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

2025/06/13 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 97.54
-0.62/-0.63%
売買高（相対取引を含む） 85,120,988 株
（前日比 +84.29%）
値上がり銘柄数 142
値下がり銘柄数 173
変わらず銘柄数 512
総銘柄数 827
売買代金（相対取引を含む） 857,499 百万VND
（前日比 +25.99%）
前日終値 98.16 (06/12) 
始値 98.14
高値 98.31
安値 97.49
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) 1,424,800 2,000,120 -575,320
産業トレンド
-0.22 -0.49 +0.36 +0.03 +0.25 +0.76
-1.09 -0.93 +0.33 -0.35 +0.34 +0.28
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（2025/06/13 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 40 0 0 0.00% - - - - 0 0
AAH 4 4 4 4 3.8 0 0.00% 2,174,900 - - - 0 0
AAS 8.9 8.8 8.8 8.9 8.5 -100 -1.12% 559,900 - - - 0 0
ABB 8.3 8.2 8.3 8.4 8.1 -100 -1.20% 3,266,900 - - - 0 0
ABC 10.5 10.1 10.5 10.5 10.1 -400 -3.81% 41,000 - - - 0 0
ABI 28.5 28.2 28.2 28.6 28.2 -300 -1.05% 9,900 - - - 0 2,400
ABW 8 7.8 7.9 7.9 7.6 -200 -2.50% 222,800 - - - 0 0
ACE 40.1 40.8 40.8 40.8 40.8 +700 +1.75% 2,900 - - - 0 0
ACM 0.6 0.6 0.6 0.6 0.5 0 0.00% 71,500 - - - 0 0
ACS 6.3 0 0 0.00% - - - - 0 0
ACV 92.2 92.4 92.9 92.9 91.3 +200 +0.22% 438,200 - - - 34,500 9,810
AFX 7.8 7.7 7.8 7.8 7.6 -100 -1.28% 38,900 - - - 0 0
AG1 11.8 12 12 12 12 +200 +1.69% 100 - - - 0 0
AGF 2.1 2.3 2.2 2.3 2.2 +200 +9.52% 1,600 - - - 0 0
AGP 44 44.3 44 44.3 44 +300 +0.68% 2,600 - - - 0 0
AGX 191 188 162.4 188 162.4 -3,000 -1.57% 500 - - - 0 0
AIC 11.2 11.1 11.1 11.1 11.1 -100 -0.89% 500 - - - 0 0
AIG 46.2 44.5 44.5 44.6 44.5 -1,700 -3.68% 8,500 - - - 0 0
ALV 8.1 8.3 8.1 9 8.1 +200 +2.47% 29,500 - - - 0 0
AMP 16 13.6 15.6 15.6 13.6 -2,400 -15.00% 2,700 - - - 0 0
AMS 7.6 7.6 7.6 7.8 7.3 0 0.00% 37,800 - - - 0 0
ANT 27.5 28.7 27.3 28.7 26.7 +1,200 +4.36% 44,200 - - - 0 0
APC 8.3 8.5 8.3 8.5 8.3 +200 +2.41% 6,300 - - - 0 0
APF 51.6 51.4 51.5 52 51.4 -200 -0.39% 5,200 - - - 0 0
APL 18.9 16.1 16.2 16.2 16.1 -2,800 -14.81% 900 - - - 0 0
APP 5.5 5.5 5.6 5.7 5.5 0 0.00% 24,200 - - - 0 0
APT 2.6 0 0 0.00% - - - - 0 0
ASA 12.6 0 0 0.00% - - - - 0 0
ATA 0.5 0.5 0.6 0.6 0.4 0 0.00% 72,900 - - - 0 0
ATB 0.5 0 0 0.00% - - - - 0 0
ATG 3.2 3.5 3.4 3.5 3.3 +300 +9.38% 152,000 - - - 0 0
AVC 55 55 55 55 55 0 0.00% 900 - - - 0 0
AVG 18.1 17.5 18 18.2 16.9 -600 -3.31% 190,100 - - - 100 0
BAL 12.8 0 0 0.00% - - - - 0 0
BBH 11.6 11.7 11.7 11.7 11.7 +100 +0.86% 100 - - - 0 0
BBM 6.5 0 0 0.00% - - - - 0 0
BBT 18.3 19 18.5 19 18.5 +700 +3.83% 12,500 - - - 0 0
BCA 10.5 10.4 10.5 10.5 10.4 -100 -0.95% 22,400 - - - 0 0
BCB 0.7 0 0 0.00% - - - - 0 0
BCP 11.6 0 0 0.00% - - - - 0 0
BCR 1.7 1.7 1.7 1.8 1.5 0 0.00% 4,889,900 - - - 0 500
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 35.1 35.1 34 35.1 34 0 0.00% 1,300 - - - 0 0
BDT 7 6.9 6.9 6.9 6.8 -100 -1.43% 30,700 - - - 0 0
BDW 29.2 28.5 28.5 28.5 28.5 -700 -2.40% 2,000 - - - 0 0
BEL 11.5 0 0 0.00% - - - - 0 0
BGE 4.8 4.9 4.9 5.1 4.6 +100 +2.08% 2,103,600 - - - 0 71,000
BGW 16 0 0 0.00% - - - - 0 0
BHA 24.9 0 0 0.00% - - - - 0 0
BHC 1.8 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 25.3 25 25 25.3 23.1 -300 -1.19% 8,800 - - - 0 0
BHI 10.3 11.6 11.6 11.6 11.6 +1,300 +12.62% 100 - - - 0 0
BHK 18.1 0 0 0.00% - - - - 0 0
BHP 6.9 0 0 0.00% - - - - 0 0
BIG 5.4 5.3 5.4 5.9 5.2 -100 -1.85% 150,400 - - - 0 0
BII 0.7 0.7 0.7 0.7 0.6 0 0.00% 82,300 - - - 0 0
BIO 13.9 0 0 0.00% - - - - 0 0
BLI 8.9 9 8.9 9 8.9 +100 +1.12% 17,700 - - - 0 0
BLN 11.7 0 0 0.00% - - - - 0 0
BLT 34.5 34.5 34.5 34.5 34.5 0 0.00% 300 - - - 0 0
BMD 12.6 0 0 0.00% - - - - 0 0
BMF 8.5 0 0 0.00% - - - - 0 0
BMG 12.5 0 0 0.00% - - - - 0 0
BMJ 10.8 10 10 10 10 -800 -7.41% 800 - - - 0 0
BMK 15 15.1 15.3 15.3 15 +100 +0.67% 900 - - - 0 0
BMN 6.5 0 0 0.00% - - - - 0 0
BMS 11.1 10.9 11.2 11.2 10.8 -200 -1.80% 155,600 - - - 0 0
BMV 5.5 0 0 0.00% - - - - 0 0
BNW 8.1 0 0 0.00% - - - - 0 0
BOT 2.6 2.3 2.3 2.6 2.3 -300 -11.54% 4,095,600 - - - 0 1,109,000
BQB 3.9 4 4 4 4 +100 +2.56% 400 - - - 0 0
BRR 19.3 0 0 0.00% - - - - 0 0
BRS 20.2 20.1 20.1 20.1 20.1 -100 -0.50% 1,200 - - - 0 0
BSA 22.3 0 0 0.00% - - - - 0 0
BSD 11.1 0 0 0.00% - - - - 0 0
BSG 17.9 0 0 0.00% - - - - 0 0
BSH 18.1 18.1 18.1 18.1 18.1 0 0.00% 200 - - - 0 0
BSL 9.5 9.5 9.5 9.6 9.5 0 0.00% 3,100 - - - 0 0
BSP 9 9 8.8 9 8.8 0 0.00% 1,300 - - - 0 0
BSQ 19 19 19 19 19 0 0.00% 1,300 - - - 0 0
BT1 13 0 0 0.00% - - - - 0 0
BTB 5.1 0 0 0.00% - - - - 0 0
BTD 15.5 0 0 0.00% - - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 50.9 50.9 50.9 50.9 50.3 0 0.00% 8,600 - - - 0 0
