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

2026/03/05 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 127.90
+0.67/+0.53%
売買高（相対取引を含む） 57,927,972 株
（前日比 -47.94%）
値上がり銘柄数 165
値下がり銘柄数 92
変わらず銘柄数 537
総銘柄数 794
売買代金（相対取引を含む） 1,030,164 百万VND
（前日比 -44.01%）
前日終値 127.23 (03/04) 
始値 127.35
高値 128.64
安値 127.28
年初来高値 129.31 (02/27) 
年初来安値 120.14 (01/06) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 392,350 191,090 201,260
産業トレンド
+0.43 +0.80 +0.35 +0.29 +1.41 -0.15
+0.90 -0.63 +0.12 +0.50 +0.22 +0.40
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（2026/03/05 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 34.1 0 0 0.00% - - - - 0 0
AAH 3.8 3.5 3.8 3.8 3.3 -300 -7.89% 2,300,300 - - - 0 0
AAS 9.3 9.8 9.5 10.1 9.5 +500 +5.38% 2,565,700 - - - 500 0
ABB 13.6 13.7 13.7 13.9 13.6 +100 +0.74% 662,800 - - - 0 0
ABC 10.7 10.8 10.7 10.9 10.7 +100 +0.93% 14,000 - - - 0 0
ABI 20.1 20.2 20.4 20.4 20.2 +100 +0.5% 31,300 - - - 0 0
ABW 11.6 11.9 11.8 12.4 11.8 +300 +2.59% 744,500 - - - 1,000 0
ACE 41 41.8 43.5 43.5 40.6 +800 +1.95% 4,400 - - - 0 0
ACM 0.6 0 0 0.00% - - - - 0 0
ACS 3.7 0 0 0.00% - - - - 0 0
ACV 50 51.6 49.1 52.1 49.1 +1,600 +3.2% 1,141,800 - - - 83,360 27,900
AG1 12.8 0 0 0.00% - - - - 0 0
AGF 1.9 0 0 0.00% - - - - 0 0
AGP 40 40 40.4 40.4 39.5 0 0.00% 2,300 - - - 0 0
AGX 200 200.1 200.1 200.1 200.1 +100 +0.05% 100 - - - 0 0
AIC 10.3 0 0 0.00% - - - - 0 0
AIG 45.8 47.3 45.5 47.3 45.5 +1,500 +3.28% 16,800 - - - 0 0
ALV 7.2 7.2 7.3 7.3 7.1 0 0.00% 22,400 - - - 0 0
AMP 15 14.5 14.5 14.5 14.5 -500 -3.33% 4,900 - - - 0 0
AMS 7.7 8 7.9 8.2 7.6 +300 +3.9% 56,300 - - - 0 0
APC 7 0 0 0.00% - - - - 0 0
APF 45.5 45.6 45.2 46 45.1 +100 +0.22% 3,500 - - - 0 0
APL 14.8 0 0 0.00% - - - - 0 0
APP 6 5.4 5.5 5.8 5.4 -600 -10.00% 17,000 - - - 0 0
APT 2.2 0 0 0.00% - - - - 0 0
ATA 0.5 0 0 0.00% - - - - 0 0
ATG 11.4 0 0 0.00% - - - - 0 0
AVC 51.3 0 0 0.00% - - - - 0 0
AVG 10.7 10.6 10.9 10.9 10.3 -100 -0.93% 215,600 - - - 0 0
BAL 7.7 0 0 0.00% - - - - 0 0
BBH 13.9 0 0 0.00% - - - - 0 0
BBM 8.5 0 0 0.00% - - - - 0 0
BBT 11.7 11.7 11.9 11.9 11.7 0 0.00% 1,100 - - - 0 0
BCA 15.2 15.2 16.2 16.4 15.2 0 0.00% 36,900 - - - 0 0
BCB 1.6 0 0 0.00% - - - - 0 0
BCP 10.4 8.9 8.9 8.9 8.9 -1,500 -14.42% 100 - - - 0 0
BCR 1.5 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 38.1 39.4 39.4 39.4 39.4 +1,300 +3.41% 100 - - - 0 0
BDT 9.4 9.5 9.5 9.5 9.4 +100 +1.06% 2,300 - - - 0 0
BDW 29.2 0 0 0.00% - - - - 0 0
BEL 16.2 0 0 0.00% - - - - 0 0
BGE 4 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 25.1 23.3 22.6 23.3 22.5 -1,800 -7.17% 9,400 - - - 0 0
BHC 1.2 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 19.9 0 0 0.00% - - - - 0 0
BHI 9.2 9.2 9.2 9.2 9.2 0 0.00% 300 - - - 0 0
BHK 14 0 0 0.00% - - - - 0 0
BHP 8 0 0 0.00% - - - - 0 0
BIG 8.1 7.5 8.5 8.5 7.4 -600 -7.41% 560,000 - - - 200 0
BIO 13 0 0 0.00% - - - - 0 0
BLI 8.7 8.8 8.8 8.8 8.6 +100 +1.15% 1,100 - - - 0 0
BLN 6 0 0 0.00% - - - - 0 0
BLT 22.2 23 23 23 23 +800 +3.6% 100 - - - 0 0
BMD 10 0 0 0.00% - - - - 0 0
BMF 8.8 0 0 0.00% - - - - 0 0
BMG 19.8 19.8 19.8 19.8 19.8 0 0.00% 1,000 - - - 0 0
BMJ 9.9 9.7 9.8 9.8 9.6 -200 -2.02% 2,300 - - - 0 0
BMK 14.1 14.1 14.1 14.1 14.1 0 0.00% 500 - - - 0 0
BMS 13.8 13.8 14 14.2 13.8 0 0.00% 266,100 - - - 0 0
BMV 5.4 0 0 0.00% - - - - 0 0
BNW 17.4 0 0 0.00% - - - - 0 0
BOT 1.8 0 0 0.00% - - - - 0 0
BQB 3.6 3.8 3.8 3.8 3.8 +200 +5.56% 100 - - - 0 0
BQP 19.4 0 0 0.00% - - - - 0 0
BRR 19.9 0 0 0.00% - - - - 0 0
BRS 37.4 36.5 36.5 37.8 36 -900 -2.41% 16,600 - - - 0 0
BSA 23.1 23 23 23 23 -100 -0.43% 7,000 - - - 0 0
BSD 23 0 0 0.00% - - - - 0 0
BSG 18 0 0 0.00% - - - - 0 0
BSH 18.5 0 0 0.00% - - - - 0 0
BSL 10.9 0 0 0.00% - - - - 0 0
BSP 10.3 0 0 0.00% - - - - 0 0
BSQ 16.6 17 17 17 17 +400 +2.41% 1,300 - - - 0 0
BT1 11 0 0 0.00% - - - - 0 0
BTB 4.5 4.1 4.1 4.1 4.1 -400 -8.89% 100 - - - 0 0
BTD 17.1 18 18 18 18 +900 +5.26% 100 - - - 0 0
BTG 8.7 0 0 0.00% - - - - 0 0
BTH 24.7 24.8 25.2 25.3 24.8 +100 +0.4% 2,500 - - - 0 0
BTN 2.9 0 0 0.00% - - - - 0 0
BTU 16.9 0 0 0.00% - - - - 0 0
BTV 12.8 0 0 0.00% - - - - 0 0
BVB 12.9 12.9 13.2 13.3 12.9 0 0.00% 1,190,100 - - - 1,400 0
