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

2019/06/20 15:00VNT(ベトナムタイム)
UPCoM インデックス
(10分ディレイ表示)
55.15
+0.29/+0.53%
売買高 10,888,760 株
(前日比 +23.33%)
売買高(相対取引を含む) 13,813,261 株
(前日比 +43.84%)
値上がり銘柄数 103
値下がり銘柄数 93
変わらず銘柄数 620
総銘柄数 816
売買代金 231,363 百万VND
(前日比 +19.63%)
売買代金(相対取引を含む) 269,997 百万VND
(前日比 +26.78%)
前日終値 54.86 (06/19) 
始値 54.86
高値 55.15
安値 54.63
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
-6.89 +0.51 +0.21 +0.58 +0.04 -0.33
+1.71 -1.14 +0.62 -0.21 +0.19 -0.24
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(2019/06/20 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 22 22 0 0 0 0 0.00% - - - - - - -
ABC 10.4 11.08 10.6 11.6 10.6 +680 +6.54% 79,360 879 - - 7.57 - -
ABI 25.5 25.32 26.6 26.6 25.1 -180 -0.71% 1,873 48 - - 4.88 - -
ABR 5.9 5.4 5.4 5.4 5.4 -500 -8.47% 5,010 27 - - - - -
AC4 4.5 4.5 0 0 0 0 0.00% - - - - - - -
ACE 23.9 23.9 0 0 0 0 0.00% - - - - - - -
ACS 14.5 14.5 0 0 0 0 0.00% - - - - - - -
ACV 84.7 85.96 84.8 87 84.8 +1,260 +1.49% 250,462 21,530 - - 25.51 - -
ADP 13 13 0 0 0 0 0.00% - - - - 6.21 - -
AFC 10.3 10.3 0 0 0 0 0.00% - - - - - - -
AFX 2.8 2.8 2.8 2.8 2.8 0 0.00% 2,300 6 - - 9.12 - -
AG1 10 10 0 0 0 0 0.00% - - - - - - -
AGP 23.3 23.3 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% 100 1 - - 6.61 - -
ANT 5.3 5.3 0 0 0 0 0.00% - - - - - - -
APF 25.5 25.26 25.5 25.5 25.2 -240 -0.94% 700 18 - - 5.33 - -
APL 14 14 0 0 0 0 0.00% - - - - - - -
ASD 9.9 9.9 0 0 0 0 0.00% - - - - - - -
ATA 0.2 0.2 0 0 0 0 0.00% - - - - - - -
ATB 0.9 0.9 0.8 0.9 0.8 0 0.00% 20,100 18 - - - - -
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 0.25 - - -
BAB 20.5 20.5 20.5 20.5 20.5 0 0.00% 5,700 117 - - 15.83 - -
BAL 6.4 6.4 0 0 0 0 0.00% - - - - - - -
BBM 11.9 7.2 7.2 7.2 7.2 -4,700 -39.50% 9,400 68 - - - - -
BBT 18 17.98 18 18.1 17.9 -20 -0.11% 160,003 2,877 - - - - -
BCB 8.2 8.2 0 0 0 0 0.00% - - - - - - -
BCM 24.8 25.37 25.5 25.8 24.8 +570 +2.30% 38,300 972 - - 2.96 - -
BCP 11 12.5 12.5 12.5 12.5 +1,500 +13.64% 100 1 - - - - -
BDC 13.4 13.4 0 0 0 0 0.00% - - - - - - -
BDF 10 10 0 0 0 0 0.00% - - - - - - -
BDG 35 35 35 35 35 0 0.00% 2,300 81 - - 3.46 - -
BDP 10 10 0 0 0 0 0.00% - - - - - - -