BTN 2.9 2.8 2.9 2.9 2.8 -100 -3.45% 800 - - - 0 0
BTU 17.5 17.5 17.4 17.5 17.4 0 0.00% 3,200 - - - 0 0
BTV 11.4 0 0 0.00% - - - - 0 0
BVB 12.9 12.7 13.1 13.1 12.6 -200 -1.55% 5,006,100 - - - 0 100
BVG 2.3 2.3 2.3 2.5 2.3 0 0.00% 67,600 - - - 0 0
BVL 15 14.2 15 15 14.2 -800 -5.33% 18,400 - - - 0 0
BVN 14.5 16 14.7 16 14.4 +1,500 +10.34% 10,500 - - - 0 0
BWA 11.2 0 0 0.00% - - - - 0 0
BWS 33.8 33.8 33.8 33.8 33.8 0 0.00% 1,000 - - - 0 0
C21 16.1 16.1 15.2 16.1 15.2 0 0.00% 3,900 - - - 0 0
C22 19.1 19.2 19.2 19.2 19.2 +100 +0.52% 100 - - - 0 0 -
C4G 8.3 8.1 8.3 8.3 8 -200 -2.41% 1,539,100 - - - 0 0
C92 4.2 4.2 4.2 4.2 4.2 0 0.00% 7,200 - - - 0 0
CAD 0.5 0.5 0.5 0.6 0.5 0 0.00% 5,600 - - - 0 0
CAT 19 19 19 19 18.8 0 0.00% 5,700 - - - 0 0
CBI 12.6 0 0 0.00% - - - - 0 0
CBS 33.2 32.8 33.2 33.2 32.8 -400 -1.20% 9,400 - - - 0 0
CC1 18.7 20.6 18.3 20.6 18.2 +1,900 +10.16% 9,400 - - - 0 0
CCA 13.6 0 0 0.00% - - - - 0 0
CCM 38.8 0 0 0.00% - - - - 0 0
CCP 45.5 0 0 0.00% - - - - 0 0
CCT 12 0 0 0.00% - - - - 0 0
CCV 52 0 0 0.00% - - - - 0 0
CDG 4.7 0 0 0.00% - - - - 0 0
CDH 10 9.9 9.9 10 9.9 -100 -1.00% 5,400 - - - 0 0
CDO 1.8 1.9 1.9 1.9 1.8 +100 +5.56% 51,400 - - - 0 0
CDP 11 10.6 11 11 10.6 -400 -3.64% 22,200 - - - 0 0
CDR 14 14 14.2 14.2 13 0 0.00% 1,900 - - - 0 0
CEN 2.2 2.5 2.3 2.5 2.1 +300 +13.64% 469,900 - - - 0 0
CFM 9.7 0 0 0.00% - - - - 0 0
CFV 27 0 0 0.00% - - - - 0 0
CGV 3.7 3.6 3.7 3.7 3.4 -100 -2.70% 300 - - - 0 0
CH5 9.2 0 0 0.00% - - - - 0 0
CHC 4.9 0 0 0.00% - - - - 0 0
CHS 11.9 12 12 12 12 +100 +0.84% 200 - - - 0 0
CI5 7.4 6.6 6.7 6.7 6.6 -800 -10.81% 600 - - - 0 0
CID 17.9 17.9 17.9 17.9 17.9 0 0.00% 1,000 - - - 0 0
CIP 3 2.9 2.7 2.9 2.7 -100 -3.33% 600 - - - 0 0
CK8 3.6 0 0 0.00% - - - - 0 0
CKA 62.3 62 61.9 62.2 61.5 -300 -0.48% 10,500 - - - 0 0
CKD 24.5 24.5 24.5 24.5 24.5 0 0.00% 1,000 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 16 16 16 16.1 15.9 0 0.00% 78,100 - - - 0 0
CMD 23.1 23.1 23.1 23.1 23.1 0 0.00% 1,000 - - - 0 0
CMF 310 310 310 310 310 0 0.00% 2,000 - - - 0 0
CMI 0.8 0.7 0.8 0.8 0.7 -100 -12.50% 400 - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 22.6 22.5 22 22.6 19.3 -100 -0.44% 1,900 - - - 0 0
CMN 56 56 56 56 56 0 0.00% 100 - - - 0 0
CMP 8.1 0 0 0.00% - - - - 0 0
CMT 13.9 13.5 13.6 13.6 13.3 -400 -2.88% 9,700 - - - 1,000 0
CMW 12.8 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 36.4 36.9 36.9 36.9 36.9 +500 +1.37% 100 - - - 0 0
CNN 38.5 0 0 0.00% - - - - 0 0
CNT 14 13.6 14 14 13.5 -400 -2.86% 17,000 - - - 0 0
CPA 7.4 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.8 4.5 4.7 4.7 4.5 -300 -6.25% 16,800 - - - 0 0
CQN 32 31.6 32 32.4 31.6 -400 -1.25% 8,900 - - - 0 0
CQT 9.3 8.2 8.2 8.2 8.2 -1,100 -11.83% 1,800 - - - 0 0
CSI 35.9 35 35.5 35.7 34.6 -900 -2.51% 22,700 - - - 3,800 6,800
CT3 7.2 0 0 0.00% - - - - 0 0
CT6 8.1 9.1 9.1 9.1 9.1 +1,000 +12.35% 100 - - - 0 0
CTW 31.2 0 0 0.00% - - - - 0 0
CYC 1.9 1.7 1.7 1.7 1.7 -200 -10.53% 100 - - - 0 0
DAC 4.5 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 36.4 36.4 36.4 36.4 36.4 0 0.00% 1,500 - - - 0 1,500
DAS 5.1 0 0 0.00% - - - - 0 0
DBM 28.2 0 0 0.00% - - - - 0 0
DC1 6.4 6.5 6.4 6.5 6.4 +100 +1.56% 400 - - - 0 0
DCF 46 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 3.8 3.8 3.8 3.8 3.8 0 0.00% 300 - - - 0 0
DCS 1 1.1 1 1.1 1 +100 +10% 164,500 - - - 0 1,900
DCT 0.5 0.6 0.5 0.6 0.5 +100 +20% 3,700 - - - 0 0
DDB 13.1 13.1 13.1 13.3 13.1 0 0.00% 8,400 - - - 0 0
DDH 9 0 0 0.00% - - - - 0 0
DDM 1.6 1.6 1.6 1.6 1.6 0 0.00% 500 - - - 0 0
DDN 7.1 7 7 7 7 -100 -1.41% 2,600 - - - 0 0
DDV 25.7 26.6 25.7 27.2 25.2 +900 +3.5% 5,496,000 - - - 1,159,400 0
DFC 30.1 30.1 29.5 30.1 29.5 0 0.00% 1,000 - - - 0 0
DFF 1.3 1.3 1.3 1.3 1.2 0 0.00% 632,900 - - - 600 0
DGT 5.6 5.3 5.5 5.7 5.1 -300 -5.36% 1,547,000 - - - 0 0
DHB 9 0 0 0.00% - - - - 0 0
DHD 28.6 28 28 28 28 -600 -2.10% 500 - - - 0 0
DHN 34 31.3 31.3 31.3 31.3 -2,700 -7.94% 200 - - - 0 0
DIC 0.9 0.9 0.9 1 0.9 0 0.00% 47,400 - - - 0 0
DID 4.3 0 0 0.00% - - - - 0 0
DKC 1.2 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 21.5 18.6 18.6 18.6 18.6 -2,900 -13.49% 100 - - - 0 0
DLT 15.1 0 0 0.00% - - - - 0 0
DM7 22.9 22.7 22.7 22.7 22.7 -200 -0.87% 13,000 - - - 0 0
DMN 5.4 0 0 0.00% - - - - 0 0
DNA 24 0 0 0.00% - - - - 0 0
DND 10.6 0 0 0.00% - - - - 0 0
DNE 9.5 0 0 0.00% - - - - 0 0
DNH 49.9 0 0 0.00% - - - - 0 0
DNL 29 0 0 0.00% - - - - 0 0
