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

2019/05/22 11:30VNT(ベトナムタイム)
UPCoM インデックス
(10分ディレイ表示)
55.38
-0.01/-0.02%
売買高 0 株
(前日比 -100.00%)
売買高(相対取引を含む) 6,015,789 株
(前日比 -56.23%)
値上がり銘柄数 77
値下がり銘柄数 75
変わらず銘柄数 662
総銘柄数 814
売買代金 0 百万VND
(前日比 -100.00%)
売買代金(相対取引を含む) 95,211 百万VND
(前日比 -68.31%)
前日終値 55.39 (05/21) 
始値
高値
安値
年初来高値 57.50 (03/29) 
年初来安値 52.17 (01/03) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) N/A N/A 0
金額 (百万VND) 0 0 0
産業トレンド
+0.51 -0.05 +0.05 -1.98 +0.28 -0.30
+0.64 +0.21 -0.08 +0.35 +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(2019/05/22 11:30VNT)
▼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)
売買代金
(千ドン)
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 0.00 0 0
A32 25.5 25.5 0 0 0 0 0.00% - - - - - - -
ABC 9.4 9.3 9.4 9.4 9.3 -100 -1.06% 32,000 298 - - 6.84 - -
ABI 23.3 23.3 0 0 0 0 0.00% - - - - 4.46 - -
ABR 5 5 0 0 0 0 0.00% - - - - - - -
AC4 6 6 0 0 0 0 0.00% - - - - - - -
ACE 24 23 23 23 23 -1,000 -4.17% 1,600 37 - - - - -
ACS 14.5 14.5 0 0 0 0 0.00% - - - - - - -
ACV 82.8 82.12 83 83 81.1 -680 -0.82% 36,300 2,981 - - 24.96 - -
ADP 22.4 22.4 0 0 0 0 0.00% - - - - 10.70 - -
AFC 10.3 10.3 0 0 0 0 0.00% - - - - - - -
AFX 2.8 2.9 2.9 2.9 2.9 +100 +3.57% 1,100 3 - - 9.12 - -
AG1 10 10 0 0 0 0 0.00% - - - - - - -
AGP 24.8 24.8 0 0 0 0 0.00% - - - - - - -
AGX 26 26 0 0 0 0 0.00% - - - - - - -
AMP 16.2 16.2 0 0 0 0 0.00% - - - - - - -
AMS 8 8 8 8 8 0 0.00% 300 2 - - 6.61 - -
ANT 5.5 5.5 0 0 0 0 0.00% - - - - - - -
APF 29.6 29.6 0 0 0 0 0.00% - - - - 6.18 - -
APL 14 14 0 0 0 0 0.00% - - - - - - -
ASD 9.9 9.9 0 0 0 0 0.00% - - - - - - -
ATA 0.4 0.4 0 0 0 0 0.00% - - - - - - -
ATB 0.8 0.8 0.8 0.8 0.8 0 0.00% 40,000 32 - - - - -
AUM 10.5 10.5 0 0 0 0 0.00% - - - - - - -
AVC 23.1 23.1 0 0 0 0 0.00% - - - - 24.41 - -
AVF 0.3 0.3 0 0 0 0 0.00% - - - - - - -
B82 1.1 1.1 0 0 0 0 0.00% - - 5,500 0.26 - - -
BAB 20.6 20.5 20.5 20.5 20.5 -100 -0.49% 3,400 70 - - 15.91 - -
BAL 6.4 6.4 0 0 0 0 0.00% - - - - - - -
BBM 12.7 12.7 0 0 0 0 0.00% - - - - - - -
BBT 17.3 19.4 19.4 19.4 19.4 +2,100 +12.14% 100 2 - - - - -
BCB 10.1 10.1 0 0 0 0 0.00% - - - - - - -
BCM 22.8 23.06 23 23.2 23 +260 +1.14% 4,700 108 - - 2.72 - -
BCP 11 11 11 11 11 0 0.00% 100 1 - - - - -
BDC 12 12 0 0 0 0 0.00% - - - - - - -
BDF 10 10 0 0 0 0 0.00% - - - - - - -
BDG 33 35.2 35 35.4 35 +2,200 +6.67% 200 7 - - 3.26 - -
BDP 10 10 0 0 0 0 0.00% - - - - - - -
BDT 10.7 10.7 10.7 10.7 10.7 0 0.00% 1,000 11 - - 4.15 - -
BDW 8 8 0 0 0 0 0.00% - - - - 6.65 - -
BEL 3.9 3.9 0 0 0 0 0.00% - - - - - - -
BGW 9.8 9.8 0 0 0 0 0.00% - - - - 29.69 - -
BHA 18.3 18 18 18 18 -300 -1.64% 2,000 36 - - 25.70 - -
BHC 2.3 2.3 0 0 0 0 0.00% - - - - - - -
BHG 12 12 0 0 0 0 0.00% - - - - - - -
BHK 14.7 14.7 0 0 0 0 0.00% - - - - - - -
BHP 12.5 12.5 0 0 0 0 0.00% - - - - - - -
BHT 2.7 2.7 0 0 0 0 0.00% - - 12,420 0.59 - - -
BHV 5.1 5.1 0 0 0 0 0.00% - - - - - - -
BIO 10 10 0 0 0 0 0.00% - - - - - - -
BLI 6 5.7 5.7 5.7 5.7 -300 -5.00% 300 2 - - 5.24 - -
BLN 7.1 7.1 0 0 0 0 0.00% - - - - - - -
BLT 18 18 0 0 0 0 0.00% - - - - - - -
BLW 12 12 0 0 0 0 0.00% - - - - - - -
BMD 5.1 5.1 0 0 0 0 0.00% - - - - - - -
BMF 40.3 40.3 0 0 0 0 0.00% - - - - 6.04 - -
BMG 23.5 23.5 0 0 0 0 0.00% - - - - - - -
BMJ 17 17 0 0 0 0 0.00% - - - - - - -
BMN 6.6 6.6 0 0 0 0 0.00% - - - - - - -
BMS 5.7 4.9 4.9 4.9 4.9 -800 -14.04% 16,300 80 - - 4.96 - -
BMV 10 10 0 0 0 0 0.00% - - - - 58.34 - -
BNW 9.5 9.5 0 0 0 0 0.00% - - - - 13.37 - -
BOT 52.5 54.46 54.2 55 54.2 +1,960 +3.73% 1,000 54 - - - - -
BPW 10 10 0 0 0 0 0.00% - - - - - - -
BQB 5 5 0 0 0 0 0.00% - - - - - - -
BRR 10 10 0 0 0 0 0.00% - - - - 14.33 - -
BRS 14 14 0 0 0 0 0.00% - - - - - - -
BSA 15.6 15.49 15.5 15.5 15.4 -110 -0.71% 34,800 539 - - 7.38 - -
BSD 35.5 35.5 0 0 0 0 0.00% - - - - - - -
BSG 8.1 8.1 0 0 0 0 0.00% - - - - - - -
BSH 23.3 26.7 26.7 26.7 26.7 +3,400 +14.59% 1,000 27 - - 9.21 - -
BSL 11.3 11.3 11.3 11.3 11.3 0 0.00% 5,000 57 - - 10.56 - -
BSP 17.9 18.06 18 18.1 18 +160 +0.89% 3,700 67 - - 4.78 - -
BSQ 30.9 30.9 0 0 0 0 0.00% - - - - 11.05 - -
BSR 14.2 14.01 14 14.1 14 -190 -1.34% 1,112,813 15,591 - - 14.59 - -
BT1 19.6 19.6 0 0 0 0 0.00% - - - - - - -
BT6 1.6 1.6 0 0 0 0 0.00% - - - - - - -
BTB 6.8 6.8 0 0 0 0 0.00% - - - - 18.80 - -
BTC 58 58 0 0 0 0 0.00% - - - - - - -
BTD 15 15 15 15 15 0 0.00% 11,800 177 - - - - -
BTG 5.5 5.5 0 0 0 0 0.00% - - - - - - -
BTH 7.8 7.8 0 0 0 0 0.00% - - - - - - -
BTN 8.3 8.3 0 0 0 0 0.00% - - - - - - -
BTR 7.8 7.8 0 0 0 0 0.00% - - - - - - -
BTU 10 10 0 0 0 0 0.00% - - - - - - -
BTV 18 18 0 0 0 0 0.00% 89 2 - - 45.41 - -
BUD 10.8 10.8 0 0 0 0 0.00% - - - - - - -
BVG 1.9 1.9 2 2 1.9 0 0.00% 32,700 62 - - - - -
