5 2.3 2.5 2.3 +100 +4.17% 187,100 - - - 0 0
CFM 8.9 0 0 0.00% - - - - 0 0
CFV 26 23 23 23 23 -3,000 -11.54% 6,800 - - - 0 0
CGV 3.4 3.4 3.4 3.4 3.3 0 0.00% 9,900 - - - 0 8,400
CH5 7.4 0 0 0.00% - - - - 0 0
CHC 4.9 0 0 0.00% - - - - 0 0
CHS 12 11.8 11.8 11.9 11.8 -200 -1.67% 700 - - - 0 0
CI5 6.6 5.9 5.9 5.9 5.9 -700 -10.61% 100 - - - 0 0
CID 16 15.9 15.9 16 15.8 -100 -0.63% 4,300 - - - 0 0
CIP 2.5 2.6 2.6 2.6 2.6 +100 +4% 4,600 - - - 0 0
CK8 3.6 0 0 0.00% - - - - 0 0
CKA 62.2 62.3 62 62.4 62 +100 +0.16% 5,800 - - - 0 0
CKD 25 25 25.1 25.3 24.6 0 0.00% 1,800 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 16.8 17 16.8 17 16.7 +200 +1.19% 92,000 - - - 0 0
CMD 23.2 22.9 22.9 22.9 22.9 -300 -1.29% 4,500 - - - 0 0
CMF 300.2 308 307.9 308 307.9 +7,800 +2.6% 200 - - - 0 0
CMI 0.8 0.7 0.9 0.9 0.7 -100 -12.50% 5,900 - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 18.1 19.5 19.5 19.5 19.5 +1,400 +7.73% 100 - - - 0 0
CMN 55.1 0 0 0.00% - - - - 0 0
CMP 8.1 0 0 0.00% - - - - 0 0
CMT 13.7 13.6 13.7 13.7 13.6 -100 -0.73% 2,800 - - - 0 0
CMW 12.9 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 36.8 41.3 37.5 41.3 37.5 +4,500 +12.23% 700 - - - 0 0
CNN 38.5 0 0 0.00% - - - - 0 0
CNT 10.3 10.3 10.3 10.5 10 0 0.00% 13,600 - - - 0 0
CPA 7.4 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.4 4.4 4.4 4.4 4.4 0 0.00% 3,500 - - - 0 0
CQN 31.6 31.7 31.6 31.7 31.2 +100 +0.32% 20,600 - - - 0 0
CQT 8.9 8.9 8.9 8.9 8.9 0 0.00% 100 - - - 0 0
CSI 33.5 33.2 33.5 34 32 -300 -0.90% 51,900 - - - 15,100 5,000
CT3 7.2 0 0 0.00% - - - - 0 0
CT6 10.2 8.7 8.9 8.9 8.7 -1,500 -14.71% 200 - - - 0 0
CTW 30.2 30.1 30.2 30.2 30.1 -100 -0.33% 200 - - - 0 0
CYC 1.7 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 36.5 0 0 0.00% - - - - 0 0
DAS 5.1 0 0 0.00% - - - - 0 0
DBM 28.7 28.5 24.6 28.7 24.6 -200 -0.70% 2,500 - - - 0 0
DC1 7.2 8.1 7.3 8.1 7.3 +900 +12.5% 1,700 - - - 0 0
DCF 44 0 0 0.00% - - - - 0 0
DCG 25.2 0 0 0.00% - - - - 0 0
DCH 9.3 0 0 0.00% - - - - 0 0
DCR 4.2 0 0 0.00% - - - - 0 0
DCS 1 1 1.1 1.1 0.9 0 0.00% 110,600 - - - 0 22,600
DCT 0.5 0.5 0.5 0.5 0.5 0 0.00% 100 - - - 0 0
DDB 13.1 13.1 13.1 13.1 13 0 0.00% 170,900 - - - 0 0
DDH 9 0 0 0.00% - - - - 0 0
DDM 1.6 1.5 1.5 1.5 1.5 -100 -6.25% 1,700 - - - 0 0
DDN 6.8 6.8 6.8 6.8 6.8 0 0.00% 300 - - - 0 0
DDV 28.1 28.4 28.2 28.7 27.9 +300 +1.07% 1,737,000 - - - 2,000 0
DFC 28.4 28.4 28.4 28.4 28.4 0 0.00% 100 - - - 0 0
DFF 1.2 1.3 1.2 1.3 1.2 +100 +8.33% 141,600 - - - 0 0
DGT 4.9 5 4.9 5 4.9 +100 +2.04% 87,200 - - - 0 0
DHB 9.2 9.1 9.3 9.3 9 -100 -1.09% 1,200 - - - 0 0
DHD 30.5 29 30 30 29 -1,500 -4.92% 1,500 - - - 0 0
DHN 35.2 0 0 0.00% - - - - 0 0
DIC 0.9 1 0.9 1 0.9 +100 +11.11% 750,600 - - - 0 0
DID 4.2 4.2 4.3 4.3 4.1 0 0.00% 7,500 - - - 0 6,700
DKC 0.1 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 18.6 0 0 0.00% - - - - 0 0
DLT 14.3 0 0 0.00% - - - - 0 0
DM7 22 0 0 0.00% - - - - 0 0
DMN 5.1 5.7 5.7 5.8 5.7 +600 +11.76% 12,200 - - - 0 0
DNA 25 0 0 0.00% - - - - 0 0
DND 11 11.3 11 11.3 11 +300 +2.73% 400 - - - 0 0
DNE 10.5 0 0 0.00% - - - - 0 0
DNH 36.6 0 0 0.00% - - - - 0 0
DNL 29 0 0 0.00% - - - - 0 0
DNM 7.8 0 0 0.00% - - - - 0 0
DNN 1.3 1.4 1.4 1.4 1.4 +100 +7.69% 100 - - - 0 0
DNT 35.2 0 0 0.00% - - - - 0 0
DNW 32 31.6 32.1 32.1 31.6 -400 -1.25% 600 - - - 0 0
DOC 10.5 0 0 0.00% - - - - 0 0
DOP 12.5 13 13 13 13 +500 +4% 300 - - - 0 0
DP1 39.4 38 39.5 39.5 36.7 -1,400 -3.55% 5,300 - - - 0 0 -
DP2 4.6 0 0 0.00% - - - - 0 0
DPC 12 0 0 0.00% - - - - 0 0
DPH 53 57.9 57.9 57.9 57.9 +4,900 +9.25% 100 - - - 0 0
DPP 20.7 0 0 0.00% - - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
DRG 8.3 8.3 8.3 8.3 8.3 0 0.00% 3,300 - - - 0 0
DRI 13 12.9 13 13 12.7 -100 -0.77% 1,160,600 - - - 0 0
DSD 14.1 0 0 0.00% - - - - 0 0