DNM 7.4 0 0 0.00% - - - - 0 0
DNN 1 1.1 1.1 1.1 1.1 +100 +10% 100 - - - 0 0
DNT 41.3 0 0 0.00% - - - - 0 0
DNW 32.3 31.2 31.5 32.1 31.2 -1,100 -3.41% 10,500 - - - 0 0
DOC 10 0 0 0.00% - - - - 0 0
DOP 12.5 0 0 0.00% - - - - 0 0
DP1 37.9 0 0 0.00% - - - - 0 0 -
DP2 4.6 4.6 4.6 4.6 4.6 0 0.00% 200 - - - 0 0
DPC 14.8 0 0 0.00% - - - - 0 0
DPH 53.5 51 49.6 51 49.5 -2,500 -4.67% 600 - - - 0 0
DPP 20.5 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% 3,700 - - - 0 0
DRI 12.6 12.2 12.6 12.6 12 -400 -3.17% 1,697,300 - - - 2,000 0
DSD 11.5 13 13 13 13 +1,500 +13.04% 100 - - - 0 0
DSG 3.9 3.9 3.9 3.9 3.9 0 0.00% 600 - - - 0 0
DSH 17 17 15.5 17 15.5 0 0.00% 1,200 - - - 0 0
DSP 11 0 0 0.00% - - - - 0 0
DTB 13.3 0 0 0.00% - - - - 0 0
DTC 5.6 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 3.2 3.1 3.3 3.5 2.9 -100 -3.13% 180,800 - - - 0 0
DTP 80.9 0 0 0.00% - - - - 0 0
DUS 10.3 0 0 0.00% - - - - 0 0
DVC 12.5 0 0 0.00% - - - - 0 0
DVG 1.1 1.2 1.1 1.2 1 +100 +9.09% 156,400 - - - 0 0
DVN 22.5 23.1 22.8 23.3 22.7 +600 +2.67% 92,800 - - - 0 0
DVW 17.5 0 0 0.00% - - - - 0 0
DWC 14.8 0 0 0.00% - - - - 0 0
DWS 16.1 16.1 16.1 16.1 16.1 0 0.00% 200 - - - 0 0
DXL 13 0 0 0.00% - - - - 0 0
E12 8.8 8.8 10.1 10.1 8.8 0 0.00% 700 - - - 0 0
E29 8.6 0 0 0.00% - - - - 0 0
ECO 16.7 19.2 16.2 19.2 14.8 +2,500 +14.97% 67,200 - - - 0 0
EFI 2.3 2.3 2.4 2.4 2.3 0 0.00% 2,400 - - - 0 0
EIC 22.1 22.5 22.5 22.5 22.5 +400 +1.81% 1,000 - - - 0 0
EIN 2.2 2.1 2.1 2.3 2 -100 -4.55% 14,000 - - - 0 0
EME 26 0 0 0.00% - - - - 0 0
EMG 16.8 0 0 0.00% - - - - 0 0
EMS 25 0 0 0.00% - - - - 0 0
EPC 12.2 0 0 0.00% - - - - 0 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 10 0 0 0.00% - - - - 0 0
FCS 9 0 0 0.00% - - - - 0 0
FGL 10.1 0 0 0.00% - - - - 0 0
FHN 13.1 0 0 0.00% - - - - 0 0
FHS 25.1 0 0 0.00% - - - - 0 0
FIC 11.9 11.7 11.9 11.9 11.7 -200 -1.68% 6,100 - - - 0 0
FLC 3.5 0 0 0.00% - - - - 0 0
FOC 67.3 65.7 67 67 65 -1,600 -2.38% 42,300 - - - 0 0
FOX 64.8 63.4 64.8 64.8 63 -1,400 -2.16% 95,900 - - - 0 0
FRC 24.6 0 0 0.00% - - - - 0 0
FRM 6.9 0 0 0.00% - - - - 0 0
FSO 7 0 0 0.00% - - - - 0 0
FT1 54.3 50.5 50.5 50.5 50.5 -3,800 -7.00% 200 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.6 0.6 0.6 0.7 0.6 0 0.00% 113,300 - - - 0 0
G20 0.5 0.5 0.5 0.5 0.4 0 0.00% 73,600 - - - 0 0
G36 9.7 9.6 9.7 9.7 9.2 -100 -1.03% 839,300 - - - 0 0
GCB 18.4 18.4 18.4 18.4 18.4 0 0.00% 100 - - - 0 0
GCF 32.6 32 32 32 32 -600 -1.84% 200 - - - 100 0
GDA 20 19.5 20 20 19.4 -500 -2.50% 109,800 - - - 400 0
GER 4.8 0 0 0.00% - - - - 0 0
GGG 3.1 3.1 3.5 3.5 3.1 0 0.00% 42,100 - - - 0 0
GH3 4 0 0 0.00% - - - - 0 0
GHC 30.2 30.2 30.3 30.4 30 0 0.00% 16,200 - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 11 0 0 0.00% - - - - 0 0
GMC 4.1 4.2 4.1 4.2 4.1 +100 +2.44% 7,600 - - - 0 0
GND 28.9 28.7 28.9 28.9 25 -200 -0.69% 900 - - - 0 0
GPC 2.7 2.6 2.7 2.7 2.6 -100 -3.70% 115,100 - - - 0 0
GSM 30.7 30.6 30.7 30.8 30.4 -100 -0.33% 5,600 - - - 0 0
GTD 11.6 11.6 11.7 11.7 11.6 0 0.00% 400 - - - 0 0
GTS 10.5 0 0 0.00% - - - - 0 0
GVT 78 78 78 78 78 0 0.00% 200 - - - 0 0
H11 6.5 0 0 0.00% - - - - 0 0
HAC 9.8 8.7 8.9 8.9 8.7 -1,100 -11.22% 1,600 - - - 0 0
HAF 22.6 19.3 22.8 23.1 19.3 -3,300 -14.60% 1,900 - - - 0 0
HAM 41 0 0 0.00% - - - - 0 0
HAN 9.3 9.2 9.2 9.2 9.2 -100 -1.08% 2,700 - - - 0 0
HAV 4 4.5 4.5 4.5 4.5 +500 +12.5% 100 - - - 0 0
HBC 6.4 6.4 6.5 6.5 6.2 0 0.00% 1,513,900 - - - 0 150,610
HBD 15.6 0 0 0.00% - - - - 0 0
HBH 5.5 5 5 5 5 -500 -9.09% 4,200 - - - 0 0
HC1 14 0 0 0.00% - - - - 0 0
HC3 27 27.2 27.2 27.2 27.2 +200 +0.74% 100 - - - 100 0
HCB 11.4 15.9 15.9 15.9 15.9 +4,500 +39.47% 100 - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 14 13.5 13.5 14 13.5 -500 -3.57% 3,000 - - - 0 0
HD6 12.6 12.6 12.6 12.7 12.2 0 0.00% 58,600 - - - 0 0
HD8 8 0 0 0.00% - - - - 0 0
HDM 32.2 32.1 32.2 32.2 32 -100 -0.31% 5,000 - - - 0 0
HDP 25 0 0 0.00% - - - - 0 0
HDW 15.2 0 0 0.00% - - - - 0 0
HEC 60.5 58.9 59.3 59.3 58.9 -1,600 -2.64% 1,000 - - - 0 0
HEJ 13.1 13.1 13.1 13.1 13.1 0 0.00% 400 - - - 0 0
HEP 17 0 0 0.00% - - - - 0 0
HES 18.6 0 0 0.00% - - - - 0 0
HFB 8.6 0 0 0.00% - - - - 0 0
HFC 7.8 8 7.9 8 7.9 +200 +2.56% 1,400 - - - 0 0
HFX 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 13.8 13.3 13.5 13.5 13.3 -500 -3.62% 600 - - - 0 0
HIO 7.2 7.1 7.2 7.2 6.7 -100 -1.39% 205,700 - - - 0 200
HJC 6.2 0 0 0.00% - - - - 0 0
HKB 0.6 0.7 0.6 0.7 0.5 +100 +16.67% 83,000 - - - 8,200 0