BVG 2.8 0 0 0.00% - - - - 0 0
BVL 16.7 16.4 16.7 16.7 16.4 -300 -1.80% 9,400 - - - 0 0
BVN 16 0 0 0.00% - - - - 0 0
BWA 14.9 0 0 0.00% - - - - 0 0
BWS 32 33.8 34 34 33.8 +1,800 +5.63% 700 - - - 0 0
C21 16.8 0 0 0.00% - - - - 0 0
C22 18.3 18.3 18.3 18.3 18.3 0 0.00% 200 - - - 0 0 -
C4G 7.5 7.7 7.5 7.7 7.5 +200 +2.67% 364,300 - - - 0 0
C92 3.8 4.1 4.1 4.1 4.1 +300 +7.89% 300 - - - 0 0
CAD 0.5 0 0 0.00% - - - - 0 0
CAT 17.9 18 18.2 18.3 18 +100 +0.56% 2,200 - - - 0 0
CBI 15.5 0 0 0.00% - - - - 0 0
CBS 26.1 26.5 26.5 26.5 26.5 +400 +1.53% 800 - - - 0 0
CC1 36.3 36 36.3 36.3 36 -300 -0.83% 200 - - - 0 0
CCA 14.8 16 13.1 16 13.1 +1,200 +8.11% 21,500 - - - 0 0
CCM 40 0 0 0.00% - - - - 0 0
CCP 15.8 0 0 0.00% - - - - 0 0
CCS 10.4 10.7 10.3 11.3 10.3 +300 +2.88% 7,100 - - - 0 0
CCT 9.8 0 0 0.00% - - - - 0 0
CCV 71 0 0 0.00% - - - - 0 0
CDG 4.1 0 0 0.00% - - - - 0 0
CDO 1.7 0 0 0.00% - - - - 0 0
CDP 13.3 15.2 13.5 15.2 13 +1,900 +14.29% 154,600 - - - 0 0
CDR 5.3 5.1 5.3 5.3 5.1 -200 -3.77% 5,400 - - - 0 0
CEN 1.9 0 0 0.00% - - - - 0 0
CFM 8.5 0 0 0.00% - - - - 0 0
CFV 23.3 0 0 0.00% - - - - 0 0
CGV 3 0 0 0.00% - - - - 0 0
CH5 11.8 0 0 0.00% - - - - 0 0
CHC 5.6 0 0 0.00% - - - - 0 0
CHS 11.2 0 0 0.00% - - - - 0 0
CI5 6.3 0 0 0.00% - - - - 0 0
CID 10.3 10 10 10 10 -300 -2.91% 100 - - - 0 0
CIP 2.3 2.4 2.4 2.5 2.4 +100 +4.35% 12,400 - - - 0 0
CK8 5 0 0 0.00% - - - - 0 0
CKA 53.4 55.1 53.8 56 53.8 +1,700 +3.18% 1,200 - - - 0 0
CKD 27 0 0 0.00% - - - - 0 0
CLX 15.8 16 16 16.1 15.9 +200 +1.27% 49,100 - - - 0 0
CMD 20.1 19.8 20 20 19.8 -300 -1.49% 2,000 - - - 0 0
CMF 437.5 0 0 0.00% - - - - 0 0
CMI 0.6 0 0 0.00% - - - - 0 0
CMK 8.3 0 0 0.00% - - - - 0 0
CMM 19.7 0 0 0.00% - - - - 0 0
CMN 65.4 67.4 67.4 67.4 65.5 +2,000 +3.06% 2,800 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.6 13.8 13.8 13.8 13.8 +1,200 +9.52% 100 - - - 0 0
CMW 15.5 15.5 15.5 15.5 15.5 0 0.00% 100 - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 30.9 30 33.5 33.5 30 -900 -2.91% 1,100 - - - 0 0
CNN 75 63.8 63.8 63.8 63.8 -11,200 -14.93% 1,600 - - - 0 0
CNT 7.2 7.6 8 8 7.6 +400 +5.56% 3,200 - - - 0 0
CPA 7.5 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 4.2 0 0 0.00% - - - - 0 0
CQN 31.4 31.5 31.4 31.5 31.1 +100 +0.32% 18,500 - - - 0 0
CQT 8.2 8.2 8.2 8.2 8.2 0 0.00% 100 - - - 0 0
CSI 18 18.3 18 18.3 18 +300 +1.67% 2,900 - - - 0 0
CT3 5.5 0 0 0.00% - - - - 0 0
CT6 8 9 9.2 9.2 9 +1,000 +12.5% 600 - - - 0 0
CTW 25 24.9 24.9 24.9 24.9 -100 -0.40% 100 - - - 0 0
CYC 1.4 0 0 0.00% - - - - 0 0
DAC 6.3 0 0 0.00% - - - - 0 0
DAG 1.4 0 0 0.00% - - - - 0 0
DAN 32.4 0 0 0.00% - - - - 0 0
DAS 11.1 0 0 0.00% - - - - 0 0
DBM 33.5 0 0 0.00% - - - - 0 0
DC1 7.9 7.6 8 8 7.6 -300 -3.80% 1,100 - - - 0 0
DCF 33.4 0 0 0.00% - - - - 0 0
DCG 22.8 0 0 0.00% - - - - 0 0
DCH 8 0 0 0.00% - - - - 0 0
DCR 4.7 0 0 0.00% - - - - 0 0
DCS 1.3 0 0 0.00% - - - - 0 0
DCT 0.6 0 0 0.00% - - - - 0 0
DCV 161.6 0 0 0.00% - - - - 0 0
DDB 9.5 9.6 9 9.7 9 +100 +1.05% 75,800 - - - 0 0
DDH 5.5 6.3 6.3 6.3 6.3 +800 +14.55% 300 - - - 0 0
DDM 1.8 0 0 0.00% - - - - 0 0
DDN 9.7 9.7 9.7 9.8 8.3 0 0.00% 9,200 - - - 0 0
DDV 32.4 30.8 32.4 32.9 30.3 -1,600 -4.94% 3,687,900 - - - 2,400 100,000
DFC 29.2 0 0 0.00% - - - - 0 0
DFF 0.6 0 0 0.00% - - - - 0 0
DGT 4.3 4.3 4.3 4.4 4.1 0 0.00% 129,300 - - - 0 0
DHB 9.4 9.2 9.3 9.4 8.6 -200 -2.13% 4,200 - - - 0 0
DHD 36 35.9 35.9 35.9 35.9 -100 -0.28% 300 - - - 0 0
DHN 19 0 0 0.00% - - - - 0 0
DIC 1 0 0 0.00% - - - - 0 0
DID 3.7 3.7 4.2 4.2 3.7 0 0.00% 700 - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DLD 4.9 0 0 0.00% - - - - 0 0
DLR 13.6 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 19.6 0 0 0.00% - - - - 0 0
DMN 8.6 8.7 8.7 8.7 8.7 +100 +1.16% 500 - - - 0 0
DNA 25.2 0 0 0.00% - - - - 0 0
DND 9.6 0 0 0.00% - - - - 0 0
DNE 8 8 8.1 8.5 8 0 0.00% 4,500 - - - 0 0
DNH 54 0 0 0.00% - - - - 0 0
DNL 29.6 0 0 0.00% - - - - 0 0
DNM 12.6 14.4 14.2 14.4 14.2 +1,800 +14.29% 200 - - - 0 0
DNN 5.7 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 33.9 33.6 33.8 33.8 33.6 -300 -0.88% 300 - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 14.4 14.4 14.4 14.4 14.4 0 0.00% 300 - - - 0 0
