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

2019/05/20 15:00VNT(ベトナムタイム)
UPCoM インデックス
(10分ディレイ表示)
55.31
+0.07/+0.12%
売買高 10,262,600 株
(前日比 -23.43%)
売買高(相対取引を含む) 11,149,178 株
(前日比 -26.08%)
値上がり銘柄数 103
値下がり銘柄数 91
変わらず銘柄数 620
総銘柄数 814
売買代金 229,650 百万VND
(前日比 -12.25%)
売買代金(相対取引を含む) 274,540 百万VND
(前日比 -31.09%)
前日終値 55.24 (05/17) 
始値 55.25
高値 55.34
安値 55.13
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) 153,560 1,823,724 -1,670,164
金額 (百万VND) 1,723 19,840 -18,117
産業トレンド
+0.02 +0.33 +0.11 +0.81 -0.33 +0.13
+0.28 +0.27 -0.23 +0.06 +0.32 - -
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(2019/05/20 15:00VNT)
▼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 9.32 9.3 9.4 9.3 -80 -0.85% 13,000 121 - - 6.85 - -
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 24 24 24 24 0 0.00% 1,280 31 - - - - -
ACS 14.5 14.5 0 0 0 0 0.00% - - - - - - -
ACV 80.1 80.81 80.7 81 80.4 +710 +0.89% 106,060 8,570 - - 24.12 - -
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 2.9 2.9 0 0 0 0 0.00% - - - - 9.44 - -
AG1 10 10 0 0 0 0 0.00% - - - - - - -
AGP 30.3 28.53 25.8 29.9 25.8 -1,770 -5.84% 300 9 - - - - -
AGX 26 26 0 0 0 0 0.00% - - - - - - -
AMP 16.2 16.2 0 0 0 0 0.00% - - - - - - -
AMS 7.5 8 8 8 8 +500 +6.67% 300 2 - - 6.22 - -
ANT 5.8 5.5 5.5 5.5 5.5 -300 -5.17% 1,000 6 - - - - -
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% 138,300 111 - - - - -
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 20.5 20.6 20.6 20.6 20.6 +100 +0.49% 5,400 111 - - 15.83 - -
BAL 6.4 6.4 0 0 0 0 0.00% - - - - - - -
BBM 12.7 12.7 0 0 0 0 0.00% - - - - - - -
BBT 18.3 17.31 17.3 17.4 17.3 -990 -5.41% 3,200 55 - - - - -
BCB 10.1 10.1 0 0 0 0 0.00% - - - - - - -
BCM 22 21.7 22.5 22.5 21.6 -300 -1.36% 2,200 48 - - 2.63 - -
BCP 12.1 12.1 0 0 0 0 0.00% - - - - - - -
BDC 12 12 0 0 0 0 0.00% - - - - - - -
BDF 9.5 10 10 10 10 +500 +5.26% 1,800 18 - - - - -
BDG 33.5 37 37 37 37 +3,500 +10.45% 100 4 - - 3.31 - -
BDP 10 10 0 0 0 0 0.00% - - - - - - -
BDT 10.5 10.5 10.5 10.5 10.5 0 0.00% 100 1 - - 4.07 - -
BDW 8 8 0 0 0 0 0.00% - - - - 6.65 - -
BEL 4.4 4.4 0 0 0 0 0.00% - - - - - - -
BGW 9.8 9.8 0 0 0 0 0.00% - - - - 29.69 - -
BHA 16.2 18.36 17 18.5 17 +2,160 +13.33% 11,500 211 - - 22.75 - -
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 5.6 6 6 6 6 +400 +7.14% 100 1 - - 4.91 - -
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 5.7 0 0 0 0 0.00% - - - - 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 52.1 52.83 53.8 53.8 52.8 +730 +1.40% 6,300 333 - - - - -
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 15.5 15.6 15.6 15.6 15.6 +100 +0.65% 5,000 78 - - 7.32 - -
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 23.3 0 0 0 0 0.00% - - - - 9.21 - -
BSL 11.3 11.34 11 11.6 11 +40 +0.35% 2,400 27 - - 10.56 - -
BSP 17.6 17.92 17.6 18 17.6 +320 +1.82% 1,600 29 - - 4.70 - -
BSQ 30.9 30.9 0 0 0 0 0.00% - - - - 11.05 - -
BSR 14.3 14.38 14.3 14.5 14.3 +80 +0.56% 1,799,805 25,887 - - 14.71 - -
BT1 19.6 19.6 0 0 0 0 0.00% - - - - - - -
BT6 1.6 1.66 1.6 1.7 1.6 +60 +3.75% 1,800 3 - - - - -
BTB 6.8 6.8 0 0 0 0 0.00% - - - - 18.80 - -
BTC 58 58 0 0 0 0 0.00% - - - - - - -
BTD 15.8 15 15 15.5 15 -800 -5.06% 40,200 603 - - - - -
BTG 5.6 5.6 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 20 20 0 0 0 0 0.00% - - - - 50.46 - -
BUD 10.8 10.8 0 0 0 0 0.00% - - - - - - -
BVG 2 1.9 1.9 1.9 1.8 -100 -5.00% 46,000 87 - - - - -