HLB 350 0 0 0.00% - - - - 0 0
HLS 23.5 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 25.6 0 0 0.00% - - - - 0 0
HMG 12 0 0 0.00% - - - - 0 0
HMS 35.4 35.9 34.5 36.5 34.5 +500 +1.41% 49,200 - - - 0 0
HNB 14 0 0 0.00% - - - - 0 0
HND 11.6 11.7 11.8 11.8 11.6 +100 +0.86% 25,000 - - - 0 0
HNF 36.1 37.3 31.1 37.3 31.1 +1,200 +3.32% 200 - - - 0 0
HNG 6.1 6 6.1 6.1 5.8 -100 -1.64% 2,400,400 - - - 100,500 0
HNI 24.3 24 24 24 24 -300 -1.23% 200 - - - 0 0
HNM 9.5 9.1 9.5 9.5 9.1 -400 -4.21% 545,200 - - - 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 18.8 19.1 19.1 19.2 18.7 +300 +1.6% 9,000 - - - 0 5,600
HPH 11.9 0 0 0.00% - - - - 0 0
HPI 22 0 0 0.00% - - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
HPP 78 81.1 81.1 81.1 81.1 +3,100 +3.97% 200 - - - 0 0
HPT 21 21 21 21 21 0 0.00% 1,100 - - - 0 0
HPW 18.5 0 0 0.00% - - - - 0 0
HRB 60 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 1.1 1 1 1 1 -100 -9.09% 50,100 - - - 0 0
HSM 5.2 5.2 5.2 5.2 5.2 0 0.00% 1,000 - - - 0 0
HSP 14.8 0 0 0.00% - - - - 0 0
HSV 3.9 3.8 3.9 3.9 3.8 -100 -2.56% 33,600 - - - 0 0
HTE 4 3.9 3.8 3.9 3.8 -100 -2.50% 2,300 - - - 0 0
HTM 9.7 9.7 9.6 9.7 9.6 0 0.00% 600 - - - 0 0
HTP 1.2 1.1 1.2 1.2 1.1 -100 -8.33% 1,010,600 - - - 0 900
HTT 1.8 1.6 1.6 1.6 1.6 -200 -11.11% 14,300 - - - 0 0
HU4 11.6 11.8 11.5 11.8 11.3 +200 +1.72% 48,900 - - - 0 0
HU6 4.8 4.8 4.8 4.8 4.8 0 0.00% 5,600 - - - 0 0
HUG 36.5 0 0 0.00% - - - - 0 0
HVA 12.8 12.9 12.6 13.2 12.3 +100 +0.78% 112,400 - - - 0 0
HWS 16.3 16.4 16.1 16.6 16.1 +100 +0.61% 700 - - - 0 0
IBD 6.5 0 0 0.00% - - - - 0 0
ICC 33.2 38 38 38.1 38 +4,800 +14.46% 1,200 - - - 0 0
ICF 3 0 0 0.00% - - - - 0 0
ICI 9.9 0 0 0.00% - - - - 0 0
ICN 62.1 61.6 62 62.3 61 -500 -0.81% 17,700 - - - 0 0
IDP 220 0 0 0.00% - - - - 0 0
IFS 25.2 25 25 25 25 -200 -0.79% 100 - - - 0 0
IHK 13.8 0 0 0.00% - - - - 0 0
ILA 4.5 4.5 4.5 4.5 4.5 0 0.00% 1,000 - - - 0 0
ILC 6.7 6.7 6.7 6.7 6.7 0 0.00% 1,600 - - - 0 0
ILS 18 15.3 15.3 15.3 15.3 -2,700 -15.00% 10,900 - - - 0 0
IME 84.6 0 0 0.00% - - - - 0 0
IN4 39.8 0 0 0.00% - - - - 0 0
IRC 8 0 0 0.00% - - - - 0 0
ISG 9 9 9 9 9 0 0.00% 2,000 - - - 0 0
ISH 26.6 27 26 27 26 +400 +1.5% 200 - - - 0 0
IST 35.3 35.3 35.2 35.3 35.2 0 0.00% 200 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 5.7 5.7 5.7 5.7 5.5 0 0.00% 41,300 - - - 0 0
JOS 1 0.9 0.9 0.9 0.9 -100 -10.00% 3,100 - - - 0 0
KCB 16.5 16.3 16.5 16.5 16.3 -200 -1.21% 6,600 - - - 0 0
KCE 12.1 0 0 0.00% - - - - 0 0
KGM 5.5 5.6 5.6 5.6 5.4 +100 +1.82% 12,900 - - - 0 0
KHD 12 10.2 10.2 10.2 10.2 -1,800 -15.00% 7,700 - - - 0 0
KHW 35.5 0 0 0.00% - - - - 0 0
KIP 10.7 0 0 0.00% - - - - 0 0
KLB 17.5 17.3 17.4 17.5 16.7 -200 -1.14% 785,700 - - - 0 400
KLF 0.8 0 0 0.00% - - - - 0 0
KSH 0.4 0 0 0.00% - - - - 0 0
KSQ 1.8 1.7 1.9 1.9 1.7 -100 -5.56% 299,900 - - - 500 0
KTC 8.7 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 0 0 0.00% - - - - 0 0
L44 0.5 0 0 0.00% - - - - 0 0
L45 1.9 1.7 1.9 1.9 1.7 -200 -10.53% 26,500 - - - 0 0
L62 3.2 3.6 2.8 3.6 2.8 +400 +12.5% 500 - - - 0 0
L63 8.1 7.5 7.5 7.5 7.5 -600 -7.41% 4,000 - - - 0 0
LAI 26.8 26.7 26.8 26.9 26.7 -100 -0.37% 4,600 - - - 0 0
LAW 28.2 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 1.2 1.3 1.2 1.3 1.1 +100 +8.33% 332,900 - - - 0 0
LDW 21.7 0 0 0.00% - - - - 0 0
LEC 4.4 0 0 0.00% - - - - 0 0
LG9 7 0 0 0.00% - - - - 0 0
LGM 12.5 0 0 0.00% - - - - 0 0
LIC 36.9 42 39 42 38 +5,100 +13.82% 45,800 - - - 0 0
LKW 46 0 0 0.00% - - - - 0 0
LLM 17.2 16.8 17.4 17.4 16.8 -400 -2.33% 2,000 - - - 0 0
LM3 3.2 0 0 0.00% - - - - 0 0
LMC 9.3 9.5 9.5 9.6 8.8 +200 +2.15% 1,600 - - - 0 0
LMH 0.9 0.9 1 1 0.8 0 0.00% 483,800 - - - 0 0
LMI 11.5 0 0 0.00% - - - - 0 0
LNC 8 0 0 0.00% - - - - 0 0
LO5 1.1 0 0 0.00% - - - - 0 0
LPT 7 6.9 6.9 6.9 6.9 -100 -1.43% 200 - - - 0 0
LQN 1.8 2 2 2 2 +200 +11.11% 100 - - - 0 0
LSG 17.1 17 17.1 17.1 16.9 -100 -0.58% 124,600 - - - 0 0
LTC 1.8 1.9 1.7 2 1.6 +100 +5.56% 24,200 - - - 0 0
LTG 8.2 8.4 9.4 9.4 8.3 +200 +2.44% 619,900 - - - 0 0
M10 20.2 20.2 20.1 20.2 19.8 0 0.00% 5,800 - - - 0 0
MA1 33.4 36 36 36 36 +2,600 +7.78% 200 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MCH 127.9 126.9 127.8 129 126 -1,000 -0.78% 83,700 - - - 15,200 1,400
MDA 8.7 0 0 0.00% - - - - 0 0
MDF 7.1 0 0 0.00% - - - - 0 0
MEC 4.7 4.4 4.7 4.7 4 -300 -6.38% 3,200 - - - 0 0
MEF 0.8 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 42.1 40.6 41.8 42.1 39.1 -1,500 -3.56% 78,300 - - - 1,100 0