DP1 29.7 30.4 29.8 30.4 29.7 +700 +2.36% 5,700 - - - 0 0 -
DP2 4.3 0 0 0.00% - - - - 0 0
DPC 9.2 0 0 0.00% - - - - 0 0
DPH 54 0 0 0.00% - - - - 0 0
DPP 28 0 0 0.00% - - - - 0 0
DPS 0.3 0 0 0.00% - - - - 0 0
DRG 10.1 9 9.6 9.6 9 -1,100 -10.89% 5,100 - - - 0 0
DRI 14.7 14 14.9 15 14 -700 -4.76% 2,248,800 - - - 400 0
DSD 10.9 10.9 12.5 12.5 10.9 0 0.00% 200 - - - 0 0
DSG 6 0 0 0.00% - - - - 0 0
DSH 12.8 12.8 13 13 12.8 0 0.00% 23,700 - - - 0 0
DSP 12 12 12 12 12 0 0.00% 1,400 - - - 0 0
DTC 5.3 0 0 0.00% - - - - 0 0
DTE 3.7 0 0 0.00% - - - - 0 0
DTH 15 0 0 0.00% - - - - 0 0
DTI 2.2 2.2 2.2 2.2 2.1 0 0.00% 12,900 - - - 0 0
DTP 119.8 0 0 0.00% - - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 12.4 12.4 12.4 12.4 12.4 0 0.00% 200 - - - 0 0
DVG 1.5 0 0 0.00% - - - - 0 0
DVN 22.1 22.1 22.1 22.4 22.1 0 0.00% 58,100 - - - 0 0
DVW 35 0 0 0.00% - - - - 0 0
DWC 20.6 0 0 0.00% - - - - 0 0
DWS 16 0 0 0.00% - - - - 0 0
DXL 15.4 0 0 0.00% - - - - 0 0
E12 4.3 0 0 0.00% - - - - 0 0
E29 8.8 0 0 0.00% - - - - 0 0
ECO 31.3 31.7 32 32.3 31.3 +400 +1.28% 14,100 - - - 0 0
EFI 1.9 2 1.9 2 1.7 +100 +5.26% 2,600 - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 22.8 22.9 22.8 22.9 22.8 +100 +0.44% 900 - - - 0 0
EIN 2.5 2.5 2.7 2.7 2.5 0 0.00% 3,300 - - - 0 0
EME 27.5 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 20.3 21.2 20 21.4 20 +900 +4.43% 500 - - - 0 0
F88 164.8 140.1 165 165 140.1 -24,700 -14.99% 109,100 - - - 4,650 23,910
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 24 0 0 0.00% - - - - 0 0
FCS 6.6 0 0 0.00% - - - - 0 0
FGL 4.1 0 0 0.00% - - - - 0 0
FHN 10 0 0 0.00% - - - - 0 0
FHS 39 0 0 0.00% - - - - 0 0
FIC 17.5 18.4 18.6 18.6 18.4 +900 +5.14% 600 - - - 0 0
FOC 64.3 65 66 66 64.2 +700 +1.09% 10,700 - - - 0 0
FOX 72 73 71 74.8 71 +1,000 +1.39% 289,000 - - - 0 0
FRC 25 25 25 25 25 0 0.00% 700 - - - 0 0
FRM 5.6 0 0 0.00% - - - - 0 0
FSO 5.4 6.1 6.1 6.1 6.1 +700 +12.96% 100 - - - 0 0
FT1 41 41 41 41 41 0 0.00% 300 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.6 0 0 0.00% - - - - 0 0
G20 0.6 0 0 0.00% - - - - 0 0
G36 11.8 12 11.8 12.5 11.7 +200 +1.69% 458,500 - - - 0 0
GCB 5.7 0 0 0.00% - - - - 0 0
GCF 25.2 25.9 25.3 26.1 25.3 +700 +2.78% 125,200 - - - 500 0
GDA 14.9 15 15.1 15.3 14.5 +100 +0.67% 101,800 - - - 200 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
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.8 0 0 0.00% - - - - 0 0
GMC 5.5 0 0 0.00% - - - - 0 0
GND 26.5 30 30 30 30 +3,500 +13.21% 100 - - - 0 0
GPC 2.2 2.2 2.2 2.2 2.1 0 0.00% 77,700 - - - 0 0
GSM 29.7 29.4 29.4 29.4 29.4 -300 -1.01% 1,500 - - - 0 0
GTD 98.5 90 107.8 107.8 90 -8,500 -8.63% 700 - - - 0 0
GTS 11 0 0 0.00% - - - - 0 0
GVT 81.5 80 80 80 80 -1,500 -1.84% 500 - - - 0 0
H11 12.4 0 0 0.00% - - - - 0 0
HAC 9.3 10.5 10.5 10.5 10.5 +1,200 +12.9% 100 - - - 0 0
HAF 16.5 0 0 0.00% - - - - 0 0
HAM 52 0 0 0.00% - - - - 0 0
HAN 8.7 8.7 8.7 8.7 8.7 0 0.00% 100 - - - 0 0
HAV 3.4 0 0 0.00% - - - - 0 0
HBC 5.8 5.9 5.8 6 5.8 +100 +1.72% 712,000 - - - 0 8,780
HBD 19.9 0 0 0.00% - - - - 0 0
HBH 6.1 5.9 5.2 5.9 5.2 -200 -3.28% 200 - - - 0 100
HC1 13.3 0 0 0.00% - - - - 0 0
HC3 26 0 0 0.00% - - - - 0 0
HCI 6.8 7.6 7.6 7.6 7.6 +800 +11.76% 200 - - - 0 0
HD2 13.2 13 13 13 12 -200 -1.52% 600 - - - 0 0
HD6 9.6 9.7 9.6 9.8 9.5 +100 +1.04% 6,400 - - - 0 0
HD8 6.8 0 0 0.00% - - - - 0 0
HDM 39.5 0 0 0.00% - - - - 0 0
HDP 25.9 25.9 25.9 25.9 25.9 0 0.00% 600 - - - 0 0
HDW 17.8 0 0 0.00% - - - - 0 0
HEC 62.2 62.5 62.5 62.5 62.5 +300 +0.48% 4,000 - - - 0 0
HEJ 13.2 13.5 13.5 13.5 13.5 +300 +2.27% 100 - - - 0 0
HEP 14.7 14.9 14.9 14.9 14.9 +200 +1.36% 1,100 - - - 1,100 0
HES 23.5 0 0 0.00% - - - - 0 0
HFB 10.1 0 0 0.00% - - - - 0 0
HFC 10 0 0 0.00% - - - - 0 0
HFX 5.6 0 0 0.00% - - - - 0 0
HGT 12.1 0 0 0.00% - - - - 0 0 -
HHN 0.2 0 0 0.00% - - - - 0 0
HIO 7.2 7.2 7.1 7.3 7.1 0 0.00% 7,500 - - - 0 0
HJC 7.5 0 0 0.00% - - - - 0 0
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 345 370 370 370 370 +25,000 +7.25% 500 - - - 500 0
HLS 21 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 9.6 0 0 0.00% - - - - 0 0