DSG 4.4 5 4.4 5 3.8 +600 +13.64% 1,300 - - - 0 300
DSH 16.8 16.8 16.8 16.8 16.8 0 0.00% 300 - - - 0 0
DSP 11.8 0 0 0.00% - - - - 0 0
DTB 13.6 14 14 14 14 +400 +2.94% 300 - - - 0 0
DTC 6.4 6 5.6 6 5.6 -400 -6.25% 5,100 - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2.5 2.5 2.6 2.6 2.4 0 0.00% 39,500 - - - 0 0
DTP 80.8 0 0 0.00% - - - - 0 0
DUS 10.3 0 0 0.00% - - - - 0 0
DVC 14 0 0 0.00% - - - - 0 0
DVG 1.3 1.4 1.4 1.4 1.3 +100 +7.69% 468,200 - - - 0 0
DVN 23.5 23.7 23.5 23.7 23.4 +200 +0.85% 21,800 - - - 0 0
DVW 17.5 0 0 0.00% - - - - 0 0
DWC 14.7 0 0 0.00% - - - - 0 0
DWS 14.4 0 0 0.00% - - - - 0 0
DXL 13 0 0 0.00% - - - - 0 0
E12 7.6 7.9 8.3 8.3 7.5 +300 +3.95% 700 - - - 0 0
E29 8.6 0 0 0.00% - - - - 0 0
ECO 26.3 27.5 25.8 27.5 25.8 +1,200 +4.56% 16,400 - - - 0 0
EFI 2.9 2.5 2.5 3 2.5 -400 -13.79% 14,000 - - - 0 0
EIC 22.8 22.6 22.5 22.6 22.5 -200 -0.88% 4,500 - - - 0 0
EIN 2.2 2.3 2.2 2.3 2.2 +100 +4.55% 11,700 - - - 0 0
EME 29 0 0 0.00% - - - - 0 0
EMG 16.8 0 0 0.00% - - - - 0 0
EMS 25.2 25.4 25.3 25.4 25.3 +200 +0.79% 300 - - - 0 0
EPC 12.2 0 0 0.00% - - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 10 10 10 10 10 0 0.00% 1,700 - - - 0 0
FCS 8 7 7 7 7 -1,000 -12.50% 100 - - - 0 0
FGL 10.1 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 30 0 0 0.00% - - - - 0 0
FIC 11.9 12 12 12.1 12 +100 +0.84% 27,800 - - - 0 0
FLC 3.5 0 0 0.00% - - - - 0 0
FOC 65.4 66 65.5 66 65 +600 +0.92% 25,300 - - - 2,310 4,700
FOX 62.6 63.5 62.6 64 62.2 +900 +1.44% 81,200 - - - 0 0
FRC 24.8 24.8 24.8 24.8 24.8 0 0.00% 4,000 - - - 0 0
FRM 6.2 0 0 0.00% - - - - 0 0
FSO 6.5 0 0 0.00% - - - - 0 0
FT1 50.2 50.4 52.9 52.9 50.4 +200 +0.4% 400 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.7 0.7 0.7 0.8 0.6 0 0.00% 209,000 - - - 0 12,200
G20 0.5 0.6 0.6 0.6 0.4 +100 +20% 82,400 - - - 0 14,400
G36 8 8.1 8 8.2 8 +100 +1.25% 582,700 - - - 0 0
GCB 19.8 0 0 0.00% - - - - 0 0
GCF 31 0 0 0.00% - - - - 0 0
GDA 19.6 19.5 19.6 19.6 19.3 -100 -0.51% 38,000 - - - 2,200 0
GER 4.8 0 0 0.00% - - - - 0 0
GGG 4 4.6 4 4.6 4 +600 +15% 218,700 - - - 0 0
GH3 4 0 0 0.00% - - - - 0 0
GHC 30.2 30.2 30.2 30.2 30.1 0 0.00% 7,700 - - - 0 500
GLC 6 0 0 0.00% - - - - 0 0
GLW 11 0 0 0.00% - - - - 0 0
GMC 4.2 4.8 4.3 4.8 4 +600 +14.29% 8,500 - - - 0 0
GND 29.9 29.7 29.7 29.7 29.7 -200 -0.67% 100 - - - 0 0
GPC 2.7 2.7 2.7 2.8 2.6 0 0.00% 125,900 - - - 0 0
GSM 30.2 30.2 30.3 30.5 30.2 0 0.00% 114,600 - - - 0 0
GTD 10.8 0 0 0.00% - - - - 0 0
GTS 11.4 0 0 0.00% - - - - 0 0
GVT 78 0 0 0.00% - - - - 0 0
H11 6.5 0 0 0.00% - - - - 0 0
HAC 9.3 9 9 9 9 -300 -3.23% 100 - - - 0 0
HAF 24 26.5 26.5 26.5 26.5 +2,500 +10.42% 500 - - - 0 0
HAM 42 42 42 42 42 0 0.00% 2,500 - - - 0 0
HAN 9.7 9.9 10.1 10.1 9.7 +200 +2.06% 9,600 - - - 0 3,200
HAV 3.7 0 0 0.00% - - - - 0 0
HBC 6.6 6.5 6.6 6.6 6.4 -100 -1.52% 1,636,300 - - - 0 4,400
HBD 15.5 0 0 0.00% - - - - 0 0
HBH 5.2 0 0 0.00% - - - - 0 0
HC1 14 0 0 0.00% - - - - 0 0
HC3 27 0 0 0.00% - - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 13.5 13.9 13.6 13.9 13.6 +400 +2.96% 4,400 - - - 0 0
HD6 12.5 12.6 12.5 12.6 12.5 +100 +0.8% 6,400 - - - 0 0
HD8 7.5 7.5 7.6 7.6 7.4 0 0.00% 600 - - - 0 0
HDM 32.8 32.5 32.5 32.5 32.5 -300 -0.91% 100 - - - 0 0
HDP 25 24.5 24.5 24.5 24.5 -500 -2.00% 1,000 - - - 0 0
HDW 15.2 0 0 0.00% - - - - 0 0
HEC 60.8 62 62 62 62 +1,200 +1.97% 100 - - - 0 0
HEJ 12.2 0 0 0.00% - - - - 0 0
HEP 18 0 0 0.00% - - - - 0 0
HES 18.6 0 0 0.00% - - - - 0 0
HFB 8.4 8.4 8.4 8.4 8.4 0 0.00% 100 - - - 0 0
HFC 8 0 0 0.00% - - - - 0 0
HFX 5.6 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 13.8 0 0 0.00% - - - - 0 0
HIO 7 7 7 7 6.9 0 0.00% 19,500 - - - 0 0
HJC 6 0 0 0.00% - - - - 0 0
HKB 0.6 0.6 0.6 0.7 0.5 0 0.00% 36,600 - - - 2,400 24,900