MGC 18.1 17.6 18.2 18.5 15.4 -500 -2.76% 36,400 - - - 0 0
MGG 25.9 0 0 0.00% - - - - 0 0
MGR 5.1 0 0 0.00% - - - - 0 0
MH3 29 28.9 29 29 28.7 -100 -0.34% 3,900 - - - 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 26.2 26.2 26.2 26.2 26.2 0 0.00% 600 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 23.2 23.5 23.8 23.8 23.1 +300 +1.29% 7,600 - - - 0 0
MML 35.3 35 35.2 35.3 34.1 -300 -0.85% 262,700 - - - 5,200 35,400
MNB 29.7 34.1 34.1 34.1 34.1 +4,400 +14.81% 100 - - - 0 0
MND 9.3 0 0 0.00% - - - - 0 0
MPC 10.8 12.4 11 12.4 10.8 +1,600 +14.81% 1,870,400 - - - 0 505,500
MPT 0.7 0.7 0.8 0.8 0.7 0 0.00% 108,700 - - - 0 0
MPY 6.5 0 0 0.00% - - - - 0 0
MQB 7.9 0 0 0.00% - - - - 0 0
MQN 20.3 0 0 0.00% - - - - 0 0
MRF 26.7 0 0 0.00% - - - - 0 0
MSR 18 18 18 18.7 17.7 0 0.00% 2,107,600 - - - 0 3,000
MTA 17.5 17.3 17.4 17.5 17 -200 -1.14% 28,900 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTC 1.9 1.2 1.2 1.2 1.2 -700 -36.84% 100 - - - 0 0
MTG 7.7 0 0 0.00% - - - - 0 0
MTH 21 0 0 0.00% - - - - 0 0
MTL 6.3 7.2 6.5 7.2 6.5 +900 +14.29% 1,800 - - - 0 0
MTP 12.4 12.4 12.4 12.4 12.4 0 0.00% 2,000 - - - 0 0
MTS 8.5 8.5 8.5 8.5 8.5 0 0.00% 4,200 - - - 0 0
MTV 16.1 0 0 0.00% - - - - 0 0
MVC 11.1 10.8 11 11 10.8 -300 -2.70% 40,300 - - - 0 0
MVN 61.8 60 61.7 61.7 60 -1,800 -2.91% 10,200 - - - 0 0
MZG 7.2 6.9 7.1 7.2 6.9 -300 -4.17% 45,400 - - - 0 0
NAC 0.9 0 0 0.00% - - - - 0 0
NAS 35.2 35.2 35.2 35.2 35.2 0 0.00% 400 - - - 0 0
NAU 10.2 0 0 0.00% - - - - 0 0
NAW 8.1 0 0 0.00% - - - - 0 0
NBE 12 11.9 12 12 11.9 -100 -0.83% 700 - - - 0 0
NBT 18.5 0 0 0.00% - - - - 0 0
NCG 9.3 9.2 9.1 9.2 8.9 -100 -1.08% 18,200 - - - 0 0
NCS 27.8 27.6 27.8 27.8 27.5 -200 -0.72% 1,900 - - - 0 0
ND2 38 38.1 38 38.1 37 +100 +0.26% 4,900 - - - 0 0
NDC 120 112.4 112.4 112.4 112.4 -7,600 -6.33% 100 - - - 0 0
NDP 23.5 0 0 0.00% - - - - 0 0
NDT 5.1 0 0 0.00% - - - - 0 0
NDW 6.7 0 0 0.00% - - - - 0 0
NED 7.3 7.1 7.4 7.4 7 -200 -2.74% 112,600 - - - 0 0
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 14.4 16 16 16 16 +1,600 +11.11% 1,000 - - - 0 0
NLS 3.5 0 0 0.00% - - - - 0 0
NNT 66 0 0 0.00% - - - - 0 0
NOS 0.7 0.8 0.7 0.8 0.7 +100 +14.29% 37,900 - - - 0 0
NQB 8 0 0 0.00% - - - - 0 0
NQN 16.1 0 0 0.00% - - - - 0 0
NQT 7.9 0 0 0.00% - - - - 0 0
NS2 15.4 15.5 15.5 15.5 15.5 +100 +0.65% 100 - - - 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 152.4 149.8 152 152 149.2 -2,600 -1.71% 58,100 - - - 0 0
NTF 23 0 0 0.00% - - - - 0 0
NTT 8.6 0 0 0.00% - - - - 0 0
NTW 14.2 16.3 16.3 16.3 16.3 +2,100 +14.79% 100 - - - 0 0
NUE 10.6 10.6 10.6 10.6 10.6 0 0.00% 300 - - - 0 0
NVP 11.7 11.7 11.7 11.7 11.7 0 0.00% 400 - - - 0 0
NWT 7 0 0 0.00% - - - - 0 0
NXT 3.6 3.7 3.7 3.7 3.7 +100 +2.78% 2,000 - - - 0 0
ODE 45 44.9 44.9 45 44.8 -100 -0.22% 20,700 - - - 0 0
OIL 10.6 11.5 11 11.6 10.8 +900 +8.49% 5,211,200 - - - 0 33,400
ONW 3 0 0 0.00% - - - - 0 0
PAI 10.8 0 0 0.00% - - - - 0 0
PAP 25.7 26.5 25.6 26.6 25.6 +800 +3.11% 1,600 - - - 0 0
PAS 2.8 2.7 2.8 2.8 2.7 -100 -3.57% 11,600 - - - 0 0 -
PAT 90.2 89.1 90 90 89 -1,100 -1.22% 8,600 - - - 0 0
PBC 7.1 6.9 7 7 6.9 -200 -2.82% 36,800 - - - 0 0
PBT 13.4 15.4 15.4 15.4 15.4 +2,000 +14.93% 100 - - - 0 0
PCC 25.6 0 0 0.00% - - - - 0 0
PCF 5.7 5.6 5.6 5.6 5.5 -100 -1.75% 4,800 - - - 0 0
PCM 12.5 0 0 0.00% - - - - 0 0
PDC 5.8 0 0 0.00% - - - - 0 0
PDV 13.8 13.9 14 14 13.7 +100 +0.72% 10,200 - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
PEG 3.7 3.6 3.4 3.9 3.2 -100 -2.70% 2,600 - - - 0 0
PEQ 42.3 0 0 0.00% - - - - 0 0
PFL 2.2 2.3 2.3 2.4 2.2 +100 +4.55% 168,100 - - - 0 0
PGB 14.1 14.1 14.1 14.1 14 0 0.00% 2,000 - - - 0 0
PHH 5.3 4.6 4.6 4.6 4.6 -700 -13.21% 1,100 - - - 0 0
PHP 37 37.9 37 38.2 36.7 +900 +2.43% 411,100 - - - 0 200
PHS 10.7 0 0 0.00% - - - - 0 0
PIS 12.4 0 0 0.00% - - - - 0 0
PIV 2.9 2.9 2.8 2.9 2.8 0 0.00% 120,000 - - - 0 0
PJS 26.3 0 0 0.00% - - - - 0 0
PLA 3.9 4.1 4.1 4.1 4.1 +200 +5.13% 100 - - - 0 0
PLE 18.7 0 0 0.00% - - - - 0 0
PLO 4.1 4.1 4.1 4.1 4.1 0 0.00% 2,100 - - - 0 0
PMJ 16 0 0 0.00% - - - - 0 0
PMT 7.5 0 0 0.00% - - - - 0 0
PMW 43.7 0 0 0.00% - - - - 0 0
PND 6.6 6.9 6.9 6.9 6.9 +300 +4.55% 100 - - - 0 0
PNG 16.6 0 0 0.00% - - - - 0 0
PNP 22.3 0 0 0.00% - - - - 0 0
PNT 6.9 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 1.5 1.6 1.5 1.6 1.4 +100 +6.67% 887,000 - - - 0 0
POS 18 19.2 18.2 19.2 18.2 +1,200 +6.67% 19,700 - - - 0 0
