会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

UPCoM株価

2026/01/14 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 124.89
+1.65/+1.34%
売買高（相対取引を含む） 95,755,791 株
（前日比 -1.98%）
値上がり銘柄数 167
値下がり銘柄数 102
変わらず銘柄数 542
総銘柄数 811
売買代金（相対取引を含む） 1,307,274 百万VND
（前日比 +4.96%）
前日終値 123.24 (01/13) 
始値 123.84
高値 125.97
安値 123.34
年初来高値 124.89 (01/14) 
年初来安値 120.14 (01/06) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 522,550 1,874,470 -1,351,920
産業トレンド
-0.12 +1.35 +0.01 +0.47 +0.73 +0.75
+0.78 +1.55 +0.31 +0.60 +0.42 +1.03
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 UPCoM株価（2026/01/14 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 33.1 34.9 34.6 34.9 34.6 +1,800 +5.44% 300 - - - 0 0
AAH 3.5 3.6 3.5 3.6 3.4 +100 +2.86% 569,900 - - - 0 0
AAS 10.2 9.9 10.2 10.2 9.6 -300 -2.94% 2,549,000 - - - 1,000 0
ABB 14.5 15.4 16.4 16.4 15.1 +900 +6.21% 4,080,700 - - - 10,000 0
ABC 11.4 11.2 11.6 11.6 11 -200 -1.75% 121,200 - - - 0 0
ABI 20.1 20.2 20.1 20.2 20 +100 +0.5% 38,700 - - - 100 0
ABW 11.7 12.2 11.8 12.5 11.8 +500 +4.27% 878,100 - - - 0 74,900
ACE 42.1 42.3 42.2 42.3 42.2 +200 +0.48% 2,100 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 4.7 0 0 0.00% - - - - 0 0
ACV 55.6 61.1 55.2 62 55.2 +5,500 +9.89% 10,445,500 - - - 319,420 1,093,550
AG1 12.3 12.3 12.3 12.5 12 0 0.00% 2,300 - - - 0 0
AGF 2.1 0 0 0.00% - - - - 0 0
AGP 36.8 36.2 36.5 36.5 36 -600 -1.63% 4,400 - - - 0 0
AGX 151 0 0 0.00% - - - - 0 0
AIC 10 10 10 10 10 0 0.00% 1,300 - - - 0 0
AIG 44.6 45.1 44.7 45.7 44.7 +500 +1.12% 14,600 - - - 0 0
ALV 6.6 6.6 6.6 6.7 6.5 0 0.00% 59,700 - - - 0 0
AMP 15.5 15 15 15 15 -500 -3.23% 4,500 - - - 0 0
AMS 7.6 7.6 7.6 7.8 7.5 0 0.00% 2,700 - - - 0 0
APC 6.6 6.3 6.3 6.6 6.1 -300 -4.55% 4,200 - - - 0 0
APF 40.7 40.9 41.1 41.5 40.6 +200 +0.49% 10,200 - - - 0 0
APL 11.9 0 0 0.00% - - - - 0 0
APP 4.9 4.8 5.2 5.2 4.7 -100 -2.04% 22,200 - - - 0 0
APT 2.2 0 0 0.00% - - - - 0 0
ASA 12.6 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATG 9.3 0 0 0.00% - - - - 0 0
AVC 49.7 51.9 50.6 54.3 50.6 +2,200 +4.43% 4,200 - - - 0 0
AVG 9.9 10.2 9.9 10.2 9.9 +300 +3.03% 147,400 - - - 0 0
BAL 9.7 9.7 9.7 9.7 9.7 0 0.00% 300 - - - 0 0
BBH 13.2 11.3 11.3 11.3 11.3 -1,900 -14.39% 200 - - - 0 0
BBM 9.8 0 0 0.00% - - - - 0 0
BBT 12.5 12.8 12.9 12.9 12.5 +300 +2.4% 1,500 - - - 0 0
BCA 13.8 14 13.9 14.3 13.7 +200 +1.45% 39,100 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 11.6 9.9 9.9 9.9 9.9 -1,700 -14.66% 600 - - - 0 0
BCR 1.6 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 39.9 40 40 40 40 +100 +0.25% 1,200 - - - 0 0
BDT 9.7 9.8 9.7 9.9 9.3 +100 +1.03% 5,200 - - - 0 0
BDW 28 28 28 28 28 0 0.00% 100 - - - 0 0
BEL 16.3 17 16.9 17 16.9 +700 +4.29% 500 - - - 0 0
BGE 4.9 0 0 0.00% - - - - 0 0
BGW 20.1 0 0 0.00% - - - - 0 0
BHA 25.2 0 0 0.00% - - - - 0 0
BHC 1.2 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 17.6 0 0 0.00% - - - - 0 0
BHI 7.5 6.6 8.6 8.6 6.6 -900 -12.00% 200 - - - 0 0
BHK 10 0 0 0.00% - - - - 0 0
BHP 7 0 0 0.00% - - - - 0 0
BIG 5.6 5.8 5.6 6 5.6 +200 +3.57% 145,300 - - - 0 0
BII 0.5 0 0 0.00% - - - - 0 0
BIO 12.6 12.8 12.6 12.8 12.6 +200 +1.59% 500 - - - 0 0
BLI 8.9 9.3 9.1 9.3 9.1 +400 +4.49% 2,900 - - - 0 0
BLN 9.1 0 0 0.00% - - - - 0 0
BLT 23.7 23.5 22.8 23.7 22.5 -200 -0.84% 2,400 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 8.2 0 0 0.00% - - - - 0 0
BMG 17.1 0 0 0.00% - - - - 0 0
BMJ 10.1 10.5 10.5 10.5 10.5 +400 +3.96% 200 - - - 0 0
BMK 14 14 14 14 14 0 0.00% 7,000 - - - 0 0
BMS 13.4 13.4 13.3 13.4 13.2 0 0.00% 137,800 - - - 0 0
BMV 5 0 0 0.00% - - - - 0 0
BNW 20.3 0 0 0.00% - - - - 0 0
BOT 1.7 0 0 0.00% - - - - 0 0
BQB 4.1 4.1 4.1 4.1 4.1 0 0.00% 200 - - - 0 0
BQP 21 21 20.9 21 20.9 0 0.00% 1,800 - - - 0 0
BRR 19.1 19.1 19 19.1 19 0 0.00% 16,000 - - - 0 0
BRS 25.7 25.7 25.9 25.9 25.7 0 0.00% 6,300 - - - 0 0
BSA 22 0 0 0.00% - - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 18.6 0 0 0.00% - - - - 0 0
BSH 18.5 18.5 18.6 18.6 18.5 0 0.00% 400 - - - 0 0
BSL 9.9 10 10 10 10 +100 +1.01% 100 - - - 0 0
BSP 10.7 0 0 0.00% - - - - 0 0
BSQ 21.5 22 22 22 22 +500 +2.33% 500 - - - 0 0
BT1 10.9 11 11 11 11 +100 +0.92% 100 - - - 0 0
BTB 4.8 4.8 4.8 4.8 4.8 0 0.00% 900 - - - 0 0
BTD 19.4 21 19.4 21 19.4 +1,600 +8.25% 600 - - - 0 0
BTG 7.6 0 0 0.00% - - - - 0 0