BVN 13 13 0 0 0 0 0.00% - - - - - - -
BWA 10.1 9.28 11.6 11.6 8.7 -820 -8.12% 500 5 - - - - -
BWS 35.2 38.5 38.5 38.5 38.5 +3,300 +9.38% 200 8 - - 9.20 - -
C12 4.6 5 5 5 5 +400 +8.70% 200 1 - - - - -
C21 26 26 0 0 0 0 0.00% - - - - 6.38 - -
C22 22 22 0 0 0 0 0.00% - - - - - - - -
C36 12.7 12.7 0 0 0 0 0.00% - - - - - - -
C4G 10.1 10.01 10.1 10.2 10 -90 -0.89% 261,059 2,614 - - 5.80 - -
C71 6.5 6.5 0 0 0 0 0.00% - - - - - - -
CAD 0.4 0.4 0 0 0 0 0.00% - - - - - - -
CAT 8.9 8.68 8.9 8.9 8.6 -220 -2.47% 600 5 - - - - -
CBI 3.6 3.6 0 0 0 0 0.00% - - - - - - -
CBS 9 9 0 0 0 0 0.00% - - - - - - -
CC1 13 13 0 0 0 0 0.00% - - - - 10.19 - -
CC4 10.5 10.5 0 0 0 0 0.00% - - - - - - -
CCH 10 10 0 0 0 0 0.00% - - - - - - -
CCM 25.6 25.6 0 0 0 0 0.00% - - 158,717 7.59 4.14 - -
CCP 16 16 0 0 0 0 0.00% - - - - 128.99 - -
CCR 15.6 15.6 0 0 0 0 0.00% - - - - 23.30 - -
CCT 10 10 0 0 0 0 0.00% - - - - 121.18 - -
CCV 30 30 0 0 0 0 0.00% - - - - - - -
CDG 9 9 0 0 0 0 0.00% - - - - - - -
CDH 3.7 3.7 0 0 0 0 0.00% - - - - - - -
CDO 0.9 0.9 0.9 1 0.9 +10 +1.11% 6,810 6 28,670 1.37 - - -
CDP 10.9 10.9 0 0 0 0 0.00% - - - - 7.99 - -
CDR 6.1 6.1 0 0 0 0 0.00% - - - - - - -
CE1 9 9 0 0 0 0 0.00% - - - - - - -
CEC 15 15 0 0 0 0 0.00% - - - - - - -
CEG 10 10 0 0 0 0 0.00% - - - - - - -
CEN 16.7 16.61 16.6 16.7 16.6 -90 -0.54% 4,400 73 - - - - -
CER 10.7 10.7 0 0 0 0 0.00% - - - - - - -
CFC 14.6 14.6 0 0 0 0 0.00% - - - - - - -
CGP 10 10 0 0 0 0 0.00% - - - - - - -
CGV 2.4 2.4 2.4 2.4 2.4 0 0.00% 1,400 3 - - - - -
CH5 10 10 0 0 0 0 0.00% - - - - - - -
CHC 5.7 5.7 0 0 0 0 0.00% - - - - - - -
CHS 7.9 7.9 0 0 0 0 0.00% - - - - 16.50 - -
CI5 5.9 5.2 5.2 5.2 5.2 -700 -11.86% 900 5 - - - - -
CID 5.7 6.3 6.3 6.3 6.3 +600 +10.53% 100 1 - - - - -
CIP 34.3 34.3 0 0 0 0 0.00% - - - - - - -
CKA 14.2 12.5 12.5 12.5 12.5 -1,700 -11.97% 100 1 - - - - -
CKD 19.7 19.7 0 0 0 0 0.00% - - - - 5.57 - -
CKH 2.7 2.7 0 0 0 0 0.00% - - - - - - -
CLX 10.9 10.9 0 0 0 0 0.00% - - - - 7.22 - -
CMF 126.1 126.1 0 0 0 0 0.00% - - - - - - -
CMK 9.9 9.9 0 0 0 0 0.00% - - - - - - -
CMN 49 49 0 0 0 0 0.00% - - - - - - -
CMP 9.1 9.1 0 0 0 0 0.00% - - - - 13.01 - -
CMT 8.7 9.17 8.9 9.4 8.9 +470 +5.40% 7,420 68 66,789 3.20 2.39 - -
CMW 9.9 9.9 0 0 0 0 0.00% - - - - 16.96 - -
CNC 21 21 0 0 0 0 0.00% - - - - - - -
CNH 13.7 13.7 0 0 0 0 0.00% - - - - - - -
CNN 13.8 15.8 15.8 15.8 15.8 +2,000 +14.49% 100 2 - - - - -
CNT 4.2 4.2 0 0 0 0 0.00% - - - - - - -
CPH 5.1 5.1 0 0 0 0 0.00% - - - - - - -
CPI 2 2 0 0 0 0 0.00% - - - - 195.87 - -
CQT 3 3 0 0 0 0 0.00% - - - - 9.99 - -
CT3 8.7 8.7 0 0 0 0 0.00% - - - - - - -
CTN 0.3 0.3 0 0 0 0 0.00% - - - - - - -
CTR 28 27.83 28.4 28.4 27.4 -170 -0.61% 81,055 2,256 - - 8.81 - -
CTW 6 6 0 0 0 0 0.00% - - - - 5.05 - -
CVC 10 10 0 0 0 0 0.00% - - - - - - -
CVH 11.9 11.9 0 0 0 0 0.00% - - - - - - -
CXH 8 8 0 0 0 0 0.00% - - - - - - -
CYC 0.9 0.9 0 0 0 0 0.00% - - 8,142 0.39 - - -
CZC 5 5 0 0 0 0 0.00% - - - - - - -
DAC 13 13 0 0 0 0 0.00% - - - - - - -
DAP 69.1 69.1 0 0 0 0 0.00% - - - - - - -
DAR 7.2 7.2 0 0 0 0 0.00% - - - - - - -
DAS 8.8 10.09 10.1 10.1 10 +1,290 +14.66% 79,350 800 - - - - -
DBH 9.7 9.7 0 0 0 0 0.00% - - - - - - -
DBM 57.5 57.5 0 0 0 0 0.00% - - - - - - -
DBW 10 10 0 0 0 0 0.00% - - - - 322.39 - -
DC1 12.1 12.1 0 0 0 0 0.00% - - - - - - -
DCD 13.9 14.2 14.2 14.2 14.2 +300 +2.16% 100 1 - - - - -
DCF 8 8 0 0 0 0 0.00% - - - - - - -
DCG 26 26 0 0 0 0 0.00% - - - - - - -
DCH 5.5 5.5 0 0 0 0 0.00% - - - - - - -
DCI 2.8 2.8 0 0 0 0 0.00% - - - - - - -
DCR 9.6 9.6 0 0 0 0 0.00% - - - - - - -
DCT 0.5 0.5 0 0 0 0 0.00% - - - - 1.28 - -
DDH 5.5 5.5 0 0 0 0 0.00% - - - - - - -
DDM 0.9 0.9 0 0 0 0 0.00% - - - - - - -
DDN 16.5 16.5 0 0 0 0 0.00% - - - - - - -
DDV 8.2 8.2 0 0 0 0 0.00% - - - - 6.04 - -
DFC 60 60 0 0 0 0 0.00% - - - - - - -
DGT 22 22 0 0 0 0 0.00% - - - - - - -
DHB 6.5 6.5 0 0 0 0 0.00% - - - - - - -
DHD 29.7 29.7 0 0 0 0 0.00% - - - - - - -
DHN 12.3 12.18 12.7 12.7 12 -120 -0.98% 400 5 - - - - -
DKP 10 10 0 0 0 0 0.00% - - - - - - -
DLD 7.9 7.9 0 0 0 0 0.00% - - - - - - -
DLT 13.2 15.1 15.1 15.1 15.1 +1,900 +14.39% 100 2 - - 3.22 - -
DM7 10.6 10.6 0 0 0 0 0.00% - - - - 3.39 - -
DNA 16.8 16.8 0 0 0 0 0.00% - - - - 6.85 - -
DND 39.9 39.9 0 0 0 0 0.00% - - - - - - -
DNE 8.1 8.1 0 0 0 0 0.00% - - - - - - -
DNH 24.5 24.5 0 0 0 0 0.00% - - - - 7.74 - -
DNL 13.5 13.5 0 0 0 0 0.00% - - - - - - -
DNN 3.1 3.1 0 0 0 0 0.00% - - - - 1.44 - -
DNR 6.2 6.2 0 0 0 0 0.00% - - - - - - -
DNS 12 12 0 0 0 0 0.00% - - - - 109.02 - -
DNW 15.5 15.73 15.2 16 15.2 +230 +1.48% 300 5 - - 14.62 - -
DOC 8.4 8.4 0 0 0 0 0.00% - - - - - - -
DOP 10.4 11.9 11.9 11.9 11.9 +1,500 +14.42% 300 4 - - - - -
DP1 12.4 12.4 0 0 0 0 0.00% - - - - 8.11 - - -