HLB 350 355 355 355 355 +5,000 +1.43% 100 - - - 0 0
HLS 25 21.5 21.3 21.5 21.3 -3,500 -14.00% 200 - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 12.4 11 11 11 11 -1,400 -11.29% 6,800 - - - 0 0
HMD 26.3 0 0 0.00% - - - - 0 0
HMG 11.2 0 0 0.00% - - - - 0 0
HMS 35.6 36.1 36 36.1 36 +500 +1.4% 12,800 - - - 0 0
HNB 12.3 12.5 12.5 12.5 12.5 +200 +1.63% 300 - - - 0 0
HND 11.7 11.7 11.7 11.7 11.7 0 0.00% 10,600 - - - 0 0
HNF 36.4 36.3 36 36.3 36 -100 -0.27% 1,300 - - - 0 0
HNG 5.9 6 5.8 6 5.8 +100 +1.69% 2,524,700 - - - 0 505,800
HNI 23.2 23 23 23 23 -200 -0.86% 100 - - - 0 0
HNM 9.4 9.3 9.2 9.3 9.2 -100 -1.06% 489,600 - - - 0 0
HNP 18.5 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 18.4 0 0 0.00% - - - - 0 0
HPD 17.1 17.3 17.2 17.3 17 +200 +1.17% 18,500 - - - 0 13,500
HPH 11.8 11.8 11.8 11.8 11.8 0 0.00% 100 - - - 0 0
HPI 22 0 0 0.00% - - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
HPP 79.8 80 80.8 80.8 78.5 +200 +0.25% 2,600 - - - 100 0
HPT 21.5 0 0 0.00% - - - - 0 0
HPW 18.6 18.7 18.9 18.9 18.7 +100 +0.54% 300 - - - 0 0
HRB 60 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.9 0.9 0.9 1 0.9 0 0.00% 22,300 - - - 0 0
HSM 6 0 0 0.00% - - - - 0 0
HSP 14.7 14.8 14.8 14.8 14.8 +100 +0.68% 100 - - - 0 0
HSV 3.8 3.8 3.8 3.8 3.7 0 0.00% 37,800 - - - 0 4,400
HTE 3.8 3.8 3.9 3.9 3.8 0 0.00% 1,600 - - - 0 0
HTM 10.5 10.2 10.1 11.1 10.1 -300 -2.86% 700 - - - 0 0
HTP 1.2 1.3 1.2 1.3 1.2 +100 +8.33% 153,700 - - - 0 0
HTT 1.8 1.6 1.6 1.6 1.6 -200 -11.11% 11,700 - - - 0 0
HU4 11.5 11.4 11.6 11.6 11.4 -100 -0.87% 13,900 - - - 0 0
HU6 5 0 0 0.00% - - - - 0 0
HUG 36.5 0 0 0.00% - - - - 0 0
HVA 12.2 12.6 12.1 12.9 12 +400 +3.28% 143,500 - - - 0 0
HWS 16.4 16.4 16.1 16.4 16.1 0 0.00% 4,100 - - - 0 0
IBD 6.5 0 0 0.00% - - - - 0 0
ICC 35.9 0 0 0.00% - - - - 0 0
ICF 2.9 2.8 2.7 2.8 2.7 -100 -3.45% 2,500 - - - 0 0
ICI 9.6 0 0 0.00% - - - - 0 0
ICN 42.5 42.2 42.5 42.5 41.6 -300 -0.71% 11,200 - - - 0 0
IDP 220 0 0 0.00% - - - - 0 0
IFS 25 0 0 0.00% - - - - 0 0
IHK 15.2 0 0 0.00% - - - - 0 0
ILA 4.2 4.2 4.2 4.2 4.2 0 0.00% 7,700 - - - 0 0
ILC 6.7 0 0 0.00% - - - - 0 0
ILS 21 17.9 17.9 17.9 17.9 -3,100 -14.76% 700 - - - 0 0
IME 84.6 0 0 0.00% - - - - 0 0
IN4 45.7 0 0 0.00% - - - - 0 0
IRC 8 0 0 0.00% - - - - 0 0
ISG 9 0 0 0.00% - - - - 0 0
ISH 27.3 27.3 27 27.3 27 0 0.00% 200 - - - 0 0
IST 36 35.8 35.8 35.8 35.8 -200 -0.56% 200 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 5.3 5.3 5.1 5.3 5.1 0 0.00% 8,400 - - - 0 0
JOS 0.7 0.6 0.6 0.7 0.6 -100 -14.29% 12,900 - - - 0 0
KCB 15 14.7 14.9 15 14.6 -300 -2.00% 42,000 - - - 800 0
KGM 5.6 5.5 5.6 5.6 5.5 -100 -1.79% 15,600 - - - 0 0
KHD 10.3 10 10 10 10 -300 -2.91% 11,300 - - - 0 0
KHW 32.2 33 32.9 33 32.9 +800 +2.48% 200 - - - 0 0
KIP 10.7 0 0 0.00% - - - - 0 0
KLB 17.4 17.5 17.5 17.6 17.2 +100 +0.57% 198,000 - - - 0 0
KLF 0.8 0 0 0.00% - - - - 0 0
KSH 0.4 0 0 0.00% - - - - 0 0
KSQ 1.7 1.7 1.7 1.8 1.6 0 0.00% 76,200 - - - 0 13,400
KTC 10 0 0 0.00% - - - - 0 0
KTL 21.1 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 4.8 4.6 4.8 4.6 +500 +11.63% 2,400 - - - 0 0
L44 0.5 0 0 0.00% - - - - 0 0
L45 1.7 1.6 1.7 1.7 1.6 -100 -5.88% 2,200 - - - 0 0
L62 3.1 3.5 3.5 3.5 3.5 +400 +12.9% 100 - - - 0 0
L63 8.1 0 0 0.00% - - - - 0 0
LAI 28.3 28.4 28.3 28.7 28.1 +100 +0.35% 53,900 - - - 0 0
LAW 28.2 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 1.2 1.2 1.2 1.2 1.1 0 0.00% 162,700 - - - 0 16,800
LDW 21.7 0 0 0.00% - - - - 0 0
LEC 4.6 4.2 4.6 4.6 4.2 -400 -8.70% 2,500 - - - 0 2,400
LG9 6.4 6.4 6.4 6.4 6.4 0 0.00% 500 - - - 0 0
LGM 12.5 0 0 0.00% - - - - 0 0
LIC 32.2 32.9 33.3 33.3 32.5 +700 +2.17% 2,500 - - - 0 0
LKW 35.9 37.7 36 38 36 +1,800 +5.01% 2,400 - - - 0 0
LLM 17.1 17.3 17.3 17.3 17.3 +200 +1.17% 500 - - - 0 0
LM3 3.2 0 0 0.00% - - - - 0 0