POV 7.6 7.8 7.6 7.8 7.6 +200 +2.63% 3,100 - - - 0 0
PPH 26.9 26.9 26.9 27 26.9 0 0.00% 26,100 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 5.8 0 0 0.00% - - - - 0 0
PRT 9.7 9.8 9.6 9.8 9.6 +100 +1.03% 1,700 - - - 0 0
PSB 4.3 4.8 4.4 4.8 4.4 +500 +11.63% 278,100 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSL 12.1 13.4 13.4 13.4 13.4 +1,300 +10.74% 100 - - - 0 0
PSN 11.8 0 0 0.00% - - - - 0 0
PSP 15 13.5 13.1 13.5 13 -1,500 -10.00% 1,100 - - - 0 0
PTE 3.3 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 0 0 0.00% - - - - 0 0
PTP 8.2 0 0 0.00% - - - - 0 0
PTT 11.4 11.7 11.7 11.7 11.7 +300 +2.63% 400 - - - 0 0
PTV 3.7 4 3.7 4.2 3.7 +300 +8.11% 176,800 - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.2 2.3 2.2 2.5 2.2 +100 +4.55% 25,500 - - - 0 0
PVH 0.8 0.8 0.8 0.8 0.8 0 0.00% 600 - - - 0 0
PVM 15.8 15.3 15.7 15.7 15.3 -500 -3.16% 2,100 - - - 0 0
PVO 5.9 6 6 6.2 5.9 +100 +1.69% 77,300 - - - 0 0
PVR 1.1 0 0 0.00% - - - - 0 0
PVV 1.3 1.3 1.2 1.3 1.2 0 0.00% 6,000 - - - 0 0
PVX 1.8 1.7 1.8 1.8 1.6 -100 -5.56% 1,957,100 - - - 0 0
PVY 2.2 2.5 2.2 2.5 2.2 +300 +13.64% 1,000 - - - 0 0
PWA 3.8 3.6 3.8 3.8 3.5 -200 -5.26% 19,300 - - - 0 0
PWS 12.4 12.5 12.5 12.5 12.5 +100 +0.81% 100 - - - 0 0
PXA 0.7 0.8 0.7 0.8 0.7 +100 +14.29% 114,400 - - - 0 0
PXC 0.5 0 0 0.00% - - - - 0 0
PXI 1.3 1.3 1.3 1.4 1.3 0 0.00% 96,500 - - - 0 0
PXL 12.5 12.4 12.5 12.5 12 -100 -0.80% 233,100 - - - 5,000 0
PXM 0.5 0.6 0.6 0.6 0.5 +100 +20% 300 - - - 0 0
PXS 2.8 3 2.8 3 2.8 +200 +7.14% 256,000 - - - 0 0
PXT 1.6 1.6 1.7 1.7 1.6 0 0.00% 57,900 - - - 0 0
QBS 0.7 0.6 0.7 0.7 0.6 -100 -14.29% 391,100 - - - 0 0
QCC 10 10.5 10.5 10.5 10.5 +500 +5% 100 - - - 0 0
QHW 35.2 0 0 0.00% - - - - 0 0
QNC 6.2 6.7 6.7 6.7 6.7 +500 +8.06% 100 - - - 0 0
QNS 47.2 47.2 47.3 47.3 47 0 0.00% 159,100 - - - 20,000 33,300
QNT 10 0 0 0.00% - - - - 0 0
QNU 9.6 0 0 0.00% - - - - 0 0
QNW 20 0 0 0.00% - - - - 0 0
QPH 30.7 30.7 30.7 30.7 30 0 0.00% 2,000 - - - 0 0
QSP 26.8 26.9 26.9 26.9 26.9 +100 +0.37% 100 - - - 0 100
QTP 13.2 13.2 13.3 13.3 13.2 0 0.00% 201,200 - - - 0 10,800
RAT 20 0 0 0.00% - - - - 0 0
RBC 6 5.5 5.5 5.5 5.5 -500 -8.33% 100 - - - 0 0
RCC 20.6 20.9 20.9 20.9 20.9 +300 +1.46% 100 - - - 0 0
RCD 1.7 1.5 1.5 1.5 1.5 -200 -11.76% 26,900 - - - 0 0
RIC 4.7 4.5 4.5 4.6 4.5 -200 -4.26% 2,800 - - - 0 0
RTB 29.8 29.6 29.5 29.6 29.1 -200 -0.67% 15,100 - - - 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 14.7 14.6 14.6 14.6 14.5 -100 -0.68% 5,400 - - - 0 0
SAL 1.5 0 0 0.00% - - - - 0 0
SAP 22.7 0 0 0.00% - - - - 0 0
SAS 44.9 43.9 44.4 44.9 43.9 -1,000 -2.23% 39,300 - - - 0 0
SB1 7.8 0 0 0.00% - - - - 0 0
SBB 14.7 14.9 14.7 14.9 14.7 +200 +1.36% 13,800 - - - 0 0
SBD 7.4 7.4 7.4 7.5 7.4 0 0.00% 37,100 - - - 0 0
SBH 47 0 0 0.00% - - - - 0 0
SBL 6.1 6.5 6.5 6.5 6.5 +400 +6.56% 100 - - - 0 0
SBM 34.1 0 0 0.00% - - - - 0 0
SBR 8.1 0 0 0.00% - - - - 0 0
SBS 4.6 4.7 4.6 4.7 4.5 +100 +2.17% 1,420,000 - - - 0 0
SCC 2.7 2.4 3.1 3.1 2.4 -300 -11.11% 3,900 - - - 0 0
SCD 13.2 11.3 11.3 11.3 11.3 -1,900 -14.39% 3,100 - - - 0 3,100
SCJ 3.9 3.8 3.8 3.8 3.8 -100 -2.56% 15,900 - - - 0 0
SCL 26.4 26.4 26.5 26.5 26.4 0 0.00% 4,700 - - - 0 0
SCO 4.2 0 0 0.00% - - - - 0 0
SCY 10.3 10.1 10.3 10.3 10.1 -200 -1.94% 7,600 - - - 0 0
SD2 3.9 3.7 3.8 3.8 3.7 -200 -5.13% 3,300 - - - 0 0
SD3 6.5 6.5 6.5 6.5 6.5 0 0.00% 10,000 - - - 0 0
SD6 2.3 2.3 2.4 2.4 2.3 0 0.00% 3,000 - - - 0 0
SD7 2.7 2.8 2.8 2.8 2.8 +100 +3.7% 3,000 - - - 0 0
SDD 1.1 1.2 1.1 1.2 1.1 +100 +9.09% 310,300 - - - 0 0
SDK 21 0 0 0.00% - - - - 0 0
SDP 0.9 0.9 0.9 0.9 0.9 0 0.00% 200 - - - 0 0
SDT 5.2 5.2 5.2 5.2 5.2 0 0.00% 2,900 - - - 0 0
SDV 37 0 0 0.00% - - - - 0 0
SDX 1.6 0 0 0.00% - - - - 0 0
SDY 1.2 1.1 1.1 1.1 1.1 -100 -8.33% 100 - - - 0 0
SEA 39.8 39.1 39 39.1 39 -700 -1.76% 2,000 - - - 0 0
SEP 18.5 21.2 18.2 21.2 18.2 +2,700 +14.59% 200 - - - 0 0
SGB 12.5 12.7 12.7 12.7 12.7 +200 +1.6% 4,200 - - - 0 0
SGI 12.8 13 13 13 13 +200 +1.56% 100 - - - 0 0
SGP 26.4 26.4 26.4 27.2 25.9 0 0.00% 136,900 - - - 0 0
SGS 17.9 0 0 0.00% - - - - 0 0
SHC 11.2 12.8 12.8 12.8 12.8 +1,600 +14.29% 100 - - - 0 0
SHG 2.7 2.4 2.5 2.5 2.3 -300 -11.11% 22,000 - - - 0 0
SID 15.9 17.1 15.9 17.1 15.4 +1,200 +7.55% 2,200 - - - 0 0
SIG 9.5 0 0 0.00% - - - - 0 0
SIV 45.4 0 0 0.00% - - - - 0 0
SJC 4.1 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 17.7 17.6 17.6 17.6 17.6 -100 -0.56% 1,000 - - - 0 0
SJM 5.8 5.2 5.8 5.8 5.2 -600 -10.34% 3,200 - - - 0 0