BTH 24.9 25.1 24.9 25.2 24.7 +200 +0.8% 12,500 - - - 2,000 0
BTN 3.3 0 0 0.00% - - - - 0 0
BTU 15.1 15 15 15 15 -100 -0.66% 2,000 - - - 0 0
BTV 17 0 0 0.00% - - - - 0 0
BVB 13.4 14.2 13.5 14.4 13.5 +800 +5.97% 13,190,000 - - - 65,100 19,800
BVG 2.7 0 0 0.00% - - - - 0 0
BVL 17.2 16.5 17.1 17.2 16.5 -700 -4.07% 17,100 - - - 0 0
BVN 16 13.6 13.6 13.6 13.6 -2,400 -15.00% 100 - - - 0 0
BWA 16 0 0 0.00% - - - - 0 0
BWS 34.6 33.7 34.6 34.6 33.7 -900 -2.60% 5,300 - - - 0 0
C21 18.3 0 0 0.00% - - - - 0 0
C22 18.3 0 0 0.00% - - - - 0 0 -
C4G 8.4 8.4 8.4 8.5 8.2 0 0.00% 737,000 - - - 0 0
C92 4.1 4.1 4.1 4.1 4.1 0 0.00% 1,200 - - - 0 0
CAD 0.4 0 0 0.00% - - - - 0 0
CAT 17.6 17.6 17.4 17.6 17.2 0 0.00% 57,100 - - - 0 0
CBI 14.7 15 14.7 15 14.7 +300 +2.04% 800 - - - 0 0
CBS 27.3 27.3 27.6 27.6 27.3 0 0.00% 3,500 - - - 0 0
CC1 36.8 38.1 33 42.2 31.6 +1,300 +3.53% 2,000 - - - 0 0
CCA 14.8 15.2 14.8 15.2 14.8 +400 +2.7% 1,700 - - - 0 0
CCM 39 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCT 11.5 0 0 0.00% - - - - 0 0
CCV 65 0 0 0.00% - - - - 0 0
CDG 4.1 0 0 0.00% - - - - 0 0
CDO 1.8 0 0 0.00% - - - - 0 0
CDP 11.4 11.6 11.5 11.6 11.4 +200 +1.75% 7,300 - - - 0 0
CDR 5.9 5.8 6.2 6.2 5.7 -100 -1.69% 3,500 - - - 0 0
CEN 2.1 0 0 0.00% - - - - 0 0
CFM 9 9.5 8.5 9.5 8.5 +500 +5.56% 1,000 - - - 0 0
CFV 21.9 25 25 25 25 +3,100 +14.16% 100 - - - 0 0
CGV 3.1 3.1 3 3.1 3 0 0.00% 6,600 - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 9.9 0 0 0.00% - - - - 0 0
CHS 11.6 11.5 11.5 11.5 11.5 -100 -0.86% 2,000 - - - 0 0
CI5 6.3 0 0 0.00% - - - - 0 0
CID 10.1 10.1 10.1 10.1 10.1 0 0.00% 300 - - - 0 0
CIP 2.5 2.8 2.8 2.8 2.8 +300 +12% 108,500 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 48 51 48.5 52 48.5 +3,000 +6.25% 6,800 - - - 0 0
CKD 22.9 23 23 23 23 +100 +0.44% 1,000 - - - 0 0
CLG 0.5 0 0 0.00% - - - - 0 0
CLX 15.7 15.8 15.8 15.9 15.8 +100 +0.64% 108,300 - - - 0 0
CMD 21.5 21.6 21.4 21.6 21.3 +100 +0.47% 1,600 - - - 0 0
CMF 400 0 0 0.00% - - - - 0 0
CMI 0.7 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 18.2 0 0 0.00% - - - - 0 0
CMN 64.9 62.4 64.5 64.5 58.5 -2,500 -3.85% 12,700 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 13 13 13 13 13 0 0.00% 1,800 - - - 100 0
CMW 13.8 15.8 15.8 15.8 15.8 +2,000 +14.49% 300 - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 31.4 32 31.4 32 30.2 +600 +1.91% 3,500 - - - 0 3,100
CNN 64.5 0 0 0.00% - - - - 0 0
CNT 7 6.7 7.2 7.2 6.5 -300 -4.29% 3,800 - - - 0 0
CPA 7 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 3.8 0 0 0.00% - - - - 0 0
CQN 31.7 31.8 31.7 31.8 31.6 +100 +0.32% 11,200 - - - 0 0
CQT 9.2 0 0 0.00% - - - - 0 0
CSI 27.1 27 27.3 27.3 27 -100 -0.37% 1,200 - - - 200 1,000
CT3 5.5 0 0 0.00% - - - - 0 0
CT6 8.3 0 0 0.00% - - - - 0 0
CTW 25 24.9 24.8 24.9 24.8 -100 -0.40% 300 - - - 0 0
CYC 1.4 0 0 0.00% - - - - 0 0
DAC 6.3 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 37.7 0 0 0.00% - - - - 0 0
DAS 13.1 11.2 12 12 11.2 -1,900 -14.50% 2,800 - - - 0 0
DBM 30.4 25.9 25.9 25.9 25.9 -4,500 -14.80% 2,000 - - - 0 0
DC1 7.4 7.4 7.4 7.4 7.4 0 0.00% 100 - - - 0 0
DCF 41.5 42 42 42 42 +500 +1.2% 100 - - - 0 0
DCG 15.8 0 0 0.00% - - - - 0 0
DCH 9.2 0 0 0.00% - - - - 0 0
DCR 4.7 0 0 0.00% - - - - 0 0
DCS 1.2 0 0 0.00% - - - - 0 0
DCT 0.8 0 0 0.00% - - - - 0 0
DDB 9.9 9.8 9.5 9.8 9 -100 -1.01% 62,200 - - - 0 0
DDH 6.3 0 0 0.00% - - - - 0 0
DDM 1.7 0 0 0.00% - - - - 0 0
DDN 7.9 7.9 8.1 8.1 7.8 0 0.00% 24,300 - - - 0 0
DDV 26.7 28 26.8 28.4 26.6 +1,300 +4.87% 2,834,600 - - - 0 0
DFC 28.5 0 0 0.00% - - - - 0 0
DFF 0.7 0 0 0.00% - - - - 0 0
DGT 5 4.8 4.9 4.9 4.7 -200 -4.00% 190,400 - - - 0 0
DHB 7.9 7.9 7.9 7.9 7.9 0 0.00% 13,300 - - - 0 0
DHD 33.7 34 34 34 33.9 +300 +0.89% 3,600 - - - 0 0
DHN 26 0 0 0.00% - - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
DID 3.9 3.9 3.9 3.9 3.9 0 0.00% 100 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DKW 13.8 0 0 0.00% - - - - 0 0
DLD 4.9 0 0 0.00% - - - - 0 0
DLR 13.6 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 16.5 0 0 0.00% - - - - 0 0
DMN 7.7 0 0 0.00% - - - - 0 0
DNA 25 25 25 25 25 0 0.00% 2,000 - - - 0 0
DND 10 11.5 11.5 11.5 11.5 +1,500 +15% 100 - - - 0 0
DNE 8.5 8.5 8.6 8.6 8.5 0 0.00% 1,200 - - - 0 0
DNH 56.1 0 0 0.00% - - - - 0 0
DNL 28.2 0 0 0.00% - - - - 0 0