BDT 12.2 12.84 12.2 13.5 12.2 +640 +5.25% 34,400 442 - - 4.98 - -
BDW 10.5 10.5 0 0 0 0 0.00% - - - - 8.73 - -
BEL 4.7 5.4 5.4 5.4 5.4 +700 +14.89% 200 1 - - - - -
BGW 9.8 9.8 0 0 0 0 0.00% - - - - 29.69 - -
BHA 13 13 0 0 0 0 0.00% - - - - 18.26 - -
BHC 2.6 2.6 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 12.9 14.8 14.8 14.8 14.8 +1,900 +14.73% 100 1 - - - - -
BHT 2.7 2.7 0 0 0 0 0.00% - - 12,420 0.57 - - -
BHV 5.1 5.1 0 0 0 0 0.00% - - - - - - -
BIO 10 10 0 0 0 0 0.00% - - - - - - -
BLI 6 6 6.1 6.1 6 0 0.00% 186,857 1,121 - - 5.25 - -
BLN 7.1 7.1 0 0 0 0 0.00% - - - - - - -
BLT 17 17 0 0 0 0 0.00% - - - - - - -
BLW 11.9 11.9 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 14.5 14.5 0 0 0 0 0.00% - - - - - - -
BMN 6.6 6.6 0 0 0 0 0.00% - - - - - - -
BMS 4.7 4.5 4.5 5 4 -200 -4.26% 1,030 5 - - 4.09 - -
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 52.9 52.89 52.8 53 52.8 -10 -0.02% 37,500 1,983 - - - - -
BPW 10 10 0 0 0 0 0.00% - - - - - - -
BQB 5 5 0 0 0 0 0.00% - - - - - - -
BRR 9.8 9.65 9.7 9.7 9.6 -150 -1.53% 6,100 59 - - 14.04 - -
BRS 12.6 12.6 0 0 0 0 0.00% - - - - - - -
BSA 16.1 15.98 16.1 16.1 15.9 -120 -0.75% 14,538 232 - - 7.62 - -
BSD 35.5 35.5 0 0 0 0 0.00% - - - - - - -
BSG 7.5 7.5 0 0 0 0 0.00% - - - - - - -
BSH 22.3 22.3 0 0 0 0 0.00% - - - - 8.81 - -
BSL 10.4 11.5 11.5 11.5 11.5 +1,100 +10.58% 400 5 - - 10.31 - -
BSP 18.3 18.32 18.3 18.4 18.3 +20 +0.11% 3,900 71 - - 4.88 - -
BSQ 23 25 25 25 25 +2,000 +8.70% 100 3 - - 8.22 - -
BSR 12.9 12.87 12.5 13 12.4 -30 -0.23% 1,570,310 20,216 - - 13.24 - -
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 16 16 16 16 16 0 0.00% 5,300 85 - - - - -
BTG 5.5 5.5 0 0 0 0 0.00% - - - - - - -
BTH 6.3 6.3 0 0 0 0 0.00% - - - - - - -
BTN 4.6 4.6 0 0 0 0 0.00% - - - - - - -
BTR 6.8 6.8 0 0 0 0 0.00% - - - - - - -
BTU 10 10 0 0 0 0 0.00% - - - - - - -
BTV 31.8 31 31 31 31 -800 -2.52% 100 3 - - 80.23 - -
BUD 8.2 8.2 0 0 0 0 0.00% - - - - - - -
BVG 1.9 1.8 1.8 1.8 1.7 -100 -5.26% 9,400 17 - - - - -
BVN 13 13 0 0 0 0 0.00% - - - - - - -
BWA 10.9 10.9 0 0 0 0 0.00% - - - - - - -
BWS 38 40 40 40 40 +2,000 +5.26% 5,900 236 - - 9.93 - -
C12 4.2 4.14 4.2 4.2 4.1 -60 -1.43% 500 2 - - - - -
