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

2026/06/16 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 126.75
+0.05/+0.04%
売買高（相対取引を含む） 20,598,713 株
（前日比 -24.17%）
値上がり銘柄数 141
値下がり銘柄数 68
変わらず銘柄数 573
総銘柄数 782
売買代金（相対取引を含む） 277,405 百万VND
（前日比 -25.20%）
前日終値 126.70 (06/15) 
始値 126.95
高値 127.18
安値 126.34
年初来高値 129.49 (04/20) 
年初来安値 119.35 (03/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 113,300 161,700 -48,400
産業トレンド
-0.93 +0.98 +0.62 +0.99 +1.29 +0.46
+0.46 +0.33 +0.04 +0.87 -0.18 +0.23
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（2026/06/16 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 30 0 0 0.00% - - - - 0 0
AAH 2.9 2.9 3.2 3.2 2.8 0 0.00% 209,900 - - - 0 0
AAS 8.5 8.7 8.6 8.8 8.5 +200 +2.35% 1,255,200 - - - 0 0
ABB 16.9 17 17 17.2 16.8 +100 +0.59% 1,598,300 - - - 0 20,000
ABC 10.2 10.3 10.7 10.7 10.2 +100 +0.98% 5,500 - - - 0 0
ABI 19.4 19.4 19.4 19.4 19.3 0 0.00% 2,000 - - - 0 0
ABW 11.3 11.2 11.2 11.4 11 -100 -0.88% 188,500 - - - 0 0
ACE 36 37 36 37 36 +1,000 +2.78% 700 - - - 0 0
ACM 0.5 0 0 0.00% - - - - 0 0
ACS 5.3 5.5 5.5 5.5 4.7 +200 +3.77% 1,600 - - - 0 0
ACV 44.8 45.1 45.4 46 44.9 +300 +0.67% 759,200 - - - 24,100 5,000
AG1 10.6 10.6 10.6 10.6 10.6 0 0.00% 2,000 - - - 0 0
AGF 1.9 0 0 0.00% - - - - 0 0
AGP 36 35.3 36 36.4 35.3 -700 -1.94% 2,500 - - - 0 0
AGX 197.8 0 0 0.00% - - - - 0 0
AIC 8.8 0 0 0.00% - - - - 0 0
AIG 51.9 51.5 51.9 51.9 51.4 -400 -0.77% 26,500 - - - 10,000 0
ALV 7 7 7 7.1 7 0 0.00% 6,500 - - - 0 0
AMP 13.7 14.2 14.2 14.2 14.2 +500 +3.65% 4,400 - - - 0 0
AMS 9.1 9.7 9.1 9.7 9 +600 +6.59% 81,700 - - - 0 0
APC 5.8 5.8 5.8 5.8 5.8 0 0.00% 100 - - - 0 0
APF 45.3 45.4 44.9 45.6 44.5 +100 +0.22% 15,600 - - - 0 0
APL 13 0 0 0.00% - - - - 0 0
APP 4.2 4.3 4.2 4.4 4.1 +100 +2.38% 11,900 - - - 0 0
APT 2 0 0 0.00% - - - - 0 0
ATA 0.4 0 0 0.00% - - - - 0 0
ATG 7.4 0 0 0.00% - - - - 0 0
AVC 42.2 42.7 42.3 43 42 +500 +1.18% 11,200 - - - 0 0
AVG 9.2 9.3 9.3 9.3 9 +100 +1.09% 58,800 - - - 0 0
BAL 7.1 0 0 0.00% - - - - 0 0
BBH 7.6 0 0 0.00% - - - - 0 0
BBM 8.2 0 0 0.00% - - - - 0 0
BBT 13.9 14 14.5 14.5 13.9 +100 +0.72% 7,400 - - - 0 0
BCA 20.4 20.5 20.7 21 20.5 +100 +0.49% 14,600 - - - 0 0
BCB 2.2 0 0 0.00% - - - - 0 0
BCP 10.6 0 0 0.00% - - - - 0 0
BCR 1.1 0 0 0.00% - - - - 0 0
BCV 21.5 0 0 0.00% - - - - 0 0
BDG 37 37 37 37 37 0 0.00% 700 - - - 0 0
BDT 9.2 9.2 9.5 9.5 9.2 0 0.00% 200 - - - 0 0
BDW 27 0 0 0.00% - - - - 0 0
BEL 17.8 0 0 0.00% - - - - 0 0
BGE 3.2 0 0 0.00% - - - - 0 0
BGW 16 0 0 0.00% - - - - 0 0
BHA 22.1 0 0 0.00% - - - - 0 0
BHC 1 0 0 0.00% - - - - 0 0
BHG 11 0 0 0.00% - - - - 0 0
BHH 22 0 0 0.00% - - - - 0 0
BHI 7.2 8 8 8 8 +800 +11.11% 300 - - - 0 0
BHK 13.1 0 0 0.00% - - - - 0 0
BHP 7.2 7.2 7.2 7.2 7.2 0 0.00% 500 - - - 0 0
BIG 5 5.1 5 5.1 5 +100 +2% 181,400 - - - 300 0
BIO 13.5 13.4 13.6 13.7 13.4 -100 -0.74% 2,900 - - - 0 0
BLF 2.3 2.5 2.5 2.5 2.3 +200 +8.7% 3,500 - - - 0 0
BLI 8.2 8.2 8.2 8.2 8.1 0 0.00% 3,700 - - - 0 0
BLN 6.9 0 0 0.00% - - - - 0 0
BLT 20 22 17 22 17 +2,000 +10% 200 - - - 0 0
BMD 11.5 0 0 0.00% - - - - 0 0
BMF 7.4 7.4 7.4 7.4 7.4 0 0.00% 500 - - - 0 0
BMG 11.1 0 0 0.00% - - - - 0 0
BMJ 10.6 11.3 10.7 11.3 10.7 +700 +6.6% 4,800 - - - 0 0
BMK 15 0 0 0.00% - - - - 0 0
BMS 14 14.4 14 14.4 14 +400 +2.86% 213,400 - - - 0 0
BMV 4.6 0 0 0.00% - - - - 0 0
BNW 16.5 15.3 15.3 15.3 15.3 -1,200 -7.27% 200 - - - 0 0
BOT 1.7 0 0 0.00% - - - - 0 0
BQB 3.7 0 0 0.00% - - - - 0 0
BQP 15.6 0 0 0.00% - - - - 0 0
BRR 18.3 0 0 0.00% - - - - 0 0
BRS 25.7 25 25.7 25.7 25 -700 -2.72% 1,200 - - - 0 0
BSA 19.9 20 20.2 20.2 20 +100 +0.5% 6,600 - - - 0 0
BSD 15.8 0 0 0.00% - - - - 0 0
BSG 15.7 0 0 0.00% - - - - 0 0
BSH 16.8 16.8 16.8 16.8 16.8 0 0.00% 4,100 - - - 0 0
BSL 13.4 12.9 12.9 12.9 12.9 -500 -3.73% 700 - - - 0 0
BSP 10.9 0 0 0.00% - - - - 0 0
BSQ 17.5 0 0 0.00% - - - - 0 0
BT1 10.1 0 0 0.00% - - - - 0 0
BTB 4.4 0 0 0.00% - - - - 0 0
BTD 21 0 0 0.00% - - - - 0 0
BTG 8.1 0 0 0.00% - - - - 0 0
BTH 22 21.8 21.8 21.8 21.8 -200 -0.91% 600 - - - 0 0
BTN 2.8 3 3 3 3 +200 +7.14% 100 - - - 0 0
BTU 16 0 0 0.00% - - - - 0 0
BTV 16.5 0 0 0.00% - - - - 0 0
BVB 13.1 13.2 13.1 13.4 13 +100 +0.76% 2,395,800 - - - 0 0