DNM 9.1 10 10.2 10.2 7.8 +900 +9.89% 2,000 - - - 0 0
DNN 4.1 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 34.5 34.5 34.5 34.5 34.5 0 0.00% 100 - - - 0 0
DOC 9.9 0 0 0.00% - - - - 0 0
DOP 13 0 0 0.00% - - - - 0 0
DP1 34.5 0 0 0.00% - - - - 0 0 -
DP2 4.2 0 0 0.00% - - - - 0 0
DPC 9.8 0 0 0.00% - - - - 0 0
DPH 49.5 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
DRG 8.7 8.8 8.7 9.5 8.5 +100 +1.15% 19,400 - - - 0 0
DRI 13.7 14 13.8 14.4 13.7 +300 +2.19% 2,088,700 - - - 0 0
DSD 16 0 0 0.00% - - - - 0 0
DSG 6.4 0 0 0.00% - - - - 0 0
DSH 12.7 12.7 13 14 12.4 0 0.00% 164,600 - - - 0 0
DSP 12 0 0 0.00% - - - - 0 0
DTC 5 5.1 5.1 5.1 5.1 +100 +2% 100 - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2.4 2.4 2.4 2.4 2.4 0 0.00% 1,000 - - - 0 0
DTP 115.3 114.2 114 116 114 -1,100 -0.95% 300 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 13 0 0 0.00% - - - - 0 0
DVG 1.4 0 0 0.00% - - - - 0 0
DVN 21.9 22.4 18.7 22.8 18.7 +500 +2.28% 253,000 - - - 0 0
DVW 32.2 0 0 0.00% - - - - 0 0
DWC 14.6 14 14.7 14.7 14 -600 -4.11% 1,000 - - - 0 0
DWS 15 0 0 0.00% - - - - 0 0
DXL 15.3 0 0 0.00% - - - - 0 0
E12 5.5 4.9 4.9 4.9 4.9 -600 -10.91% 1,300 - - - 0 0
E29 8.7 0 0 0.00% - - - - 0 0
ECO 38.9 39 39 40 38.3 +100 +0.26% 10,200 - - - 0 0
EFI 2.1 2.1 2.1 2.1 2.1 0 0.00% 200 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 23.6 23 26 26 22.8 -600 -2.54% 2,800 - - - 0 0
EIN 2.7 2.6 2.7 2.7 2.6 -100 -3.70% 2,100 - - - 0 0
EME 24.3 24.3 24.3 24.3 24.3 0 0.00% 100 - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 20.4 20 20 20 20 -400 -1.96% 1,000 - - - 0 0
F88 1.532.9 1.539 1,586 1,586 1,498.7 +539 +53.9% 10,800 - - - 3,410 200
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 10 0 0 0.00% - - - - 0 0
FCS 6.9 6.8 6.1 6.8 6.1 -100 -1.45% 400 - - - 0 0
FGL 6.8 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 43 0 0 0.00% - - - - 0 0
FIC 14.7 15 15 15.3 15 +300 +2.04% 17,500 - - - 0 0
FOC 65.6 65 66 66 64.6 -600 -0.91% 14,100 - - - 0 0
FOX 68.4 67.5 70 71 66.6 -900 -1.32% 550,400 - - - 0 0
FRC 25 25 25 25 25 0 0.00% 2,000 - - - 0 0
FRM 6.9 0 0 0.00% - - - - 0 0
FSO 6.9 0 0 0.00% - - - - 0 0
FT1 40.2 40.1 40.1 40.1 40.1 -100 -0.25% 3,200 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.6 0 0 0.00% - - - - 0 0
G20 0.5 0 0 0.00% - - - - 0 0
G36 11.3 12.1 11.4 12.5 11.3 +800 +7.08% 1,863,700 - - - 0 0
GCB 7.4 8.4 6.5 8.4 6.3 +1,000 +13.51% 8,500 - - - 0 0
GCF 30.8 29 30.8 30.8 28 -1,800 -5.84% 55,900 - - - 200 28,600
GDA 15.8 15.7 15.8 15.9 15.5 -100 -0.63% 234,700 - - - 0 0
GER 3.2 0 0 0.00% - - - - 0 0
GGG 3 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GHC 29.2 29.2 29.2 29.3 29 0 0.00% 20,100 - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.8 13.8 13.8 13.8 13.8 0 0.00% 100 - - - 0 0
GMC 4.8 0 0 0.00% - - - - 0 0
GND 24.1 26.9 22.6 26.9 22.6 +2,800 +11.62% 200 - - - 0 0
GPC 2.2 2.2 2.2 2.3 2.2 0 0.00% 52,400 - - - 0 0
GSM 30.7 30.5 31.5 31.8 30.5 -200 -0.65% 7,000 - - - 0 0
GTD 87.4 86.9 87.5 87.6 86.9 -500 -0.57% 4,400 - - - 0 0
GTS 10.7 11.4 11.3 11.4 11.3 +700 +6.54% 200 - - - 0 0
GVT 84.8 0 0 0.00% - - - - 0 0
H11 10.2 0 0 0.00% - - - - 0 0
HAC 10.5 0 0 0.00% - - - - 0 0
HAF 21.5 0 0 0.00% - - - - 0 0
HAM 47.4 0 0 0.00% - - - - 0 0
HAN 9 9.5 9.2 9.7 9.2 +500 +5.56% 31,200 - - - 0 0
HAV 3.6 3.4 3.4 3.4 3.4 -200 -5.56% 200 - - - 0 0
HBC 6.3 6.3 6.4 6.5 6.2 0 0.00% 829,300 - - - 0 0
HBD 19 0 0 0.00% - - - - 0 0
HBH 5.1 5.1 5.1 5.1 5.1 0 0.00% 800 - - - 0 0
HC1 7.9 0 0 0.00% - - - - 0 0
HC3 28 0 0 0.00% - - - - 0 0
HCI 11 0 0 0.00% - - - - 0 0
HD2 14.3 13.8 14 14 13.8 -500 -3.50% 600 - - - 0 0
HD6 10.6 10.7 10.5 10.9 10.5 +100 +0.94% 11,900 - - - 0 0
HD8 6.7 0 0 0.00% - - - - 0 0
HDM 37.2 37.3 37.3 37.3 37.3 +100 +0.27% 500 - - - 0 0
HDP 26.4 26 26 26 26 -400 -1.52% 500 - - - 0 0
HDW 16.5 0 0 0.00% - - - - 0 0
HEC 63.5 0 0 0.00% - - - - 0 0
HEJ 15.1 16.2 13.5 16.2 13.5 +1,100 +7.28% 16,400 - - - 0 0
HEP 14.9 14.9 14.9 14.9 14.9 0 0.00% 1,200 - - - 0 0
HES 30.3 0 0 0.00% - - - - 0 0
HFB 10.1 0 0 0.00% - - - - 0 0
HFC 10 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 12.1 0 0 0.00% - - - - 0 0 -
HHN 0.2 0 0 0.00% - - - - 0 0
HIO 8.1 8 8.1 8.1 8 -100 -1.23% 5,300 - - - 0 0
HJC 8.5 0 0 0.00% - - - - 0 0