BVN 17.5 15 15 15 15 -2,500 -14.29% 1,000 15 - - - - -
BWA 10.1 10.1 0 0 0 0 0.00% - - - - - - -
BWS 35.2 35.2 0 0 0 0 0.00% - - - - 9.20 - -
C12 4 4.6 4.6 4.6 4.6 +600 +15.00% 200 1 - - - - -
C21 25.9 25.99 26 26 25.9 +90 +0.35% 4,300 112 - - 6.35 - -
C22 22 22 0 0 0 0 0.00% - - - - - - - -
C36 12.7 12.7 0 0 0 0 0.00% - - - - - - -
C4G 10.4 10.18 10.3 10.4 10 -220 -2.12% 311,588 3,171 - - 5.94 - -
C71 6.5 6.5 0 0 0 0 0.00% - - - - - - -
CAD 0.4 0.4 0 0 0 0 0.00% - - - - - - -
CAT 8.8 8.8 8.8 8.8 8.8 0 0.00% 200 2 - - - - -
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 7.56 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 1 1 1 1.1 1 0 0.00% 48,110 48 31,505 1.50 - - -
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 17 16.65 16.8 16.9 16.5 -350 -2.06% 17,300 288 - - - - -
CER 10.7 10.7 0 0 0 0 0.00% - - - - - - -
CFC 12.8 12.8 0 0 0 0 0.00% - - - - - - -
CGP 10 10 0 0 0 0 0.00% - - - - - - -
CGV 2.1 2.4 2.4 2.4 2.4 +300 +14.29% 100 0 - - - - -
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 5.9 0 0 0 0 0.00% - - - - - - -
CID 6.1 5.48 6.9 6.9 5.2 -620 -10.16% 600 3 - - - - -
CIP 34.3 34.3 0 0 0 0 0.00% - - - - - - -
CKA 14.9 14.9 0 0 0 0 0.00% - - - - - - -
CKD 20 19.67 19 20 19 -330 -1.65% 1,500 30 - - 5.65 - -
CKH 2.7 2.7 0 0 0 0 0.00% - - - - - - -
CLX 10.2 10.2 0 0 0 0 0.00% - - - - 6.76 - -
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% 10 0 - - - - -
CMP 9.1 9.1 0 0 0 0 0.00% - - - - 13.01 - -
CMT 9.3 9.19 9.6 9.9 9 -110 -1.18% 18,600 171 66,934 3.19 2.56 - -
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 12.5 12.5 0 0 0 0 0.00% - - - - - - -
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 10 10 10 10 +1,300 +14.94% 268 3 - - - - -
CTN 0.3 0.3 0 0 0 0 0.00% - - - - - - -
CTR 28.1 27.81 28.5 28.5 27.3 -290 -1.03% 292,520 8,134 - - 8.85 - -
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 9 9 0 0 0 0 0.00% - - - - - - -
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 13.4 13.4 0 0 0 0 0.00% - - - - - - -
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 17.9 19.27 18 20 18 +1,370 +7.65% 3,000 58 - - - - -
DDV 7.5 7.5 7.5 7.5 7.5 0 0.00% 1,000 8 - - 5.51 - -
DFC 60 60 0 0 0 0 0.00% - - - - - - -
DGT 23.9 23.9 0 0 0 0 0.00% - - - - - - -
DHB 6.5 6.5 0 0 0 0 0.00% - - - - - - -
DHD 33.3 33.3 0 0 0 0 0.00% - - - - - - -
DHN 12.2 12.2 0 0 0 0 0.00% - - - - - - -
DKP 10 10 0 0 0 0 0.00% - - - - - - -
DLD 7.9 7.9 0 0 0 0 0.00% - - - - - - -
DLT 12.7 12.7 0 0 0 0 0.00% - - - - 3.09 - -
DM7 10.6 10.6 0 0 0 0 0.00% - - - - 3.39 - -
DNA 19.7 16.8 16.8 16.8 16.8 -2,900 -14.72% 100 2 - - 8.03 - -
DND 37.1 31.6 31.6 31.6 31.6 -5,500 -14.82% 100 3 - - - - -
DNE 8.1 8.1 0 0 0 0 0.00% - - - - - - -
DNH 25.5 25.5 0 0 0 0 0.00% - - - - 8.06 - -
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 15.5 15.5 15.5 15.5 0 0.00% 500 8 - - 14.62 - -
DOC 8.4 8.4 0 0 0 0 0.00% - - - - - - -
DOP 12 12 0 0 0 0 0.00% - - - - - - -
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 22.75 22.7 23 22.7 +250 +1.11% 1,100 25 - - - - -
DPP 13.8 13.8 0 0 0 0 0.00% - - - - - - -
DRI 6.8 6.76 6.8 6.8 6.7 -40 -0.59% 33,200 225 - - 8.86 - -
DSC 13.1 13.21 13.3 13.9 13.1 +110 +0.84% 16,600 219 - - 6.28 - -
DSG 16.1 16.1 0 0 0 0 0.00% - - - - - - -
DSP 11.8 11.38 11.4 11.8 11.3 -420 -3.56% 11,700 133 - - 22.66 - -
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 29.7 25.3 25.3 25.3 25.3 -4,400 -14.81% 100 3 - - - - -