HMD 20.5 0 0 0.00% - - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 35.7 35 35.7 35.7 35 -700 -1.96% 2,000 - - - 0 0
HNB 13.3 0 0 0.00% - - - - 0 0
HND 11.4 11.1 11.4 11.4 11 -300 -2.63% 15,800 - - - 0 0
HNF 28.5 0 0 0.00% - - - - 0 0
HNG 6.2 6.3 6.3 6.5 6.2 +100 +1.61% 5,080,700 - - - 256,000 0
HNI 30.1 0 0 0.00% - - - - 0 0
HNM 7.9 7.9 7.9 8 7.9 0 0.00% 300,100 - - - 0 0
HNP 19.1 0 0 0.00% - - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 31.3 28.8 28.8 29.1 28.5 -2,500 -7.99% 14,900 - - - 0 0
HPD 16.8 16.8 16.5 17 16.5 0 0.00% 1,100 - - - 0 0
HPH 10.5 0 0 0.00% - - - - 0 0
HPI 22.3 0 0 0.00% - - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 15.1 0 0 0.00% - - - - 0 0
HPP 78 78 78 79 78 0 0.00% 4,100 - - - 0 700
HPT 27.3 26 25.1 26 25.1 -1,300 -4.76% 200 - - - 0 0
HPW 21 21 21.5 21.5 21 0 0.00% 6,900 - - - 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 6.8 6.9 6.9 6.9 6.9 +100 +1.47% 400 - - - 0 0
HSP 14.1 16 16 16 16 +1,900 +13.48% 100 - - - 0 0
HSV 4.2 4.4 4.3 4.4 4.3 +200 +4.76% 184,700 - - - 0 0
HTE 3.4 3.4 3.4 3.4 3.4 0 0.00% 500 - - - 0 0
HTM 9.7 10.1 9.4 10.1 9.4 +400 +4.12% 200 - - - 0 0
HTP 1.3 0 0 0.00% - - - - 0 0
HTT 1.5 0 0 0.00% - - - - 0 0
HU4 10.8 10.7 10.8 10.8 10.7 -100 -0.93% 13,700 - - - 0 0
HU6 4.2 4.3 4.2 4.3 4.2 +100 +2.38% 2,300 - - - 0 0
HUG 27.5 28 28 28 28 +500 +1.82% 700 - - - 0 0
HVA 16.5 16.9 16.3 17.4 16 +400 +2.42% 36,800 - - - 0 0
HWS 15.1 15.1 15.1 15.1 14.6 0 0.00% 3,600 - - - 0 0
IBD 9 0 0 0.00% - - - - 0 0
ICC 33.3 0 0 0.00% - - - - 0 0
ICF 3.1 3 3 3 3 -100 -3.23% 300 - - - 0 0
ICI 10 0 0 0.00% - - - - 0 0
ICN 34.9 35 35.8 35.8 34.8 +100 +0.29% 3,500 - - - 0 0
IDP 255.4 255.4 255.4 255.4 255.4 0 0.00% 11,200 - - - 0 0
IFS 17 17 17 17 17 0 0.00% 2,000 - - - 0 0
IHK 8.2 0 0 0.00% - - - - 0 0
ILA 5.2 5.2 5.2 5.3 5.2 0 0.00% 9,700 - - - 0 0
ILC 6.8 0 0 0.00% - - - - 0 0
ILS 32.8 33 32.8 33.5 32.8 +200 +0.61% 99,200 - - - 0 0
IME 50.5 0 0 0.00% - - - - 0 0
IN4 43.7 0 0 0.00% - - - - 0 0
IRC 4.7 0 0 0.00% - - - - 0 0
ISG 8.8 0 0 0.00% - - - - 0 0
ISH 24.9 25.5 26.2 26.2 25.4 +600 +2.41% 2,300 - - - 0 0
IST 38 0 0 0.00% - - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 4.8 4.7 5 5 4.6 -100 -2.08% 18,300 - - - 0 0
JOS 1.1 0 0 0.00% - - - - 0 0
KCB 14.5 14 14.5 14.8 13.9 -500 -3.45% 65,600 - - - 500 700
KGM 6 5.9 6.2 6.2 5.8 -100 -1.67% 8,200 - - - 0 0
KHD 15.7 0 0 0.00% - - - - 0 0
KHW 32 0 0 0.00% - - - - 0 0
KIP 14.5 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 2.3 2.3 2.3 2.4 2.3 0 0.00% 47,700 - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 22.3 23.4 23.4 23.4 23.4 +1,100 +4.93% 100 - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 3.9 0 0 0.00% - - - - 0 0
L45 1.7 0 0 0.00% - - - - 0 0
L62 1.4 0 0 0.00% - - - - 0 0
L63 8 8.5 8.5 8.5 8.5 +500 +6.25% 3,000 - - - 0 0
LAI 13 13 13.2 13.2 13 0 0.00% 2,400 - - - 0 0
LAW 32.5 0 0 0.00% - - - - 0 0
LCC 1.1 0 0 0.00% - - - - 0 0
LCM 0.8 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.5 0 0 0.00% - - - - 0 0
LG9 5.9 0 0 0.00% - - - - 0 0
LIC 26 26 26 26.8 26 0 0.00% 3,900 - - - 0 0
LKW 36.2 0 0 0.00% - - - - 0 0
LLM 20.9 21.5 20.7 21.5 20.6 +600 +2.87% 21,800 - - - 0 0
LM3 2 0 0 0.00% - - - - 0 0
LMC 5.8 0 0 0.00% - - - - 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 0.4 0 0 0.00% - - - - 0 0
LPT 6.3 0 0 0.00% - - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 34.7 35.4 36 37.9 34.7 +700 +2.02% 64,200 - - - 0 0
LTC 1.8 0 0 0.00% - - - - 0 0
LTG 6.8 0 0 0.00% - - - - 0 0
M10 22.6 22.6 23.4 23.4 22.6 0 0.00% 2,400 - - - 0 0
MA1 31.8 32.9 32.9 32.9 32.9 +1,100 +3.46% 100 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 5.5 5.6 5.6 6.1 5.6 +100 +1.82% 17,800 - - - 0 0
MEC 3.5 0 0 0.00% - - - - 0 0
MEF 1.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 36.2 37.8 36.6 38.2 36.5 +1,600 +4.42% 16,100 - - - 4,000 0
MGC 15.2 14 15.3 15.3 14 -1,200 -7.89% 40,600 - - - 0 0
MGG 26.5 0 0 0.00% - - - - 0 0
MGR 5.1 0 0 0.00% - - - - 0 0
MH3 29 29.9 29.5 29.9 29.5 +900 +3.1% 7,000 - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8.2 0 0 0.00% - - - - 0 0
MKP 33.4 32 33 33 32 -1,400 -4.19% 2,900 - - - 0 0