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 350 0 0 0.00% - - - - 0 0
HLS 21 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 9.4 0 0 0.00% - - - - 0 0
HMD 19.5 0 0 0.00% - - - - 0 0
HMG 11.5 9.8 13.2 13.2 9.8 -1,700 -14.78% 300 - - - 0 0
HMS 34.8 35 35 35 34.8 +200 +0.57% 8,200 - - - 0 0
HNB 12.4 12.4 12.4 12.4 12.4 0 0.00% 300 - - - 0 0
HND 10.6 10.6 10.7 10.7 10.6 0 0.00% 11,300 - - - 0 0
HNF 30.2 0 0 0.00% - - - - 0 0
HNG 6.4 6.4 6.4 6.5 6.3 0 0.00% 3,239,800 - - - 4,500 3,000
HNI 26.5 0 0 0.00% - - - - 0 0
HNM 8 8 8 8.1 8 0 0.00% 498,400 - - - 0 0
HNP 12.5 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 17 0 0 0.00% - - - - 0 0
HPD 16.9 17 17 17 17 +100 +0.59% 10,300 - - - 0 0
HPH 10.5 0 0 0.00% - - - - 0 0
HPI 30.9 30.4 30.4 30.4 30.4 -500 -1.62% 6,500 - - - 0 0
HPM 7.4 0 0 0.00% - - - - 0 0
HPO 15.2 0 0 0.00% - - - - 0 0
HPP 79.4 79.5 80.1 80.1 77 +100 +0.13% 2,400 - - - 1,000 0
HPT 24.4 23.4 24.9 24.9 23 -1,000 -4.10% 3,400 - - - 0 0
HPW 22.8 26.1 26.1 26.1 26.1 +3,300 +14.47% 100 - - - 0 0
HRB 43 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSI 0.7 0 0 0.00% - - - - 0 0
HSM 7.1 0 0 0.00% - - - - 0 0
HSP 14.6 14.5 14.6 14.6 14.5 -100 -0.68% 800 - - - 0 0
HSV 4.5 4.4 4.4 4.6 4.3 -100 -2.22% 190,700 - - - 0 0
HTE 3.4 3.3 3.4 3.4 3.3 -100 -2.94% 1,000 - - - 0 0
HTM 9.6 9.5 10 10 9.1 -100 -1.04% 3,300 - - - 0 0
HTP 1.3 0 0 0.00% - - - - 0 0
HTT 1.7 0 0 0.00% - - - - 0 0
HU4 12 12 12 12 12 0 0.00% 2,000 - - - 0 0
HU6 4.6 4.6 4.5 4.6 4.5 0 0.00% 12,100 - - - 0 0
HUG 31.3 0 0 0.00% - - - - 0 0
HVA 18.7 19.2 19 19.2 18.7 +500 +2.67% 32,600 - - - 0 0
HWS 14.5 14.5 14.6 14.6 14.5 0 0.00% 5,400 - - - 0 0
IBD 9 0 0 0.00% - - - - 0 0
ICC 65.4 0 0 0.00% - - - - 0 0
ICF 2.8 2.9 2.9 2.9 2.9 +100 +3.57% 1,100 - - - 0 0
ICI 10.3 0 0 0.00% - - - - 0 0
ICN 39 38.2 38.5 38.9 38.1 -800 -2.05% 12,500 - - - 0 0
IDP 214.4 220 220 220 220 +5,600 +2.61% 1,200 - - - 0 1,200
IFS 20.8 19.7 20.7 20.8 17.8 -1,100 -5.29% 18,300 - - - 300 6,400
IHK 10.7 0 0 0.00% - - - - 0 0
ILA 6.1 6.6 6.8 6.8 6 +500 +8.2% 800 - - - 0 0
ILC 6.1 5.6 7 7 5.6 -500 -8.20% 300 - - - 0 0
ILS 22.6 22 22 24 21 -600 -2.65% 25,400 - - - 0 0
IME 84.1 0 0 0.00% - - - - 0 0
IN4 38 0 0 0.00% - - - - 0 0
IRC 4.7 0 0 0.00% - - - - 0 0
ISG 8.8 0 0 0.00% - - - - 0 0
ISH 25.1 25.1 25.1 25.1 25.1 0 0.00% 100 - - - 0 0
IST 36.1 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.3 4.2 4.3 4.3 4.2 -100 -2.33% 3,400 - - - 0 0
JOS 0.8 0 0 0.00% - - - - 0 0
KCB 14.2 14.8 14.9 15.6 14.3 +600 +4.23% 174,400 - - - 0 0
KGM 5.7 5.7 5.8 5.8 5.7 0 0.00% 2,100 - - - 0 0
KHD 15.7 0 0 0.00% - - - - 0 0
KHW 29 31 30.3 31.6 30 +2,000 +6.9% 1,300 - - - 0 0
KIP 13.7 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSH 0.4 0 0 0.00% - - - - 0 0
KSQ 2 2 2 2 1.9 0 0.00% 48,800 - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 22.4 22.4 22.4 22.4 22.4 0 0.00% 400 - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.1 4.2 4.1 4.2 4.1 +100 +2.44% 1,800 - - - 0 0
L44 0.5 0 0 0.00% - - - - 0 0
L45 1.9 0 0 0.00% - - - - 0 0
L62 2.6 0 0 0.00% - - - - 0 0
L63 8 0 0 0.00% - - - - 0 0
LAI 14.8 14.7 14.9 14.9 14.7 -100 -0.68% 36,100 - - - 0 0
LAW 33 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.9 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 3.3 3.7 3.7 3.7 3.7 +400 +12.12% 900 - - - 0 0
LG9 7.2 0 0 0.00% - - - - 0 0
LIC 25.7 25.9 25.7 27.4 25.7 +200 +0.78% 4,600 - - - 0 0
LKW 34 34.1 34.3 34.3 34.1 +100 +0.29% 600 - - - 0 0
LLM 16.7 17 19 19 16.1 +300 +1.8% 38,100 - - - 0 0
LM3 2.6 0 0 0.00% - - - - 0 0
LMC 5.3 6 5.3 6 5.3 +700 +13.21% 900 - - - 0 0
LMH 1.3 0 0 0.00% - - - - 0 0
LMI 9.8 0 0 0.00% - - - - 0 0
LNC 4 0 0 0.00% - - - - 0 0
LO5 0.7 0 0 0.00% - - - - 0 0
LPT 5.4 6.1 6.1 6.1 6.1 +700 +12.96% 100 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 29.7 30.4 30 30.8 29.5 +700 +2.36% 45,600 - - - 0 0
LTC 2.3 0 0 0.00% - - - - 0 0
LTG 6.8 0 0 0.00% - - - - 0 0
M10 22.3 22.4 22.3 22.5 22.3 +100 +0.45% 4,200 - - - 0 0
MA1 35 30.2 39 39 30.2 -4,800 -13.71% 200 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 5.4 5.4 5.4 5.4 5.3 0 0.00% 8,100 - - - 0 0
MEC 4.1 0 0 0.00% - - - - 0 0
MEF 1.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 41.3 42 41.6 43.4 40.8 +700 +1.69% 97,200 - - - 0 0
MGC 12.3 14 13 14.1 12.3 +1,700 +13.82% 94,500 - - - 0 0