C21 25 25 0 0 0 0 0.00% - - - - 6.14 - -
C22 20.6 20.6 0 0 0 0 0.00% - - - - - - - -
C36 12.7 12.7 0 0 0 0 0.00% - - - - - - -
C4G 9.1 8.99 9.1 9.1 8.9 -110 -1.21% 302,600 2,719 - - 5.24 - -
C71 6.5 6.5 0 0 0 0 0.00% - - - - - - -
CAD 0.5 0.5 0 0 0 0 0.00% - - - - - - -
CAT 8.7 8.7 8.7 8.7 8.7 0 0.00% 700 6 - - - - -
CBI 3.6 3.45 3.5 3.5 3.4 -150 -4.17% 4,000 14 - - - - -
CBS 10.3 10.3 0 0 0 0 0.00% - - - - - - -
CC1 12 12 0 0 0 0 0.00% - - - - 9.40 - -
CC4 10.2 10.61 11.7 11.7 10.5 +410 +4.02% 1,100 12 - - - - -
CCH 10 10 0 0 0 0 0.00% - - - - - - -
CCM 21 21 0 0 0 0 0.00% - - 130,198 5.97 3.40 - -
CCP 13.6 11.6 11.6 11.6 11.6 -2,000 -14.71% 3,000 35 - - 109.64 - -
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 35 35 0 0 0 0 0.00% - - - - - - -
CDG 9 9 0 0 0 0 0.00% - - - - - - -
CDH 3.4 3.4 0 0 0 0 0.00% - - - - - - -
CDO 1 1 1 1.1 1 0 0.00% 57,700 58 31,505 1.45 - - -
CDP 8 8.5 8.5 8.5 8.5 +500 +6.25% 1,000 9 - - 5.87 - -
CDR 6.1 6.1 0 0 0 0 0.00% - - - - - - -
CE1 9 9 0 0 0 0 0.00% - - - - - - -
CEC 10 10 0 0 0 0 0.00% - - - - - - -
CEG 10 10 0 0 0 0 0.00% - - - - - - -
CEN 17.6 17.34 17.3 17.8 16.6 -260 -1.48% 20,100 349 - - - - -
CFC 15.9 13.6 13.6 13.6 13.6 -2,300 -14.47% 500 7 - - - - -
CGP 10.2 10.2 0 0 0 0 0.00% - - - - - - -
CGV 2.7 2.98 3 3 2.7 +280 +10.37% 9,100 27 - - - - -
CH5 5.1 5.1 0 0 0 0 0.00% - - - - - - -
CHC 3.5 3.5 0 0 0 0 0.00% - - - - - - -
CHS 7.8 8.18 8.7 8.7 8 +380 +4.87% 420 3 - - 16.29 - -
CI5 5.9 5.9 0 0 0 0 0.00% - - - - - - -
CID 6.7 6.7 0 0 0 0 0.00% - - - - - - -
CIP 34.3 34.3 0 0 0 0 0.00% - - - - - - -
CKA 14.2 14.2 0 0 0 0 0.00% - - - - - - -
CKD 17 17 0 0 0 0 0.00% - - - - 4.80 - -
CKH 2.7 2.7 0 0 0 0 0.00% - - - - - - -
CLX 11.5 11.5 0 0 0 0 0.00% - - - - 7.62 - -
CMF 126.1 126.1 0 0 0 0 0.00% - - - - - - -
CMK 9.1 9.1 0 0 0 0 0.00% - - - - - - -
CMN 46 39.2 39.2 39.2 39.2 -6,800 -14.78% 100 4 - - - - -
CMP 9.1 9.1 0 0 0 0 0.00% - - - - 13.01 - -
CMT 11.1 10.82 10.9 11 10.5 -280 -2.52% 26,510 287 78,806 3.61 3.03 - -
CMW 9.9 9.9 0 0 0 0 0.00% - - - - 16.96 - -
CNC 20.9 20.5 20.5 20.5 20.5 -400 -1.91% 4,900 100 - - - - -
CNH 13.7 13.7 0 0 0 0 0.00% - - - - - - -