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 20.2 20.2 20 20.2 20 0 0.00% 1,000 - - - 0 0
MML 34.6 35.2 35.8 35.9 35 +600 +1.73% 96,200 - - - 0 0
MNB 25.6 25.8 25.8 25.8 25.8 +200 +0.78% 100 - - - 0 0
MND 9.5 0 0 0.00% - - - - 0 0
MPC 17.2 17.8 17.4 17.8 17 +600 +3.49% 95,200 - - - 0 1,000
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 18.9 0 0 0.00% - - - - 0 0
MRF 15 0 0 0.00% - - - - 0 0
MSR 46.3 43.5 46.9 48.3 42.7 -2,800 -6.05% 3,042,200 - - - 1,500 6,800
MTA 15 14.7 15.1 15.9 14.3 -300 -2.00% 39,800 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 7.6 0 0 0.00% - - - - 0 0
MTH 25 0 0 0.00% - - - - 0 0
MTL 5.6 5.7 5.7 5.7 5.7 +100 +1.79% 3,000 - - - 0 0
MTP 13.8 13.9 14 14 13.8 +100 +0.72% 300 - - - 0 0
MTS 10.2 10.5 11.1 11.1 10.5 +300 +2.94% 300 - - - 0 0
MTV 16.5 0 0 0.00% - - - - 0 0
MVC 16.9 16.9 16.4 16.9 16.4 0 0.00% 19,100 - - - 0 0
MVN 69 63.1 68.8 68.8 63.1 -5,900 -8.55% 37,300 - - - 0 0
MZG 11.4 11.6 11.6 11.8 11.5 +200 +1.75% 186,800 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 34.9 35 34.9 35 34.9 +100 +0.29% 3,900 - - - 0 0
NAU 11.5 0 0 0.00% - - - - 0 0
NAW 9.5 0 0 0.00% - - - - 0 0
NBE 11.4 12 11.9 12 11.9 +600 +5.26% 200 - - - 0 0
NBT 17 17 17 17 17 0 0.00% 600 - - - 0 0
NCG 11 11 11.2 11.2 10.9 0 0.00% 27,100 - - - 0 0
NCS 35.9 39 38 40 38 +3,100 +8.64% 10,800 - - - 10,800 0
ND2 34.5 35.4 35.4 35.4 35.4 +900 +2.61% 100 - - - 0 0
NDC 160 175 175 175 175 +15,000 +9.38% 500 - - - 500 0
NDP 25.8 25.8 25.8 25.8 25.8 0 0.00% 2,000 - - - 0 0
NDT 5.1 0 0 0.00% - - - - 0 0
NDW 14.5 0 0 0.00% - - - - 0 0
NED 6.9 7.1 7 7.1 7 +200 +2.9% 26,800 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHP 0.3 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 13.7 0 0 0.00% - - - - 0 0
NLS 6.8 0 0 0.00% - - - - 0 0
NNT 63 63 63 63 63 0 0.00% 200 - - - 0 0
NOS 1 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 13.5 13.7 14 14 13.7 +200 +1.48% 2,300 - - - 0 0
NSG 13 0 0 0.00% - - - - 0 0
NSL 18 0 0 0.00% - - - - 0 0
NSS 3.7 0 0 0.00% - - - - 0 0
NTF 10.1 0 0 0.00% - - - - 0 0
NTT 8.7 0 0 0.00% - - - - 0 0
NTW 19.9 0 0 0.00% - - - - 0 0
NUE 10.3 0 0 0.00% - - - - 0 0
NVP 35.7 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.5 0 0 0.00% - - - - 0 0
ODE 45.9 46 45.8 46 45.8 +100 +0.22% 19,200 - - - 0 0
OIL 23.5 21.9 23.6 24 21.7 -1,600 -6.81% 14,509,800 - - - 140 12,500
ONW 3.6 0 0 0.00% - - - - 0 0
PAI 13.2 0 0 0.00% - - - - 0 0
PAP 25.2 26.7 26.7 26.7 26.7 +1,500 +5.95% 400 - - - 0 0
PAS 2.9 2.9 2.9 2.9 2.8 0 0.00% 8,800 - - - 0 0 -
PAT 82.1 82.7 82.8 83.4 82.2 +600 +0.73% 15,500 - - - 0 800
PBC 5.9 6 5.9 6 5.9 +100 +1.69% 17,500 - - - 0 0
PBT 14 0 0 0.00% - - - - 0 0
PCC 30.3 0 0 0.00% - - - - 0 0
PCF 4.9 5 4.9 5 4.9 +100 +2.04% 2,400 - - - 0 0
PCG 2.8 0 0 0.00% - - - - 0 0
PCM 14.4 0 0 0.00% - - - - 0 0
PDC 5.4 5.4 5.4 5.4 5.4 0 0.00% 700 - - - 0 0
PEG 4.3 4.4 4.2 4.4 4.1 +100 +2.33% 4,700 - - - 0 0
PEQ 56.7 50 60 60 50 -6,700 -11.82% 3,300 - - - 0 0
PFL 2.8 2.6 2.8 2.8 2.6 -200 -7.14% 157,500 - - - 0 0
PGB 12.4 12.3 12.3 12.7 12 -100 -0.81% 10,800 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 38.7 36.9 38.7 38.7 36.8 -1,800 -4.65% 407,500 - - - 1,000 0
PHS 10.7 0 0 0.00% - - - - 0 0
PIS 10.5 0 0 0.00% - - - - 0 0
PIV 7.2 7.3 7.4 7.4 7 +100 +1.39% 282,400 - - - 0 0
PJS 30.8 0 0 0.00% - - - - 0 0
PLA 6.3 7.2 6.3 7.2 6.3 +900 +14.29% 62,800 - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.5 3.9 3.5 3.9 3.2 +400 +11.43% 3,300 - - - 0 0
PMJ 17.4 0 0 0.00% - - - - 0 0
PMT 7 0 0 0.00% - - - - 0 0
PMW 34 35 34.2 35 34.2 +1,000 +2.94% 1,600 - - - 0 0
PND 9.3 10.6 9.3 10.6 9.3 +1,300 +13.98% 23,300 - - - 11,600 0
PNG 42.1 0 0 0.00% - - - - 0 0
PNP 20.2 0 0 0.00% - - - - 0 0
PNT 10.9 0 0 0.00% - - - - 0 0
POB 50.8 0 0 0.00% - - - - 0 0
POM 5.1 0 0 0.00% - - - - 0 0
POS 20.3 19 19.2 20 19 -1,300 -6.40% 183,900 - - - 0 0
POV 11.8 13 12.5 13.5 12 +1,200 +10.17% 166,100 - - - 0 0
PPH 29.1 29.1 29 29.5 28.8 0 0.00% 8,400 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 22.6 19.3 24.6 24.6 19.3 -3,300 -14.60% 600 - - - 0 0
PRT 11.2 11.4 11.4 11.4 11.4 +200 +1.79% 300 - - - 0 0
PSB 8.2 7 8 8 7 -1,200 -14.63% 933,700 - - - 0 1,000