SKH 26.1 26.2 26.1 26.2 26.1 +100 +0.38% 1,800 - - - 0 0
SKN 8 0 0 0.00% - - - - 0 0
SKV 31.6 31.9 32 32 31.9 +300 +0.95% 2,100 - - - 0 0
SNC 19.7 0 0 0.00% - - - - 0 0
SNZ 30.7 31 30 31 29.9 +300 +0.98% 300 - - - 0 0
SP2 24 0 0 0.00% - - - - 0 0
SPB 15.4 17.6 17.6 17.6 17.6 +2,200 +14.29% 100 - - - 0 0
SPD 8 0 0 0.00% - - - - 0 0
SPH 11.7 0 0 0.00% - - - - 0 0
SPV 16 0 0 0.00% - - - - 0 0
SQC 17 0 0 0.00% - - - - 0 0
SRB 2.1 2.1 2.1 2.1 2.1 0 0.00% 1,600 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 9.7 9.6 9.7 9.7 9.5 -100 -1.03% 32,500 - - - 0 0
SSH 88.6 87.8 88.4 88.4 87.5 -800 -0.90% 35,000 - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STH 20.9 20.9 21 21.4 19 0 0.00% 259,000 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 51.8 0 0 0.00% - - - - 0 0
STT 1.8 1.8 2 2 1.8 0 0.00% 300 - - - 0 0
STW 31.5 0 0 0.00% - - - - 0 0
SVG 6.7 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 34.8 34.8 34.8 34.8 34.6 0 0.00% 14,200 - - - 0 0
SZE 11.4 11.7 11.4 11.8 11.4 +300 +2.63% 6,500 - - - 0 0
SZG 37 0 0 0.00% - - - - 0 0
TA6 10.2 0 0 0.00% - - - - 0 0
TAL 23.8 23.6 23.8 23.8 23.3 -200 -0.84% 58,500 - - - 0 0
TAN 40.3 40 40 40 40 -300 -0.74% 3,900 - - - 0 0
TAR 4.8 4.7 4.8 4.9 4.6 -100 -2.08% 146,700 - - - 0 0
TAW 22.2 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 119.5 0 0 0.00% - - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
TBR 7.9 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 34 33.5 34 34 33.4 -500 -1.47% 18,700 - - - 0 0
TDB 41 41 41 41 41 0 0.00% 2,700 - - - 0 0
TDF 9.2 0 0 0.00% - - - - 0 0
TDS 8.5 8.4 8.4 8.4 8.3 -100 -1.18% 11,200 - - - 0 0
TED 51.3 51.3 51.5 51.5 51.3 0 0.00% 1,100 - - - 0 500
TEL 10.6 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6 6.3 5.9 6.3 5.9 +300 +5% 400 - - - 0 0
TH1 4.2 3.6 3.6 3.6 3.6 -600 -14.29% 200 - - - 0 0
THN 5.1 0 0 0.00% - - - - 0 0
THP 9 0 0 0.00% - - - - 0 0
THU 11.6 0 0 0.00% - - - - 0 0
THW 13.4 0 0 0.00% - - - - 0 0
TID 23.6 23.6 23.6 23.8 23.6 0 0.00% 15,800 - - - 0 0
TIE 3.2 0 0 0.00% - - - - 0 0
TIN 39.6 39.6 39.5 39.8 39.5 0 0.00% 6,700 - - - 0 0
TIS 5.6 5.5 5.6 5.6 5.4 -100 -1.79% 9,100 - - - 0 0
TKA 3.9 0 0 0.00% - - - - 0 0
TKG 2.4 0 0 0.00% - - - - 0 0
TL4 8 8.1 9 9 8 +100 +1.25% 18,800 - - - 0 0
TLI 4.8 4.7 4.7 4.7 4.7 -100 -2.08% 2,000 - - - 0 0
TLP 6.3 6.3 6.3 6.3 6.3 0 0.00% 2,000 - - - 0 0
TLT 14.4 0 0 0.00% - - - - 0 0
TMG 66 0 0 0.00% - - - - 0 0
TMW 30 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 9.5 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 29.5 0 0 0.00% - - - - 0 0
TNS 4 4.1 4 4.1 3.8 +100 +2.5% 77,100 - - - 0 0
TNW 11.1 0 0 0.00% - - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 144.2 147 149.9 149.9 145 +2,800 +1.94% 35,200 - - - 0 0 -
TOW 34.3 0 0 0.00% - - - - 0 0
TPS 48 48 48 48 48 0 0.00% 100 - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
TQW 8.2 0 0 0.00% - - - - 0 0
TR1 16 0 0 0.00% - - - - 0 0
TRS 33.5 0 0 0.00% - - - - 0 0
TRT 11 0 0 0.00% - - - - 0 0
TS3 5.7 5.7 6.5 6.5 5.7 0 0.00% 6,500 - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSA 11.8 12.5 12.5 12.6 12.2 +700 +5.93% 41,500 - - - 0 0
TSD 5.9 6.1 5.9 6.1 5.9 +200 +3.39% 17,700 - - - 0 0
TSG 20 0 0 0.00% - - - - 0 0
TSJ 30.9 34 34 34 34 +3,100 +10.03% 100 - - - 0 0
TST 5.8 6.6 6.6 6.6 6.6 +800 +13.79% 5,100 - - - 0 0
TTD 69.7 0 0 0.00% - - - - 0 0
TTG 11.9 12.4 11.9 12.4 11.9 +500 +4.2% 200 - - - 0 0
TTN 18.6 17.9 18.6 18.6 17.4 -700 -3.76% 397,300 - - - 2,200 400
TTS 4.3 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 14.6 16.3 16.2 16.3 16.2 +1,700 +11.64% 7,600 - - - 0 0
TV1 25.7 25.8 25.6 25.9 25.6 +100 +0.39% 77,300 - - - 0 0
TV6 6.9 0 0 0.00% - - - - 0 0
TVA 13.5 0 0 0.00% - - - - 0 0
TVG 16.5 0 0 0.00% - - - - 0 0
TVH 12.2 0 0 0.00% - - - - 0 0
TVM 11 0 0 0.00% - - - - 0 0
TVN 7.3 7.3 7.2 7.3 7.1 0 0.00% 266,400 - - - 0 0
TW3 24 27.6 27.6 27.6 27.6 +3,600 +15% 100 - - - 0 0
UCT 8.8 0 0 0.00% - - - - 0 0
UDJ 7.4 7.6 7.4 7.6 7.4 +200 +2.7% 18,700 - - - 0 0
UDL 12.4 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 13 0 0 0.00% - - - - 0 0
UPH 10.1 9.4 9.6 9.6 9.2 -700 -6.93% 2,000 - - - 0 0
USC 10 0 0 0.00% - - - - 0 0
USD 18 18 18 18 18 0 0.00% 300 - - - 0 0
UXC 6.4 0 0 0.00% - - - - 0 0
V15 0.4 0 0 0.00% - - - - 0 0
VAB 14 13.7 13.9 13.9 13.6 -300 -2.14% 989,000 - - - 0 0
VAV 57.5 0 0 0.00% - - - - 0 0
VBB 10.9 10.8 10.9 10.9 10.6 -100 -0.92% 90,900 - - - 0 500