BVG 2.8 0 0 0.00% - - - - 0 0
BVL 13.4 14 14 14 14 +600 +4.48% 200 - - - 0 0
BVN 18.1 0 0 0.00% - - - - 0 0
BWA 12.9 0 0 0.00% - - - - 0 0
BWS 33.7 33.7 33.7 33.7 33.7 0 0.00% 700 - - - 0 0
C21 19.4 0 0 0.00% - - - - 0 0
C22 18 0 0 0.00% - - - - 0 0 -
C4G 6.7 6.8 6.8 6.8 6.7 +100 +1.49% 70,200 - - - 0 0
C92 3.6 3.6 3.6 3.6 3.6 0 0.00% 600 - - - 0 0
CAD 0.4 0 0 0.00% - - - - 0 0
CAT 14.3 14.7 14.1 14.7 14.1 +400 +2.8% 21,300 - - - 0 0
CBI 14.2 0 0 0.00% - - - - 0 0
CBS 24 24 24 24 24 0 0.00% 3,500 - - - 0 0
CC1 34 0 0 0.00% - - - - 0 0
CCA 15 15.4 16.6 16.6 15.4 +400 +2.67% 1,300 - - - 0 0
CCM 31.9 0 0 0.00% - - - - 0 0
CCP 21.5 0 0 0.00% - - - - 0 0
CCS 8 8.2 8 8.3 8 +200 +2.5% 2,200 - - - 0 0
CCT 8.9 0 0 0.00% - - - - 0 0
CCV 74.5 0 0 0.00% - - - - 0 0
CDG 3.5 0 0 0.00% - - - - 0 0
CDO 1.4 0 0 0.00% - - - - 0 0
CDP 12.5 0 0 0.00% - - - - 0 0
CDR 4.4 0 0 0.00% - - - - 0 0
CEN 1.7 0 0 0.00% - - - - 0 0
CFM 13.5 0 0 0.00% - - - - 0 0
CFV 17 0 0 0.00% - - - - 0 0
CGV 3.2 3 3.1 3.1 3 -200 -6.25% 17,500 - - - 0 0
CH5 16.5 0 0 0.00% - - - - 0 0
CHC 5.6 0 0 0.00% - - - - 0 0
CHS 10.9 0 0 0.00% - - - - 0 0
CI5 3.2 3.6 3.6 3.6 3.6 +400 +12.5% 200 - - - 0 0
CID 8.3 8.5 8.5 8.5 8.5 +200 +2.41% 100 - - - 0 0
CIP 2 0 0 0.00% - - - - 0 0
CK8 5.6 0 0 0.00% - - - - 0 0
CKA 64.6 64.8 65 65 64.6 +200 +0.31% 2,000 - - - 0 0
CKD 23.1 23.5 23.5 23.5 23.5 +400 +1.73% 200 - - - 0 0
CLX 14.7 14.8 14.8 14.8 14.7 +100 +0.68% 165,100 - - - 0 0
CMD 19.4 19.4 19.4 19.4 19.4 0 0.00% 300 - - - 0 0
CMF 398 0 0 0.00% - - - - 0 0
CMI 0.7 0 0 0.00% - - - - 0 0
CMK 7.8 0 0 0.00% - - - - 0 0
CMM 19.4 0 0 0.00% - - - - 0 0
CMN 26.4 26.9 26.9 26.9 26 +500 +1.89% 5,600 - - - 0 0
CMP 8 0 0 0.00% - - - - 0 0
CMT 12.1 0 0 0.00% - - - - 0 0
CMW 12.9 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0.00% - - - - 0 0
CNC 31 31.2 31.2 31.2 31.2 +200 +0.65% 400 - - - 0 0
CNN 64 0 0 0.00% - - - - 0 0
CNT 6 6.2 6 6.5 6 +200 +3.33% 3,800 - - - 0 0
CPA 8.8 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0.00% - - - - 0 0
CPI 6 0 0 0.00% - - - - 0 0
CQN 31.4 31.6 31.4 31.8 31.4 +200 +0.64% 32,200 - - - 0 0
CQT 6.8 0 0 0.00% - - - - 0 0
CSI 16.5 0 0 0.00% - - - - 0 0
CT3 6 0 0 0.00% - - - - 0 0
CT6 7 6.9 6.9 6.9 6.9 -100 -1.43% 200 - - - 0 0
CTW 25 25 25 25 25 0 0.00% 100 - - - 0 0
CYC 1.2 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 23 0 0 0.00% - - - - 0 0
DAS 11.2 0 0 0.00% - - - - 0 0
DBM 27 0 0 0.00% - - - - 0 0
DC1 8.3 8 8.3 8.3 8 -300 -3.61% 4,300 - - - 0 0
DCF 28.5 31.4 31.4 31.4 31.4 +2,900 +10.18% 100 - - - 0 0
DCG 23.5 0 0 0.00% - - - - 0 0
DCH 10 0 0 0.00% - - - - 0 0
DCR 5.9 0 0 0.00% - - - - 0 0
DCS 0.6 0 0 0.00% - - - - 0 0
DCT 0.7 0 0 0.00% - - - - 0 0
DCV 138 0 0 0.00% - - - - 0 0
DDB 9.1 9.1 9.1 9.1 9.1 0 0.00% 66,000 - - - 0 0
DDH 4.3 0 0 0.00% - - - - 0 0
DDM 2.1 0 0 0.00% - - - - 0 0
DDN 8 7 7.1 7.1 7 -1,000 -12.50% 1,400 - - - 0 0
DDV 25.7 25.8 25.8 26 25.7 +100 +0.39% 218,800 - - - 0 11,000
DFC 34 34.5 34 34.8 33.8 +500 +1.47% 22,100 - - - 0 0
DFF 0.4 0 0 0.00% - - - - 0 0
DGT 3.9 4 4 4 3.9 +100 +2.56% 43,000 - - - 1,000 0
DHB 10.6 10.6 10.6 10.6 10.6 0 0.00% 1,000 - - - 0 0
DHD 28 28 28 28 28 0 0.00% 2,000 - - - 0 0
DHN 18.3 0 0 0.00% - - - - 0 0
DIC 0.9 0 0 0.00% - - - - 0 0
DID 4 0 0 0.00% - - - - 0 0
DKC 0.1 0 0 0.00% - - - - 0 0
DLD 4.9 0 0 0.00% - - - - 0 0
DLR 13 0 0 0.00% - - - - 0 0
DLT 8.6 0 0 0.00% - - - - 0 0
DM7 18 0 0 0.00% - - - - 0 0
DMN 9.5 9.5 9.6 10 9.2 0 0.00% 6,800 - - - 0 0
DNA 23.9 24.5 24 24.5 24 +600 +2.51% 1,200 - - - 0 0
DND 8.6 0 0 0.00% - - - - 0 0
DNE 8.3 8.3 8.2 8.3 8 0 0.00% 2,300 - - - 0 0
DNH 49 0 0 0.00% - - - - 0 0
DNL 28.4 0 0 0.00% - - - - 0 0
DNM 6 0 0 0.00% - - - - 0 0
DNN 7 0 0 0.00% - - - - 0 0
DNT 61 0 0 0.00% - - - - 0 0
DNW 33.5 0 0 0.00% - - - - 0 0
DOC 7.3 0 0 0.00% - - - - 0 0
DOP 12.2 0 0 0.00% - - - - 0 0
DP1 29.2 28.8 28.9 28.9 28.8 -400 -1.37% 5,200 - - - 0 0 -
DP2 4.5 0 0 0.00% - - - - 0 0
DPC 7.5 0 0 0.00% - - - - 0 0
DPH 51 0 0 0.00% - - - - 0 0
DPP 26.5 0 0 0.00% - - - - 0 0
DRG 8.6 0 0 0.00% - - - - 0 0
DRI 14.5 14.5 14.5 14.7 14.3 0 0.00% 628,800 - - - 0 0
DSD 15.7 0 0 0.00% - - - - 0 0
DSG 7 0 0 0.00% - - - - 0 0