PSG 0.5 0 0 0.00% - - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 12.3 0 0 0.00% - - - - 0 0
PSN 9.5 0 0 0.00% - - - - 0 0
PSP 18.8 18.8 18.8 18.8 18.8 0 0.00% 200 - - - 0 0
PTE 4.2 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 10 0 0 0.00% - - - - 0 0
PTM 16.2 0 0 0.00% - - - - 0 0
PTO 19 0 0 0.00% - - - - 0 0
PTP 8.7 10 10 10 10 +1,300 +14.94% 100 - - - 0 0
PTT 10 10.4 10 10.4 10 +400 +4% 200 - - - 0 0
PTV 6.5 7.4 7.4 7.4 6.5 +900 +13.85% 440,200 - - - 400 0
PVA 0.5 0 0 0.00% - - - - 0 0
PVE 2.6 0 0 0.00% - - - - 0 0
PVH 0.7 0 0 0.00% - - - - 0 0
PVM 18.9 18.6 19.4 19.4 18.6 -300 -1.59% 3,200 - - - 0 0
PVO 10.4 10.9 10.4 11.8 10.4 +500 +4.81% 435,100 - - - 0 0
PVR 1.2 0 0 0.00% - - - - 0 0
PVV 1.9 0 0 0.00% - - - - 0 0
PVX 2.4 0 0 0.00% - - - - 0 0
PVY 3.1 0 0 0.00% - - - - 0 0
PWA 6 6 6 6 5.1 0 0.00% 102,100 - - - 0 0
PWS 12.2 0 0 0.00% - - - - 0 0
PXA 0.8 0 0 0.00% - - - - 0 0
PXI 1.1 0 0 0.00% - - - - 0 0
PXL 15.8 15.8 16 16.3 15.8 0 0.00% 209,000 - - - 1,000 0
PXM 0.6 0 0 0.00% - - - - 0 0
PXS 3.2 0 0 0.00% - - - - 0 0
PXT 1.8 0 0 0.00% - - - - 0 0
QBS 0.6 0 0 0.00% - - - - 0 0
QCC 24.9 0 0 0.00% - - - - 0 0
QHW 35 0 0 0.00% - - - - 0 0
QNC 5.7 5.3 6.2 6.2 5.3 -400 -7.02% 600 - - - 0 0
QNS 48.7 48.8 48.7 49.2 48.5 +100 +0.21% 56,800 - - - 0 0
QNT 11.8 0 0 0.00% - - - - 0 0
QNU 10 0 0 0.00% - - - - 0 0
QNW 16.1 17.5 17.5 17.5 17.5 +1,400 +8.7% 100 - - - 0 0
QPH 33.7 33.7 33.8 33.8 33.7 0 0.00% 1,100 - - - 0 0
QSP 25.3 25.3 25.3 25.3 25.3 0 0.00% 100 - - - 0 0
QTP 13.5 13 13.3 13.6 13 -500 -3.70% 606,300 - - - 0 0
RAT 20.4 0 0 0.00% - - - - 0 0
RBC 5.1 5.8 5.8 5.8 5.8 +700 +13.73% 900 - - - 0 0
RCC 15.3 0 0 0.00% - - - - 0 0
RCD 1.5 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 34 0 0 0.00% - - - - 0 0
RIC 11.4 0 0 0.00% - - - - 0 0
RTB 30.1 29 29.8 29.9 29 -1,100 -3.65% 17,800 - - - 0 0
S12 2 0 0 0.00% - - - - 0 0
S72 7 0 0 0.00% - - - - 0 0
S74 16.3 16.3 16.3 16.3 16.3 0 0.00% 2,500 - - - 0 0
SAC 12.6 12.9 12.3 12.9 12.3 +300 +2.38% 1,100 - - - 0 0
SAL 1.7 0 0 0.00% - - - - 0 0
SAS 37.1 37.4 37.1 37.6 37 +300 +0.81% 37,400 - - - 2,500 0
SB1 6.5 0 0 0.00% - - - - 0 0
SBB 16 16.8 16 16.8 16 +800 +5% 10,100 - - - 0 0
SBD 7.9 8 7.5 8 7.5 +100 +1.27% 800 - - - 0 0
SBH 42.2 42.9 43 43 42 +700 +1.66% 400 - - - 0 0
SBL 6.2 6.7 7.1 7.1 6.7 +500 +8.06% 300 - - - 0 0
SBM 34.5 0 0 0.00% - - - - 0 0
SBR 8.3 0 0 0.00% - - - - 0 0
SBS 5.6 5.9 5.7 6.1 5.7 +300 +5.36% 2,278,800 - - - 0 0
SCC 2.5 0 0 0.00% - - - - 0 0
SCD 17.3 0 0 0.00% - - - - 0 0
SCJ 3.1 3 3.1 3.1 3 -100 -3.23% 15,100 - - - 0 0
SCL 20 20 20 20.2 20 0 0.00% 119,200 - - - 0 0
SCO 3.5 0 0 0.00% - - - - 0 0
SD2 4.4 4 4.6 4.6 4 -400 -9.09% 8,500 - - - 0 0
SD3 8 8.2 8.1 8.2 8.1 +200 +2.5% 200 - - - 0 0
SD6 2.1 0 0 0.00% - - - - 0 0
SD7 2.9 0 0 0.00% - - - - 0 0
SDD 1.3 0 0 0.00% - - - - 0 0
SDK 17 17.5 16.8 17.5 16.8 +500 +2.94% 5,900 - - - 5,900 5,800
SDP 0.8 0 0 0.00% - - - - 0 0
SDT 4.5 4.6 4.4 4.6 4.4 +100 +2.22% 11,900 - - - 0 0
SDV 32 0 0 0.00% - - - - 0 0
SDY 1.2 0 0 0.00% - - - - 0 0
SEA 47.2 43.2 44 44 43.2 -4,000 -8.47% 19,200 - - - 0 0
SEP 16.8 0 0 0.00% - - - - 0 0
SGB 12.2 12.4 12.2 12.5 12.2 +200 +1.64% 4,800 - - - 0 0
SGI 10.5 11.4 11.4 11.4 11.4 +900 +8.57% 100 - - - 0 0
SGP 27.5 26.7 27.6 28 26.6 -800 -2.91% 107,200 - - - 0 0
SGS 12.7 0 0 0.00% - - - - 0 0
SHC 10.2 10.2 10.2 10.2 10.2 0 0.00% 500 - - - 0 0
SHG 2 0 0 0.00% - - - - 0 0
SID 14.8 14.7 14.6 14.7 13.4 -100 -0.68% 3,500 - - - 0 0
SIG 5 5 5.4 5.4 5 0 0.00% 200 - - - 0 0
SIV 39.6 39.6 39.6 39.6 39.6 0 0.00% 100 - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 19.6 0 0 0.00% - - - - 0 0
SJM 9 8 7.9 8 7.9 -1,000 -11.11% 5,500 - - - 0 0
SKH 24.5 24.8 24.8 24.8 24.8 +300 +1.22% 100 - - - 0 0
SKN 9.8 0 0 0.00% - - - - 0 0
SKV 26 26.2 26.2 26.2 26.2 +200 +0.77% 1,000 - - - 0 0
SLD 9.6 0 0 0.00% - - - - 0 0
SNC 23.7 0 0 0.00% - - - - 0 0
SNZ 32.3 32.4 32.4 32.5 31.6 +100 +0.31% 4,200 - - - 0 0
SP2 22.5 0 0 0.00% - - - - 0 0
SPB 14.5 0 0 0.00% - - - - 0 0
SPD 8.5 0 0 0.00% - - - - 0 0
SPH 10 0 0 0.00% - - - - 0 0
SPI 1.8 0 0 0.00% - - - - 0 0
SPV 21.1 24.2 24.2 24.2 24.2 +3,100 +14.69% 200 - - - 0 0