LMC 8.5 9 9.2 9.2 8.3 +500 +5.88% 600 - - - 0 0
LMH 0.9 1 0.8 1 0.8 +100 +11.11% 1,167,400 - - - 0 0
LMI 10.3 0 0 0.00% - - - - 0 0
LNC 8 0 0 0.00% - - - - 0 0
LO5 1.2 0 0 0.00% - - - - 0 0
LPT 6.9 0 0 0.00% - - - - 0 0
LQN 1.7 0 0 0.00% - - - - 0 0
LSG 17.5 17.5 17.7 17.7 17.4 0 0.00% 33,900 - - - 0 0
LTC 2 1.9 1.9 1.9 1.8 -100 -5.00% 600 - - - 0 0
LTG 7.1 7.3 7.1 7.5 7.1 +200 +2.82% 118,000 - - - 0 0
M10 20.9 20.5 20.9 20.9 20.3 -400 -1.91% 6,200 - - - 0 0
MA1 31.9 31.9 31.7 32 31.7 0 0.00% 3,700 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MCH 127.2 128.2 127.8 128.5 126.1 +1,000 +0.79% 248,700 - - - 17,700 100
MDA 8.7 0 0 0.00% - - - - 0 0
MDF 6.7 0 0 0.00% - - - - 0 0
MEC 4.7 4 4.7 4.7 4 -700 -14.89% 107,700 - - - 0 2,400
MEF 0.8 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 41.5 41.9 43 43 41.6 +400 +0.96% 76,800 - - - 0 0
MGC 16.5 16.1 16.4 16.5 16.1 -400 -2.42% 12,900 - - - 0 0
MGG 29 0 0 0.00% - - - - 0 0
MGR 5.6 0 0 0.00% - - - - 0 0
MH3 31.6 31 31.1 31.1 31 -600 -1.90% 7,100 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 6.8 0 0 0.00% - - - - 0 0
MIM 4.2 0 0 0.00% - - - - 0 0
MKP 29.5 0 0 0.00% - - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 26.5 26.7 27 27 26 +200 +0.75% 4,100 - - - 0 0
MML 33.7 33.7 33.5 33.8 33.4 0 0.00% 191,300 - - - 1,500 0
MNB 28.3 0 0 0.00% - - - - 0 0
MND 10 0 0 0.00% - - - - 0 0
MPC 14 14.1 14.1 14.5 13.8 +100 +0.71% 590,000 - - - 66,000 0
MPT 0.7 0.7 0.7 0.8 0.6 0 0.00% 69,900 - - - 0 19,500
MPY 6.5 0 0 0.00% - - - - 0 0
MQB 7.9 0 0 0.00% - - - - 0 0
MQN 21.8 21.8 21.8 21.8 21.8 0 0.00% 1,000 - - - 0 0
MRF 26.7 0 0 0.00% - - - - 0 0
MSR 18.6 18.6 18.6 18.7 18.4 0 0.00% 916,100 - - - 0 0
MTA 16.3 16.4 16.3 16.5 16 +100 +0.61% 15,400 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 8 7.1 7.2 7.2 7.1 -900 -11.25% 4,200 - - - 0 4,200
MTH 21 0 0 0.00% - - - - 0 0
MTL 6.4 6.9 6.9 6.9 6.8 +500 +7.81% 30,100 - - - 0 0
MTP 12.1 11.8 11.9 11.9 11.8 -300 -2.48% 300 - - - 0 0
MTS 8.5 8.5 8.5 8.5 8.5 0 0.00% 1,100 - - - 0 0
MTV 16 0 0 0.00% - - - - 0 0
MVC 10.3 10.3 10.3 10.4 10.3 0 0.00% 8,600 - - - 0 2,000
MVN 60 59.8 59.6 59.8 59.2 -200 -0.33% 4,400 - - - 0 0
MZG 8.5 8.5 8.6 8.7 8.2 0 0.00% 75,300 - - - 100 0
NAC 0.9 0 0 0.00% - - - - 0 0
NAS 40.7 39.5 43 46.8 38.3 -1,200 -2.95% 6,700 - - - 0 0
NAU 8.7 0 0 0.00% - - - - 0 0
NAW 9.3 0 0 0.00% - - - - 0 0
NBE 11.8 11.8 11.8 11.8 11.8 0 0.00% 1,100 - - - 0 0
NBT 18.4 18.4 18.6 18.6 18.4 0 0.00% 3,800 - - - 1,100 0
NCG 9.5 9.4 9.5 9.5 9.2 -100 -1.05% 59,300 - - - 0 0
NCS 29.7 31.6 29.7 33 29.7 +1,900 +6.4% 14,400 - - - 3,700 0
ND2 38 0 0 0.00% - - - - 0 0
NDC 111.1 125 125 125 125 +13,900 +12.51% 100 - - - 0 0
NDP 21.9 20.6 20.3 20.6 20.3 -1,300 -5.94% 200 - - - 0 0
NDT 4.7 4.8 4.7 4.8 4.7 +100 +2.13% 1,700 - - - 0 0
NDW 12.1 0 0 0.00% - - - - 0 0
NED 7.1 7.1 7.1 7.2 7 0 0.00% 18,700 - - - 0 2,900
NEM 18.5 0 0 0.00% - - - - 0 0
NGC 1.7 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 16 0 0 0.00% - - - - 0 0
NLS 3.5 0 0 0.00% - - - - 0 0
NNT 60.2 63 63 63 63 +2,800 +4.65% 900 - - - 0 0
NOS 0.6 0.7 0.6 0.7 0.6 +100 +16.67% 5,700 - - - 0 0
NQB 8 0 0 0.00% - - - - 0 0
NQN 13.7 0 0 0.00% - - - - 0 0
NS2 15.6 15.8 15.5 15.8 15.5 +200 +1.28% 600 - - - 0 0
NSG 12 0 0 0.00% - - - - 0 0
NSL 18 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTC 165 163.8 163.3 165 163 -1,200 -0.73% 25,700 - - - 0 0
NTF 23 0 0 0.00% - - - - 0 0
NTT 7.9 9 9 9 9 +1,100 +13.92% 1,600 - - - 0 0
NTW 16 0 0 0.00% - - - - 0 0
NUE 10.7 10.8 10.7 10.8 10.7 +100 +0.93% 400 - - - 0 0
NVP 10.7 0 0 0.00% - - - - 0 0
NWT 7 0 0 0.00% - - - - 0 0
NXT 3.7 0 0 0.00% - - - - 0 0
ODE 45.3 45.3 45.3 45.5 45.2 0 0.00% 19,000 - - - 0 0
OIL 11.3 11.3 11.3 11.4 11.2 0 0.00% 599,800 - - - 0 2,900