DSH 15.3 15.2 15.5 15.5 15 -100 -0.65% 102,800 - - - 0 0
DSP 12.8 0 0 0.00% - - - - 0 0
DTC 5.3 0 0 0.00% - - - - 0 0
DTH 12.6 0 0 0.00% - - - - 0 0
DTI 2.1 2.1 2.1 2.1 2.1 0 0.00% 2,600 - - - 0 0
DTP 79.2 80 80 80 80 +800 +1.01% 2,800 - - - 0 0
DUS 6.2 0 0 0.00% - - - - 0 0
DVC 10.3 0 0 0.00% - - - - 0 0
DVG 1 0 0 0.00% - - - - 0 0
DVN 20.9 20.8 20.8 20.8 20.7 -100 -0.48% 14,200 - - - 0 0
DVW 45 0 0 0.00% - - - - 0 0
DWC 18.9 0 0 0.00% - - - - 0 0
DWS 14.5 14.5 14.5 14.5 14.5 0 0.00% 3,600 - - - 0 0
DXL 11 0 0 0.00% - - - - 0 0
E12 4 0 0 0.00% - - - - 0 0
E29 9.5 0 0 0.00% - - - - 0 0
ECO 23.4 23 23.4 23.4 23 -400 -1.71% 700 - - - 0 0
EFI 3.4 0 0 0.00% - - - - 0 0
EGL 14.1 0 0 0.00% - - - - 0 0
EIC 19.9 19.9 21.5 21.5 19.9 0 0.00% 300 - - - 0 0
EIN 2.1 2.1 2.1 2.1 2.1 0 0.00% 4,700 - - - 0 0
EME 30.4 0 0 0.00% - - - - 0 0
EMG 9.2 0 0 0.00% - - - - 0 0
EMS 18.1 18 18 18 18 -100 -0.55% 800 - - - 0 0
F88 81.7 80.2 84 84 80 -1,500 -1.84% 155,800 - - - 200 0
FBC 3.7 0 0 0.00% - - - - 0 0
FCC 54.2 0 0 0.00% - - - - 0 0
FCS 6.4 6.7 6.7 6.7 6.7 +300 +4.69% 100 - - - 0 0
FGL 4.5 0 0 0.00% - - - - 0 0
FHN 8.9 0 0 0.00% - - - - 0 0
FHS 36 0 0 0.00% - - - - 0 0
FIC 19.8 19.6 19.8 20.1 19 -200 -1.01% 9,000 - - - 0 0
FOC 69.4 69.9 69.5 69.9 69.1 +500 +0.72% 2,900 - - - 0 0
FOX 78.7 79 79.5 79.5 78.6 +300 +0.38% 73,800 - - - 0 0
FRC 25 25 25 25 25 0 0.00% 300 - - - 0 0
FRM 15 15 15 15 15 0 0.00% 800 - - - 0 0
FSO 9.1 0 0 0.00% - - - - 0 0
FT1 42.9 43.6 42.9 43.6 42.9 +700 +1.63% 200 - - - 0 0
FTI 3.7 0 0 0.00% - - - - 0 0
FTM 0.5 0 0 0.00% - - - - 0 0
G20 0.6 0 0 0.00% - - - - 0 0
G36 10 10 10.1 10.1 9.9 0 0.00% 45,200 - - - 0 0
GCB 5 5.6 5.3 5.6 5.3 +600 +12% 1,000 - - - 0 0
GCF 19 18 19 19 17.9 -1,000 -5.26% 37,600 - - - 0 0
GDA 13.8 13.7 13.7 13.8 13.7 -100 -0.72% 61,300 - - - 0 30,000
GER 7.5 0 0 0.00% - - - - 0 0
GGG 3.3 0 0 0.00% - - - - 0 0
GH3 3.6 0 0 0.00% - - - - 0 0
GLC 6 0 0 0.00% - - - - 0 0
GLW 13.3 0 0 0.00% - - - - 0 0
GMC 4.1 4.1 4.1 4.1 4.1 0 0.00% 100 - - - 0 0
GND 27.1 27 27 27 27 -100 -0.37% 100 - - - 0 0
GPC 1.9 1.9 1.9 2 1.9 0 0.00% 38,000 - - - 0 0
GSM 30.1 0 0 0.00% - - - - 0 0
GTD 207 0 0 0.00% - - - - 0 0
GTS 10.2 0 0 0.00% - - - - 0 0
GVT 89.8 0 0 0.00% - - - - 0 0
H11 25.7 0 0 0.00% - - - - 0 0
HAC 9.2 10.1 10.2 10.2 10.1 +900 +9.78% 400 - - - 0 0
HAF 12 0 0 0.00% - - - - 0 0
HAM 44.8 0 0 0.00% - - - - 0 0
HAN 8.2 8.4 8.2 8.4 8.2 +200 +2.44% 400 - - - 0 0
HAV 3 0 0 0.00% - - - - 0 0
HBC 5 5 5 5.1 4.9 0 0.00% 571,800 - - - 0 0
HBD 24.9 0 0 0.00% - - - - 0 0
HBH 5 0 0 0.00% - - - - 0 0
HC1 12.8 0 0 0.00% - - - - 0 0
HC3 25.5 25.5 25.5 25.5 25.5 0 0.00% 1,800 - - - 0 0
HCI 7.3 0 0 0.00% - - - - 0 0
HD2 9.8 9.8 9.8 9.8 9.8 0 0.00% 100 - - - 0 0
HD6 8.7 8.7 8.7 8.8 8.7 0 0.00% 1,900 - - - 0 0
HD8 6.7 6.7 6.7 6.7 6.7 0 0.00% 1,100 - - - 0 0
HDM 35.3 35.5 35.5 35.5 35.5 +200 +0.57% 100 - - - 0 0
HDP 25.5 0 0 0.00% - - - - 0 0
HDW 17.5 0 0 0.00% - - - - 0 0
HEC 31.2 0 0 0.00% - - - - 0 0
HEJ 13.1 0 0 0.00% - - - - 0 0
HEP 14 14 14 14 14 0 0.00% 700 - - - 700 0
HES 22.9 0 0 0.00% - - - - 0 0
HFB 9.8 0 0 0.00% - - - - 0 0
HFC 8 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 7.4 7.6 7.6 7.8 7.5 +200 +2.7% 3,500 - - - 0 0
HJC 8.8 0 0 0.00% - - - - 0 0
HKB 0.5 0 0 0.00% - - - - 0 0
HLB 517.5 555.5 517.5 555.5 517.5 +38,000 +7.34% 200 - - - 0 100
HLS 26.5 0 0 0.00% - - - - 0 0
HLT 10.6 0 0 0.00% - - - - 0 0
HLY 9.9 0 0 0.00% - - - - 0 0
HMD 15 0 0 0.00% - - - - 0 0
HMG 4.7 0 0 0.00% - - - - 0 0
HMS 33.2 33.3 33.3 33.3 33.3 +100 +0.3% 1,300 - - - 0 0
HNB 15.7 0 0 0.00% - - - - 0 0
HND 10.3 10.3 10.3 10.3 10.2 0 0.00% 11,400 - - - 0 0
HNF 25.5 25.5 25 25.5 25 0 0.00% 300 - - - 0 0
HNG 6.9 7.1 7 7.1 6.8 +200 +2.9% 2,499,000 - - - 0 0
HNI 28.1 0 0 0.00% - - - - 0 0
HNM 8.5 8.3 8.4 8.4 8.2 -200 -2.35% 217,500 - - - 0 0
HNP 30 18 18 18 18 -12,000 -40.00% 100 - - - 0 0
HNR 12 0 0 0.00% - - - - 0 0
HPB 20.1 0 0 0.00% - - - - 0 0
HPD 16.2 16.2 16.2 16.2 16.2 0 0.00% 400 - - - 0 0
HPH 14.8 0 0 0.00% - - - - 0 0
HPI 15.3 0 0 0.00% - - - - 0 0
HPM 6.3 0 0 0.00% - - - - 0 0
HPO 15.3 0 0 0.00% - - - - 0 0
HPP 79 77.9 78 78 77.9 -1,100 -1.39% 2,500 - - - 0 1,000