SRB 1.9 1.8 1.9 1.9 1.8 -100 -5.26% 5,100 - - - 0 0
SSF 20.1 0 0 0.00% - - - - 0 0
SSG 8.6 8.2 8.5 8.5 8 -400 -4.65% 29,200 - - - 0 0
SSH 88.5 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 8 7.6 7.9 7.9 7.6 -400 -5.00% 3,200 - - - 0 0
STH 20.9 20.9 20.9 21.3 20.9 0 0.00% 54,700 - - - 0 0
STL 1 0 0 0.00% - - - - 0 0
STS 72.5 0 0 0.00% - - - - 0 0
STT 1.1 0 0 0.00% - - - - 0 0
STW 26 0 0 0.00% - - - - 0 0
SVG 7 7.1 7.1 7.1 7.1 +100 +1.43% 100 - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 30 29.5 29.9 29.9 29.5 -500 -1.67% 18,200 - - - 0 0
SZE 9.7 0 0 0.00% - - - - 0 0
SZG 32.1 36.9 36.9 36.9 36.9 +4,800 +14.95% 2,000 - - - 0 0
TA6 5.1 5.8 4.4 5.8 4.4 +700 +13.73% 200 - - - 0 0
TAN 44 44 44 44 44 0 0.00% 2,200 - - - 0 0
TAR 4 0 0 0.00% - - - - 0 0
TAW 13.1 0 0 0.00% - - - - 0 0
TB8 16 0 0 0.00% - - - - 0 0
TBD 114.9 0 0 0.00% - - - - 0 0
TBR 6.9 0 0 0.00% - - - - 0 0
TCJ 3.9 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 32.5 32.5 32.1 32.9 32.1 0 0.00% 35,400 - - - 0 0
TDB 39.5 0 0 0.00% - - - - 0 0
TDF 8.2 8.2 8.8 8.8 8.2 0 0.00% 3,000 - - - 0 0
TDS 8.3 8.3 8.3 8.3 8.3 0 0.00% 30,900 - - - 0 0
TED 69.7 69 60.5 69 60.5 -700 -1.00% 600 - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6.2 5.6 5.6 5.6 5.6 -600 -9.68% 100 - - - 0 0
TH1 2.2 0 0 0.00% - - - - 0 0
THM 7.9 8.1 7.9 8.1 7.9 +200 +2.53% 14,000 - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 8.9 9 9 9.1 9 +100 +1.12% 7,900 - - - 0 0
THU 10 0 0 0.00% - - - - 0 0
THW 19 19 19 19 19 0 0.00% 100 - - - 0 0
TID 22.1 22.1 22.1 22.1 22.1 0 0.00% 2,100 - - - 0 0
TIE 3 0 0 0.00% - - - - 0 0
TIN 119.4 137.3 127.9 137.3 127.7 +17,900 +14.99% 46,000 - - - 0 0
TIS 4.9 5 5 5 5 +100 +2.04% 600 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 13.1 0 0 0.00% - - - - 0 0
TLP 8.4 8.3 8.2 8.5 7.3 -100 -1.19% 25,900 - - - 0 0
TLT 26.5 0 0 0.00% - - - - 0 0
TMG 79.8 79.8 79.8 79.8 79.8 0 0.00% 2,000 - - - 0 0
TMW 23.5 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 8.8 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0.00% - - - - 0 0
TNP 20.6 0 0 0.00% - - - - 0 0
TNS 3.1 0 0 0.00% - - - - 0 0
TNW 11.2 0 0 0.00% - - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 175.4 175 175.4 180 170.3 -400 -0.23% 17,600 - - - 0 0 -
TOW 35 0 0 0.00% - - - - 0 0
TPS 58.6 0 0 0.00% - - - - 0 0
TQN 13.5 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 18 0 0 0.00% - - - - 0 0
TRS 37.6 0 0 0.00% - - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.8 5.9 5.9 5.9 5.9 +100 +1.72% 1,900 - - - 0 0
TSD 4.7 4.7 4.7 4.7 4.7 0 0.00% 1,000 - - - 0 0
TSG 11.5 0 0 0.00% - - - - 0 0
TSJ 35 0 0 0.00% - - - - 0 0
TST 6.3 0 0 0.00% - - - - 0 0
TTD 121.1 103.2 103.2 103.2 103.2 -17,900 -14.78% 100 - - - 0 0
TTG 15.5 13.5 14.2 14.2 13.5 -2,000 -12.90% 2,300 - - - 0 0
TTN 15.7 15.9 16 16 15.7 +200 +1.27% 92,300 - - - 0 200
TTS 7.1 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 21.3 0 0 0.00% - - - - 0 0
TV1 31.1 33.3 31.5 33.7 31.1 +2,200 +7.07% 134,900 - - - 0 0
TV6 5.6 0 0 0.00% - - - - 0 0
TVA 14.3 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 90 0 0 0.00% - - - - 0 0
TVM 10.4 0 0 0.00% - - - - 0 0
TVN 9.8 9.5 9.9 10.3 9.4 -300 -3.06% 1,409,400 - - - 0 0
TW3 14.4 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 6.5 6.6 6.7 6.7 6.6 +100 +1.54% 2,200 - - - 0 0
UDL 17 0 0 0.00% - - - - 0 0
UEM 15.8 0 0 0.00% - - - - 0 0
UMC 8.7 0 0 0.00% - - - - 0 0
UPC 22.4 0 0 0.00% - - - - 0 0
UPH 5.9 0 0 0.00% - - - - 0 0
USC 12 0 0 0.00% - - - - 0 0
USD 16.6 16.7 16.7 16.7 16.7 +100 +0.6% 100 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.1 0 0 0.00% - - - - 0 0
VAV 33.8 0 0 0.00% - - - - 0 0
VBB 10.2 10.3 10.3 10.3 10.2 +100 +0.98% 36,000 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 15.2 0 0 0.00% - - - - 0 0
VC5 0.7 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 24.3 24.1 24.5 24.5 24 -200 -0.82% 5,400 - - - 0 0
VCR 32.3 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 9.8 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 14.6 15.9 14.1 15.9 14.1 +1,300 +8.9% 300 - - - 0 100
VDN 37 31.5 31.5 31.5 31.5 -5,500 -14.86% 100 - - - 0 0
VDT 5 0 0 0.00% - - - - 0 0