ONW 3 3.9 3.8 4.2 3.8 +900 +30% 235,300 - - - 0 0
PAI 10 0 0 0.00% - - - - 0 0
PAP 26.3 27 25.6 27 25.1 +700 +2.66% 1,800 - - - 0 0
PAS 2.9 2.9 2.9 3 2.9 0 0.00% 20,900 - - - 0 0 -
PAT 94 94.5 94.5 94.5 94.3 +500 +0.53% 19,500 - - - 9,000 0
PBC 6.8 6.8 6.8 6.9 6.8 0 0.00% 16,100 - - - 0 0
PBT 12.4 0 0 0.00% - - - - 0 0
PCC 25.6 0 0 0.00% - - - - 0 0
PCF 5.7 5.7 5.7 5.7 5.6 0 0.00% 11,100 - - - 0 0
PCM 12.5 0 0 0.00% - - - - 0 0
PDC 5.4 5.1 5.1 5.1 5.1 -300 -5.56% 200 - - - 0 0
PDV 14 14 14 14 13.8 0 0.00% 38,200 - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
PEG 4.1 4.1 4.2 4.2 3.9 0 0.00% 6,700 - - - 0 0
PEQ 44.6 0 0 0.00% - - - - 0 0
PFL 2.3 2.3 2.3 2.4 2.2 0 0.00% 124,500 - - - 0 0
PGB 13.9 14 14.2 14.2 14 +100 +0.72% 4,700 - - - 3,000 0
PHH 5.1 4.5 5.1 5.8 4.5 -600 -11.76% 900 - - - 0 0
PHP 38.5 38 38.4 38.5 37.9 -500 -1.30% 178,800 - - - 0 200
PHS 10 10 10 10 10 0 0.00% 200 - - - 0 100
PIS 12.4 0 0 0.00% - - - - 0 0
PIV 2.8 2.7 2.8 2.8 2.7 -100 -3.57% 56,000 - - - 0 0
PJS 34.7 0 0 0.00% - - - - 0 0
PLA 4.1 4 4 4 4 -100 -2.44% 1,000 - - - 0 0
PLE 34 0 0 0.00% - - - - 0 0
PLO 4.1 0 0 0.00% - - - - 0 0
PMJ 16 0 0 0.00% - - - - 0 0
PMT 6 6.5 6 6.5 6 +500 +8.33% 300 - - - 0 0
PMW 40 0 0 0.00% - - - - 0 0
PND 6.5 6.5 6.5 6.5 6.5 0 0.00% 100 - - - 0 0
PNG 16.6 0 0 0.00% - - - - 0 0
PNP 22 0 0 0.00% - - - - 0 0
PNT 7.9 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 1.5 1.6 1.5 1.6 1.5 +100 +6.67% 564,800 - - - 0 4,000
POS 18.5 19 18.5 19 18.5 +500 +2.7% 7,200 - - - 0 0
POV 8.2 7.9 7.1 8 7.1 -300 -3.66% 19,000 - - - 0 0
PPH 27.6 27.6 27.7 27.9 27.6 0 0.00% 98,400 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 4.8 0 0 0.00% - - - - 0 0
PRT 10.1 10.2 10.1 10.2 10.1 +100 +0.99% 2,100 - - - 0 0
PSB 4.5 4.6 4.5 4.6 4.5 +100 +2.22% 94,400 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSL 13.1 13.8 13 13.8 13 +700 +5.34% 35,700 - - - 0 0
PSN 10.2 0 0 0.00% - - - - 0 0
PSP 15.1 0 0 0.00% - - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
PTG 0.9 0 0 0.00% - - - - 0 0
PTH 10.1 0 0 0.00% - - - - 0 0
PTO 21.6 18.4 18.4 18.4 18.4 -3,200 -14.81% 900 - - - 0 0
PTP 11.4 0 0 0.00% - - - - 0 0
PTT 11.4 0 0 0.00% - - - - 0 0
PTV 3.9 3.9 3.9 4 3.8 0 0.00% 9,300 - - - 0 2,900
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.4 2.4 2.2 2.6 2.2 0 0.00% 10,400 - - - 0 800
PVH 0.7 0.7 0.6 0.8 0.6 0 0.00% 8,400 - - - 0 0
PVM 16 16.2 16 16.2 16 +200 +1.25% 1,200 - - - 0 0
PVO 6.5 6.7 7 7 6.6 +200 +3.08% 23,700 - - - 0 0
PVR 0.9 1 1 1 1 +100 +11.11% 46,700 - - - 0 0
PVV 1.3 1.4 1.4 1.4 1.3 +100 +7.69% 144,800 - - - 0 0
PVX 1.6 1.8 1.7 1.8 1.6 +200 +12.5% 6,042,900 - - - 0 0
PVY 2.4 2.4 2.4 2.4 2.1 0 0.00% 10,800 - - - 0 0
PWA 3.8 3.8 3.9 3.9 3.7 0 0.00% 4,400 - - - 0 3,900
PWS 12.7 0 0 0.00% - - - - 0 0
PXA 0.6 0.7 0.6 0.7 0.6 +100 +16.67% 115,500 - - - 0 16,000
PXC 0.5 0 0 0.00% - - - - 0 0
PXI 1.4 1.3 1.4 1.4 1.2 -100 -7.14% 300,700 - - - 0 9,600
PXL 12.5 12.7 12.5 13 12.5 +200 +1.6% 75,100 - - - 0 0
PXM 0.5 0.6 0.5 0.6 0.4 +100 +20% 39,300 - - - 0 0
PXS 3.3 3.1 3.2 3.3 3.1 -200 -6.06% 333,500 - - - 0 5,600
PXT 1.6 1.6 1.6 1.7 1.5 0 0.00% 66,100 - - - 0 8,400
QBS 0.6 0.7 0.7 0.7 0.6 +100 +16.67% 2,440,700 - - - 0 0
QCC 11.6 10.5 11 11 10.5 -1,100 -9.48% 800 - - - 0 0
QHW 36.6 36.9 36.8 36.9 36.8 +300 +0.82% 200 - - - 0 0
QNC 6.4 6.2 6.7 6.7 6.1 -200 -3.13% 500 - - - 0 0
QNS 48 48.3 48 48.3 48 +300 +0.63% 133,300 - - - 0 0
QNT 8.8 10.1 10.1 10.1 10.1 +1,300 +14.77% 100 - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 15.6 17.9 17.9 17.9 17.9 +2,300 +14.74% 100 - - - 0 0
QPH 33.1 0 0 0.00% - - - - 0 0
QSP 27 0 0 0.00% - - - - 0 0
QTP 13.2 13.2 13.2 13.2 13.1 0 0.00% 77,000 - - - 0 2,000
RAT 19.6 0 0 0.00% - - - - 0 0
RBC 6.1 6.9 6.9 6.9 6.9 +800 +13.11% 100 - - - 0 0