CNN 21.3 21.3 0 0 0 0 0.00% - - - - - - -
CNT 5.4 5.4 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 9.8 8.5 8.5 8.5 8.5 -1,300 -13.27% 100 1 - - - - -
CTN 0.3 0.3 0 0 0 0 0.00% - - - - - - -
CTR 28.1 28.06 28 28.3 27.6 -40 -0.14% 470,222 13,197 - - 8.83 - -
CTW 9 9 0 0 0 0 0.00% - - - - 7.57 - -
CVC 10 10 0 0 0 0 0.00% - - - - - - -
CVH 11.3 11.3 0 0 0 0 0.00% - - - - - - -
CXH 7 7 0 0 0 0 0.00% - - - - - - -
CYC 0.8 0.8 0 0 0 0 0.00% - - 7,237 0.33 - - -
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 10.4 11.53 9 11.9 9 +1,130 +10.87% 22,300 257 - - - - -
DBH 9.7 9.7 0 0 0 0 0.00% - - - - - - -
DBM 47 54 54 54 54 +7,000 +14.89% 100 5 - - - - -
DBW 10 10 0 0 0 0 0.00% - - - - 322.39 - -
DC1 10.5 10.5 0 0 0 0 0.00% - - - - - - -
DCD 9.2 10.48 10.4 10.5 10.4 +1,280 +13.91% 500 5 - - - - -
DCF 6.7 7.7 7.7 7.7 7.7 +1,000 +14.93% 100 1 - - - - -
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 0.8 0.8 0 0 0 0 0.00% - - - - 2.04 - -
DDH 5.3 5.3 0 0 0 0 0.00% - - - - - - -
DDM 1 1 0 0 0 0 0.00% - - - - - - -
DDN 16.5 16.5 0 0 0 0 0.00% - - - - - - -
DDV 8.1 7.9 7.9 7.9 7.9 -200 -2.47% 300 2 - - 5.97 - -
DFC 60 60 0 0 0 0 0.00% - - - - - - -
DGT 23.4 23.4 0 0 0 0 0.00% - - - - - - -
DHB 6.5 9.1 9.1 9.1 9.1 +2,600 +40.00% 2,600 24 - - - - -
DHD 33 33 0 0 0 0 0.00% - - - - - - -
DHN 11.8 13.2 13.2 13.2 13.2 +1,400 +11.86% 100 1 - - - - -
DKP 10 10 0 0 0 0 0.00% - - - - - - -
DLD 8.5 9 9 9 9 +500 +5.88% 6,700 60 - - - - -
DLT 20 19 23 23 17 -1,000 -5.00% 300 6 - - 4.86 - -
DM7 10.6 10.6 0 0 0 0 0.00% - - - - 3.39 - -
DNA 18.5 18.5 0 0 0 0 0.00% - - - - 7.54 - -
DND 29.6 29.6 0 0 0 0 0.00% - - - - - - -
DNE 8.1 8.1 0 0 0 0 0.00% - - - - - - -
DNH 26.7 26.7 0 0 0 0 0.00% - - - - 8.44 - -
DNL 12.4 12.4 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 11.1 11.1 0 0 0 0 0.00% - - - - 100.84 - -
DNW 17 17 16.7 17.1 16.7 0 0.00% 810 14 - - 16.07 - -
DOC 8 8 0 0 0 0 0.00% - - - - - - -
DOP 18.1 18.1 0 0 0 0 0.00% - - - - - - -
DP1 14.6 12.59 12.5 12.7 12.5 -2,010 -13.77% 900 11 - - 9.55 - - -
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 8 8.12 8.2 8.3 8 +120 +1.50% 243,783 1,978 - - 10.44 - -
DSC 8.9 9.3 9.3 9.3 9.3 +400 +4.49% 400 4 - - 4.30 - -