VE8 2.3 0 0 0.00% - - - - 0 0
VE9 3.7 3.7 3.7 3.7 3.6 0 0.00% 1,600 - - - 0 0
VEA 33.9 34.3 34.1 34.9 34.1 +400 +1.18% 419,200 - - - 0 0
VEC 33.6 33 33.6 34.4 33 -600 -1.79% 1,300 - - - 0 0
VEF 103.5 104.6 104.4 109.5 104.4 +1,100 +1.06% 10,000 - - - 0 0
VES 24.3 25 21.6 25.4 21.6 +700 +2.88% 2,100 - - - 0 0
VET 16.2 0 0 0.00% - - - - 0 0
VFC 78.8 0 0 0.00% - - - - 0 0
VFR 10.1 0 0 0.00% - - - - 0 0
VGG 42.3 42.9 42 43.3 42 +600 +1.42% 600 - - - 0 0
VGI 96.5 97.4 96.5 104.2 96.5 +900 +0.93% 810,000 - - - 0 0
VGL 18.6 0 0 0.00% - - - - 0 0
VGR 66.5 71 66.5 71 66.5 +4,500 +6.77% 8,500 - - - 0 300
VGT 15.7 14.5 15.8 16 14.4 -1,200 -7.64% 4,952,900 - - - 0 0
VGV 53.4 0 0 0.00% - - - - 0 0
VHD 3.5 3.8 3.8 3.8 3.8 +300 +8.57% 1,300 - - - 0 0
VHF 4.1 3.7 3.7 3.7 3.7 -400 -9.76% 100 - - - 0 0
VHG 1.8 1.8 1.8 1.9 1.8 0 0.00% 83,900 - - - 0 0
VHH 4.1 0 0 0.00% - - - - 0 0
VIE 5.6 5.6 5.6 5.6 5.6 0 0.00% 300 - - - 0 0
VIH 28 0 0 0.00% - - - - 0 0
VIM 11 12.5 11.9 12.5 11.9 +1,500 +13.64% 1,500 - - - 0 0
VIN 16.8 0 0 0.00% - - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 14.1 15.6 14.1 16.2 14.1 +1,500 +10.64% 105,100 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 49.2 48.5 49.6 49.6 48.3 -700 -1.42% 40,000 - - - 0 0
VLC 13.8 13.9 14 14 13.9 +100 +0.72% 27,000 - - - 0 0
VLG 8.3 8.5 8.6 8.6 8.5 +200 +2.41% 200 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 16.6 17 16.6 17 16.5 +400 +2.41% 21,800 - - - 0 0
VLW 34.5 0 0 0.00% - - - - 0 0
VMA 2.8 0 0 0.00% - - - - 0 0
VMG 3.7 3.7 3.7 3.8 3.4 0 0.00% 46,800 - - - 0 0
VMK 39 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 17.5 16.9 18.1 18.1 16.9 -600 -3.43% 7,200 - - - 0 0
VNB 15.6 15.6 15.6 15.7 15.6 0 0.00% 14,000 - - - 0 0
VNH 1.6 0 0 0.00% - - - - 0 0
VNI 8 8 8 8 8 0 0.00% 100 - - - 0 0
VNP 18.5 18.3 18.5 18.5 17.6 -200 -1.08% 13,200 - - - 0 0
VNX 13.3 0 0 0.00% - - - - 0 0
VNY 5.4 0 0 0.00% - - - - 0 0
VNZ 321.7 0 0 0.00% - - - - 0 0
VPA 2 0 0 0.00% - - - - 0 0
VPC 2.4 0 0 0.00% - - - - 0 0
VPR 7.3 8.2 8.2 8.2 8.2 +900 +12.33% 100 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 17.7 17.7 17.7 17.7 17.7 0 0.00% 900 - - - 0 0
VRG 17.6 17.6 17.9 17.9 17.6 0 0.00% 6,200 - - - 0 0
VSE 8 8.2 8.1 8.3 8 +200 +2.5% 1,100 - - - 0 0
VSF 32.6 29.6 33.5 34 29 -3,000 -9.20% 10,600 - - - 0 0
VSG 1.4 0 0 0.00% - - - - 0 0
VSN 17 17 17 17 17 0 0.00% 100 - - - 0 0
VST 3.1 0 0 0.00% - - - - 0 0
VTA 2.2 2.3 2.3 2.3 2.3 +100 +4.55% 100 - - - 0 0
VTD 6 6.4 6 6.7 6 +400 +6.67% 343,300 - - - 0 0
VTE 7.3 0 0 0.00% - - - - 0 0
VTG 7 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 53.3 53.7 54.7 54.7 53 +400 +0.75% 11,800 - - - 300 500
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 12.2 0 0 0.00% - - - - 0 0
VTR 11.5 11.7 11.8 11.8 11.5 +200 +1.74% 15,700 - - - 0 0
VTS 7 0 0 0.00% - - - - 0 0
VTX 6 0 0 0.00% - - - - 0 0
VUA 14.7 12.7 12.7 12.7 12.7 -2,000 -13.61% 100 - - - 0 0
VVN 3.1 0 0 0.00% - - - - 0 0
VW3 10.9 9.5 9.5 9.5 9.5 -1,400 -12.84% 100 - - - 0 0
VWS 20.4 17.4 17.4 17.4 17.4 -3,000 -14.71% 300 - - - 0 0
VXB 35.6 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 46 0 0 0.00% - - - - 0 0
WSB 55.8 55.7 55.8 55.8 55.7 -100 -0.18% 1,000 - - - 0 0
WTC 10 9.9 9.9 9.9 9.9 -100 -1.00% 200 - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 17 0 0 0.00% - - - - 0 0
XHC 16.1 13.9 13.9 13.9 13.9 -2,200 -13.66% 100 - - - 0 0
XLV 13.1 0 0 0.00% - - - - 0 0
XMC 9.1 9 9 9 8.1 -100 -1.10% 6,400 - - - 0 0
XMD 5.9 5.8 5.8 5.8 5.8 -100 -1.69% 1,000 - - - 0 0
XMP 15.5 16.5 16.5 16.5 16.5 +1,000 +6.45% 100 - - - 0 0
XPH 13.8 14.3 14.3 14.3 14.2 +500 +3.62% 12,000 - - - 0 0
YBC 7 0 0 0.00% - - - - 0 0
YTC 23.9 24 23.8 24 23.8 +100 +0.42% 400 - - - 0 0
ASA - - - - - - - - - - - - - - -
ATB - - - - - - - - - - - - - - -
BII - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CLG - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DKW - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
FLC - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
L44 - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 39,618,708 2,372.38 392,350 191,090
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