DP2 7.4 7.4 0 0 0 0 0.00% - - - - - - -
DPH 22.5 22.5 0 0 0 0 0.00% - - - - - - -
DPP 13.8 13.8 0 0 0 0 0.00% - - - - - - -
DRI 6.9 6.92 6.9 7 6.9 +20 +0.29% 90,400 625 - - 8.98 - -
DSC 13.3 13.11 13.2 13.3 13 -190 -1.43% 26,300 345 - - 6.42 - -
DSG 16.1 16.1 0 0 0 0 0.00% - - - - - - -
DSP 11.7 11.7 0 0 0 0 0.00% - - - - 22.49 - -
DSS 7 7 0 0 0 0 0.00% - - - - - - -
DSV 7 7 0 0 0 0 0.00% - - - - - - -
DT4 10 10 0 0 0 0 0.00% - - - - - - -
DTC 17 17 0 0 0 0 0.00% - - - - 14.77 - -
DTG 25.3 25.3 0 0 0 0 0.00% - - - - - - -
DTI 14 14 0 0 0 0 0.00% - - - - - - -
DTK 11.7 11.7 0 0 0 0 0.00% - - - - 21.90 - -
DTN 5.8 5.8 0 0 0 0 0.00% - - - - - - -
DTV 21.1 24 24 24 24 +2,900 +13.74% 100 2 - - - - -
DVC 10 10 0 0 0 0 0.00% - - - - - - -
DVH 11 11 0 0 0 0 0.00% - - - - - - -
DVN 15.1 15.17 15.4 15.4 15 +70 +0.46% 24,850 377 - - 16.28 - -
DVW 24.6 24.6 0 0 0 0 0.00% - - - - - - -
DWS 11.2 11.2 0 0 0 0 0.00% - - - - - - -
DX2 10.1 10.1 0 0 0 0 0.00% - - - - - - -
DXL 3.1 3.1 0 0 0 0 0.00% - - - - - - -
EAD 17.8 17.8 0 0 0 0 0.00% - - - - - - -
EFI 2.9 2.9 0 0 0 0 0.00% - - - - - - -
EIC 10.9 10.9 0 0 0 0 0.00% - - - - 262.50 - -
EIN 2.9 2.9 0 0 0 0 0.00% - - - - 18.10 - -
EME 35.6 35.6 0 0 0 0 0.00% - - - - - - -
EMG 26.2 26.2 0 0 0 0 0.00% - - - - - - -
EMS 38.2 38.3 38.3 38.3 38.3 +100 +0.26% 2,800 107 - - - - -
EPC 10.2 10.2 0 0 0 0 0.00% - - - - - - -
EPH 7.6 7.6 0 0 0 0 0.00% - - - - - - -
EVF 6.1 6.1 6 6.1 6 0 0.00% 61,620 376 - - 9.36 - -
EVS 9.9 9.9 9.9 9.9 9.9 0 0.00% 100 1 - - 41.84 - -
FBA 0.9 0.9 0 0 0 0 0.00% - - - - - - -
FBC 10.8 10.8 0 0 0 0 0.00% - - - - - - -
FCC 11 11 0 0 0 0 0.00% - - - - - - -
FCS 9 9 0 0 0 0 0.00% - - - - - - -
FDG 1 1 0 0 0 0 0.00% - - - - - - -
FGL 10 10 0 0 0 0 0.00% - - - - - - -
FHN 39.4 39.4 0 0 0 0 0.00% - - - - - - -
FHS 25.3 25.3 0 0 0 0 0.00% - - - - - - -
FIC 10.3 10.15 10.1 10.2 10.1 -150 -1.46% 200 2 - - 14.83 - -
FOC 125.6 125.6 0 0 0 0 0.00% - - - - 6.88 - -
FOX 47 47 47 47 47 0 0.00% 1,100 52 - - 9.59 - -
FRC 10.3 10.3 0 0 0 0 0.00% - - - - - - -
FRM 9.4 9.4 0 0 0 0 0.00% - - - - - - -
FSO 15 15 0 0 0 0 0.00% - - - - - - -
FT1 41.4 41.4 0 0 0 0 0.00% - - - - - - -
FTI 2.5 2.5 0 0 0 0 0.00% - - - - - - -
G20 0.6 0.6 0 0 0 0 0.00% - - 8,640 0.41 - - -
G36 5.5 5.84 5.5 6 5.5 +340 +6.18% 59,600 348 - - 5.72 - -
GCB 6 6 0 0 0 0 0.00% - - - - - - -
GEG 23.6 23.34 23.6 23.6 23.2 -260 -1.10% 312,760 7,301 - - 23.09 - -
GER 8.8 8.8 0 0 0 0 0.00% - - - - - - -
GGG 1.3 1.3 0 0 0 0 0.00% - - - - - - -
GGS 5.1 5.1 0 0 0 0 0.00% - - - - - - -
GHC 34.4 34.4 0 0 0 0 0.00% - - - - 7.96 - -
GLC 11.7 11.7 0 0 0 0 0.00% - - - - - - -
GLW 8 8 0 0 0 0 0.00% - - - - - - -
GND 22.2 22.15 24.8 24.8 22 -50 -0.23% 3,600 80 - - - - -
GSM 10 10 0 0 0 0 0.00% - - - - 361.52 - -
GTC 2.1 2.1 0 0 0 0 0.00% - - - - - - -
GTD 4.3 4.3 0 0 0 0 0.00% - - - - - - -
GTH 6.1 6.1 0 0 0 0 0.00% - - - - - - -
GTS 8.7 8.7 0 0 0 0 0.00% - - - - 6.46 - -
GTT 0.3 0.3 0 0 0 0 0.00% - - - - - - -
GVR 11.8 12.03 12 12.2 11.9 +230 +1.95% 407,942 4,910 - - 18.18 - -
GVT 32.3 32 32 32 32 -300 -0.93% 6,328 202 - - - - -
H11 4.8 5 5 5 5 +200 +4.17% 500 3 - - - - -
HAB 28 28 0 0 0 0 0.00% - - - - - - -
HAC 4.1 3.85 3.7 4.2 3.7 -250 -6.10% 16,200 62 - - - - -
HAF 21.4 21.4 0 0 0 0 0.00% - - - - - - -
HAM 16.5 16.5 0 0 0 0 0.00% - - - - - - -
HAN 8.4 8.4 0 0 0 0 0.00% - - - - - - -
HAV 4.2 4.2 0 0 0 0 0.00% - - - - - - -
HBD 18.4 18.4 0 0 0 0 0.00% - - - - - - -
HBH 3.6 3.6 0 0 0 0 0.00% - - - - 9.77 - -
HBW 31.8 31.8 0 0 0 0 0.00% - - - - - - -
HC3 24.6 24.6 0 0 0 0 0.00% - - - - 4.97 - -
HCI 10 10 0 0 0 0 0.00% - - - - - - -
HCS 6.9 6.9 0 0 0 0 0.00% - - - - - - -
HD2 8.6 7.9 7.9 7.9 7.9 -700 -8.14% 100 1 - - - - -
HD8 8.4 8.4 0 0 0 0 0.00% - - - - - - -
HDM 22 22 0 0 0 0 0.00% - - - - - - -
HDO 0.6 0.6 0.6 0.7 0.6 +50 +8.33% 200 0 7,475 0.36 - - -
HDP 10.3 10.3 0 0 0 0 0.00% - - - - - - -
HDW 11 11 0 0 0 0 0.00% - - - - 8.02 - -
HEC 30 30.08 30.2 30.2 30 +80 +0.27% 1,000 30 - - - - -
HEJ 19.5 19.5 0 0 0 0 0.00% - - - - - - -
HEM 14.9 14.9 0 0 0 0 0.00% - - - - 4.25 - -
HEP 6 6 0 0 0 0 0.00% - - - - - - -
HES 11 11 0 0 0 0 0.00% - - - - - - -
HFB 8.1 8.1 0 0 0 0 0.00% - - - - - - -
HFC 39 39 0 0 0 0 0.00% - - - - - - -
HFS 11.2 11.2 0 0 0 0 0.00% - - - - - - -
HFT 12.8 12.8 0 0 0 0 0.00% - - - - 30.44 - -
HFX 1.4 1.4 0 0 0 0 0.00% - - - - - - -
HGW 9.2 9.2 0 0 0 0 0.00% - - - - 21.61 - -
HHA 103.8 119.3 119.3 119.3 119.3 +15,500 +14.93% 1,500 179 - - - - -
HHN 6.8 6.8 0 0 0 0 0.00% - - - - - - -
HHR 4.5 4.5 0 0 0 0 0.00% - - - - - - -
HHV 12 12 0 0 0 0 0.00% - - - - - - -
HIG 7 7 0 0 0 0 0.00% - - - - 53.18 - -
HIZ 17 17 0 0 0 0 0.00% - - - - - - -
HJC 3.8 3.8 0 0 0 0 0.00% - - - - 5.65 - -