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 23 23 0 0 0 0 0.00% - - - - - - -
DVC 9.9 10 9.9 10 9.9 +100 +1.01% 13,600 136 - - - - -
DVH 11 11 0 0 0 0 0.00% - - - - - - -
DVN 15 14.95 15.2 15.2 14.9 -50 -0.33% 20,310 304 - - 16.19 - -
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 3.1 2.9 2.9 2.9 2.9 -200 -6.45% 100 0 - - 19.35 - -
EME 35.6 35.6 0 0 0 0 0.00% - - - - - - -
EMG 26.2 26.2 0 0 0 0 0.00% - - - - - - -
EMS 40 38.4 38.4 38.4 38.4 -1,600 -4.00% 2,400 92 - - - - -
EPC 10.2 10.2 0 0 0 0 0.00% - - - - - - -
EPH 7.1 7.1 0 0 0 0 0.00% - - - - - - -
EVF 6.2 6.16 6.2 6.2 6.1 -40 -0.65% 34,890 215 - - 9.48 - -
EVS 10.2 9.9 9.9 9.9 9.9 -300 -2.94% 200 2 - - 43.11 - -
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 10.3 0 0 0 0 0.00% - - - - 14.83 - -
FOC 124.3 127.48 125 128 125 +3,180 +2.56% 2,915 372 - - 6.81 - -
FOX 48 47.08 47.5 47.5 47 -920 -1.92% 3,000 141 - - 9.80 - -
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 0.5 0.6 0.5 -40 -6.67% 904 1 8,064 0.38 - - -
G36 5.5 5.46 5.5 5.6 5.4 -40 -0.73% 69,869 381 - - 5.69 - -
GCB 6 6 0 0 0 0 0.00% - - - - - - -
GEG 23.2 23.56 23.5 23.8 23.1 +360 +1.55% 440,156 10,369 - - 22.74 - -
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 34.3 34.36 34.3 34.5 34.2 +60 +0.17% 5,000 172 - - 7.93 - -
GLC 11.7 11.7 0 0 0 0 0.00% - - - - - - -
GLW 8 8 0 0 0 0 0.00% - - - - - - -
GND 23.1 23.5 22.1 24.9 22.1 +400 +1.73% 400 9 - - - - -
GSM 10.1 10 10 10 10 -100 -0.99% 2,000 20 - - 365.14 - -
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 11.8 10.1 10.1 10.1 10.1 -1,700 -14.41% 100 1 - - 8.72 - -
GTT 0.3 0.3 0 0 0 0 0.00% - - - - - - -
GVR 11.5 11.5 11.5 11.7 11.3 0 0.00% 282,082 3,244 - - 17.73 - -
GVT 32.7 33.11 32.7 33.5 32.7 +410 +1.25% 7,134 236 - - - - -
H11 4.3 4.3 4.3 4.3 4.3 0 0.00% 500 2 - - - - -
HAB 28 28 0 0 0 0 0.00% - - - - - - -
HAC 4 4.1 4.1 4.1 4.1 +100 +2.50% 200 1 - - - - -
HAF 19.6 19 18.6 20 18.6 -600 -3.06% 3,000 57 - - - - -
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 18.1 16 16 16 16 -2,100 -11.60% 200 3 - - - - -
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 9.4 10.8 10.8 10.8 10.8 +1,400 +14.89% 100 1 - - - - -
HCS 6.9 6.9 0 0 0 0 0.00% - - - - - - -
HD2 8.9 8.58 7.6 9.1 7.6 -320 -3.60% 500 4 - - - - -
HD8 8.4 8.4 0 0 0 0 0.00% - - - - - - -
HDM 22 22.01 22 22.1 22 +10 +0.05% 2,117 47 - - - - -
HDO 0.7 0.7 0 0 0 0 0.00% - - 8,050 0.38 - - -
HDP 9.7 10.3 11 11 9.6 +600 +6.19% 200 2 - - - - -
HDW 11 11 0 0 0 0 0.00% - - - - 8.02 - -
HEC 29.4 29.4 29.4 29.4 29.4 0 0.00% 300 9 - - - - -
HEJ 19.5 19.5 0 0 0 0 0.00% - - - - - - -
HEM 15.1 14.8 14.8 14.8 14.8 -300 -1.99% 100 1 - - 4.30 - -
HEP 6 6 0 0 0 0 0.00% - - - - - - -
HES 11 11 0 0 0 0 0.00% - - - - - - -
HFB 7.1 8.1 8.1 8.1 8.1 +1,000 +14.08% 1,900 15 - - - - -
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% - - - - 25.04 - -
HFX 1.4 1.4 0 0 0 0 0.00% - - - - - - -
HGW 9.2 9.2 0 0 0 0 0.00% - - - - 16.95 - -
HHA 95.2 98.8 98.8 98.8 98.8 +3,600 +3.78% 100 10 - - - - -
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 7.5 7.5 7.5 7.5 7.5 0 0.00% 4,000 30 - - 56.98 - -
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 12.1 12.8 12.8 12.8 12.8 +700 +5.79% 100 1 - - 12.29 - -
HNB 16.2 16.2 0 0 0 0 0.00% - - - - - - -
HND 12 12.67 13 13 12 +670 +5.58% 1,500 19 - - 15.62 - -
HNF 68.1 68.1 0 0 0 0 0.00% - - - - - - -
HNI 39.5 39.77 39.5 40 39.5 +270 +0.68% 3,900 155 - - - - -