RCC 16.4 18.8 17.3 18.8 17.3 +2,400 +14.63% 200 - - - 0 0
RCD 1.5 1.5 1.5 1.5 1.5 0 0.00% 300 - - - 0 0
RIC 4.5 4.5 4.5 4.5 4.5 0 0.00% 5,300 - - - 0 4,300
RTB 31.9 0 0 0.00% - - - - 0 0
S12 2 0 0 0.00% - - - - 0 0
S72 6.9 6.9 6.9 6.9 6.9 0 0.00% 300 - - - 0 0
S74 16.8 0 0 0.00% - - - - 0 0
SAC 12.9 13.3 14 14 13.1 +400 +3.1% 10,800 - - - 0 0
SAL 1.5 0 0 0.00% - - - - 0 0
SAP 22.7 0 0 0.00% - - - - 0 0
SAS 43.6 43.6 44.4 44.4 43.3 0 0.00% 33,500 - - - 500 0
SB1 7.1 7.5 8 8 7.1 +400 +5.63% 300 - - - 0 0
SBB 14.9 15 14.9 15 14.9 +100 +0.67% 1,300 - - - 0 0
SBD 7.6 7.6 7.7 7.7 7.6 0 0.00% 8,400 - - - 0 0
SBH 46.3 45.8 45.9 45.9 45.7 -500 -1.08% 4,000 - - - 0 3,100
SBL 6.6 0 0 0.00% - - - - 0 0
SBM 34.1 0 0 0.00% - - - - 0 0
SBR 8.1 0 0 0.00% - - - - 0 0
SBS 4.7 4.7 4.7 4.7 4.5 0 0.00% 1,090,400 - - - 1,100 0
SCC 2.7 0 0 0.00% - - - - 0 0
SCD 12.9 12.9 12.9 12.9 12.9 0 0.00% 1,800 - - - 0 0
SCJ 3.7 3.7 3.7 3.7 3.7 0 0.00% 4,100 - - - 0 3,600
SCL 25.6 25.5 25.7 25.7 25.5 -100 -0.39% 15,100 - - - 0 0
SCO 4.2 0 0 0.00% - - - - 0 0
SD2 3.9 3.8 3.8 3.8 3.8 -100 -2.56% 400 - - - 0 0
SD3 6.6 6.8 6.6 6.8 6.5 +200 +3.03% 3,600 - - - 0 0
SD6 2.3 2.3 2.3 2.4 2.2 0 0.00% 7,200 - - - 0 0
SD7 2.8 0 0 0.00% - - - - 0 0
SDD 1.2 1.2 1.2 1.2 1.2 0 0.00% 119,700 - - - 0 0
SDK 24.6 24.5 27.9 27.9 24.5 -100 -0.41% 200 - - - 0 0
SDP 1 0.9 1 1 0.9 -100 -10.00% 22,800 - - - 0 14,200
SDT 5.1 5.1 5.1 5.1 4.9 0 0.00% 26,300 - - - 500 10,300
SDV 35 34.6 34.6 34.6 34.6 -400 -1.14% 500 - - - 0 0
SDX 1.6 0 0 0.00% - - - - 0 0
SDY 1.1 1 1 1 1 -100 -9.09% 200 - - - 0 0
SEA 41 39.6 39.7 39.7 39.6 -1,400 -3.41% 800 - - - 0 0
SEP 20.4 0 0 0.00% - - - - 0 0
SGB 12.7 12.7 12.6 12.7 12.6 0 0.00% 26,600 - - - 0 2,000
SGI 13.3 13 13 13 13 -300 -2.26% 3,000 - - - 0 0
SGP 27.8 27.4 28.3 28.3 27.3 -400 -1.44% 74,600 - - - 0 0
SGS 17.2 0 0 0.00% - - - - 0 0
SHC 10.9 0 0 0.00% - - - - 0 0
SHG 2.6 2.6 2.6 2.6 2.5 0 0.00% 14,300 - - - 0 0
SID 19 17.1 21.5 21.5 17.1 -1,900 -10.00% 2,500 - - - 0 2,400
SIG 7 6.1 6 6.1 6 -900 -12.86% 1,000 - - - 0 0
SIV 39.4 38.5 38.7 38.7 38.5 -900 -2.28% 3,200 - - - 0 0
SJC 4.1 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 17.8 17.8 17.8 17.8 17.8 0 0.00% 100 - - - 0 0
SJM 7.2 6.9 7 7 6.2 -300 -4.17% 8,200 - - - 0 0
SKH 25.9 26.8 25.8 26.8 25.8 +900 +3.47% 900 - - - 0 0
SKN 8 8 8 8 8 0 0.00% 200 - - - 0 0
SKV 30 30.3 30.4 30.7 30.2 +300 +1% 9,400 - - - 0 0
SNC 19.5 0 0 0.00% - - - - 0 0
SNZ 31 31 31 31 31 0 0.00% 800 - - - 0 0
SP2 24.5 0 0 0.00% - - - - 0 0
SPB 14 0 0 0.00% - - - - 0 0
SPD 8 0 0 0.00% - - - - 0 0
SPH 11.7 0 0 0.00% - - - - 0 0
SPV 17 0 0 0.00% - - - - 0 0
SQC 17 0 0 0.00% - - - - 0 0
SRB 2.1 2 2 2 2 -100 -4.76% 2,600 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 9.7 9.6 9.6 9.7 9.6 -100 -1.03% 14,700 - - - 0 0
SSH 89 88.1 89 89.1 88 -900 -1.01% 40,800 - - - 200 0
SSN 1.2 0 0 0.00% - - - - 0 0
STH 17.5 17.5 17.5 17.5 17.5 0 0.00% 16,300 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1.7 1.7 1.8 1.8 1.7 0 0.00% 3,100 - - - 0 0
STW 30.7 0 0 0.00% - - - - 0 0
SVG 6.3 6 6 6 6 -300 -4.76% 15,300 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 34.7 34.9 34.8 35 34.8 +200 +0.58% 3,700 - - - 0 0
SZE 11.9 11.5 11.9 11.9 11.5 -400 -3.36% 1,800 - - - 0 0
SZG 39 36 35.5 36 35.5 -3,000 -7.69% 600 - - - 0 0
TA6 7.9 0 0 0.00% - - - - 0 0
TAL 27.4 27.9 27.5 28 27.5 +500 +1.82% 672,000 - - - 100 0
TAN 41.5 41.5 41.5 41.5 41.5 0 0.00% 200 - - - 0 0
TAR 4.3 4.4 4.3 4.5 4.3 +100 +2.33% 186,000 - - - 0 0
TAW 22.2 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 118.5 0 0 0.00% - - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
TBR 8.8 0 0 0.00% - - - - 0 0
TBT 3.7 0 0 0.00% - - - - 0 0
TCJ 4.5 0 0 0.00% - - - - 0 0
TCK 3.5 0 0 0.00% - - - - 0 0