HPT 28 0 0 0.00% - - - - 0 0
HPW 22 22.3 22.3 22.3 22.3 +300 +1.36% 300 - - - 0 0
HRB 40 0 0 0.00% - - - - 0 0
HSA 33 0 0 0.00% - - - - 0 0
HSM 6.8 0 0 0.00% - - - - 0 0
HSP 14.5 14.5 14.5 14.5 14.5 0 0.00% 100 - - - 0 0
HSV 4.4 4.3 4.4 4.4 4.3 -100 -2.27% 2,800 - - - 0 0
HTE 2.8 3 2.9 3 2.8 +200 +7.14% 1,300 - - - 0 0
HTM 9.2 9.2 9.1 9.2 9.1 0 0.00% 200 - - - 0 0
HTP 1 0 0 0.00% - - - - 0 0
HTT 1.6 0 0 0.00% - - - - 0 0
HU4 9.4 9.4 9.4 9.4 9.4 0 0.00% 900 - - - 0 0
HU6 3.9 3.9 3.8 3.9 3.8 0 0.00% 3,600 - - - 0 0
HUG 30.1 0 0 0.00% - - - - 0 0
HVA 3.7 0 0 0.00% - - - - 0 0
HVX 2.6 2.7 2.7 2.7 2.5 +100 +3.85% 15,700 - - - 0 0
HWS 15 15 15.3 15.3 15 0 0.00% 5,100 - - - 0 0
IBD 5.4 0 0 0.00% - - - - 0 0
ICC 33.2 0 0 0.00% - - - - 0 0
ICF 2.6 2.4 2.8 2.8 2.4 -200 -7.69% 600 - - - 0 0
ICI 9.7 9 9 9 9 -700 -7.22% 100 - - - 0 0
ICN 27.5 28.5 28.4 28.5 27.5 +1,000 +3.64% 3,700 - - - 0 0
IDP 279.8 279.8 279.8 279.8 279.8 0 0.00% 100 - - - 0 0
IFS 17.5 17 17 17 17 -500 -2.86% 100 - - - 100 0
ILA 6.9 6.9 6.7 6.9 6.7 0 0.00% 13,100 - - - 0 0
ILC 6.6 0 0 0.00% - - - - 0 0
ILS 25.2 24.1 24 25.4 23.6 -1,100 -4.37% 49,000 - - - 0 0
IME 45 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 9 0 0 0.00% - - - - 0 0
ISH 25 24.6 24.5 24.8 24.5 -400 -1.60% 3,900 - - - 0 0
IST 35.8 37.6 37.6 37.6 37.6 +1,800 +5.03% 100 - - - 0 0
ITA 2.3 0 0 0.00% - - - - 0 0
ITS 3.9 3.9 3.9 3.9 3.9 0 0.00% 4,200 - - - 0 0
JOS 1.4 0 0 0.00% - - - - 0 0
KCB 10.9 11 11 11 10.9 +100 +0.92% 12,100 - - - 0 0
KGM 5.4 5.3 5.4 5.4 5.3 -100 -1.85% 3,500 - - - 0 0
KHD 16 0 0 0.00% - - - - 0 0
KHW 33 0 0 0.00% - - - - 0 0
KIP 15 0 0 0.00% - - - - 0 0
KPF 1.2 0 0 0.00% - - - - 0 0
KSQ 1 0 0 0.00% - - - - 0 0
KTC 9.2 0 0 0.00% - - - - 0 0
KTL 12.6 0 0 0.00% - - - - 0 0
KTT 2.3 0 0 0.00% - - - - 0 0
L12 4.7 0 0 0.00% - - - - 0 0
L45 1.6 0 0 0.00% - - - - 0 0
L62 3.3 0 0 0.00% - - - - 0 0
L63 9.5 0 0 0.00% - - - - 0 0
LAI 11 11 10.9 11.2 10.9 0 0.00% 15,200 - - - 0 0
LAW 25.7 25 25 25 25 -700 -2.72% 100 - - - 0 0
LCM 0.7 0 0 0.00% - - - - 0 0
LDW 28 0 0 0.00% - - - - 0 0
LEC 4.5 0 0 0.00% - - - - 0 0
LG9 4 4 3.5 4 3.5 0 0.00% 200 - - - 0 0
LIC 31.5 32 31.5 32 31.5 +500 +1.59% 9,100 - - - 0 0
LKW 35 0 0 0.00% - - - - 0 0
LLM 20.4 20.6 20.6 20.6 20.6 +200 +0.98% 200 - - - 0 0
LM3 1.7 0 0 0.00% - - - - 0 0
LMC 6 5.9 5.1 5.9 5.1 -100 -1.67% 300 - - - 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 7.7 7.7 7.7 7.7 7.7 0 0.00% 100 - - - 0 0
LQN 2.2 0 0 0.00% - - - - 0 0
LSG 33 33.3 33 33.5 31.9 +300 +0.91% 43,100 - - - 0 0
LTC 1.2 0 0 0.00% - - - - 0 0
LTG 5.5 0 0 0.00% - - - - 0 0
M10 22.2 22.2 22.2 22.3 21.9 0 0.00% 4,400 - - - 0 0
MA1 31 33 33 33 33 +2,000 +6.45% 100 - - - 0 0
MBN 7.9 0 0 0.00% - - - - 0 0
MDA 5.3 0 0 0.00% - - - - 0 0
MDF 5 0 0 0.00% - - - - 0 0
MEC 2.8 0 0 0.00% - - - - 0 0
MEF 2.1 0 0 0.00% - - - - 0 0
MES 10 0 0 0.00% - - - - 0 0
MFS 34 34 34.4 34.4 34 0 0.00% 3,400 - - - 500 0
MGC 11.5 11 10.7 11.4 10.7 -500 -4.35% 8,800 - - - 0 0
MGG 24.3 0 0 0.00% - - - - 0 0
MGR 6.9 0 0 0.00% - - - - 0 0
MH3 26.9 0 0 0.00% - - - - 0 0
MHL 3.3 0 0 0.00% - - - - 0 0
MIE 8 0 0 0.00% - - - - 0 0
MKP 26.5 26.5 25 26.5 25 0 0.00% 2,200 - - - 0 300
MLC 20.4 0 0 0.00% - - - - 0 0
MLS 18 0 0 0.00% - - - - 0 0
MML 29.9 30.1 30.5 30.9 30 +200 +0.67% 9,700 - - - 100 100
MNB 21.8 24.6 24 24.6 24 +2,800 +12.84% 2,000 - - - 0 0
MND 10.2 0 0 0.00% - - - - 0 0
MPC 15.8 15.9 15.9 16 15.7 +100 +0.63% 6,400 - - - 0 0
MPT 0.8 0 0 0.00% - - - - 0 0
MPY 12.5 0 0 0.00% - - - - 0 0
MQB 5.6 0 0 0.00% - - - - 0 0
MQN 19.7 0 0 0.00% - - - - 0 0
MRF 27 25 23 25 23 -2,000 -7.41% 16,400 - - - 0 0
MSR 39.1 39.4 39 39.5 39 +300 +0.77% 499,000 - - - 2,100 500
MTA 12.6 12.5 12.5 12.5 12.5 -100 -0.79% 700 - - - 0 0
MTB 9.8 0 0 0.00% - - - - 0 0
MTG 10.2 0 0 0.00% - - - - 0 0
MTH 25 0 0 0.00% - - - - 0 0
MTL 5.8 5.5 5.8 5.8 5.4 -300 -5.17% 32,500 - - - 0 0
MTP 13.5 0 0 0.00% - - - - 0 0
MTS 9.2 0 0 0.00% - - - - 0 0
MTV 14.3 0 0 0.00% - - - - 0 0
MVC 13.6 13.7 13.4 13.8 13.4 +100 +0.74% 1,200 - - - 0 0
MVN 60.1 61 59.5 61 59.4 +900 +1.5% 6,400 - - - 0 0
MZG 12.9 13 13 13.1 12.9 +100 +0.78% 495,500 - - - 0 0
NAC 1.3 0 0 0.00% - - - - 0 0