HNP 16.3 18.7 18.7 18.7 18.7 +2,400 +14.72% 200 4 - - - - -
HNR 12 12 0 0 0 0 0.00% - - - - - - -
HNT 4.1 4.1 0 0 0 0 0.00% - - - - - - -
HPB 11.3 11.3 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 34.5 34.5 34.5 0 0.00% 200 7 - - - - -
HPT 7.7 8.7 8.7 8.7 8.7 +1,000 +12.99% 100 1 - - - - -
HPU 5.3 5.3 0 0 0 0 0.00% - - - - - - -
HPW 11.1 11.9 11.9 11.9 11.9 +800 +7.21% 100 1 - - 9.67 - -
HRB 35 35 0 0 0 0 0.00% - - - - - - -
HRG 6.6 6.6 0 0 0 0 0.00% - - - - - - -
HRT 3.2 3.2 0 0 0 0 0.00% - - - - 11.13 - -
HSA 26.1 26.1 0 0 0 0 0.00% 36 1 - - - - -
HSI 1.7 1.7 0 0 0 0 0.00% - - - - - - -
HSM 11 11.5 11.5 11.5 11.5 +500 +4.55% 700 8 - - 4.66 - -
HTE 6.8 6.8 6.8 6.8 6.8 0 0.00% 1,610 11 - - 5.58 - -
HTG 19.6 19.6 19.6 19.6 19.6 0 0.00% 6,500 127 - - 4.49 - -
HTK 10.5 10.5 0 0 0 0 0.00% - - - - - - -
HTM 7.9 7.8 7.8 7.8 7.8 -100 -1.27% 6,000 47 - - - - -
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 5.5 5.5 0 0 0 0 0.00% - - - - 24.02 - -
HU6 9 9 0 0 0 0 0.00% - - - - - - -
HUG 33 33.97 28.1 36.9 28.1 +970 +2.94% 300 10 - - 3.64 - -
HWS 10.3 10.3 0 0 0 0 0.00% - - - - 18.15 - -
I10 0.8 0.8 0 0 0 0 0.00% - - - - - - -
ICC 47 47 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 18.9 19.09 18.8 19.4 18.8 +190 +1.01% 6,600 126 - - 10.47 - -
IDN 9 9 0 0 0 0 0.00% - - - - - - -
IFC 9 9.5 9.5 9.5 9.5 +500 +5.56% 100 1 - - - - -
IFS 16.7 18 18 18 18 +1,300 +7.78% 2,000 36 - - 7.34 - -
IHK 11.5 11.5 0 0 0 0 0.00% - - - - 15.30 - -
IKH 5.4 6.02 5.1 6.2 5.1 +620 +11.48% 700 4 - - - - -
ILA 2.3 2.31 2.3 2.4 2.3 +10 +0.43% 3,670 8 - - - - -
ILC 2.3 2.3 0 0 0 0 0.00% - - - - - - -
ILS 15.9 15.44 17 17 15.2 -460 -2.89% 3,700 57 - - - - -
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% - - - - 3.14 - -
ISG 1.2 1.2 0 0 0 0 0.00% - - - - - - -
ISH 17.9 16 16 16 16 -1,900 -10.61% 2,000 32 - - 8.70 - -
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 2.1 2.1 0 0 0 0 0.00% - - - - - - -
KCE 18 18 0 0 0 0 0.00% - - - - - - -
KDF 27.3 27.01 27 27.1 27 -290 -1.06% 1,300 35 - - 26.96 - -
KGM 7.5 7.5 0 0 0 0 0.00% - - - - 2400.56 - -
KGU 14.3 15.4 15.4 15.4 15.4 +1,100 +7.69% 100 2 - - - - -
KHA 29.7 29.7 29.7 29.7 29.7 0 0.00% 224 7 414,576 19.74 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 16 18.4 18.4 18.4 18.4 +2,400 +15.00% 300 6 - - 10.84 - -
KIP 14.7 14.7 0 0 0 0 0.00% - - - - - - -
KLB 10.3 10.42 10.7 10.8 10.3 +120 +1.17% 4,410 46 - - 13.47 - -
KOS 21.5 21.33 21.5 21.5 21.2 -170 -0.79% 77,300 1,648 - - 34.24 - -
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 20.3 19.7 19.7 19.7 19.7 -600 -2.96% 300 6 - - 5.73 - -
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 5 5.7 5.7 5.7 5.7 +700 +14.00% 108 1 - - 14.23 - -
LKW 25.7 21.9 21.9 21.9 21.9 -3,800 -14.79% 100 2 - - - - -
LLM 22 21.33 19 21.8 19 -670 -3.05% 600 13 - - - - -
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 8.28 8.3 8.4 8.2 -20 -0.24% 1,089,305 9,024 - - 7.12 - -
LQN 9.5 9.5 0 0 0 0 0.00% - - - - - - -
LTG 24.1 24 24 24.1 24 -100 -0.41% 22,257 534 - - 4.42 - -
LWS 9.9 9.9 0 0 0 0 0.00% - - - - 12.92 - -
M10 18.8 19 19 19 19 +200 +1.06% 500 10 - - 8.02 - -
MBN 10 10 0 0 0 0 0.00% - - - - - - -
MC3 10 10 0 0 0 0 0.00% - - - - - - -
MCH 98.8 99 99 99 99 +200 +0.20% 166 16 - - 16.84 - -
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 29.5 29.72 30.4 30.5 29.2 +220 +0.75% 62,656 1,862 - - - - -
MGC 5.9 5.9 0 0 0 0 0.00% - - - - - - -