MGG 26 26 26 26 26 0 0.00% 200 - - - 0 0
MGR 4.5 0 0 0.00% - - - - 0 0
MH3 30.3 30.3 30.3 30.3 30.3 0 0.00% 500 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 5.6 6.4 6.4 6.4 6.4 +800 +14.29% 200 - - - 0 0
MIM 4.2 0 0 0.00% - - - - 0 0
MKP 27.4 0 0 0.00% - - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 21.2 21.4 21.4 21.4 21.4 +200 +0.94% 500 - - - 0 0
MML 36.6 37.3 36.3 37.8 36 +700 +1.91% 242,900 - - - 0 0
MNB 25.3 0 0 0.00% - - - - 0 0
MND 9.5 0 0 0.00% - - - - 0 0
MPC 16.4 16.4 16.4 16.6 15.9 0 0.00% 79,400 - - - 1,500 0
MPT 0.6 0 0 0.00% - - - - 0 0
MPY 7 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 17.7 0 0 0.00% - - - - 0 0
MRF 15 0 0 0.00% - - - - 0 0
MSR 27 27.6 26.9 28.6 26.5 +600 +2.22% 3,125,800 - - - 5,900 1,900
MTA 14.4 15.2 14.4 15.5 14.1 +800 +5.56% 64,000 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 6.7 0 0 0.00% - - - - 0 0
MTH 23.5 23.5 23.4 23.5 23.4 0 0.00% 2,000 - - - 0 0
MTL 5.8 5.7 5.8 5.8 5.7 -100 -1.72% 16,200 - - - 0 0
MTP 14 0 0 0.00% - - - - 0 0
MTS 9.1 9.2 9.2 9.2 9.2 +100 +1.1% 3,700 - - - 0 0
MTV 15 16 16 16 16 +1,000 +6.67% 1,000 - - - 0 0
MVC 16.3 16.4 16.3 16.7 16.2 +100 +0.61% 48,200 - - - 0 0
MVN 55.9 64.2 56 64.2 56 +8,300 +14.85% 91,900 - - - 0 0
MZG 10.2 9.9 10.2 10.3 9.9 -300 -2.94% 172,700 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 35 34.9 35 35 34.9 -100 -0.29% 2,500 - - - 0 0
NAU 22.5 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 11.4 11.4 11.4 11.5 11.4 0 0.00% 4,400 - - - 0 0
NBT 18.5 18.5 18.5 18.5 18.5 0 0.00% 300 - - - 0 0
NCG 11.4 11.4 11.5 12 11.2 0 0.00% 12,700 - - - 0 0
NCS 40.3 40 42 42 40 -300 -0.74% 400 - - - 0 0
ND2 37.9 0 0 0.00% - - - - 0 0
NDC 160 0 0 0.00% - - - - 0 0
NDP 20 0 0 0.00% - - - - 0 0
NDT 5.7 5.5 5.3 5.8 5.3 -200 -3.51% 1,900 - - - 0 0
NDW 14.3 0 0 0.00% - - - - 0 0
NED 6.8 7.1 6.9 7.1 6.9 +300 +4.41% 165,500 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHP 0.3 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 13.6 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 55.1 55.6 55.3 55.6 55.3 +500 +0.91% 600 - - - 0 0
NOS 1 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 10.8 10.9 10.9 10.9 10.9 +100 +0.93% 3,300 - - - 0 0
NS2 15.5 15.6 15.6 15.6 15.6 +100 +0.65% 400 - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
NSL 20.5 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 14.3 16.4 16.4 16.4 12.4 +2,100 +14.69% 2,200 - - - 0 0
NTT 8.5 0 0 0.00% - - - - 0 0
NTW 20.4 20.4 20.4 20.4 20.4 0 0.00% 100 - - - 0 0
NUE 10.6 0 0 0.00% - - - - 0 0
NVP 69.9 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.3 3.9 4.2 4.2 3.9 -400 -9.30% 800 - - - 0 0
ODE 46.4 46.3 46.5 46.5 46.2 -100 -0.22% 18,400 - - - 0 0
OIL 12.2 14 12.6 14 12.5 +1,800 +14.75% 18,840,800 - - - 5,300 8,200
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 13 0 0 0.00% - - - - 0 0
PAP 26.1 26 26 26 26 -100 -0.38% 200 - - - 0 0
PAS 2.8 2.8 2.8 2.9 2.8 0 0.00% 10,800 - - - 0 0 -
PAT 80.4 79.9 80.6 80.9 79.9 -500 -0.62% 31,400 - - - 300 1,400
PBC 6.1 6.2 6.1 6.2 6.1 +100 +1.64% 33,900 - - - 0 0
PBT 17 0 0 0.00% - - - - 0 0
PCC 23.1 26.5 26.5 26.5 26.5 +3,400 +14.72% 200 - - - 0 0
PCF 5.4 5.4 5.4 5.4 5.4 0 0.00% 6,400 - - - 0 0
PCG 2.8 0 0 0.00% - - - - 0 0
PCM 14.3 0 0 0.00% - - - - 0 0
PDC 4.6 0 0 0.00% - - - - 0 0
PEC 10 0 0 0.00% - - - - 0 0
PEG 4.1 4.1 4.1 4.1 4.1 0 0.00% 400 - - - 0 0
PEQ 36.3 0 0 0.00% - - - - 0 0
PFL 2.7 2.7 2.6 2.7 2.6 0 0.00% 90,100 - - - 0 0
PGB 12.7 12.6 12.5 13 12.5 -100 -0.79% 18,000 - - - 0 0
PHH 5.2 0 0 0.00% - - - - 0 0
PHP 33.6 35.2 34 35.5 34 +1,600 +4.76% 407,300 - - - 0 0
PHS 10.1 0 0 0.00% - - - - 0 0
PIS 10.5 0 0 0.00% - - - - 0 0
PIV 6.2 6.2 6.2 6.4 6 0 0.00% 112,800 - - - 0 0
PJS 22 0 0 0.00% - - - - 0 0
PLA 4.5 4.4 4.4 4.4 4.3 -100 -2.22% 9,600 - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.2 3.3 3.3 3.3 3.3 +100 +3.13% 300 - - - 0 0
PMJ 17.9 0 0 0.00% - - - - 0 0
PMT 7 0 0 0.00% - - - - 0 0
PMW 34.9 0 0 0.00% - - - - 0 0
PND 6.8 0 0 0.00% - - - - 0 0
PNG 34.1 0 0 0.00% - - - - 0 0
PNP 21.1 0 0 0.00% - - - - 0 0
PNT 8.6 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 6 0 0 0.00% - - - - 0 0
POS 18.2 18.2 18.6 18.9 17.7 0 0.00% 53,800 - - - 0 0
POV 7.9 7.8 7.9 8.1 7.8 -100 -1.27% 2,200 - - - 0 0