NAS 31.8 31.8 31.8 31.8 31.8 0 0.00% 1,400 - - - 0 0
NAU 7 0 0 0.00% - - - - 0 0
NAW 10 0 0 0.00% - - - - 0 0
NBE 9.1 9.1 9.1 9.1 9.1 0 0.00% 1,300 - - - 0 0
NBT 16 0 0 0.00% - - - - 0 0
NCG 13.1 12.9 11.9 12.9 11.3 -200 -1.53% 2,400 - - - 0 0
NCS 39 0 0 0.00% - - - - 0 0
ND2 35.8 36.4 36.4 36.4 36.4 +600 +1.68% 100 - - - 0 0
NDC 157 0 0 0.00% - - - - 0 0
NDP 22.5 0 0 0.00% - - - - 0 0
NDT 4.9 0 0 0.00% - - - - 0 0
NDW 14.9 0 0 0.00% - - - - 0 0
NED 6.6 6.6 6.6 6.6 6.5 0 0.00% 9,900 - - - 0 0
NGC 1.2 0 0 0.00% - - - - 0 0
NHV 0.6 0 0 0.00% - - - - 0 0
NJC 12.8 0 0 0.00% - - - - 0 0
NLS 5.5 0 0 0.00% - - - - 0 0
NNT 59.1 0 0 0.00% - - - - 0 0
NOS 0.9 0 0 0.00% - - - - 0 0
NQB 10.1 0 0 0.00% - - - - 0 0
NQN 11.8 0 0 0.00% - - - - 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 12 0 0 0.00% - - - - 0 0
NTT 10 0 0 0.00% - - - - 0 0
NTW 23 0 0 0.00% - - - - 0 0
NUE 10.4 0 0 0.00% - - - - 0 0
NVP 39 0 0 0.00% - - - - 0 0
NWT 6.3 0 0 0.00% - - - - 0 0
NXT 4.3 4.3 4.9 4.9 4.3 0 0.00% 1,200 - - - 0 0
ODE 45.9 46.1 45.9 46.1 45.9 +200 +0.44% 20,600 - - - 0 0
OIL 13.8 13.9 13.5 14 13.4 +100 +0.72% 1,156,400 - - - 0 0
ONW 6 0 0 0.00% - - - - 0 0
PAI 12.4 0 0 0.00% - - - - 0 0
PAP 27.1 27 27 27 27 -100 -0.37% 2,200 - - - 0 0
PAS 2.7 2.6 2.8 2.8 2.6 -100 -3.70% 1,500 - - - 0 0 -
PAT 62.8 0 0 0.00% - - - - 0 0
PBC 6 5.9 6 6 5.7 -100 -1.67% 25,600 - - - 0 0
PBT 12.5 0 0 0.00% - - - - 0 0
PCC 36 36 36 36 36 0 0.00% 100 - - - 0 0
PCF 3.1 3.1 3.1 3.1 3.1 0 0.00% 1,000 - - - 0 0
PCG 2.5 0 0 0.00% - - - - 0 0
PCM 16 0 0 0.00% - - - - 0 0
PDC 4.6 4.6 4.6 4.6 4.6 0 0.00% 500 - - - 0 0
PEG 3.3 3.7 3.6 3.7 3.6 +400 +12.12% 200 - - - 0 0
PEQ 50.9 49.5 49.5 49.5 49.5 -1,400 -2.75% 300 - - - 0 0
PFL 2 2.1 2.1 2.1 2 +100 +5% 37,800 - - - 0 0
PGB 10.8 10.7 10.8 10.8 10 -100 -0.93% 65,400 - - - 0 0
PHH 4.6 0 0 0.00% - - - - 0 0
PHP 38.9 39.3 40.8 42.6 39 +400 +1.03% 173,000 - - - 0 0
PHS 10.7 0 0 0.00% - - - - 0 0
PIS 11 11 11 11 11 0 0.00% 500 - - - 0 0
PIV 6.8 6.9 6.6 7.2 6.6 +100 +1.47% 103,000 - - - 0 0
PJS 24 0 0 0.00% - - - - 0 0
PLA 6 6 6 6 6 0 0.00% 2,000 - - - 0 0
PLE 62.5 0 0 0.00% - - - - 0 0
PLO 3.9 4.1 4.1 4.1 4.1 +200 +5.13% 100 - - - 0 0
PMJ 17 15.9 14.6 15.9 14.6 -1,100 -6.47% 800 - - - 0 0
PMT 6.6 0 0 0.00% - - - - 0 0
PMW 37.5 36.8 36.5 36.8 36 -700 -1.87% 300 - - - 0 0
PND 6.2 0 0 0.00% - - - - 0 0
PNG 40.6 0 0 0.00% - - - - 0 0
PNP 19.6 19.6 19.6 19.6 19.6 0 0.00% 100 - - - 0 0
PNT 8.9 0 0 0.00% - - - - 0 0
POB 30.5 0 0 0.00% - - - - 0 0
POM 4.7 0 0 0.00% - - - - 0 0
POS 14.5 14.9 14.9 14.9 14.9 +400 +2.76% 200 - - - 0 0
POV 7 7 7 7 7 0 0.00% 2,200 - - - 0 0
PPH 26.5 26.5 26.7 26.7 26.4 0 0.00% 5,200 - - - 0 0
PPI 0.4 0 0 0.00% - - - - 0 0
PQN 4 0 0 0.00% - - - - 0 0
PRO 6.3 0 0 0.00% - - - - 0 0
PRT 8.7 9 8.7 9 8.7 +300 +3.45% 21,100 - - - 0 0
PSB 5.4 5.4 5.3 5.4 5.2 0 0.00% 15,100 - - - 0 0
PSH 1.7 0 0 0.00% - - - - 0 0
PSL 8.8 0 0 0.00% - - - - 0 0
PSN 9.3 0 0 0.00% - - - - 0 0
PSP 15.9 0 0 0.00% - - - - 0 0
PTE 5.8 0 0 0.00% - - - - 0 0
PTG 1.2 0 0 0.00% - - - - 0 0
PTH 9.1 0 0 0.00% - - - - 0 0
PTM 9.3 10.3 10.3 10.3 10.3 +1,000 +10.75% 300 - - - 0 0
PTO 20 0 0 0.00% - - - - 0 0
PTP 11.5 0 0 0.00% - - - - 0 0
PTT 9.3 0 0 0.00% - - - - 0 0
PTV 5.6 5.7 5.7 5.7 5.6 +100 +1.79% 19,400 - - - 0 0
PVE 2.6 0 0 0.00% - - - - 0 0
PVH 0.7 0 0 0.00% - - - - 0 0
PVM 19.1 19.3 19.2 19.3 19.2 +200 +1.05% 200 - - - 0 0
PVO 6.1 6.2 6.1 6.2 6.1 +100 +1.64% 18,000 - - - 0 0
PVR 1 0 0 0.00% - - - - 0 0
PVV 1.2 0 0 0.00% - - - - 0 0
PVX 1.6 0 0 0.00% - - - - 0 0
PVY 2 0 0 0.00% - - - - 0 0
PWA 6.3 0 0 0.00% - - - - 0 0
PWS 14.4 0 0 0.00% - - - - 0 0
PXA 0.8 0 0 0.00% - - - - 0 0
PXI 0.7 0 0 0.00% - - - - 0 0
PXL 12.8 13 12.8 13 12.7 +200 +1.56% 28,800 - - - 0 0
PXM 0.4 0 0 0.00% - - - - 0 0
PXS 2.7 0 0 0.00% - - - - 0 0
PXT 1.6 0 0 0.00% - - - - 0 0
QBS 0.5 0 0 0.00% - - - - 0 0
QCC 24.2 20.6 27.8 27.8 20.6 -3,600 -14.88% 200 - - - 0 0
QHW 36 0 0 0.00% - - - - 0 0
QNC 5.5 0 0 0.00% - - - - 0 0
QNS 48.4 48.3 48.3 48.5 48.3 -100 -0.21% 25,700 - - - 7,200 5,400
QNT 13.8 0 0 0.00% - - - - 0 0
QNU 9.9 0 0 0.00% - - - - 0 0
QNW 18.5 0 0 0.00% - - - - 0 0