MGG 30 30 0 0 0 0 0.00% - - - - - - -
MH3 39.8 40.46 40.6 40.8 40 +660 +1.66% 1,800 73 - - 4.25 - -
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 13.4 13.37 13.4 13.6 13.2 -30 -0.22% 65,986 882 - - 9.59 - -
MKP 45.9 44.7 44.9 44.9 44.5 -1,200 -2.61% 200 9 - - 10.84 - -
MLC 9 9 0 0 0 0 0.00% - - - - - - -
MLS 18.1 18.1 0 0 0 0 0.00% - - 72,400 3.45 14.62 - -
MNB 32 32 0 0 0 0 0.00% - - - - 6.56 - -
MND 10 10 0 0 0 0 0.00% - - - - - - -
MPC 42.5 41.89 42.2 42.5 41.5 -610 -1.44% 231,435 9,695 - - 6.45 - -
MPY 9.8 9.8 0 0 0 0 0.00% - - - - - - -
MQB 9.9 9.9 0 0 0 0 0.00% - - - - - - -
MQN 43 43 0 0 0 0 0.00% - - - - - - -
MRF 18.1 18.1 0 0 0 0 0.00% - - - - - - -
MSR 18.1 17.89 18.1 18.1 17.8 -210 -1.16% 32,675 584 - - 27.26 - -
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 0 0 0 0 0.00% - - - - - - -
MTH 7 8 8 8 8 +1,000 +14.29% 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 8.5 9.46 9.7 9.7 9 +960 +11.29% 2,900 27 - - 5.54 - -
MVC 10 10 0 0 0 0 0.00% - - - - 7.51 - -
MVN 14.1 14.1 0 0 0 0 0.00% - - - - 237.05 - -
MVY 6.4 5.5 5.5 5.5 5.5 -900 -14.06% 1,000 6 - - - - -
NAC 7.1 7.1 0 0 0 0 0.00% - - - - - - -
NAS 30 30.95 30.8 31 30.8 +950 +3.17% 3,500 108 - - - - -
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 4.6 4.6 0 0 0 0 0.00% - - - - - - -
NCS 35.1 35.5 35.5 35.5 35.5 +400 +1.14% 100 4 - - 14.29 - -
ND2 21.4 21.5 21.5 21.5 21.5 +100 +0.47% 15,000 323 - - 9.33 - -
NDC 39.3 39.3 0 0 0 0 0.00% - - - - - - -
NDP 14.2 14.2 0 0 0 0 0.00% - - - - - - -
NDT 7.5 8.4 8.4 8.4 8.4 +900 +12.00% 100 1 - - 11.17 - -
NED 10.3 10.3 10.3 10.3 10.3 0 0.00% 5,000 52 - - 7.72 - -
NHH 25.6 25.6 0 0 0 0 0.00% - - - - - - -
NHT 55 52 52 52 52 -3,000 -5.45% 271 14 - - - - -
NHV 12 12 0 0 0 0 0.00% - - - - - - -
NLS 9.9 9.9 0 0 0 0 0.00% - - - - - - -
NMK 9.7 9.7 0 0 0 0 0.00% - - - - - - -
NNB 9.9 9.9 0 0 0 0 0.00% - - - - - - -
NNG 6.6 6.5 6.6 6.6 6.5 -100 -1.52% 9,210 60 - - - - -
NNT 21.5 21.5 0 0 0 0 0.00% - - - - - - -
NOS 0.3 0.3 0 0 0 0 0.00% - - - - - - -
NPH 11.4 11.4 0 0 0 0 0.00% - - - - - - -
NPS 23 23 0 0 0 0 0.00% 50 1 49,910 2.38 - - -
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 17.6 15.5 15 17.4 15 -2,100 -11.93% 1,400 22 - - 77.87 - -
NS3 28.5 24.3 24.3 24.3 24.3 -4,200 -14.74% 100 2 - - - - -
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 117.7 126.56 120 129.4 120 +8,860 +7.53% 396,798 50,217 - - 3.72 - -
NTR 4.3 4.3 0 0 0 0 0.00% - - - - - - -
NTT 10 10 0 0 0 0 0.00% - - - - - - -
NTW 18.9 19.75 19.5 20 19.5 +850 +4.50% 200 4 - - - - -
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 13.19 13.1 13.3 13 -10 -0.08% 297,595 3,926 - - 88.62 - -
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 14.2 0 0 0 0 0.00% - - - - - - -
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 0.8 0.9 0.8 -70 -7.78% 28,200 23 - - - - -
PGV 11.2 11.2 0 0 0 0 0.00% - - - - - - -
PHH 10.9 10.9 0 0 0 0 0.00% - - - - - - -
PIA 29 29 29 29 29 0 0.00% 1,100 32 - - 5.55 - -
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 11.2 12.1 12.1 12.1 12.1 +900 +8.04% 100 1 - - - - -
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% 48 0 - - - - -
PMT 5.1 5.1 0 0 0 0 0.00% - - - - - - -
PND 7.7 7.7 0 0 0 0 0.00% - - - - - - -
PNG 14.9 15.38 15 15.5 14 +480 +3.22% 82,500 1,268 - - - - -
PNP 12.9 12.9 0 0 0 0 0.00% - - - - - - -
PNT 5.5 5.5 0 0 0 0 0.00% - - - - - - -
POB 13.9 13.9 0 0 0 0 0.00% - - - - - - -