HKP 6.3 6.3 0 0 0 0 0.00% - - - - - - -
HLA 0.3 0.3 0 0 0 0 0.00% - - - - - - -
HLB 71 71 0 0 0 0 0.00% - - - - - - -
HLE 4.8 4.8 0 0 0 0 0.00% - - - - - - -
HLR 9.6 9.6 0 0 0 0 0.00% - - - - - - -
HLS 26.5 26.5 0 0 0 0 0.00% - - - - - - -
HMG 5.7 5.7 0 0 0 0 0.00% - - - - - - -
HMS 30.8 30.8 0 0 0 0 0.00% - - - - - - -
HNA 13.5 12.3 12.3 12.3 12.3 -1,200 -8.89% 2,070 25 - - 13.71 - -
HNB 16.2 16.2 0 0 0 0 0.00% - - - - - - -
HND 12.1 12.4 12.4 12.4 12.4 +300 +2.48% 30,000 372 - - 15.78 - -
HNF 68.1 68.1 0 0 0 0 0.00% - - - - - - -
HNI 39.8 39.8 0 0 0 0 0.00% - - - - - - -
HNP 18.7 16 16 16 16 -2,700 -14.44% 100 2 - - - - -
HNR 12 12 0 0 0 0 0.00% - - - - - - -
HNT 4.1 4.1 0 0 0 0 0.00% - - - - - - -
HPB 12.3 12.3 0 0 0 0 0.00% - - - - - - -
HPD 18.3 18.3 0 0 0 0 0.00% - - - - - - -
HPH 19.7 19.7 0 0 0 0 0.00% - - - - - - -
HPI 13.6 13.6 0 0 0 0 0.00% - - - - 9.18 - -
HPP 34.5 34.5 0 0 0 0 0.00% - - - - - - -
HPT 8.7 7.7 7.7 7.7 7.7 -1,000 -11.49% 2,500 19 - - - - -
HPU 5.3 5.3 0 0 0 0 0.00% - - - - - - -
HPW 12 12 0 0 0 0 0.00% - - - - 10.45 - -
HRB 35 35 0 0 0 0 0.00% - - - - - - -
HRG 6.6 6.6 0 0 0 0 0.00% - - - - - - -
HRT 3.4 3.4 0 0 0 0 0.00% - - - - 11.82 - -
HSA 29.5 29.5 0 0 0 0 0.00% - - - - - - -
HSI 1.7 1.7 0 0 0 0 0.00% - - - - - - -
HSM 11.5 11.5 0 0 0 0 0.00% - - - - 4.87 - -
HTE 7 6.9 6.9 6.9 6.9 -100 -1.43% 1,600 11 - - 5.75 - -
HTG 19.7 19.8 19.8 19.8 19.8 +100 +0.51% 500 10 - - 4.50 - -
HTK 10.5 10.5 0 0 0 0 0.00% - - - - - - -
HTM 7.7 7.57 7.2 7.7 7.2 -130 -1.69% 2,700 20 - - - - -
HTR 10 10 0 0 0 0 0.00% - - - - - - -
HTU 10 10 0 0 0 0 0.00% - - - - 45.51 - -
HTW 10 10 0 0 0 0 0.00% - - - - 46.57 - -
HU4 5.6 5.9 5.9 5.9 5.9 +300 +5.36% 100 1 - - 24.46 - -
HU6 9 9 0 0 0 0 0.00% - - - - - - -
HUG 30.6 34.9 34.8 35 34.8 +4,300 +14.05% 200 7 - - 3.31 - -
HWS 10.3 10.3 10.3 10.3 10.3 0 0.00% 3,000 31 - - 18.15 - -
I10 0.8 0.8 0 0 0 0 0.00% - - - - - - -
ICC 48 48 0 0 0 0 0.00% - - - - - - -
ICI 8.3 8.3 0 0 0 0 0.00% - - - - - - -
ICN 67 67 0 0 0 0 0.00% - - - - - - -
IDC 19.5 19.48 19.4 19.5 19.4 -20 -0.10% 2,100 41 - - 10.79 - -
IDN 9 9 0 0 0 0 0.00% - - - - - - -
IFC 9.2 9.2 0 0 0 0 0.00% - - - - - - -
IFS 17.1 17.8 17.8 17.8 17.8 +700 +4.09% 1,400 25 - - 7.55 - -
IHK 11.5 11.5 0 0 0 0 0.00% - - - - 15.30 - -
IKH 6 6 0 0 0 0 0.00% - - - - - - -
ILA 2 1.76 2 2 1.7 -240 -12.00% 74,230 130 - - - - -
ILC 2.3 2.3 0 0 0 0 0.00% - - - - - - -
ILS 15.5 15.45 15.4 15.5 15.4 -50 -0.32% 2,100 32 - - - - -
IME 15.6 15.6 0 0 0 0 0.00% - - - - - - -
IN4 145.9 145.9 0 0 0 0 0.00% - - - - - - -
IPA 12.9 12.9 0 0 0 0 0.00% - - - - 12.41 - -
IRC 10 10 0 0 0 0 0.00% - - - - 18.59 - -
ISG 1.2 1.2 0 0 0 0 0.00% - - - - - - -
ISH 16 16 0 0 0 0 0.00% - - - - 7.78 - -
IST 24.5 24.5 0 0 0 0 0.00% - - - - 8.37 - -
ITS 2.4 2.4 0 0 0 0 0.00% - - - - 26.48 - -
JOS 2.2 2.2 0 0 0 0 0.00% - - - - - - -
KBE 17 17 0 0 0 0 0.00% - - - - 6.57 - -
KCB 1.9 1.9 0 0 0 0 0.00% - - - - - - -
KCE 18 18 0 0 0 0 0.00% - - - - - - -
KDF 26.5 26.5 0 0 0 0 0.00% - - - - 26.17 - -
KGM 7.5 7.5 0 0 0 0 0.00% - - - - 2400.56 - -
KGU 15.4 15.4 0 0 0 0 0.00% - - - - - - -
KHA 29.7 29.7 0 0 0 0 0.00% - - 414,576 19.84 10.36 - -
KHD 44.8 44.8 0 0 0 0 0.00% - - - - 8.95 - -
KHL 0.3 0.3 0 0 0 0 0.00% - - 3,600 0.17 - - -
KHW 18.4 18.4 0 0 0 0 0.00% - - - - 12.46 - -
KIP 14 14 0 0 0 0 0.00% - - - - - - -
KLB 10.8 10.71 10.7 10.8 10.7 -90 -0.83% 1,000 11 - - 14.09 - -
KOS 21.4 21.62 21.5 21.7 21.5 +220 +1.03% 31,800 688 - - 34.16 - -
KSE 10 10 0 0 0 0 0.00% - - - - - - -
KSV 18.6 18.6 0 0 0 0 0.00% - - - - 53.82 - -
KTB 1.9 1.9 0 0 0 0 0.00% - - - - - - -
KTC 26.7 26.7 0 0 0 0 0.00% - - - - 60.55 - -
KTL 19.7 19.6 19.6 19.6 19.6 -100 -0.51% 300 6 - - 5.57 - -
KTU 13.8 13.8 0 0 0 0 0.00% - - - - - - -
L12 6.3 6.3 0 0 0 0 0.00% - - - - - - -
L44 1.2 1.2 0 0 0 0 0.00% - - 4,776 0.23 - - -
L45 2.1 2.1 0 0 0 0 0.00% - - - - - - -
L63 6.3 6.3 0 0 0 0 0.00% - - - - - - -
LAI 10.9 10.9 0 0 0 0 0.00% - - - - - - -
LAW 12.5 12.5 0 0 0 0 0.00% - - - - 4.86 - -
LBC 12 12 0 0 0 0 0.00% - - - - - - -
LCC 3.1 3.1 0 0 0 0 0.00% - - - - - - -
LCW 10 10 0 0 0 0 0.00% - - - - 22.31 - -
LDW 11.1 11.1 0 0 0 0 0.00% - - - - - - -
LG9 10.5 10.5 0 0 0 0 0.00% - - - - - - -
LIC 6.5 6.5 0 0 0 0 0.00% - - - - 18.50 - -
LKW 23.2 23.2 0 0 0 0 0.00% - - - - - - -
LLM 21.8 21.8 0 0 0 0 0.00% - - - - - - -
LM3 0.9 0.9 0 0 0 0 0.00% - - - - - - -
LMC 9.7 9.7 0 0 0 0 0.00% - - - - - - -
LMI 10.3 10.3 0 0 0 0 0.00% - - - - - - -
LPB 8.3 8.3 8.2 8.3 8.2 0 0.00% 459,718 3,815 - - 7.09 - -
LQN 9.5 9.5 0 0 0 0 0.00% - - - - - - -
LTG 24 23.91 24 24 23.9 -90 -0.38% 1,100 26 - - 4.41 - -
LWS 9.9 9.9 0 0 0 0 0.00% - - - - 12.92 - -
M10 18.6 19.5 19.5 19.5 19.5 +900 +4.84% 600 12 - - 7.93 - -