DSG 16.1 16.1 0 0 0 0 0.00% - - - - - - -
DSP 12.2 12.31 12.3 12.4 12.2 +110 +0.90% 5,870 72 - - 23.50 - -
DSS 6.1 6.1 0 0 0 0 0.00% - - - - - - -
DSV 7.3 7.3 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 17.5 17.5 0 0 0 0 0.00% - - - - - - -
DTI 14 14 0 0 0 0 0.00% - - - - - - -
DTK 11.2 11.2 0 0 0 0 0.00% - - - - 20.97 - -
DTN 6.4 6.4 0 0 0 0 0.00% - - - - - - -
DTV 20.5 20.5 0 0 0 0 0.00% - - - - - - -
DVC 9.8 9.8 0 0 0 0 0.00% - - - - - - -
DVH 11 11 0 0 0 0 0.00% - - - - - - -
DVN 14.4 14.25 14.5 14.5 14.2 -150 -1.04% 86,200 1,229 - - 15.57 - -
DVW 24.6 24.6 0 0 0 0 0.00% - - - - - - -
DWS 11.2 11.2 0 0 0 0 0.00% - - - - - - -
DX2 10.2 10.2 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 2.6 2.6 0 0 0 0 0.00% - - - - - - -
EIC 12.4 12.4 0 0 0 0 0.00% - - - - 308.17 - -
EIN 3 3 3 3 3 0 0.00% 100 0 - - 21.91 - -
EME 36.4 36.4 0 0 0 0 0.00% - - - - - - -
EMG 26.2 26.2 0 0 0 0 0.00% - - - - - - -
EMS 42.4 42.4 0 0 0 0 0.00% 58 2 - - - - -
EPC 10.2 10.2 0 0 0 0 0.00% - - - - - - -
EPH 7.6 7.6 0 0 0 0 0.00% - - - - - - -
EVF 6.3 6.26 6.9 6.9 6.1 -40 -0.63% 33,971 213 - - 9.58 - -
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 26 26 0 0 0 0 0.00% - - - - - - -
FIC 10.5 10.5 0 0 0 0 0.00% - - - - 15.11 - -
FOC 129.3 133.22 130 147.8 128.3 +3,920 +3.03% 500 67 - - 7.09 - -
FOX 40.2 40.97 41.5 41.5 40 +770 +1.92% 4,300 176 - - 8.21 - -
FRC 10.7 11.1 11.2 11.2 11 +400 +3.74% 200 2 - - - - -
FRM 10 10 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 0.4 0.4 0 0 0 0 0.00% - - 5,760 0.26 - - -
G36 5.8 5.91 5.9 6 5.9 +110 +1.90% 54,800 324 - - 6.03 - -
GCB 6 6 0 0 0 0 0.00% - - - - - - -
GEG 22.1 22.64 22.1 22.9 21.9 +540 +2.44% 339,292 7,683 - - 21.65 - -
GER 8.8 8.8 0 0 0 0 0.00% - - - - - - -
GGG 2 2 0 0 0 0 0.00% - - - - - - -
GGS 5.1 5.1 0 0 0 0 0.00% - - - - - - -
GHC 35.7 35.51 35.6 35.6 35 -190 -0.53% 11,001 391 - - 8.26 - -
GLC 10 10 0 0 0 0 0.00% - - - - - - -
GLW 8 8 0 0 0 0 0.00% - - - - - - -
GND 23.9 23.17 22.3 23.6 22.3 -730 -3.05% 300 7 - - - - -
GSM 10.5 10.5 0 0 0 0 0.00% - - - - 379.60 - -
GTC 2.1 2.1 0 0 0 0 0.00% - - - - - - -
GTD 4.3 4.3 0 0 0 0 0.00% - - - - - - -
GTH 5.4 5.4 0 0 0 0 0.00% - - - - - - -