POS 8.9 10.2 10.2 10.2 10.2 +1,300 +14.61% 100 1 - - 23.97 - -
POV 10.2 11 11 11 11 +800 +7.84% 29,700 327 - - 7.30 - -
PPH 16.2 16.1 16.1 16.2 16.1 -100 -0.62% 4,100 66 - - 5.27 - -
PRO 5 5 0 0 0 0 0.00% - - - - - - -
PRT 14.5 14.5 14.5 14.5 14.5 0 0.00% 5,000 73 - - - - -
PSB 3 3 3 3 3 0 0.00% 975 3 - - 191.98 - -
PSG 0.3 0.3 0 0 0 0 0.00% - - - - - - -
PSL 28.5 28.5 0 0 0 0 0.00% - - - - - - -
PSN 9.7 9.7 0 0 0 0 0.00% - - - - 9.24 - -
PSP 5.9 6.1 6.1 6.1 6.1 +200 +3.39% 200 1 - - 9.50 - -
PTE 8.5 8.5 0 0 0 0 0.00% - - - - - - -
PTG 1.5 1.5 0 0 0 0 0.00% - - - - - - -
PTH 17 15 15 15 15 -2,000 -11.76% 14,314 215 - - - - -
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 1.2 1.1 1.1 1.1 1.1 -100 -8.33% 300 0 - - 24.23 - -
PVM 10 10.19 10 10.2 10 +190 +1.90% 12,000 122 - - 10.73 - -
PVO 4.3 4.3 4.3 4.3 4.3 0 0.00% 5,000 22 - - - - -
PVP 7.4 7 7 7 7 -400 -5.41% 1,700 12 - - 4.83 - -
PVR 1.3 1.3 0 0 0 0 0.00% - - 67,479 3.21 - - -
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 1.21 - - -
PXC 0.4 0.4 0 0 0 0 0.00% - - - - - - -
PXL 6.4 6.32 6.2 6.4 6 -80 -1.25% 383,247 2,422 521,870 24.85 29.13 - -
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 9.1 9.2 9.2 9.2 9.2 +100 +1.10% 100 1 - - - - -
QHW 14.1 16 16 16 16 +1,900 +13.48% 100 2 - - - - -
QLD 6 6 0 0 0 0 0.00% - - - - - - -
QLT 11 11 0 0 0 0 0.00% - - - - - - -
QNS 32.4 31.47 32.4 32.4 31.1 -930 -2.87% 411,550 12,953 - - 7.73 - -
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 13.5 13.5 13.5 0 0.00% 100 1 - - - - -
QTP 10 10.01 10 10.4 10 +10 +0.10% 15,400 154 - - 19.01 - -
RAT 7 7 0 0 0 0 0.00% - - - - - - -
RBC 14.6 14.6 0 0 0 0 0.00% - - - - - - -
RCC 24.8 24.91 25 25 24.9 +110 +0.44% 1,100 27 - - - - -
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 10.4 10 10 10 10 -400 -3.85% 100 1 - - 4.55 - -
RTH 6 6 0 0 0 0 0.00% - - - - - - -
RTS 21.1 21.1 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 7.11 7.8 7.8 6.3 +110 +1.57% 2,600 18 9,150 0.44 11.49 - -
SAS 25.1 25.1 0 0 0 0 0.00% - - - - 9.47 - -
SB1 10.3 10.3 0 0 0 0 0.00% - - - - - - -
SBD 10.7 10.7 0 0 0 0 0.00% - - - - - - -
SBH 24.7 24.7 0 0 0 0 0.00% - - - - 6.64 - -
SBL 16.5 18.5 18.5 18.9 16.5 +2,000 +12.12% 9,700 179 - - 6.64 - -
SBM 32 32 32 32 32 0 0.00% 300 10 - - 10.46 - -
SBS 1.5 1.59 1.6 1.6 1.5 +90 +6.00% 111,000 177 - - - - -
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 2.6 2.66 2.5 2.7 2.5 +60 +2.31% 2,370 6 - - - - -
SD7 3.7 3.7 0 0 0 0 0.00% - - 39,220 1.87 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 72.3 70.92 72 72.2 70 -1,380 -1.91% 60,290 4,276 - - 6.55 - -
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 19 19 19 0 0.00% 7,000 133 - - - - -
SDX 6.8 6.8 0 0 0 0 0.00% - - - - - - -
SDY 4.5 4.5 0 0 0 0 0.00% - - 20,250 0.96 - - -
SEA 12.9 12.9 0 0 0 0 0.00% - - - - 11.71 - -
SEP 13 13 13 13 13 0 0.00% 2,500 33 - - - - -
SGP 8.7 8.7 0 0 0 0 0.00% - - - - 10.34 - -
SGS 12.8 13.9 13.9 13.9 13.9 +1,100 +8.59% 100 1 - - 8.23 - -
SHC 5.4 6 6 6 6 +600 +11.11% 1,200 7 - - - - -
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% 10 0 - - 17.17 - -
SIV 40.5 40.5 0 0 0 0 0.00% - - - - - - -
SJG 5.7 5.7 0 0 0 0 0.00% - - - - - - -
SJM 0.9 0.9 0 0 0 0 0.00% - - - - - - -
SKH 23.2 23.05 23.3 23.3 22.8 -150 -0.65% 11,800 272 - - 7.03 - -
SKN 7.4 7.61 7.5 7.7 7.5 +210 +2.84% 1,100 8 - - - - -
SKV 25.8 25.84 26.8 26.8 25 +40 +0.16% 8,400 217 - - 7.49 - -