PPH 27.5 27.5 27.5 27.7 27.5 0 0.00% 5,000 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 11.2 12.7 12.7 12.7 12.7 +1,500 +13.39% 100 - - - 0 0
PRT 11 11 11 11.4 11 0 0.00% 50,200 - - - 0 0
PSB 4.9 5.1 5.2 5.6 4.7 +200 +4.08% 205,800 - - - 0 0
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 11 11.7 11.7 11.7 11.7 +700 +6.36% 200 - - - 0 0
PSN 8.6 9.7 9.7 9.7 9.7 +1,100 +12.79% 100 - - - 0 0
PSP 18.7 0 0 0.00% - - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 10.1 0 0 0.00% - - - - 0 0
PTM 16.5 0 0 0.00% - - - - 0 0
PTO 19 0 0 0.00% - - - - 0 0
PTP 11.3 0 0 0.00% - - - - 0 0
PTT 10.1 10 10 10 10 -100 -0.99% 100 - - - 0 0
PTV 3.5 4 3.6 4 3.6 +500 +14.29% 216,100 - - - 0 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.8 0 0 0.00% - - - - 0 0
PVH 0.7 0 0 0.00% - - - - 0 0
PVM 18.3 18.5 18.5 18.5 17.9 +200 +1.09% 4,600 - - - 0 0
PVO 6 6.4 6.2 6.8 6.2 +400 +6.67% 49,900 - - - 0 0
PVR 1.1 0 0 0.00% - - - - 0 0
PVV 1.5 0 0 0.00% - - - - 0 0
PVX 1.9 0 0 0.00% - - - - 0 0
PVY 1.9 0 0 0.00% - - - - 0 0
PWA 6.7 6.5 6.9 6.9 6.5 -200 -2.99% 13,600 - - - 0 0
PWS 12 0 0 0.00% - - - - 0 0
PXA 0.9 0 0 0.00% - - - - 0 0
PXC 0.5 0 0 0.00% - - - - 0 0
PXI 1.2 0 0 0.00% - - - - 0 0
PXL 15.6 16.1 15.8 16.3 15.8 +500 +3.21% 324,500 - - - 0 1,500
PXM 0.5 0 0 0.00% - - - - 0 0
PXS 3.1 0 0 0.00% - - - - 0 0
PXT 1.5 0 0 0.00% - - - - 0 0
QBS 0.6 0 0 0.00% - - - - 0 0
QCC 25.5 25.5 25.5 25.5 25.5 0 0.00% 100 - - - 0 0
QHW 34 34 35 35 34 0 0.00% 2,400 - - - 0 0
QNC 5.8 5.8 5.6 5.8 5.6 0 0.00% 300 - - - 0 0
QNS 45.9 45.9 46 46.1 45.6 0 0.00% 105,500 - - - 65,400 400
QNT 11.8 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 14.9 0 0 0.00% - - - - 0 0
QPH 34.4 34.4 34.4 34.6 34.4 0 0.00% 2,900 - - - 0 0
QSP 25 25 25 25 25 0 0.00% 1,600 - - - 0 0
QTP 13 13.1 13.1 13.1 13 +100 +0.77% 350,200 - - - 0 0
RAT 17.7 18 18 18 18 +300 +1.69% 100 - - - 0 0
RBC 5.8 6.4 5.8 6.4 5.1 +600 +10.34% 5,000 - - - 0 0
RCC 20 0 0 0.00% - - - - 0 0
RCD 1.9 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 37.1 42.5 37.1 42.5 37.1 +5,400 +14.56% 700 - - - 0 0
RIC 12.3 12.3 12.3 12.3 12.1 0 0.00% 11,800 - - - 0 0
RTB 29 30.3 29 30.3 29 +1,300 +4.48% 4,800 - - - 0 0
S12 1.8 0 0 0.00% - - - - 0 0
S72 7.1 7.5 7.1 7.5 7.1 +400 +5.63% 400 - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 13.1 13.3 13 13.3 13 +200 +1.53% 3,500 - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SAP 14.5 0 0 0.00% - - - - 0 0
SAS 32.7 33 32.8 33 32.6 +300 +0.92% 21,200 - - - 500 0
SB1 6.2 6.4 6.4 6.4 6.4 +200 +3.23% 4,000 - - - 0 0
SBB 16.4 16.4 16.4 16.4 16.4 0 0.00% 2,000 - - - 0 0
SBD 7.6 7.8 8 8 7.5 +200 +2.63% 1,800 - - - 0 0
SBH 40 40.9 40.9 40.9 40.9 +900 +2.25% 100 - - - 0 0
SBL 6.1 6.3 6.3 6.3 6.3 +200 +3.28% 200 - - - 0 0
SBM 34.8 35 35 35 35 +200 +0.57% 100 - - - 0 0
SBR 8.3 8.3 8.3 8.3 8.3 0 0.00% 100 - - - 0 0
SBS 6.2 6.2 6.1 6.2 6 0 0.00% 1,650,200 - - - 14,200 8,200
SCC 2.7 0 0 0.00% - - - - 0 0
SCD 10.2 0 0 0.00% - - - - 0 0
SCJ 3.4 3.4 3.4 3.4 3.4 0 0.00% 1,300 - - - 0 0
SCL 19.2 19.1 19.1 19.1 19 -100 -0.52% 18,500 - - - 0 0
SCO 4.1 0 0 0.00% - - - - 0 0
SD2 4 3.5 3.5 3.5 3.4 -500 -12.50% 39,400 - - - 0 0
SD3 7.7 7.6 8.5 8.5 7.6 -100 -1.30% 200 - - - 0 0
SD6 2.4 0 0 0.00% - - - - 0 0
SD7 2.8 0 0 0.00% - - - - 0 0
SDD 1.3 0 0 0.00% - - - - 0 0
SDK 19.3 0 0 0.00% - - - - 0 0
SDP 0.7 0 0 0.00% - - - - 0 0
SDT 4.3 4.1 4.4 4.4 4.1 -200 -4.65% 26,800 - - - 0 0
SDV 31.6 0 0 0.00% - - - - 0 0
SDY 1.9 0 0 0.00% - - - - 0 0
SEA 41.3 40.6 41.6 42 40 -700 -1.69% 18,000 - - - 0 0
SEP 19 21.3 19.1 21.7 16.2 +2,300 +12.11% 6,000 - - - 0 0
SGB 12.5 12.6 12.5 12.8 12.5 +100 +0.8% 19,300 - - - 0 0
SGI 12.3 12 12.3 12.3 12 -300 -2.44% 1,200 - - - 0 0
SGP 27.7 29.2 27.7 29.4 27.7 +1,500 +5.42% 755,300 - - - 0 0
SGS 16.3 0 0 0.00% - - - - 0 0
SHC 11 0 0 0.00% - - - - 0 0
SHG 2.3 0 0 0.00% - - - - 0 0
SID 15 15 15.5 15.5 15 0 0.00% 900 - - - 0 0
SIG 5.1 0 0 0.00% - - - - 0 0
SIV 39.4 0 0 0.00% - - - - 0 0
SJC 4.1 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 19.6 0 0 0.00% - - - - 0 0
SJM 7.8 0 0 0.00% - - - - 0 0
SKH 24 24.5 24.5 24.5 24.5 +500 +2.08% 500 - - - 0 0
SKN 8 0 0 0.00% - - - - 0 0
SKV 26.9 26.9 26.6 26.9 26 0 0.00% 8,600 - - - 0 0
SLD 11 0 0 0.00% - - - - 0 0
SNC 26 25.5 25.5 25.5 25.5 -500 -1.92% 200 - - - 0 0