MBN 10 10 0 0 0 0 0.00% - - - - - - -
MC3 10 10 0 0 0 0 0.00% - - - - - - -
MCH 96.2 97 97 97 97 +800 +0.83% 2,144 208 - - 16.39 - -
MCI 5.6 5.6 0 0 0 0 0.00% - - - - - - -
MCT 15.8 15.8 0 0 0 0 0.00% - - - - - - -
MDA 9 9 0 0 0 0 0.00% - - - - - - -
MDF 5.2 5.2 0 0 0 0 0.00% - - - - 13.11 - -
MDN 13.2 13.2 0 0 0 0 0.00% - - - - - - -
MEF 1.6 1.6 0 0 0 0 0.00% - - - - - - -
MES 10 10 0 0 0 0 0.00% - - - - - - -
MFS 29.8 30.29 29.8 30.9 29.8 +490 +1.64% 66,135 2,003 - - - - -
MGC 5.9 5.9 0 0 0 0 0.00% - - - - - - -
MGG 25.7 25.7 0 0 0 0 0.00% - - - - - - -
MH3 40.5 40.5 0 0 0 0 0.00% - - - - 4.32 - -
MIC 5.5 5.5 0 0 0 0 0.00% - - - - - - -
MIE 10.1 10.1 0 0 0 0 0.00% - - - - 195.43 - -
MIG 13.8 13.72 13.8 13.8 13.6 -80 -0.58% 6,500 89 - - 9.82 - -
MKP 44 44 0 0 0 0 0.00% - - - - 10.39 - -
MLC 9 9 0 0 0 0 0.00% - - - - - - -
MLS 18.1 18.1 0 0 0 0 0.00% - - 72,400 3.46 14.62 - -
MNB 27.2 27.2 0 0 0 0 0.00% 4 0 - - 5.58 - -
MND 10 10 0 0 0 0 0.00% - - - - - - -
MPC 41.9 41.98 42.4 42.5 41.6 +80 +0.19% 39,305 1,650 - - 6.35 - -
MPY 9.8 9.8 0 0 0 0 0.00% - - - - - - -
MQB 9.9 9.9 0 0 0 0 0.00% - - - - - - -
MQN 41.8 42.46 45 45 42 +660 +1.58% 1,300 55 - - - - -
MRF 18.1 18.1 0 0 0 0 0.00% - - - - - - -
MSR 17.9 17.99 18.2 18.2 17.8 +90 +0.50% 21,700 390 - - 26.99 - -
MTA 1.6 1.6 0 0 0 0 0.00% - - - - - - -
MTC 9.5 9.5 0 0 0 0 0.00% - - - - - - -
MTG 2.5 2.5 2.5 2.5 2.5 0 0.00% 100 0 - - - - -
MTH 8 6.8 6.8 6.8 6.8 -1,200 -15.00% 100 1 - - - - -
MTL 13.9 13.9 0 0 0 0 0.00% - - - - - - -
MTM 2.6 2.6 0 0 0 0 0.00% - - - - - - -
MTP 13 13 0 0 0 0 0.00% - - - - - - -
MTS 15.1 15.1 0 0 0 0 0.00% - - - - 19.51 - -
MTV 11.1 11.1 0 0 0 0 0.00% - - - - - - -
MVB 9.6 10 10 10 10 +400 +4.17% 100 1 - - 6.23 - -
MVC 9.5 9.5 0 0 0 0 0.00% - - - - 7.13 - -
MVN 14.1 14.1 0 0 0 0 0.00% - - - - 237.05 - -
MVY 5.3 5.3 0 0 0 0 0.00% - - - - - - -
NAC 7.1 7.1 0 0 0 0 0.00% - - - - - - -
NAS 35 39 39 39 39 +4,000 +11.43% 100 4 - - - - -
NAU 9.9 9.9 0 0 0 0 0.00% - - - - - - -
NAW 9.5 9.5 0 0 0 0 0.00% - - - - 13494.16 - -
NBE 6.4 6.4 0 0 0 0 0.00% - - - - - - -
NBR 7.7 7.7 0 0 0 0 0.00% - - - - - - -
NBT 5.9 5.9 0 0 0 0 0.00% - - - - 3.03 - -
NCP 4 4 0 0 0 0 0.00% - - - - - - -
NCS 35.5 37 37 37 37 +1,500 +4.23% 200 7 - - 14.47 - -
ND2 21.5 21.5 0 0 0 0 0.00% - - - - 9.37 - -
NDC 39.3 39.3 0 0 0 0 0.00% - - - - - - -
NDP 14.2 14.2 0 0 0 0 0.00% - - - - - - -
NDT 8.4 7.2 7.2 7.2 7.2 -1,200 -14.29% 200 1 - - 12.51 - -
NED 10.4 10.3 10.3 10.3 10.3 -100 -0.96% 4,000 41 - - 7.80 - -
NHH 28.9 28.9 0 0 0 0 0.00% - - - - - - -
NHT 51.4 51.4 0 0 0 0 0.00% - - - - - - -
NHV 12 12 0 0 0 0 0.00% - - - - - - -
NLS 9.9 9.9 0 0 0 0 0.00% - - - - - - -
NMK 8.6 8.6 0 0 0 0 0.00% - - - - - - -
NNB 9.9 9.9 0 0 0 0 0.00% - - - - - - -
NNG 6.3 6.23 6.2 6.3 6.2 -70 -1.11% 3,810 24 - - - - -
NNT 22 18.7 18.7 18.7 18.7 -3,300 -15.00% 100 2 - - - - -
NOS 0.3 0.3 0 0 0 0 0.00% - - - - - - -
NPH 11.4 11.4 0 0 0 0 0.00% - - - - - - -
NPS 24.6 24.6 0 0 0 0 0.00% - - 53,382 2.55 - - -
NQB 11.2 11.2 0 0 0 0 0.00% - - - - 33.45 - -
NQN 7.4 7.4 0 0 0 0 0.00% - - - - 7.37 - -
NQT 9 9 0 0 0 0 0.00% - - - - 19.38 - -
NS2 14.7 16.8 16.8 16.8 16.8 +2,100 +14.29% 100 2 - - 65.23 - -
NS3 27.7 26.45 24 28.9 24 -1,250 -4.51% 200 5 - - - - -
NSG 9.8 9.8 0 0 0 0 0.00% - - - - - - -
NSS 16.8 16.8 0 0 0 0 0.00% - - - - - - -
NTB 0.3 0.3 0 0 0 0 0.00% - - - - - - -
NTC 128.6 127.99 129.6 129.6 125.5 -610 -0.47% 25,014 3,201 - - 4.06 - -
NTR 4.3 4.3 0 0 0 0 0.00% - - - - - - -
NTT 10 10 0 0 0 0 0.00% - - - - - - -
NTW 20 20 0 0 0 0 0.00% - - - - - - -
NUE 8.3 8.3 0 0 0 0 0.00% - - - - - - -
NVP 6.3 6.3 0 0 0 0 0.00% - - - - - - -
NWT 5.8 5.8 0 0 0 0 0.00% - - - - - - -
OIL 13.2 13.17 13.3 13.3 13.1 -30 -0.23% 174,920 2,304 - - 88.82 - -
ONW 15.3 15.3 0 0 0 0 0.00% - - - - - - -
PAI 9.7 9.7 0 0 0 0 0.00% - - - - - - -
PBK 10 10 0 0 0 0 0.00% - - - - 84.47 - -
PBT 21.4 21.4 0 0 0 0 0.00% - - - - 14.16 - -
PCC 14.2 12.1 12.1 12.1 12.1 -2,100 -14.79% 100 1 - - - - -
PCF 10 10 0 0 0 0 0.00% - - - - 31.95 - -
PCM 6.8 6.8 0 0 0 0 0.00% - - - - 60.93 - -
PDT 9.1 9.1 0 0 0 0 0.00% - - - - - - -
PDV 4.4 4.4 0 0 0 0 0.00% - - - - 38.01 - -
PEC 8 8 0 0 0 0 0.00% - - - - - - -
PEG 6 6 0 0 0 0 0.00% - - - - - - -
PEQ 27.7 27.7 0 0 0 0 0.00% - - - - - - -
PFL 0.9 0.9 0 0 0 0 0.00% - - - - - - -
PGV 11.1 11.2 11.1 11.3 11.1 +100 +0.90% 30,000 336 - - - - -
PHH 10.9 10.9 0 0 0 0 0.00% - - - - - - -
PIA 29.4 29.3 29.3 29.3 29.3 -100 -0.34% 4,800 141 - - 5.62 - -
PID 6.3 6.3 0 0 0 0 0.00% - - - - - - -
PIS 10.4 10.4 0 0 0 0 0.00% - - - - 8.28 - -
PIV 0.7 0.7 0 0 0 0 0.00% - - 12,127 0.58 - - -
PJS 11.4 11.4 0 0 0 0 0.00% - - - - - - -
PKR 1.4 1.4 0 0 0 0 0.00% - - - - - - -