QPH 34.6 35 34.6 35 34.6 +400 +1.16% 700 - - - 0 0
QSP 21.6 0 0 0.00% - - - - 0 0
QTP 11.9 11.9 11.9 12 11.8 0 0.00% 136,500 - - - 0 0
RAT 18 0 0 0.00% - - - - 0 0
RBC 6.3 6.8 6 6.8 6 +500 +7.94% 400 - - - 0 0
RCC 17 0 0 0.00% - - - - 0 0
RCD 2 0 0 0.00% - - - - 0 0
RDP 1.3 0 0 0.00% - - - - 0 0
RGG 40.7 0 0 0.00% - - - - 0 0
RIC 8.9 0 0 0.00% - - - - 0 0
RTB 28.5 28.5 28.3 28.5 28 0 0.00% 4,300 - - - 0 0
S12 2.2 0 0 0.00% - - - - 0 0
S72 6.4 0 0 0.00% - - - - 0 0
S74 16.3 0 0 0.00% - - - - 0 0
SAC 12.3 0 0 0.00% - - - - 0 0
SAL 2.3 0 0 0.00% - - - - 0 0
SAS 36.8 37.1 37 37.2 36.8 +300 +0.82% 11,400 - - - 0 0
SB1 7.4 7.4 7.5 7.5 7.4 0 0.00% 700 - - - 0 0
SBB 19.8 20.4 20.3 20.4 20.3 +600 +3.03% 7,500 - - - 0 0
SBD 7.5 8.3 8.4 8.5 8.3 +800 +10.67% 3,300 - - - 3,100 0
SBH 39 39.6 39.5 39.7 39.5 +600 +1.54% 700 - - - 0 0
SBL 5.4 0 0 0.00% - - - - 0 0
SBM 34 0 0 0.00% - - - - 0 0
SBR 9.1 0 0 0.00% - - - - 0 0
SBS 4.6 4.8 4.7 4.8 4.6 +200 +4.35% 588,300 - - - 100 0
SCC 2.5 0 0 0.00% - - - - 0 0
SCD 12 0 0 0.00% - - - - 0 0
SCJ 2.7 2.7 2.7 2.7 2.7 0 0.00% 3,300 - - - 0 0
SCL 17.9 17.9 18 18.1 17.7 0 0.00% 35,900 - - - 0 0
SCO 9 0 0 0.00% - - - - 0 0
SD2 6.1 0 0 0.00% - - - - 0 0
SD3 8.6 8.7 8.7 8.7 8.7 +100 +1.16% 13,000 - - - 0 0
SD6 2 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 15.5 15 15 15 15 -500 -3.23% 200 - - - 0 0
SDP 0.8 0 0 0.00% - - - - 0 0
SDT 4.3 4.4 4.4 4.6 4.4 +100 +2.33% 2,500 - - - 0 0
SDV 32.5 0 0 0.00% - - - - 0 0
SDY 0.8 0 0 0.00% - - - - 0 0
SEA 43.8 48 43.8 48 43.8 +4,200 +9.59% 900 - - - 0 0
SEP 18 18.9 18.9 18.9 18.9 +900 +5% 100 - - - 0 0
SGB 11.8 11.9 12.3 12.3 11.9 +100 +0.85% 300 - - - 0 0
SGI 11.3 0 0 0.00% - - - - 0 0
SGP 22.9 23.2 23.3 23.5 23 +300 +1.31% 12,900 - - - 1,000 0
SGS 13.4 13.8 13.6 13.8 13.4 +400 +2.99% 15,200 - - - 0 0
SHC 12.6 12.6 12.6 12.6 12.6 0 0.00% 100 - - - 0 0
SID 13.6 13.6 13.6 13.6 13.6 0 0.00% 100 - - - 0 0
SIG 7.7 0 0 0.00% - - - - 0 0
SIV 38 0 0 0.00% - - - - 0 0
SJF 1.7 0 0 0.00% - - - - 0 0
SJG 24.7 28.3 26.2 28.3 26.2 +3,600 +14.57% 700 - - - 0 0
SJM 6.8 0 0 0.00% - - - - 0 0
SKH 22.7 0 0 0.00% - - - - 0 0
SKN 7 0 0 0.00% - - - - 0 0
SKV 23.7 23.6 23.6 23.6 23.6 -100 -0.42% 200 - - - 0 0
SLD 10.8 0 0 0.00% - - - - 0 0
SNC 20 20 20 20 20 0 0.00% 200 - - - 0 0
SNZ 27.5 28 28 28 28 +500 +1.82% 2,000 - - - 0 0
SP2 22.4 24 24 24 24 +1,600 +7.14% 100 - - - 0 0
SPB 15 0 0 0.00% - - - - 0 0
SPD 8.5 0 0 0.00% - - - - 0 0
SPH 6.8 0 0 0.00% - - - - 0 0
SPI 1.8 0 0 0.00% - - - - 0 0
SPV 33 0 0 0.00% - - - - 0 0
SRB 1.6 1.6 1.7 1.7 1.6 0 0.00% 1,800 - - - 0 0
SSF 28.1 0 0 0.00% - - - - 0 0
SSG 7.8 7.6 7.8 7.8 7.1 -200 -2.56% 3,400 - - - 0 0
SSH 62.3 0 0 0.00% - - - - 0 0
SSN 1.2 0 0 0.00% - - - - 0 0
STD 6.3 6.3 6.4 6.4 6.3 0 0.00% 500 - - - 200 0
STH 20.2 20.6 20.3 20.6 20.3 +400 +1.98% 90,400 - - - 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 30 0 0 0.00% - - - - 0 0
SVG 4.5 0 0 0.00% - - - - 0 0
SVH 6 0 0 0.00% - - - - 0 0
SWC 24.1 24 24.1 24.1 23.7 -100 -0.41% 8,900 - - - 0 0
SZE 7.7 7.8 7.6 7.8 7.6 +100 +1.3% 4,800 - - - 0 0
SZG 34.9 0 0 0.00% - - - - 0 0
TA6 7.7 0 0 0.00% - - - - 0 0
TAN 44 0 0 0.00% - - - - 0 0
TAR 2.8 0 0 0.00% - - - - 0 0
TAW 11.6 0 0 0.00% - - - - 0 0
TBD 135 0 0 0.00% - - - - 0 0
TBR 7.1 0 0 0.00% - - - - 0 0
TCJ 3.6 0 0 0.00% - - - - 0 0
TCK 3 0 0 0.00% - - - - 0 0
TCW 32 32.2 32.1 32.2 32.1 +200 +0.63% 11,800 - - - 0 0
TDB 40.2 0 0 0.00% - - - - 0 0
TDF 9 0 0 0.00% - - - - 0 0
TDS 8.4 0 0 0.00% - - - - 0 0
TED 63.2 68.5 68.5 68.5 68.5 +5,300 +8.39% 100 - - - 0 0
TGG 2.3 0 0 0.00% - - - - 0 0
TGP 6 0 0 0.00% - - - - 0 0
TH1 5.7 6.3 5.7 6.4 5.7 +600 +10.53% 4,300 - - - 0 0
THM 8.9 9.2 8.9 9.2 8.9 +300 +3.37% 37,100 - - - 0 0
THN 3.8 0 0 0.00% - - - - 0 0
THP 9.1 9.1 9.1 9.1 9.1 0 0.00% 1,000 - - - 0 0
THU 10.5 0 0 0.00% - - - - 0 0
THW 16.5 0 0 0.00% - - - - 0 0
TID 20.2 20.8 20.2 20.8 20.2 +600 +2.97% 5,100 - - - 0 0
TIE 3.4 0 0 0.00% - - - - 0 0
TIN 126.1 127.5 123.2 127.5 123.2 +1,400 +1.11% 1,400 - - - 0 0
TIS 4.7 4.7 4.7 4.7 4.7 0 0.00% 7,400 - - - 0 0
TKA 3 0 0 0.00% - - - - 0 0
TL4 10.7 0 0 0.00% - - - - 0 0
TLP 6.7 6.6 6.6 6.6 6.6 -100 -1.49% 1,300 - - - 0 0
TMG 60 0 0 0.00% - - - - 0 0