SNZ 32.1 35.8 32.1 36.6 32 +3,700 +11.53% 57,800 - - - 0 0
SP2 21.1 22 22 22 22 +900 +4.27% 100 - - - 0 0
SPB 17.4 0 0 0.00% - - - - 0 0
SPD 8 0 0 0.00% - - - - 0 0
SPH 10 0 0 0.00% - - - - 0 0
SPI 1.8 0 0 0.00% - - - - 0 0
SPV 26.1 0 0 0.00% - - - - 0 0
SQC 1.2 1.1 1.1 1.1 1.1 -100 -8.33% 200 - - - 0 220
SRB 1.8 1.9 1.9 1.9 1.9 +100 +5.56% 2,800 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 8.1 8.1 8 8.1 8 0 0.00% 8,400 - - - 0 0
SSH 79.9 80 80 80 80 +100 +0.13% 100 - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STH 21 21.1 21.1 21.5 21.1 +100 +0.48% 110,100 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1 0 0 0.00% - - - - 0 0
STW 26 0 0 0.00% - - - - 0 0
SVG 6 6.1 6.1 6.1 6.1 +100 +1.67% 400 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 32.7 34 33 34 33 +1,300 +3.98% 2,100 - - - 0 0
SZE 9.8 9.8 9.9 9.9 9.8 0 0.00% 32,500 - - - 0 0
SZG 32.1 0 0 0.00% - - - - 0 0
TA6 4.3 0 0 0.00% - - - - 0 0
TAN 44 43.5 43.5 43.5 43.5 -500 -1.14% 3,400 - - - 0 0
TAR 4.1 0 0 0.00% - - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 114 0 0 0.00% - - - - 0 0
TBH 13.1 0 0 0.00% - - - - 0 0
TBR 6.8 0 0 0.00% - - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 31.9 31.9 31.8 31.9 31.8 0 0.00% 11,400 - - - 0 0
TDB 40 39.5 40 40.5 39.5 -500 -1.25% 1,100 - - - 0 0
TDF 8 8.4 8.1 8.4 8.1 +400 +5% 2,000 - - - 0 0
TDS 8.4 8.5 8.4 8.6 8.3 +100 +1.19% 22,300 - - - 0 0
TED 74 0 0 0.00% - - - - 0 0
TEL 14.5 0 0 0.00% - - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 5.8 5.5 5.5 5.6 5.5 -300 -5.17% 1,500 - - - 0 0
TH1 2.9 0 0 0.00% - - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 10.1 0 0 0.00% - - - - 0 0
THU 12.6 0 0 0.00% - - - - 0 0
THW 17.4 17.9 17.3 17.9 17.3 +500 +2.87% 200 - - - 0 0
TID 23 23.5 23.1 23.8 22.9 +500 +2.17% 25,300 - - - 0 0
TIE 3.2 3.2 3.2 3.2 3.2 0 0.00% 900 - - - 0 0
TIN 52.1 57 53 57 52.5 +4,900 +9.4% 42,200 - - - 20,700 0
TIS 4.8 4.9 4.8 5 4.8 +100 +2.08% 17,300 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 11.7 0 0 0.00% - - - - 0 0
TLI 7.4 0 0 0.00% - - - - 0 0
TLP 6.5 6.6 6.6 6.6 6.6 +100 +1.54% 5,100 - - - 0 0
TLT 25.9 22.1 22.1 22.1 22.1 -3,800 -14.67% 100 - - - 0 0
TMG 70.1 70.1 70.1 70.1 70.1 0 0.00% 900 - - - 0 0
TMW 23.5 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 9.9 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 18.5 0 0 0.00% - - - - 0 0
TNS 2.8 0 0 0.00% - - - - 0 0
TNW 11 0 0 0.00% - - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 149.1 148.2 149.1 152 148 -900 -0.60% 97,200 - - - 0 0 -
TOW 36 36 36 36 36 0 0.00% 700 - - - 0 0
TPS 51 0 0 0.00% - - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 17.2 0 0 0.00% - - - - 0 0
TRS 36.3 36.3 36.3 36.3 36.3 0 0.00% 500 - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.8 5.9 5.8 6 5.8 +100 +1.72% 6,200 - - - 0 0
TS4 1.2 0 0 0.00% - - - - 0 0
TSD 5 5 5 5 5 0 0.00% 2,000 - - - 0 0
TSG 11.5 0 0 0.00% - - - - 0 0
TSJ 37.1 0 0 0.00% - - - - 0 0
TST 8.2 0 0 0.00% - - - - 0 0
TTD 80 0 0 0.00% - - - - 0 0
TTG 12 12 13.7 13.7 10.2 0 0.00% 60,500 - - - 0 0
TTN 17.5 17.5 17.4 17.8 17.2 0 0.00% 181,200 - - - 0 0
TTS 4.5 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 17.5 0 0 0.00% - - - - 0 0
TV1 22.4 22.3 22.1 22.3 22 -100 -0.45% 26,800 - - - 0 0
TV6 9.6 0 0 0.00% - - - - 0 0
TVA 12.5 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 74.5 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
TVN 8.3 8.6 8.4 8.7 8.3 +300 +3.61% 1,679,400 - - - 0 0
TW3 14 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 7.3 7.3 7.2 7.4 7 0 0.00% 10,500 - - - 0 0
UDL 16.3 0 0 0.00% - - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
UPC 22.4 0 0 0.00% - - - - 0 0
UPH 8 0 0 0.00% - - - - 0 0
USC 11.3 0 0 0.00% - - - - 0 0
USD 18 17.9 18.1 18.1 17.9 -100 -0.56% 6,200 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.7 0 0 0.00% - - - - 0 0
V15 0.4 0 0 0.00% - - - - 0 0
VAV 35.9 36.5 37 37 36.5 +600 +1.67% 1,100 - - - 0 0
VBB 10.5 10.6 10.5 10.7 10.5 +100 +0.95% 109,300 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 16 0 0 0.00% - - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 24.3 24.2 25.2 25.2 24 -100 -0.41% 8,600 - - - 0 0
VCR 47.7 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 10.7 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 11.5 13.1 10.5 13.1 10 +1,600 +13.91% 3,400 - - - 0 0