GTS 8.2 8.2 0 0 0 0 0.00% - - - - 6.06 - -
GTT 0.3 0.3 0 0 0 0 0.00% - - - - - - -
GVR 13.5 13.57 13.8 13.9 13.4 +70 +0.52% 1,058,415 14,368 - - 20.77 - -
GVT 31.5 30.2 30.2 30.2 30.2 -1,300 -4.13% 266 8 - - - - -
H11 7.3 7.3 0 0 0 0 0.00% - - - - - - -
HAB 28 28 0 0 0 0 0.00% - - - - - - -
HAC 4.1 4.1 4.1 4.1 4.1 0 0.00% 301,041 1,234 - - - - -
HAF 24.6 24.6 0 0 0 0 0.00% - - - - - - -
HAM 18 17 17 17 17 -1,000 -5.56% 100 2 - - - - -
HAN 8.4 8.4 0 0 0 0 0.00% - - - - - - -
HAV 4.2 4.2 0 0 0 0 0.00% - - - - - - -
HBD 21.1 21.1 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 25.6 25.6 0 0 0 0 0.00% - - - - 5.17 - -
HCI 7.5 7.5 0 0 0 0 0.00% - - - - - - -
HCS 9 10.3 10.3 10.3 10.3 +1,300 +14.44% 100 1 - - - - -
HD2 8.2 8.2 0 0 0 0 0.00% 25 0 - - - - -
HD8 7.2 7.2 0 0 0 0 0.00% - - - - - - -
HDM 22.5 22.5 0 0 0 0 0.00% - - - - - - -
HDO 0.7 0.6 0.6 0.6 0.6 -100 -14.29% 500 0 6,900 0.32 - - -
HDP 8 8 0 0 0 0 0.00% - - - - - - -
HDW 10.6 10.6 0 0 0 0 0.00% - - - - 7.73 - -
HEC 30 30 0 0 0 0 0.00% - - - - - - -
HEJ 16.6 16.6 0 0 0 0 0.00% - - - - - - -
HEM 14.7 14.7 0 0 0 0 0.00% - - - - 4.19 - -
HEP 8.3 9.5 9.5 9.5 9.5 +1,200 +14.46% 1,200 11 - - - - -
HES 8 6.8 6.8 6.8 6.8 -1,200 -15.00% 2,000 14 - - - - -
HFB 9.8 9.8 0 0 0 0 0.00% - - - - - - -
HFC 36.8 36.8 0 0 0 0 0.00% - - - - - - -
HFS 11.2 11.2 0 0 0 0 0.00% - - - - - - -
HFT 14 14 0 0 0 0 0.00% - - - - 33.30 - -
HFX 1.4 1.4 0 0 0 0 0.00% - - - - - - -
HGW 9.6 9.6 0 0 0 0 0.00% - - - - 22.55 - -
HHA 132 132 0 0 0 0 0.00% - - - - - - -
HHN 6.8 6.8 0 0 0 0 0.00% - - - - - - -
HHR 4.5 4.5 0 0 0 0 0.00% - - - - - - -
HHV 10.7 10.7 0 0 0 0 0.00% - - - - - - -
HIG 6.1 6.1 0 0 0 0 0.00% - - - - 46.34 - -
HIZ 19 19 0 0 0 0 0.00% - - - - - - -
HJC 3.4 3.4 0 0 0 0 0.00% - - - - 5.06 - -
HKP 6.2 7 7 7 7 +800 +12.90% 100 1 - - - - -
HLA 0.2 0.2 0 0 0 0 0.00% - - - - - - -
HLB 92.7 92.7 0 0 0 0 0.00% - - - - - - -
HLE 4.2 4.2 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 23.6 26.9 26.9 26.9 26.9 +3,300 +13.98% 100 3 - - - - -
HNA 12.6 12.7 12.7 12.7 12.7 +100 +0.79% 370 5 - - 12.80 - -
HNB 15.4 15.4 0 0 0 0 0.00% - - - - - - -
HND 12 12 0 0 0 0 0.00% - - - - 15.69 - -