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 7.4 8.3 7.5 8.3 6.6 +900 +12.16% 5,300 - - - 100 4,700
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 26 26 27 27 25.9 0 0.00% 7,900 - - - 0 0
VCR 34.3 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCW 32.5 0 0 0.00% - - - - 0 0
VCX 9.5 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 14.2 12.2 12.2 12.2 12.2 -2,000 -14.08% 100 - - - 0 0
VDN 19.5 0 0 0.00% - - - - 0 0
VDT 18.7 0 0 0.00% - - - - 0 0
VE8 2.4 2.3 2.6 2.6 1.5 -100 -4.17% 9,300 - - - 100 0
VE9 2.9 2.9 2.9 2.9 2.5 0 0.00% 64,400 - - - 0 0
VEA 39.5 39.3 39 39.5 39 -200 -0.51% 346,900 - - - 64,000 0
VEC 9.9 9.9 9.9 9.9 9.9 0 0.00% 6,300 - - - 0 0
VEF 185.3 175.9 182 183.3 172 -9,400 -5.07% 42,700 - - - 0 0
VES 7.1 7.5 7.5 7.5 7.5 +400 +5.63% 2,000 - - - 0 0
VET 17.7 16.3 16.5 16.6 16.2 -1,400 -7.91% 600 - - - 0 0
VFC 108 0 0 0.00% - - - - 0 0
VFR 11.9 0 0 0.00% - - - - 0 0
VGG 46.3 46.9 46.4 47 46.3 +600 +1.3% 16,400 - - - 100 0
VGI 75.2 72.2 74.9 75.1 71.1 -3,000 -3.99% 1,317,600 - - - 0 0
VGL 19.6 0 0 0.00% - - - - 0 0
VGR 61 61 61 61 61 0 0.00% 800 - - - 0 0
VGT 11.5 11.2 11.3 11.5 10.9 -300 -2.61% 1,092,800 - - - 0 0
VGV 32 0 0 0.00% - - - - 0 0
VHD 6.4 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% 223,700 - - - 0 0
VHH 3.8 0 0 0.00% - - - - 0 0
VIE 5 5.6 5.6 5.6 5.6 +600 +12% 500 - - - 0 0
VIH 14.5 0 0 0.00% - - - - 0 0
VIM 11.9 11.9 10.9 12 10.9 0 0.00% 1,200 - - - 0 0
VIN 14 14.1 14.1 14.1 14.1 +100 +0.71% 800 - - - 0 0
VIR 3.9 0 0 0.00% - - - - 0 0
VIW 8.5 8.5 8.5 8.5 8.5 0 0.00% 1,900 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 48.3 47.5 49 49 46.6 -800 -1.66% 151,100 - - - 0 0
VLC 15.2 15.2 15.1 15.2 14.9 0 0.00% 252,500 - - - 0 0
VLF 1 0.9 0.9 0.9 0.9 -100 -10.00% 1,500 - - - 0 0
VLG 9.2 9.1 9.1 9.2 8.9 -100 -1.09% 25,200 - - - 0 0
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 3.6 3.6 3.5 3.6 3.5 0 0.00% 14,000 - - - 0 0
VMK 21 0 0 0.00% - - - - 0 0
VMT 10.6 10.6 10.6 10.6 10.6 0 0.00% 100 - - - 0 0
VNA 19.6 19.6 19.6 19.6 19.6 0 0.00% 100 - - - 0 0
VNB 13.5 13.5 13.5 13.5 13.4 0 0.00% 40,600 - - - 0 0
VNH 1.2 1.1 1.2 1.2 1.1 -100 -8.33% 99,500 - - - 600 0
VNI 11.1 10.2 11 11.1 10.1 -900 -8.11% 8,600 - - - 0 0
VNP 17.1 17.4 17.4 17.5 17 +300 +1.75% 120,900 - - - 0 0
VNX 8.3 0 0 0.00% - - - - 0 0
VNY 6.4 7.2 7.2 7.2 7.2 +800 +12.5% 100 - - - 0 0
VNZ 347.8 347.8 339 347.8 339 0 0.00% 7,200 - - - 0 0
VOC 15.6 15.5 15.9 15.9 15.2 -100 -0.64% 7,500 - - - 0 1,400
VPA 2 2.3 1.7 2.3 1.7 +300 +15% 1,300 - - - 0 0
VPC 1.6 0 0 0.00% - - - - 0 0
VPR 16.8 0 0 0.00% - - - - 0 0
VPW 9.6 0 0 0.00% - - - - 0 0
VQC 13.2 14.4 14.1 14.4 14 +1,200 +9.09% 7,200 - - - 0 0
VRG 21.7 21.7 21.7 21.7 21.2 0 0.00% 53,400 - - - 0 0
VSE 8.9 9 9 9 9 +100 +1.12% 300 - - - 0 0
VSF 33 33.2 32.9 33.2 32.9 +200 +0.61% 20,000 - - - 0 0
VSG 2.5 0 0 0.00% - - - - 0 0
VSN 16.8 17.5 17 17.8 17 +700 +4.17% 4,100 - - - 0 0
VST 3.5 3.5 3.4 3.5 3.3 0 0.00% 44,400 - - - 0 0
VTA 3.9 4.4 4.4 4.4 3.9 +500 +12.82% 52,700 - - - 0 0
VTD 9 9.1 9 9.1 8.8 +100 +1.11% 509,300 - - - 0 0
VTE 4 0 0 0.00% - - - - 0 0
VTG 9.7 9 9 9 9 -700 -7.22% 100 - - - 0 0
VTI 8.6 0 0 0.00% - - - - 0 0
VTK 57.8 56.8 58 58 56 -1,000 -1.73% 28,300 - - - 0 5,700
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 9 8.8 7.8 8.8 7.7 -200 -2.22% 1,000 - - - 0 0
VTR 17.1 16.8 17 17 16.6 -300 -1.75% 20,600 - - - 0 0
VTS 9.9 0 0 0.00% - - - - 0 0
VTX 7.2 0 0 0.00% - - - - 0 0
VUA 12.9 14.8 14.8 14.8 14.8 +1,900 +14.73% 100 - - - 0 0
VVN 2 0 0 0.00% - - - - 0 0
VVS 20.7 0 0 0.00% - - - - 0 0
VW3 9.5 9.5 9.5 9.9 9.5 0 0.00% 1,700 - - - 0 0
VWS 16.7 0 0 0.00% - - - - 0 0
VXB 23.9 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 11 0 0 0.00% - - - - 0 0
WSB 63.9 0 0 0.00% - - - - 0 0
WTC 11.2 11.4 11.4 11.4 11.3 +200 +1.79% 1,400 - - - 0 0
X26 24.1 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 16.5 18.9 14.1 18.9 14.1 +2,400 +14.55% 500 - - - 0 0
XHC 19 0 0 0.00% - - - - 0 0
XLV 13.5 13.5 13.5 13.5 13.5 0 0.00% 2,300 - - - 0 0
XMC 5.8 5.9 6 6 5.8 +100 +1.72% 11,900 - - - 0 0
XMD 7 0 0 0.00% - - - - 0 0
XMP 15.4 15.2 15.2 15.2 15.2 -200 -1.30% 700 - - - 0 0
XPH 15.8 14.8 15.3 15.3 13.7 -1,000 -6.33% 38,100 - - - 0 0
YBC 10.7 0 0 0.00% - - - - 0 0
YTC 34 0 0 0.00% - - - - 0 0
BLW - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
合計 40,282,251 2,225.54 1,424,800 2,000,120
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