SLC 14.2 14.2 0 0 0 0 0.00% 81 1 - - - - -
SNC 15.5 14.5 14.5 14.5 14.5 -1,000 -6.45% 2,700 39 - - - - -
SNZ 16.4 16.35 16.4 16.4 15.8 -50 -0.30% 1,100 18 - - 13.22 - -
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 16.5 16.5 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 1.4 1.31 1.5 1.5 1.3 -90 -6.43% 5,500 7 - - - - -
SRT 4.1 4.1 0 0 0 0 0.00% - - - - - - -
SSF 2.9 2.9 0 0 0 0 0.00% - - - - - - -
SSG 1.4 1.4 0 0 0 0 0.00% - - - - - - -
SSN 3.4 3.55 3.4 3.7 3.4 +150 +4.41% 129,400 459 - - - - -
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 3.62 - - -
STU 11.1 11.1 0 0 0 0 0.00% - - - - - - -
STV 12.8 12.8 0 0 0 0 0.00% - - - - - - -
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 12.8 12.9 12.9 12.8 +100 +0.79% 3,100 40 - - 8.44 - -
SZE 8.8 7.7 7.7 7.7 7.7 -1,100 -12.50% 100 1 - - 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 36.63 - - -
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 95 95 95 0 0.00% 500 48 2,678,055 127.53 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% - - - - 13.07 - -
TCJ 2.8 2.8 0 0 0 0 0.00% - - - - - - -
TCK 4.6 4.6 0 0 0 0 0.00% - - - - - - -
TCW 19.5 19.22 19.2 19.4 19.2 -280 -1.44% 9,800 188 - - 5.10 - -
TDB 39 38.5 38.5 38.5 38.5 -500 -1.28% 100 4 - - - - -
TDP 15 14.95 15.1 15.1 14.8 -50 -0.33% 9,800 147 - - 15.61 - -
TDS 10.7 10.66 10.8 10.8 10.6 -40 -0.37% 1,910 20 - - 4.75 - -
TEC 7 7 0 0 0 0 0.00% - - - - - - -
TEL 5.5 6.3 6.3 6.3 6.3 +800 +14.55% 100 1 - - - - -
TGP 5 5 0 0 0 0 0.00% - - - - - - -
TH1 5 5 0 0 0 0 0.00% - - 67,696 3.22 - - -
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 12 13.8 13.8 13.8 13.8 +1,800 +15.00% 100 1 - - - - -
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 7.8 7.8 0 0 0 0 0.00% - - - - 15.50 - -
TLI 17.3 14.8 14.8 14.8 14.8 -2,500 -14.45% 100 1 - - - - -
TLP 11.7 11.7 0 0 0 0 0.00% - - - - - - -
TLT 12.4 12.5 12.5 12.5 12.5 +100 +0.81% 5,520 69 - - - - -
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 5.2 5.22 5.2 5.3 5.2 +20 +0.38% 1,200 6 - - 3.40 - -
TND 12.9 12.9 0 0 0 0 0.00% - - - - 4.47 - -
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 7.6 7.6 0 0 0 0 0.00% - - - - 23.79 - -
TOP 0.9 0.9 0.9 0.9 0.8 -50 -5.56% 12,400 11 - - 62.69 - -
TOT 4.7 4.7 0 0 0 0 0.00% 46 0 - - - - -
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 58.2 58.5 58.5 58.5 58.5 +300 +0.52% 100 6 - - 13.17 - -
TTG 4.2 4.2 0 0 0 0 0.00% - - - - - - -
TTJ 83.6 83.6 0 0 0 0 0.00% - - - - - - -
TTN 8.5 8.2 8.2 8.2 8.2 -300 -3.53% 6,000 49 - - 4.91 - -
TTP 18.2 17.6 17.6 17.6 17.6 -600 -3.30% 100 2 - - 5.48 - -
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 14.62 - - -
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 7.7 0 0 0 0 0.00% - - - - - - -
TVN 8.7 8.35 7.6 8.5 7.6 -350 -4.02% 6,000 50 - - 24.66 - -
TVP 18.8 21.5 21.5 21.5 21.5 +2,700 +14.36% 330 7 - - - - -
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 11.5 12 12 12 12 +500 +4.35% 100 1 - - - - -
UCT 10 10 0 0 0 0 0.00% - - - - - - -
UDJ 7.9 8.2 8.2 8.2 8.2 +300 +3.80% 1,800 15 - - 6.26 - -
UEM 35.1 35.1 0 0 0 0 0.00% - - - - - - -
UMC 9.4 9.4 0 0 0 0 0.00% - - - - - - -
UPC 10.6 9.1 9.1 9.1 9.1 -1,500 -14.15% 100 1 - - - - -
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 42.6 44 44 44 44 +1,400 +3.29% 1,900 84 - - 8.17 - -
VBG 7 7 0 0 0 0 0.00% - - - - - - -
VBH 30.8 30.8 0 0 0 0 0.00% - - 89,320 4.25 - - -
VC5 1 1 0 0 0 0 0.00% - - - - - - -