VDN 36.9 0 0 0.00% - - - - 0 0
VDT 7.3 0 0 0.00% - - - - 0 0
VE8 2 0 0 0.00% - - - - 0 0
VE9 4 4 4 4 3.9 0 0.00% 9,100 - - - 0 0
VEA 35.1 35.8 34.5 35.9 34.5 +700 +1.99% 2,108,000 - - - 1,220 617,300
VEC 39.2 39.5 42.4 42.4 39.5 +300 +0.77% 2,700 - - - 0 0
VEF 125.7 127 124 128.4 124 +1,300 +1.03% 19,700 - - - 0 0
VES 10.8 10.8 10.8 10.8 10.8 0 0.00% 500 - - - 0 0
VET 17.7 0 0 0.00% - - - - 0 0
VFC 96.4 0 0 0.00% - - - - 0 0
VFR 10.2 9.9 10 10 9.9 -300 -2.94% 500 - - - 0 0
VGG 43.9 44 43.9 44 43.9 +100 +0.23% 300 - - - 0 0
VGI 104.3 119.9 105 119.9 104.3 +15,600 +14.96% 2,824,500 - - - 0 500
VGL 19.1 0 0 0.00% - - - - 0 0
VGR 68.3 66.5 66.6 68.5 66.5 -1,800 -2.64% 11,300 - - - 0 0
VGT 13.6 14.2 13.7 14.5 13.6 +600 +4.41% 3,979,300 - - - 0 0
VGV 53 46 46 46 46 -7,000 -13.21% 1,500 - - - 0 0
VHD 3.8 3.8 3.7 4.3 3.7 0 0.00% 4,400 - - - 0 0
VHF 19.3 0 0 0.00% - - - - 0 0
VHG 2 2.1 2 2.1 1.9 +100 +5% 224,400 - - - 0 0
VHH 3.9 3.9 3.8 3.9 3.8 0 0.00% 200 - - - 0 0
VIE 8.9 0 0 0.00% - - - - 0 0
VIH 22.5 19.3 19.3 19.3 19.3 -3,200 -14.22% 100 - - - 0 0
VIM 10.4 11 11 11 11 +600 +5.77% 100 - - - 0 0
VIN 17.5 0 0 0.00% - - - - 0 0
VIR 3.6 0 0 0.00% - - - - 0 0
VIW 12.6 12.8 14 14 12.6 +200 +1.59% 8,700 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 49 48.4 49.3 49.3 48.4 -600 -1.22% 51,300 - - - 0 0
VLC 14 14.5 14 14.9 13.9 +500 +3.57% 208,900 - - - 0 0
VLF 0.8 0 0 0.00% - - - - 0 0
VLG 8.2 8.7 8.6 8.8 8.5 +500 +6.1% 6,300 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 18 20.7 20.7 20.7 18.5 +2,700 +15% 25,400 - - - 0 0
VLW 41.6 46.9 47.7 47.7 37 +5,300 +12.74% 2,100 - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 2.8 3 3 3 2.9 +200 +7.14% 17,000 - - - 0 0
VMK 60 0 0 0.00% - - - - 0 0
VMT 19.5 0 0 0.00% - - - - 0 0
VNA 17 17 17.5 17.5 17 0 0.00% 1,200 - - - 0 0
VNB 17.2 17 17.1 17.3 16.9 -200 -1.16% 68,300 - - - 0 0
VNH 1 0 0 0.00% - - - - 0 0
VNI 7.6 8.5 8.5 8.5 8.5 +900 +11.84% 900 - - - 0 0
VNP 18.1 18.2 18 18.5 17.7 +100 +0.55% 130,600 - - - 0 0
VNX 9.5 0 0 0.00% - - - - 0 0
VNY 5.6 0 0 0.00% - - - - 0 0
VNZ 361 355 355 356 355 -6,000 -1.66% 1,600 - - - 0 0
VOC 11.7 11.7 11.7 12.2 11.7 0 0.00% 7,300 - - - 0 300
VPA 1.8 0 0 0.00% - - - - 0 0
VPC 1.9 0 0 0.00% - - - - 0 0
VPR 19.5 19 19 19 19 -500 -2.56% 1,000 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 13 0 0 0.00% - - - - 0 0
VRG 19.8 19.6 19.6 19.7 19.1 -200 -1.01% 18,900 - - - 0 0
VSE 8.9 9.5 9.5 9.5 9.5 +600 +6.74% 100 - - - 0 0
VSF 24.8 25.8 24.8 25.8 24.6 +1,000 +4.03% 14,800 - - - 0 0
VSG 1.4 0 0 0.00% - - - - 0 0
VSN 16.6 17 16.8 17 16.7 +400 +2.41% 18,300 - - - 0 0
VST 3 0 0 0.00% - - - - 0 0
VTA 2.4 2.4 2.4 2.4 2.4 0 0.00% 700 - - - 0 0
VTD 6.2 6.1 6.3 6.3 6 -100 -1.61% 32,100 - - - 0 0
VTE 7.1 6.8 7.1 7.1 6.8 -300 -4.23% 500 - - - 0 0
VTG 7 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 64.9 70 65 72 63.5 +5,100 +7.86% 152,600 - - - 200 2,800
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 10.1 11.6 11.6 11.6 11.6 +1,500 +14.85% 100 - - - 0 0
VTR 12.9 12.9 13 13 12.8 0 0.00% 82,500 - - - 0 0
VTS 7.5 7 7 7 7 -500 -6.67% 100 - - - 0 0
VTX 8.5 0 0 0.00% - - - - 0 0
VUA 14.8 15.1 15.1 15.1 15.1 +300 +2.03% 100 - - - 0 0
VVN 2.8 0 0 0.00% - - - - 0 0
VW3 10.6 9.5 12 12 9.5 -1,100 -10.38% 2,500 - - - 0 0
VWS 24 24 24 24 24 0 0.00% 500 - - - 0 0
VXB 35.6 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 20.9 24 24 24 24 +3,100 +14.83% 14,900 - - - 0 0
WSB 56.1 56.1 56.1 56.1 56.1 0 0.00% 500 - - - 0 0
WTC 10.2 10.3 10.3 10.3 10.3 +100 +0.98% 1,300 - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 15.6 0 0 0.00% - - - - 0 0
XHC 20 0 0 0.00% - - - - 0 0
XLV 13 11.3 11.3 11.3 11.3 -1,700 -13.08% 1,000 - - - 0 0
XMC 9.5 9.5 9.5 9.5 9.5 0 0.00% 18,200 - - - 0 0
XMD 5.7 5.7 5.7 5.7 5.7 0 0.00% 500 - - - 0 0
XMP 15.6 0 0 0.00% - - - - 0 0
XPH 15.7 15.5 16 16 14.4 -200 -1.27% 500 - - - 0 0
YBC 9.9 9.5 9.5 9.5 9.5 -400 -4.04% 300 - - - 0 0
YTC 31 0 0 0.00% - - - - 0 0
ANT - - - - - - - - - - - - - - -
ATB - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
FLC - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
合計 39,842,263 2,385.76 522,550 1,874,470
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