PLA 5 5 0 0 0 0 0.00% - - - - - - -
PMJ 6.7 6.7 0 0 0 0 0.00% - - - - - - -
PMT 5.1 5.1 0 0 0 0 0.00% - - - - - - -
PND 7.7 7.7 0 0 0 0 0.00% - - - - - - -
PNG 14 16 16 16 14 +2,000 +14.29% 106,700 1,707 - - - - -
PNP 12.9 12.9 0 0 0 0 0.00% - - - - 4.66 - -
PNT 6.3 6.3 0 0 0 0 0.00% - - - - - - -
POB 13.9 13.9 0 0 0 0 0.00% - - - - - - -
POS 9.1 9.1 0 0 0 0 0.00% - - - - 24.51 - -
POV 9.4 10.5 10.5 10.5 10.5 +1,100 +11.70% 1,000 11 - - 6.73 - -
PPH 16.1 16.1 16.1 16.1 16.1 0 0.00% 2,700 43 - - 5.26 - -
PRO 5 5 0 0 0 0 0.00% - - - - - - -
PRT 15 15 0 0 0 0 0.00% - - - - - - -
PSB 3 3 3 3 3 0 0.00% 900 3 - - 191.98 - -
PSG 0.3 0.3 0 0 0 0 0.00% - - - - - - -
PSL 28.5 31 31 31 31 +2,500 +8.77% 200 6 - - - - -
PSN 9.7 9.7 0 0 0 0 0.00% - - - - 9.24 - -
PSP 6.1 6.04 6 6.1 6 -60 -0.98% 3,100 19 - - 9.79 - -
PTE 8.5 8.5 0 0 0 0 0.00% - - - - - - -
PTG 1.5 1.5 0 0 0 0 0.00% - - - - - - -
PTH 15 15 0 0 0 0 0.00% - - - - - - -
PTK 1.7 1.7 0 0 0 0 0.00% - - - - - - -
PTO 1.8 1.8 0 0 0 0 0.00% - - - - - - -
PTP 14 14 0 0 0 0 0.00% - - - - - - -
PTT 3.8 3.8 0 0 0 0 0.00% - - - - - - -
PTX 6 6 0 0 0 0 0.00% - - - - - - -
PVA 0.6 0.6 0 0 0 0 0.00% - - - - - - -
PVH 1.1 1 1 1 1 -100 -9.09% 3,000 3 - - 22.21 - -
PVM 10.1 10.1 0 0 0 0 0.00% - - - - 10.86 - -
PVO 4.3 4.3 0 0 0 0 0.00% - - - - - - -
PVP 7 7 0 0 0 0 0.00% 47 0 - - 4.56 - -
PVR 1.3 1.3 0 0 0 0 0.00% - - 67,479 3.23 - - -
PVY 2.1 2.1 0 0 0 0 0.00% - - - - - - -
PWS 24.1 24.1 0 0 0 0 0.00% - - - - 34.66 - -
PX1 10 10 0 0 0 0 0.00% - - - - - - -
PXA 1.7 1.7 0 0 0 0 0.00% - - 25,500 1.22 - - -
PXC 0.4 0.4 0 0 0 0 0.00% - - - - - - -
PXL 6.9 6.88 6.9 7.1 6.6 -20 -0.29% 83,630 576 568,112 27.18 31.02 - -
PXM 0.4 0.4 0 0 0 0 0.00% - - - - - - -
PYU 11.5 11.5 0 0 0 0 0.00% - - - - - - -
QBR 8.9 8.9 0 0 0 0 0.00% - - - - - - -
QCC 9.2 9.2 0 0 0 0 0.00% 25 0 - - - - -
QHW 13.6 13.6 0 0 0 0 0.00% - - - - - - -
QLD 6 6 0 0 0 0 0.00% - - - - - - -
QLT 11 11 0 0 0 0 0.00% - - - - - - -
QNS 31.9 32.33 32.1 32.5 32.1 +430 +1.35% 54,865 1,774 - - 7.61 - -
QNU 10.1 10.1 0 0 0 0 0.00% - - - - - - -
QNW 9 9 0 0 0 0 0.00% - - - - 35.94 - -
QPH 20 20 0 0 0 0 0.00% - - - - 6.83 - -
QSP 13.5 13.5 0 0 0 0 0.00% - - - - - - -
QTP 10 10.1 10.4 10.4 10 +100 +1.00% 700 7 - - 19.05 - -
RAT 7 7 0 0 0 0 0.00% - - - - - - -
RBC 14.6 14.6 0 0 0 0 0.00% - - - - - - -
RCC 27 25.09 26.8 29.8 23.1 -1,910 -7.07% 1,679 42 - - - - -
RCD 19.5 19.5 0 0 0 0 0.00% - - - - - - -
RGC 7.8 7.8 0 0 0 0 0.00% - - - - - - -
RHN 9.2 9.2 0 0 0 0 0.00% - - - - - - -
RLC 10 10 0 0 0 0 0.00% - - - - - - -
RTB 10 10 10 10 10 0 0.00% 100 1 - - 4.38 - -
RTH 6 6 0 0 0 0 0.00% - - - - - - -
RTS 24 24 0 0 0 0 0.00% - - - - - - -
S12 0.4 0.4 0 0 0 0 0.00% - - - - - - -
S27 3 3 0 0 0 0 0.00% - - - - - - -
S33 25.5 25.5 0 0 0 0 0.00% - - - - - - -
S72 3.7 3.7 0 0 0 0 0.00% - - - - - - -
S96 0.4 0.4 0 0 0 0 0.00% - - - - - - -
SAC 11.3 11.3 0 0 0 0 0.00% - - - - 5.57 - -
SAL 9 9 0 0 0 0 0.00% - - - - - - -
SAP 7.1 7.1 0 0 0 0 0.00% - - 9,138 0.44 11.65 - -
SAS 25.4 25.5 25.5 25.5 25.5 +100 +0.39% 1,500 38 - - 9.56 - -
SB1 10.3 11.8 11.8 11.8 11.8 +1,500 +14.56% 1,000 12 - - - - -
SBD 10.7 10.7 0 0 0 0 0.00% - - - - - - -
SBH 27.8 24.1 24.1 24.1 24.1 -3,700 -13.31% 100 2 - - 7.47 - -
SBL 16.5 16.5 16.5 16.5 16.5 0 0.00% 200 3 - - 6.64 - -
SBM 32 32 0 0 0 0 0.00% - - - - 10.46 - -
SBS 1.6 1.52 1.5 1.6 1.5 -80 -5.00% 5,800 9 - - - - -
SCC 0.9 0.9 0 0 0 0 0.00% - - - - - - -
SCO 5.6 5.6 0 0 0 0 0.00% - - - - - - -
SCY 13 13 0 0 0 0 0.00% - - - - 75.34 - -
SD1 2 2 0 0 0 0 0.00% - - - - - - -
SD3 2.9 2.9 2.9 3 2.9 0 0.00% 101,015 293 - - - - -
SD7 3.7 3.7 0 0 0 0 0.00% - - 39,220 1.88 43.63 - -
SD8 0.6 0.6 0 0 0 0 0.00% - - - - - - -
SDB 2 2 0 0 0 0 0.00% - - - - - - -
SDH 1.5 1.5 0 0 0 0 0.00% - - 30,809 1.47 - - -
SDI 74.9 74.35 74.5 75.9 71 -550 -0.73% 38,200 2,840 - - 6.79 - -
SDJ 8 8 0 0 0 0 0.00% - - - - - - -
SDK 36.9 36.9 0 0 0 0 0.00% - - - - 7.14 - -
SDV 19 19 0 0 0 0 0.00% - - - - - - -
SDX 6.8 6.8 0 0 0 0 0.00% - - - - - - -
SDY 4.5 4.5 0 0 0 0 0.00% - - 20,250 0.97 - - -
SEA 12.8 12.4 12.4 12.4 12.4 -400 -3.13% 1,000 12 - - 11.62 - -
SEP 13 13 0 0 0 0 0.00% - - - - - - -
SGP 8.8 9.3 9.3 9.3 9.3 +500 +5.68% 1,000 9 - - 10.49 - -
SGS 12.4 12.53 12.5 12.6 12.5 +130 +1.05% 4,000 50 - - 7.97 - -
SHC 6 6 0 0 0 0 0.00% - - - - - - -
SHG 2.6 2.6 0 0 0 0 0.00% - - - - - - -
SHX 14.6 14.6 0 0 0 0 0.00% - - - - - - -
SID 16 16 0 0 0 0 0.00% - - - - 17.17 - -
SIV 40.5 40.5 40.5 40.5 40.5 0 0.00% 200 8 - - - - -
SJG 6.4 6.4 0 0 0 0 0.00% - - - - - - -
SJM 0.9 0.9 0 0 0 0 0.00% - - - - - - -
SKH 22.9 22.8 22.8 22.8 22.8 -100 -0.44% 2,600 59 - - 6.94 - -
SKN 7.6 7.6 0 0 0 0 0.00% - - - - - - -