TMW 24 0 0 0.00% - - - - 0 0
TNA 3.7 0 0 0.00% - - - - 0 0
TNB 10.1 0 0 0.00% - - - - 0 0
TNP 22.1 0 0 0.00% - - - - 0 0
TNS 3.6 0 0 0.00% - - - - 0 0
TNW 11.8 11.9 11.9 11.9 11.9 +100 +0.85% 300 - - - 0 0
TOP 0.9 0 0 0.00% - - - - 0 0
TOS 173.7 174.4 175 177.5 172.2 +700 +0.4% 6,500 - - - 0 0 -
TOW 30.4 0 0 0.00% - - - - 0 0
TPS 44.9 0 0 0.00% - - - - 0 0
TQW 7.6 0 0 0.00% - - - - 0 0
TR1 16.5 16.5 16.5 16.5 16.5 0 0.00% 300 - - - 0 0
TRS 38.2 0 0 0.00% - - - - 0 0
TRT 3.6 0 0 0.00% - - - - 0 0
TS3 5.5 5.4 5.7 5.7 5.3 -100 -1.82% 41,500 - - - 0 0
TSD 3.6 3.2 3.9 3.9 3.2 -400 -11.11% 200 - - - 0 0
TSG 10 0 0 0.00% - - - - 0 0
TSJ 30.6 26.1 28 28 26.1 -4,500 -14.71% 600 - - - 0 0
TST 8.1 0 0 0.00% - - - - 0 0
TTD 117.5 0 0 0.00% - - - - 0 0
TTG 12.6 12.6 14.4 14.4 12.6 0 0.00% 2,700 - - - 0 0
TTN 14.8 14.9 14.9 15.1 14.8 +100 +0.68% 22,700 - - - 0 0
TTS 16.2 0 0 0.00% - - - - 0 0
TTZ 1.8 0 0 0.00% - - - - 0 0
TUG 24 0 0 0.00% - - - - 0 0
TV1 22.6 22.6 22.8 22.8 22.3 0 0.00% 44,500 - - - 4,400 0
TV6 9.1 0 0 0.00% - - - - 0 0
TVA 14 0 0 0.00% - - - - 0 0
TVG 16 0 0 0.00% - - - - 0 0
TVH 97.7 0 0 0.00% - - - - 0 0
TVM 7.2 0 0 0.00% - - - - 0 0
TVN 10.8 11.2 10.9 11.2 10.8 +400 +3.7% 505,200 - - - 55,600 0
TW3 13 0 0 0.00% - - - - 0 0
UCT 7 0 0 0.00% - - - - 0 0
UDJ 6.9 7.1 7.1 7.1 7.1 +200 +2.9% 500 - - - 0 0
UDL 30.9 28 28 28 28 -2,900 -9.39% 100 - - - 0 0
UEM 10 0 0 0.00% - - - - 0 0
UMC 6.7 0 0 0.00% - - - - 0 0
UPC 32.6 0 0 0.00% - - - - 0 0
UPH 5.5 4.7 5.2 5.3 4.7 -800 -14.55% 1,200 - - - 0 0
UPS 26 26 26 26 26 0 0.00% 100 - - - 0 0
USC 11.1 0 0 0.00% - - - - 0 0
USD 16.6 17.2 17.2 17.2 17.2 +600 +3.61% 100 - - - 0 0
UTT 9.2 0 0 0.00% - - - - 0 0
UXC 1.2 0 0 0.00% - - - - 0 0
VAV 33.6 0 0 0.00% - - - - 0 0
VBB 13.2 13.3 13.2 13.3 13.1 +100 +0.76% 131,000 - - - 0 0
VBG 4.8 0 0 0.00% - - - - 0 0
VBH 19 0 0 0.00% - - - - 0 0
VCE 8 0 0 0.00% - - - - 0 0
VCP 23.5 24 23.8 24 23.8 +500 +2.13% 11,300 - - - 0 0
VCR 38 0 0 0.00% - - - - 0 0
VCT 8.6 0 0 0.00% - - - - 0 0
VCX 9.7 0 0 0.00% - - - - 0 0
VDB 0.9 0 0 0.00% - - - - 0 0
VDG 16.7 0 0 0.00% - - - - 0 0
VDN 28.9 0 0 0.00% - - - - 0 0
VDT 10 0 0 0.00% - - - - 0 0
VE8 1.5 0 0 0.00% - - - - 0 0
VE9 2.9 0 0 0.00% - - - - 0 0
VEA 34.8 34.8 34.8 35 34.6 0 0.00% 235,200 - - - 2,500 88,000
VEC 23.2 24.1 24.2 24.2 23 +900 +3.88% 900 - - - 0 0
VEF 90.5 90.4 90 91 90 -100 -0.11% 3,100 - - - 0 0
VES 25.9 29.6 29.6 29.6 29.6 +3,700 +14.29% 100 - - - 0 0
VET 15 15.1 15 15.1 15 +100 +0.67% 300 - - - 0 0
VFC 88.4 0 0 0.00% - - - - 0 0
VFR 10 0 0 0.00% - - - - 0 0
VGG 40 39.8 40.2 40.2 38.6 -200 -0.50% 600 - - - 0 300
VGI 90.3 90.7 90.1 91.4 90.1 +400 +0.44% 219,200 - - - 0 0
VGL 21.3 0 0 0.00% - - - - 0 0
VGR 85.1 87.9 79.7 88 75.1 +2,800 +3.29% 132,500 - - - 0 0
VGT 11.3 11.3 11.2 11.3 11.1 0 0.00% 432,600 - - - 0 0
VGV 44 44.1 44.1 44.1 44.1 +100 +0.23% 4,900 - - - 0 0
VHD 3.1 0 0 0.00% - - - - 0 0
VHF 1.5 0 0 0.00% - - - - 0 0
VHG 1.6 1.7 1.6 1.7 1.6 +100 +6.25% 24,600 - - - 0 0
VHH 2.7 0 0 0.00% - - - - 0 0
VIE 6.2 0 0 0.00% - - - - 0 0
VIM 10.1 10.6 10.6 10.6 10.6 +500 +4.95% 100 - - - 0 0
VIN 15.4 15.4 15.4 15.4 15.4 0 0.00% 300 - - - 0 0
VIR 3.1 0 0 0.00% - - - - 0 0
VIW 27 30.8 27 31 27 +3,800 +14.07% 535,200 - - - 0 0
VKP 0.5 0 0 0.00% - - - - 0 0
VLB 47.8 47.8 47.8 48.3 47.8 0 0.00% 5,400 - - - 0 0
VLC 12.8 12.9 12.9 13 12.7 +100 +0.78% 25,800 - - - 0 0
VLG 8 8 8 8 8 0 0.00% 200 - - - 0 0
VLP 0.9 0 0 0.00% - - - - 0 0
VLS 15.1 15.4 14.9 15.4 14.9 +300 +1.99% 6,300 - - - 0 0
VLW 42.2 44 44 44 44 +1,800 +4.27% 100 - - - 0 0
VMA 2.3 0 0 0.00% - - - - 0 0
VMG 3.1 0 0 0.00% - - - - 0 0
VMK 29 0 0 0.00% - - - - 0 0
VMT 16.6 0 0 0.00% - - - - 0 0
VNA 16.1 16 16 16 16 -100 -0.62% 200 - - - 0 0
VNB 14 14 14 14 13.9 0 0.00% 67,900 - - - 0 0
VNH 1 0 0 0.00% - - - - 0 0
VNI 7.2 7.2 7.2 7.2 7.2 0 0.00% 1,600 - - - 0 0
VNP 18.1 18.4 18.1 18.5 17.8 +300 +1.66% 12,400 - - - 0 0
VNX 0.3 0 0 0.00% - - - - 0 0
VNY 3.7 0 0 0.00% - - - - 0 0
VNZ 372.7 350.3 370 370 350.3 -22,400 -6.01% 3,900 - - - 0 0
VPA 2.2 0 0 0.00% - - - - 0 0
VPC 2.6 0 0 0.00% - - - - 0 0
VPR 7.8 7.7 7.7 7.7 7.7 -100 -1.28% 900 - - - 0 0
VPW 9.5 0 0 0.00% - - - - 0 0