TCW 30.6 30.6 30.6 30.7 30.6 0 0.00% 1,700 - - - 0 0
TDB 41 0 0 0.00% - - - - 0 0
TDF 8.6 0 0 0.00% - - - - 0 0
TDS 8.4 8.4 8.4 8.4 8.4 0 0.00% 2,300 - - - 0 0
TED 51.4 0 0 0.00% - - - - 0 0
TEL 10.6 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6.3 0 0 0.00% - - - - 0 0
TH1 3.8 0 0 0.00% - - - - 0 0
THN 5.1 0 0 0.00% - - - - 0 0
THP 9.9 8.9 9 9 8.9 -1,000 -10.10% 10,000 - - - 0 0
THU 11.6 0 0 0.00% - - - - 0 0
THW 13.4 14 14 14.3 14 +600 +4.48% 400 - - - 0 0
TID 23.5 23.8 23.5 23.8 23.5 +300 +1.28% 6,200 - - - 0 0
TIE 3.4 3.4 3.4 3.4 3.4 0 0.00% 100 - - - 0 0
TIN 50.8 51 52.5 52.5 51 +200 +0.39% 29,000 - - - 0 1,000
TIS 5.3 5.3 5.3 5.4 5.2 0 0.00% 10,900 - - - 0 0
TKA 3.9 0 0 0.00% - - - - 0 0
TKG 2.4 0 0 0.00% - - - - 0 0
TL4 8.2 8.2 8 8.2 8 0 0.00% 83,600 - - - 0 0
TLI 4.7 4.1 4.7 4.7 4.1 -600 -12.77% 6,000 - - - 0 0
TLP 7.3 0 0 0.00% - - - - 0 0
TLT 18.5 16.3 18.5 18.5 15.8 -2,200 -11.89% 3,800 - - - 0 0
TMG 54.6 0 0 0.00% - - - - 0 0
TMW 30 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 10 8.5 8.5 8.5 8.5 -1,500 -15.00% 1,800 - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 29 0 0 0.00% - - - - 0 0
TNS 4.4 4.4 4.4 4.5 4.4 0 0.00% 10,300 - - - 0 0
TNW 11 0 0 0.00% - - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 164.6 165 167.9 168 164.5 +400 +0.24% 12,100 - - - 0 0 -
TOW 33.3 0 0 0.00% - - - - 0 0
TPS 39.5 39.5 38 39.5 38 0 0.00% 2,700 - - - 0 2,200
TQN 13.5 0 0 0.00% - - - - 0 0
TQW 8.2 0 0 0.00% - - - - 0 0
TR1 15.8 0 0 0.00% - - - - 0 0
TRS 33.5 0 0 0.00% - - - - 0 0
TRT 6.6 0 0 0.00% - - - - 0 0
TS3 5.7 5.8 5.9 5.9 5.7 +100 +1.75% 1,300 - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSA 12.8 12.9 12.7 12.9 12.6 +100 +0.78% 36,000 - - - 0 0
TSD 5.9 5.9 5.9 5.9 5.9 0 0.00% 300 - - - 0 0
TSG 16.9 0 0 0.00% - - - - 0 0
TSJ 32.8 0 0 0.00% - - - - 0 0
TST 6.6 6.3 7.5 7.5 6.2 -300 -4.55% 13,600 - - - 0 0
TTD 71.7 72.8 72.8 72.8 72.8 +1,100 +1.53% 100 - - - 0 0
TTG 12 0 0 0.00% - - - - 0 0
TTN 17.8 18 17.7 18.3 17.7 +200 +1.12% 271,300 - - - 0 0
TTS 4.3 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 16 0 0 0.00% - - - - 0 0
TV1 24.8 24.8 24.8 24.8 24.5 0 0.00% 69,100 - - - 100 0
TV6 6.8 0 0 0.00% - - - - 0 0
TVA 13.5 0 0 0.00% - - - - 0 0
TVG 14.1 16 16 16 16 +1,900 +13.48% 200 - - - 0 0
TVH 12.2 0 0 0.00% - - - - 0 0
TVM 10.5 0 0 0.00% - - - - 0 0
TVN 7.3 7.3 7.3 7.3 7.2 0 0.00% 211,400 - - - 0 4,200
TW3 24.5 20.9 20.9 20.9 20.9 -3,600 -14.69% 100 - - - 0 0
UCT 7.5 0 0 0.00% - - - - 0 0
UDJ 7.6 7.7 7.5 7.7 7.4 +100 +1.32% 1,000 - - - 0 0
UDL 13.1 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 24 0 0 0.00% - - - - 0 0
UPH 10.3 9.7 9 9.7 8.9 -600 -5.83% 7,600 - - - 0 0
USC 9.6 9.9 9.9 9.9 9.9 +300 +3.13% 2,000 - - - 0 0
USD 17 17 17 17 16.9 0 0.00% 7,600 - - - 0 0
UXC 6.4 0 0 0.00% - - - - 0 0
V15 0.4 0 0 0.00% - - - - 0 0
VAB 14.8 15 15 15 14.8 +200 +1.35% 548,700 - - - 0 3,200
VAV 57 56 56 56 56 -1,000 -1.75% 300 - - - 0 0
VBB 9.9 9.9 10 10.1 9.9 0 0.00% 33,000 - - - 0 3,300
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 6.5 6.5 6.3 6.5 6.3 0 0.00% 200 - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 25.9 26.1 26.2 26.5 26.1 +200 +0.77% 44,300 - - - 0 0
VCR 42.8 44.8 45 45.7 41 +2,000 +4.67% 82,700 - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCW 32.4 0 0 0.00% - - - - 0 0
VCX 9.4 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 13.5 12.9 12.9 12.9 12.9 -600 -4.44% 100 - - - 0 0
VDN 20.6 20.6 20.6 20.6 20.6 0 0.00% 200 - - - 0 0
VDT 13.1 0 0 0.00% - - - - 0 0
VE8 1.8 2 2 2 1.7 +200 +11.11% 4,600 - - - 0 0
VE9 3 3 3 3 2.9 0 0.00% 21,400 - - - 0 0
VEA 40.1 40 40 40.1 39.7 -100 -0.25% 215,700 - - - 2,000 2,500
VEC 10.8 11.2 11.4 11.4 10.8 +400 +3.7% 7,100 - - - 0 0
VEF 186.6 186.9 186.6 186.9 182 +300 +0.16% 11,700 - - - 0 0