SKV 25.1 25.7 25.7 25.7 25.7 +600 +2.39% 1,000 26 - - 7.29 - -
SLC 12.1 13.8 13.8 13.8 13.8 +1,700 +14.05% 207 3 - - - - -
SNC 14.5 14.5 0 0 0 0 0.00% - - - - - - -
SNZ 15.3 15.87 16.4 17 15.7 +570 +3.73% 17,900 284 - - 12.30 - -
SON 10.1 10.1 0 0 0 0 0.00% - - - - - - -
SP2 5.4 5.4 0 0 0 0 0.00% - - - - - - -
SPA 9 9 0 0 0 0 0.00% - - - - 9.18 - -
SPB 37.2 37.2 0 0 0 0 0.00% - - - - - - -
SPC 15.8 15.8 0 0 0 0 0.00% - - - - - - -
SPD 5.8 5.8 0 0 0 0 0.00% - - - - 86.72 - -
SPH 8.1 8.1 0 0 0 0 0.00% - - - - - - -
SPV 8.5 8.5 0 0 0 0 0.00% - - - - - - -
SQC 82 82 0 0 0 0 0.00% - - - - - - -
SRB 1.3 1.31 1.3 1.4 1.3 +10 +0.77% 1,680 2 - - - - -
SRT 4.5 4.5 0 0 0 0 0.00% - - - - - - -
SSF 2.9 2.9 0 0 0 0 0.00% - - - - - - -
SSG 1.6 1.8 1.8 1.8 1.8 +200 +12.50% 100 0 - - - - -
SSN 3.7 3.7 0 0 0 0 0.00% - - - - - - -
SSU 4 4 0 0 0 0 0.00% - - - - - - -
STL 3 3 0 0 0 0 0.00% - - - - - - -
STS 14 14 0 0 0 0 0.00% - - - - - - -
STT 9.5 9.5 0 0 0 0 0.00% - - 76,000 3.64 - - -
STU 11.1 11.1 0 0 0 0 0.00% - - - - - - -
STV 12.8 12 12 12 12 -800 -6.25% 100 1 - - - - -
STW 6.9 6.9 0 0 0 0 0.00% - - - - - - -
SUM 10.1 10.1 0 0 0 0 0.00% - - - - - - -
SVG 17.3 17.3 0 0 0 0 0.00% - - - - 166.83 - -
SVH 10 10 0 0 0 0 0.00% - - - - 33.25 - -
SVL 18.5 18.5 0 0 0 0 0.00% - - - - - - -
SWC 12.7 12.57 12.7 12.7 12.5 -130 -1.02% 16,400 206 - - 8.43 - -
SZE 8.8 8.77 10.1 10.1 8.1 -30 -0.34% 2,400 21 - - 9.06 - -
T12 27.7 27.7 0 0 0 0 0.00% - - - - 63.53 - -
TA3 10 10 0 0 0 0 0.00% - - - - - - -
TA6 6.6 6.6 0 0 0 0 0.00% - - - - - - -
TAG 31 31 0 0 0 0 0.00% - - 769,184 36.80 - - -
TAP 10.1 10.1 0 0 0 0 0.00% - - - - - - -
TAW 9 9 0 0 0 0 0.00% - - - - - - -
TB8 9.3 9.3 0 0 0 0 0.00% - - - - - - -
TBD 95 95 0 0 0 0 0.00% - - 2,678,055 128.14 24.90 - -
TBN 10 10 0 0 0 0 0.00% - - - - - - -
TBT 3.6 3.6 0 0 0 0 0.00% - - - - - - -
TCI 4.8 4.8 0 0 0 0 0.00% - - - - 13.15 - -
TCJ 2.8 2.8 0 0 0 0 0.00% - - - - - - -
TCK 4.6 4.6 0 0 0 0 0.00% - - - - - - -
TCW 19.2 19.41 19.3 19.5 19.3 +210 +1.09% 3,800 74 - - 5.02 - -
TDB 38.5 38.5 0 0 0 0 0.00% - - - - - - -
TDP 15.1 15 15 15 15 -100 -0.66% 148,000 2,220 - - 15.72 - -
TDS 10.8 10.95 10.9 11 10.9 +150 +1.39% 2,550 28 - - 4.80 - -
TEC 7 7 0 0 0 0 0.00% - - - - - - -
TEL 6.3 6.3 0 0 0 0 0.00% - - - - - - -
TGP 5 5 5 5 5 0 0.00% 1,000 5 - - - - -
TH1 5 5 0 0 0 0 0.00% - - 67,696 3.24 - - -
THN 6 6 0 0 0 0 0.00% - - - - 9.28 - -
THR 7.5 7.5 0 0 0 0 0.00% - - - - - - -
THU 12.5 12.5 0 0 0 0 0.00% - - - - - - -
THW 11.8 11.8 0 0 0 0 0.00% - - - - - - -
TID 22.5 22.5 0 0 0 0 0.00% - - - - 28.79 - -
TIS 9.4 9.4 0 0 0 0 0.00% - - - - 71 - -
TL4 7.9 8 8.2 8.3 7.8 +100 +1.27% 12,600 101 - - 15.74 - -
TLI 14.8 14.8 0 0 0 0 0.00% - - - - - - -
TLP 11.7 11.7 0 0 0 0 0.00% - - - - - - -
TLT 12.5 12.5 0 0 0 0 0.00% - - - - - - -
TMG 26.5 26.5 0 0 0 0 0.00% - - - - 3.79 - -
TMW 10.2 10.2 0 0 0 0 0.00% - - - - - - -
TNB 5.3 5.18 5.1 5.2 5.1 -120 -2.26% 1,700 9 - - 3.49 - -
TND 13 12.91 13 13 12.9 -90 -0.69% 2,000 26 - - 4.49 - -
TNM 4.1 4.1 0 0 0 0 0.00% - - - - - - -
TNP 10 10 0 0 0 0 0.00% - - - - - - -
TNS 2 2 0 0 0 0 0.00% - - - - - - -
TNW 7.2 7.2 0 0 0 0 0.00% - - - - 22.54 - -
TOP 0.9 0.9 0.9 0.9 0.9 0 0.00% 2,000 2 - - 65.46 - -
TOT 4.7 4.7 0 0 0 0 0.00% - - - - - - -
TOW 12 12 0 0 0 0 0.00% - - - - - - -
TPS 43.5 43.5 0 0 0 0 0.00% - - - - - - -
TQN 30 30 0 0 0 0 0.00% - - - - - - -
TRS 58.6 58.6 0 0 0 0 0.00% - - - - - - -
TRT 5.4 5.4 0 0 0 0 0.00% - - - - - - -
TS3 10 10 0 0 0 0 0.00% - - - - - - -
TS5 10 10 0 0 0 0 0.00% - - - - - - -
TSD 10 10 0 0 0 0 0.00% - - - - - - -
TSG 9.5 9.5 0 0 0 0 0.00% - - - - - - -
TSJ 22.3 22.3 0 0 0 0 0.00% - - - - 18.25 - -
TTD 58.5 58.5 0 0 0 0 0.00% - - - - 13.24 - -
TTG 4.2 4.2 0 0 0 0 0.00% - - - - - - -
TTJ 77 77 0 0 0 0 0.00% - - - - - - -
TTN 8.3 8.3 8.3 8.3 8.3 0 0.00% 3,100 26 - - 4.80 - -
TTP 17.6 17.6 0 0 0 0 0.00% - - - - 5.30 - -
TTS 6 6 0 0 0 0 0.00% - - - - 110.27 - -
TTV 6 6 0 0 0 0 0.00% - - - - - - -
TUG 6.9 6.9 0 0 0 0 0.00% - - - - - - -
TV1 11.5 11.5 0 0 0 0 0.00% - - 306,950 14.69 - - -
TVA 22.5 22.5 0 0 0 0 0.00% - - - - - - -
TVG 0.8 0.8 0 0 0 0 0.00% - - - - - - -
TVH 13.9 13.9 0 0 0 0 0.00% - - - - - - -
TVM 7.7 8 8 8 8 +300 +3.90% 100 1 - - - - -
TVN 8.1 8.03 8.6 8.6 8 -70 -0.86% 2,100 17 - - 22.90 - -
TVP 19.4 19.4 0 0 0 0 0.00% - - - - - - -
TVU 12 12 0 0 0 0 0.00% - - - - 4.01 - -
TVW 25.6 25.6 0 0 0 0 0.00% - - - - 30.81 - -
TW3 12 12 0 0 0 0 0.00% - - - - - - -
UCT 10 10 0 0 0 0 0.00% - - - - - - -
UDJ 8.2 8.2 0 0 0 0 0.00% - - - - 6.47 - -
UEM 35.1 35.1 0 0 0 0 0.00% - - - - - - -
UMC 9.4 9.4 0 0 0 0 0.00% - - - - - - -
UPC 9.1 9.1 0 0 0 0 0.00% - - - - - - -
UPH 20 20 0 0 0 0 0.00% - - - - 26.59 - -