VQC 12.1 0 0 0.00% - - - - 0 0
VRG 14.3 14.8 15 15 14.8 +500 +3.5% 3,900 - - - 0 0
VSE 7.8 8 8.4 8.4 7.8 +200 +2.56% 2,000 - - - 0 0
VSF 26.2 26.1 26.2 26.2 25.9 -100 -0.38% 22,300 - - - 0 0
VSG 1.7 0 0 0.00% - - - - 0 0
VSN 13.9 13 13.9 13.9 13 -900 -6.47% 4,100 - - - 0 0
VST 3 0 0 0.00% - - - - 0 0
VTA 2 0 0 0.00% - - - - 0 0
VTD 5.5 5.3 5.4 5.5 5.2 -200 -3.64% 541,900 - - - 0 0
VTE 7.3 6.8 6.8 6.8 6.8 -500 -6.85% 500 - - - 0 0
VTG 3.9 0 0 0.00% - - - - 0 0
VTI 4.8 0 0 0.00% - - - - 0 0
VTK 53.6 53.9 53.4 55.5 52.8 +300 +0.56% 9,500 - - - 100 0
VTM 21.8 0 0 0.00% - - - - 0 0
VTQ 4.9 0 0 0.00% - - - - 0 0
VTR 9.8 9.9 9.8 9.9 9.7 +100 +1.02% 9,700 - - - 0 0
VTS 4.2 0 0 0.00% - - - - 0 0
VTX 3.7 0 0 0.00% - - - - 0 0
VUA 15.9 15.9 15.9 15.9 15.9 0 0.00% 500 - - - 0 0
VVN 2.9 0 0 0.00% - - - - 0 0
VW3 9.6 9.2 10 10 9.2 -400 -4.17% 5,300 - - - 0 0
VWS 20.5 21.5 21 21.5 21 +1,000 +4.88% 900 - - - 0 0
VXB 40.7 0 0 0.00% - - - - 0 0
VXP 30.6 0 0 0.00% - - - - 0 0
VXT 49.1 0 0 0.00% - - - - 0 0
WSB 54 0 0 0.00% - - - - 0 0
WTC 9.6 9.6 9.6 9.6 9.6 0 0.00% 300 - - - 0 0
X26 15 0 0 0.00% - - - - 0 0
X77 0.3 0 0 0.00% - - - - 0 0
XDH 16.2 0 0 0.00% - - - - 0 0
XHC 15.8 0 0 0.00% - - - - 0 0
XLV 15.1 0 0 0.00% - - - - 0 0
XMC 9.9 10 9.9 10 9.7 +100 +1.01% 54,200 - - - 0 0
XMD 7.1 0 0 0.00% - - - - 0 0
XMP 16.2 0 0 0.00% - - - - 0 0
XPH 15.1 15.8 15.8 15.8 15.8 +700 +4.64% 100 - - - 0 0
YBC 8.1 8.1 6.9 8.1 6.9 0 0.00% 200 - - - 0 0
YTC 24 30 30 30 30 +6,000 +25% 100 - - - 0 0
ASA - - - - - - - - - - - - - - -
ATB - - - - - - - - - - - - - - -
BII - - - - - - - - - - - - - - -
BLW - - - - - - - - - - - - - - -
BMN - - - - - - - - - - - - - - -
CAB - - - - - - - - - - - - - - -
CC4 - - - - - - - - - - - - - - -
CDH - - - - - - - - - - - - - - -
CLG - - - - - - - - - - - - - - -
CTC - - - - - - - - - - - - - - -
DKW - - - - - - - - - - - - - - -
DLM - - - - - - - - - - - - - - -
DPS - - - - - - - - - - - - - - -
DSV - - - - - - - - - - - - - - -
DTB - - - - - - - - - - - - - - -
DTE - - - - - - - - - - - - - - -
DTV - - - - - - - - - - - - - - -
EPC - - - - - - - - - - - - - - -
EPH - - - - - - - - - - - - - - -
HCB - - - - - - - - - - - - - - -
HEM - - - - - - - - - - - - - - -
HGW - - - - - - - - - - - - - - -
HHR - - - - - - - - - - - - - - -
HIG - - - - - - - - - - - - - - -
HLR - - - - - - - - - - - - - - -
HRT - - - - - - - - - - - - - - -
HSI - - - - - - - - - - - - - - -
IHK - - - - - - - - - - - - - - -
KCE - - - - - - - - - - - - - - -
KLF - - - - - - - - - - - - - - -
KLM - - - - - - - - - - - - - - -
KSH - - - - - - - - - - - - - - -
KWA - - - - - - - - - - - - - - -
L44 - - - - - - - - - - - - - - -
LBC - - - - - - - - - - - - - - -
LCC - - - - - - - - - - - - - - -
LGM - - - - - - - - - - - - - - -
MIM - - - - - - - - - - - - - - -
MTC - - - - - - - - - - - - - - -
NEM - - - - - - - - - - - - - - -
NHP - - - - - - - - - - - - - - -
NQT - - - - - - - - - - - - - - -
NS2 - - - - - - - - - - - - - - -
PCN - - - - - - - - - - - - - - -
PEC - - - - - - - - - - - - - - -
PSG - - - - - - - - - - - - - - -
PVA - - - - - - - - - - - - - - -
PXC - - - - - - - - - - - - - - -
SAP - - - - - - - - - - - - - - -
SCY - - - - - - - - - - - - - - -
SDJ - - - - - - - - - - - - - - -
SDX - - - - - - - - - - - - - - -
SHG - - - - - - - - - - - - - - -
SJC - - - - - - - - - - - - - - -
SQC - - - - - - - - - - - - - - -
SRT - - - - - - - - - - - - - - -
TA3 - - - - - - - - - - - - - - -
TB8 - - - - - - - - - - - - - - -
TBH - - - - - - - - - - - - - - -
TBT - - - - - - - - - - - - - - -
TEL - - - - - - - - - - - - - - -
TKG - - - - - - - - - - - - - - -
TLI - - - - - - - - - - - - - - -
TLT - - - - - - - - - - - - - - -
TNM - - - - - - - - - - - - - - -
TQN - - - - - - - - - - - - - - -
TS4 - - - - - - - - - - - - - - -
TTP - - - - - - - - - - - - - - -
V11 - - - - - - - - - - - - - - -
V15 - - - - - - - - - - - - - - -
VC5 - - - - - - - - - - - - - - -
VCW - - - - - - - - - - - - - - -
VIH - - - - - - - - - - - - - - -
VLF - - - - - - - - - - - - - - -
VOC - - - - - - - - - - - - - - -
合計 40,103,781 2,445.35 113,300 161,700
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