VES 6.8 7.8 7.2 7.8 7.2 +1,000 +14.71% 200 - - - 0 0
VET 17.9 19 19 19 19 +1,100 +6.15% 100 - - - 0 0
VFC 107.2 0 0 0.00% - - - - 0 0
VFR 11.9 0 0 0.00% - - - - 0 0
VGG 47 47 47.3 47.3 47 0 0.00% 1,000 - - - 0 0
VGI 74.1 75.2 74.1 75.6 73.8 +1,100 +1.48% 988,200 - - - 0 0
VGL 19.6 19.6 19.6 19.6 19.6 0 0.00% 200 - - - 0 0
VGR 63.2 63.2 63.2 63.2 63.2 0 0.00% 200 - - - 0 0
VGT 12.4 12 12.2 12.4 11.7 -400 -3.23% 2,038,800 - - - 14,100 0
VGV 30 32.3 32.3 32.3 32.3 +2,300 +7.67% 100 - - - 0 0
VHD 4.7 4.6 4.7 4.7 4.6 -100 -2.13% 800 - - - 0 0
VHF 19.5 0 0 0.00% - - - - 0 0
VHG 1.6 1.7 1.6 1.7 1.6 +100 +6.25% 473,200 - - - 0 0
VHH 4.2 0 0 0.00% - - - - 0 0
VIE 5.8 0 0 0.00% - - - - 0 0
VIH 14.5 0 0 0.00% - - - - 0 0
VIM 12.3 12.3 12.5 12.6 12.1 0 0.00% 2,000 - - - 0 0
VIN 13.6 14.6 14.6 14.6 14.6 +1,000 +7.35% 500 - - - 0 0
VIR 3.9 0 0 0.00% - - - - 0 0
VIW 9 9.1 8.8 9.1 8.8 +100 +1.11% 1,200 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 46.4 46.7 46.9 46.9 46.4 +300 +0.65% 64,900 - - - 0 0
VLC 15.2 15.4 15.4 15.5 15.2 +200 +1.32% 45,900 - - - 0 3,000
VLF 1 1 1.1 1.1 0.9 0 0.00% 20,600 - - - 0 18,900
VLG 9 9.1 9.1 9.1 8.9 +100 +1.11% 17,800 - - - 0 4,000
VLP 1.1 0 0 0.00% - - - - 0 0
VLW 28.1 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 3.8 3.8 3.8 3.8 3.8 0 0.00% 600 - - - 0 0
VMK 22 0 0 0.00% - - - - 0 0
VMT 11.9 0 0 0.00% - - - - 0 0
VNA 19.4 0 0 0.00% - - - - 0 0
VNB 13.5 13.5 13.5 13.5 13.4 0 0.00% 6,400 - - - 0 2,200
VNH 1.1 1.1 1.2 1.2 1.1 0 0.00% 63,100 - - - 0 0
VNI 9.4 9 9.8 9.8 9 -400 -4.26% 600 - - - 0 0
VNP 15 15 14.9 15 14.8 0 0.00% 14,800 - - - 0 0
VNX 11.6 0 0 0.00% - - - - 0 0
VNY 6.3 6 6 6.3 5.9 -300 -4.76% 2,500 - - - 0 0
VNZ 339.2 340 340 340 340 +800 +0.24% 100 - - - 0 0
VOC 14.3 14.3 14.4 14.7 14.3 0 0.00% 3,200 - - - 0 1,400
VPA 2.3 2.6 2.6 2.6 2.6 +300 +13.04% 100 - - - 0 0
VPC 1.6 0 0 0.00% - - - - 0 0
VPR 15.9 16.3 16.3 16.3 16.3 +400 +2.52% 900 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 13.8 0 0 0.00% - - - - 0 0
VRG 25.7 25.6 25.6 25.8 25.5 -100 -0.39% 112,000 - - - 0 0
VSE 8.5 8.5 8.7 8.7 8.5 0 0.00% 1,400 - - - 0 0
VSF 26.9 26.4 26.9 26.9 26.4 -500 -1.86% 12,100 - - - 0 0
VSG 2.5 0 0 0.00% - - - - 0 0
VSN 18.7 17.6 17.2 18 17.2 -1,100 -5.88% 500 - - - 0 0
VST 3.5 3.6 3.5 3.6 3.5 +100 +2.86% 227,900 - - - 0 0
VTA 3.4 0 0 0.00% - - - - 0 0
VTD 9.2 9.1 9 9.3 8.9 -100 -1.09% 597,700 - - - 0 0
VTE 5.6 5.6 5.6 5.6 5.6 0 0.00% 400 - - - 0 0
VTG 7.7 0 0 0.00% - - - - 0 0
VTI 8.6 0 0 0.00% - - - - 0 0
VTK 59.2 59.4 59.2 59.4 58.9 +200 +0.34% 11,500 - - - 200 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 8.1 8.6 8 8.6 8 +500 +6.17% 500 - - - 0 0
VTR 16.9 16.9 16.9 17 16.6 0 0.00% 93,200 - - - 0 0
VTS 10.2 0 0 0.00% - - - - 0 0
VTX 7.2 0 0 0.00% - - - - 0 0
VUA 10.8 12.4 12.4 12.4 12.4 +1,600 +14.81% 100 - - - 0 0
VVN 1.8 0 0 0.00% - - - - 0 0
VVS 20 19.8 19.8 19.9 19.8 -200 -1.00% 1,000 - - - 0 0
VW3 9.5 0 0 0.00% - - - - 0 0
VWS 16.7 0 0 0.00% - - - - 0 0
VXB 23.9 20.4 20.4 20.4 20.4 -3,500 -14.64% 100 - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 11 0 0 0.00% - - - - 0 0
WSB 62.7 0 0 0.00% - - - - 0 0
WTC 11.4 0 0 0.00% - - - - 0 0
X26 24.1 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 19.1 0 0 0.00% - - - - 0 0
XHC 18.7 16.9 16.9 16.9 16.9 -1,800 -9.63% 100 - - - 0 0
XLV 13.8 0 0 0.00% - - - - 0 0
XMC 6 6 5.9 6 5.9 0 0.00% 6,600 - - - 0 0
XMD 8 0 0 0.00% - - - - 0 0
XMP 15.7 0 0 0.00% - - - - 0 0
XPH 11.4 11.3 11.5 11.5 11 -100 -0.88% 38,700 - - - 0 0
YBC 10.9 9.3 9.3 9.3 9.3 -1,600 -14.68% 300 - - - 0 0
YTC 38 0 0 0.00% - - - - 0 0
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
合計 40,729,626 2,237.89 211,740 986,620
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