USC 5.7 5.7 0 0 0 0 0.00% - - - - - - -
USD 15.3 15.3 0 0 0 0 0.00% - - - - - - -
V11 0.4 0.4 0 0 0 0 0.00% - - - - - - -
V15 0.3 0.3 0 0 0 0 0.00% - - - - - - -
VAV 40.1 42.57 43 43 42.5 +2,470 +6.16% 700 30 - - 7.69 - -
VBG 7 7 0 0 0 0 0.00% - - - - - - -
VBH 30.8 30.8 0 0 0 0 0.00% - - 89,320 4.27 - - -
VC5 1 1 0 0 0 0 0.00% - - - - - - -
VCA 10.6 11 11 11 11 +400 +3.77% 2,000 22 - - 6.49 - -
VCE 8 8 0 0 0 0 0.00% - - - - - - -
VCP 37.2 37.2 0 0 0 0 0.00% - - - - 8.45 - -
VCT 5 5 0 0 0 0 0.00% - - - - - - -
VCW 33 35 35 35 35 +2,000 +6.06% 400 14 - - 9.89 - -
VCX 1.6 1.6 0 0 0 0 0.00% - - - - 9.53 - -
VDB 10.1 10.1 0 0 0 0 0.00% - - - - - - -
VDM 14.5 14.5 0 0 0 0 0.00% - - - - - - -
VDN 10.3 10.3 0 0 0 0 0.00% - - - - - - -
VDT 18.9 18.9 0 0 0 0 0.00% - - - - - - -
VEA 51.1 51.19 51.5 52 50.9 +90 +0.18% 143,050 7,323 - - 9.30 - -
VEC 5.7 5.48 5.4 5.9 5.4 -220 -3.86% 2,600 14 - - 24.43 - -
VEE 9 9 0 0 0 0 0.00% - - - - - - -
VEF 103.2 105.66 106 107 105 +2,460 +2.38% 3,200 338 - - 561.09 - -
VES 0.9 0.9 0 0 0 0 0.00% - - - - - - -
VET 90.7 90.7 0 0 0 0 0.00% - - - - 12.04 - -
VFC 25 23.73 28.6 28.6 21.3 -1,270 -5.08% 300 7 - - 37.27 - -
VFR 4 4 0 0 0 0 0.00% - - 60,000 2.87 - - -
VGG 60.9 61.34 61.8 61.8 61 +440 +0.72% 8,100 497 - - 5.85 - -
VGI 26.7 26.54 26.5 26.7 26.2 -160 -0.60% 180,465 4,789 - - - - -
VGL 10.1 11.6 11.6 11.6 11.6 +1,500 +14.85% 200 2 - - - - -
VGR 19 19 0 0 0 0 0.00% - - - - 8.52 - -
VGT 11.7 11.69 11.7 11.8 11.6 -10 -0.09% 131,811 1,541 - - 13.04 - -
VGV 11.6 11.6 0 0 0 0 0.00% - - - - 13.35 - -
VHD 8.1 8.1 0 0 0 0 0.00% - - - - - - -
VHF 22.4 22.4 0 0 0 0 0.00% - - - - 50.45 - -
VHH 7.7 7.7 0 0 0 0 0.00% - - - - - - -
VIB 18.5 18.47 18.5 18.5 18.4 -30 -0.16% 196,000 3,620 - - 4.68 - -
VIF 15.5 15.5 0 0 0 0 0.00% - - - - 6.86 - -
VIH 9.7 9.7 0 0 0 0 0.00% - - - - 3798.82 - -
VIM 20.8 23.3 23.3 23.3 23.3 +2,500 +12.02% 138 3 - - - - -
VIN 15.1 15.1 0 0 0 0 0.00% - - - - 6.88 - -
VIR 9.1 9.1 0 0 0 0 0.00% - - - - - - -
VIW 12 12 0 0 0 0 0.00% - - - - 98.15 - -
VKD 13.4 13.4 0 0 0 0 0.00% - - - - - - -
VKP 0.5 0.5 0 0 0 0 0.00% - - - - - - -
VLB 34.4 31.15 31.2 31.2 31.1 -3,250 -9.45% 7,600 237 - - 12.42 - -
VLC 17.2 17.04 17.8 17.8 17 -160 -0.93% 3,000 51 - - 10 - -
VLF 0.8 0.8 0 0 0 0 0.00% - - - - - - -
VLG 5.1 5 5 5 5 -100 -1.96% 100 1 - - 4.91 - -
VLP 2.4 2.4 0 0 0 0 0.00% - - - - - - -
VLW 13.3 13.3 0 0 0 0 0.00% - - - - 11.20 - -
VMA 9 9 0 0 0 0 0.00% - - - - - - -
VMG 2 2 0 0 0 0 0.00% - - - - 6.98 - -
VNA 3.1 2.79 2.9 3.1 2.7 -310 -10.00% 253,998 709 55,800 2.67 0.75 - -
VNB 15.9 15.9 0 0 0 0 0.00% - - - - 14.05 - -
VNH 0.9 0.9 0 0 0 0 0.00% - - - - - - -
VNI 10 10 10 10 10 0 0.00% 2,020 20 - - - - -
VNP 5.2 5.1 5.1 5.1 5.1 -100 -1.92% 700 4 - - 55.98 - -
VNX 50.5 55.3 55.3 55.3 55.3 +4,800 +9.50% 100 6 - - - - -
VNY 5.1 5.1 0 0 0 0 0.00% - - - - - - -
VOC 13 13.2 13.2 13.2 13.2 +200 +1.54% 2,120 28 - - 5.93 - -
VPA 2 2 0 0 0 0 0.00% - - - - - - -
VPC 0.6 0.6 0.5 0.5 0.5 -100 -16.67% 17,600 9 - - - - -
VPR 15.5 15.5 0 0 0 0 0.00% - - - - - - -
VPW 11.1 11.1 0 0 0 0 0.00% - - - - - - -
VQC 11.4 11.4 0 0 0 0 0.00% - - - - 4.95 - -
VRG 9.9 10.32 9.8 10.9 9.8 +420 +4.24% 192,020 1,982 - - 173.40 - -
VSE 6.9 6.9 0 0 0 0 0.00% - - - - - - -
VSF 11.2 11.2 0 0 0 0 0.00% - - - - - - -
VSG 1.8 1.8 0 0 0 0 0.00% - - - - - - -
VSN 39.5 35.5 35.5 35.5 35.5 -4,000 -10.13% 1,200 43 - - 25.02 - -
VSP 1.1 1.1 0 0 0 0 0.00% - - - - - - -
VST 0.6 0.6 0 0 0 0 0.00% - - - - - - -
VT1 29 29 0 0 0 0 0.00% - - - - - - -
VT8 25 25 0 0 0 0 0.00% - - - - - - -
VTA 6.9 6.9 0 0 0 0 0.00% - - - - 4.22 - -
VTE 5.9 5.9 0 0 0 0 0.00% - - - - - - -
VTG 8 8 0 0 0 0 0.00% - - - - 15.86 - -
VTI 4.6 4.6 0 0 0 0 0.00% - - - - - - -
VTK 27 27.65 27 27.9 27 +650 +2.41% 5,924 164 - - - - -
VTM 21.8 21.8 0 0 0 0 0.00% - - - - - - -
VTP 186.3 185.77 185.7 186.3 185.7 -530 -0.28% 7,540 1,401 - - 25.48 - -
VTX 23 23 0 0 0 0 0.00% - - - - 99.76 - -
VVN 4 4 0 0 0 0 0.00% - - - - - - -
VWS 15.2 15.2 0 0 0 0 0.00% - - - - - - -
WSB 43.5 45.4 45 45.8 45 +1,900 +4.37% 200 9 - - 5 - -
WTC 5.1 5.1 0 0 0 0 0.00% - - - - - - -
WTN 9.8 9.8 0 0 0 0 0.00% - - - - - - -
X18 3.4 3.4 0 0 0 0 0.00% - - - - - - -
X26 16.9 16.9 16.9 16.9 16.9 0 0.00% 1,000 17 - - - - -
X77 0.3 0.3 0 0 0 0 0.00% - - - - - - -
XDH 16.6 16.6 0 0 0 0 0.00% - - - - - - -
XHC 19 19 0 0 0 0 0.00% - - - - 7.58 - -
XLV 11 11 0 0 0 0 0.00% - - - - - - -
XMD 2.7 2.7 0 0 0 0 0.00% - - - - - - -
XPH 5.8 6.6 6.6 6.6 6.6 +800 +13.79% 11,900 79 - - - - -
YBC 34.9 34.9 0 0 0 0 0.00% - - - - - - -
YRC 7.9 7.9 0 0 0 0 0.00% - - - - - - -
YTC 61 61 0 0 0 0 0.00% - - - - - - -
合計 5,720,726 273.72 0 0

※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)。