VCA 11 10.57 10.9 10.9 10.2 -430 -3.91% 22,000 233 - - 6.70 - -
VCE 8 8 0 0 0 0 0.00% - - - - - - -
VCP 36.5 37.19 36.5 37.5 36.5 +690 +1.89% 2,948 110 - - 8.29 - -
VCT 5 5 0 0 0 0 0.00% - - - - - - -
VCW 33 33 0 0 0 0 0.00% - - - - 9.89 - -
VCX 1.6 1.62 1.8 1.8 1.6 +20 +1.25% 900 1 - - 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 16.7 16.7 0 0 0 0 0.00% - - - - - - -
VEA 50 49.9 49.9 50.3 49 -100 -0.20% 297,586 14,849 - - 9.10 - -
VEC 5.3 5.68 5.8 5.8 5.6 +380 +7.17% 3,200 18 - - 22.71 - -
VEE 10 10 0 0 0 0 0.00% - - - - - - -
VEF 108.6 105.4 106.1 106.1 104.1 -3,200 -2.95% 13,500 1,423 - - 590.39 - -
VES 0.9 0.9 0 0 0 0 0.00% - - - - - - -
VET 106.6 106.6 0 0 0 0 0.00% - - - - 14.15 - -
VFC 22.3 25 25 25 25 +2,700 +12.11% 100 3 - - 33.20 - -
VFR 4 4 0 0 0 0 0.00% - - 60,000 2.86 - - -
VGG 60.3 60.91 60.9 61.5 60.3 +610 +1.01% 25,637 1,562 - - 5.79 - -
VGI 25.5 25.14 25.4 25.5 24.7 -360 -1.41% 655,392 16,475 - - - - -
VGL 9 10.3 10.3 10.3 10.3 +1,300 +14.44% 100 1 - - - - -
VGR 19 19 0 0 0 0 0.00% - - - - 8.52 - -
VGT 11.6 11.56 11.3 11.8 11.3 -40 -0.34% 627,920 7,258 - - 12.98 - -
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 18.43 18.6 18.6 18.4 -70 -0.38% 400,190 7,377 - - 4.68 - -
VIF 15.5 15.5 0 0 0 0 0.00% - - - - 6.84 - -
VIH 11 11 0 0 0 0 0.00% - - - - 4307.94 - -
VIM 21.4 21.07 21.4 21.4 20.8 -330 -1.54% 4,000 84 - - - - -
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 13.1 13.1 0 0 0 0 0.00% - - - - - - -
VKP 0.5 0.5 0 0 0 0 0.00% - - - - - - -
VLB 35.9 35.9 0 0 0 0 0.00% - - - - 12.42 - -
VLC 17.1 17.17 17.7 17.7 17.1 +70 +0.41% 900 15 - - 9.94 - -
VLF 0.8 0.8 0 0 0 0 0.00% - - - - - - -
VLG 5.1 5.1 5.1 5.1 5.1 0 0.00% 5,300 27 - - 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 2.1 2 2 2 2 -100 -4.76% 5,000 10 - - 7.33 - -
VNA 2.8 3.15 2.8 3.2 2.6 +350 +12.50% 167,797 528 63,000 3.00 0.68 - -
VNB 16.4 15.9 15.9 15.9 15.9 -500 -3.05% 200 3 - - 14.49 - -
VNH 0.9 0.9 0 0 0 0 0.00% - - - - - - -
VNI 10 10 0 0 0 0 0.00% - - - - - - -
VNP 4.3 4.89 4.9 4.9 4.7 +590 +13.72% 4,200 21 - - 46.73 - -
VNX 53 50.91 51.1 51.1 50.5 -2,090 -3.94% 1,035 53 - - - - -
VNY 5.1 5.1 0 0 0 0 0.00% - - - - - - -
VOC 12.8 13.39 13.4 13.4 13.3 +590 +4.61% 4,401 59 - - 5.85 - -
VPA 2 2 0 0 0 0 0.00% - - - - - - -
VPC 0.5 0.5 0.5 0.5 0.5 0 0.00% 17,900 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 8.8 9.24 9.1 9.6 9 +440 +5.00% 85,350 789 - - 154.57 - -
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 39.5 0 0 0 0 0.00% - - - - 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 27.1 27 27.1 27.2 26.6 -100 -0.37% 7,060 191 - - - - -
VTM 21.8 21.8 0 0 0 0 0.00% - - - - - - -
VTP 187.7 187.21 185 188 184.8 -490 -0.26% 8,716 1,632 - - 25.67 - -
VTX 23 23 0 0 0 0 0.00% - - - - 99.76 - -
VVN 4 4 0 0 0 0 0.00% - - - - - - -
VWS 17.3 17.3 0 0 0 0 0.00% - - - - - - -
WSB 43.5 43.56 43.6 43.6 43.5 +60 +0.14% 8,000 349 - - 5 - -
WTC 5.6 4.83 4.8 5.6 4.8 -770 -13.75% 6,200 30 - - - - -
WTN 9.8 9.8 0 0 0 0 0.00% - - - - - - -
X18 3.4 3.4 0 0 0 0 0.00% - - - - - - -
X26 15.5 14.7 14.7 14.7 14.7 -800 -5.16% 100 1 - - - - -
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 5.7 5.7 5.7 5.7 5.7 0 0.00% 500 3 - - - - -
YBC 34.9 34.9 0 0 0 0 0.00% - - - - - - -
YRC 7.9 7.9 0 0 0 0 0.00% - - - - - - -
YTC 54.2 61 61 61 61 +6,800 +12.55% 300 18 - - - - -
合計 5,681,205 270.53 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)。