HNF 68.1 68.1 0 0 0 0 0.00% - - - - - - -
HNI 33.5 37.1 37.1 37.1 37.1 +3,600 +10.75% 100 4 - - - - -
HNP 23.4 23.4 0 0 0 0 0.00% - - - - - - -
HNR 12 12 0 0 0 0 0.00% - - - - - - -
HNT 4.1 4.1 0 0 0 0 0.00% - - - - - - -
HPB 13 14 14 14 14 +1,000 +7.69% 100 1 - - - - -
HPD 18 18.88 18.8 18.9 18.8 +880 +4.89% 27,700 523 - - - - -
HPH 16.8 16.8 0 0 0 0 0.00% - - - - - - -
HPI 12 12 0 0 0 0 0.00% - - - - 8.10 - -
HPP 35.5 35.5 0 0 0 0 0.00% - - - - - - -
HPT 7.6 7.9 7.9 7.9 7.9 +300 +3.95% 5,200 41 - - - - -
HPU 5.3 5.3 0 0 0 0 0.00% - - - - - - -
HPW 11.9 11.9 0 0 0 0 0.00% - - - - 10.36 - -
HRB 44 44 0 0 0 0 0.00% - - - - - - -
HRG 6.6 6.6 0 0 0 0 0.00% - - - - - - -
HRT 3.7 3.9 3.9 3.9 3.9 +200 +5.41% 5,000 20 - - 12.86 - -
HSA 31 31 0 0 0 0 0.00% - - - - - - -
HSI 1.7 1.7 0 0 0 0 0.00% - - - - - - -
HSM 11.7 11.7 0 0 0 0 0.00% - - - - 42.51 - -
HTE 5.9 5.81 5.9 5.9 5.6 -90 -1.53% 1,500 9 - - 4.84 - -
HTG 20.4 20.25 20 20.3 20 -150 -0.74% 600 12 - - 4.66 - -
HTK 10.5 10.5 0 0 0 0 0.00% - - - - - - -
HTM 7.5 7.6 7.6 7.6 7.6 +100 +1.33% 400 3 - - - - -
HTR 10 10 0 0 0 0 0.00% - - - - - - -
HTU 9.9 9.9 0 0 0 0 0.00% - - - - 45.05 - -
HTW 10 10 0 0 0 0 0.00% - - - - 46.57 - -
HU4 4.7 5.1 5.1 5.1 5.1 +400 +8.51% 100 1 - - 20.65 - -
HU6 10.1 8.6 8.6 8.6 8.6 -1,500 -14.85% 100 1 - - - - -
HUG 36.3 36.3 0 0 0 0 0.00% - - - - 3.92 - -
HWS 11 11 0 0 0 0 0.00% - - - - 19.39 - -
I10 0.8 0.8 0 0 0 0 0.00% - - - - - - -
ICC 50 46.05 42.5 49.6 42.5 -3,950 -7.90% 200 9 - - - - -
ICI 8.3 8.3 0 0 0 0 0.00% - - - - - - -
ICN 65 65 0 0 0 0 0.00% - - - - - - -
IDC 20.1 19.29 19.7 19.7 19.1 -810 -4.03% 45,300 874 - - 11.12 - -
IDN 9 9 0 0 0 0 0.00% - - - - - - -
IFC 9.1 8.5 8.2 10.3 8 -600 -6.59% 500 4 - - - - -
IFS 19 19.59 18.2 20 18.2 +590 +3.11% 10,920 214 - - 8.36 - -
IHK 11.5 11.5 0 0 0 0 0.00% - - - - - - -
IKH 7.9 7.9 0 0 0 0 0.00% - - - - - - -
ILA 1.9 1.76 1.9 1.9 1.7 -140 -7.37% 135,300 238 - - - - -
ILC 2.4 2.4 2.4 2.4 2.4 0 0.00% 100 0 - - - - -
ILS 15.1 15 15 15.1 14.9 -100 -0.66% 120,000 1,800 - - - - -
IME 15.4 15.4 0 0 0 0 0.00% - - - - - - -
IN4 109.3 125.6 125.6 125.6 125.6 +16,300 +14.91% 100 13 - - - - -
IPA 15 15 0 0 0 0 0.00% - - - - 14.43 - -
IRC 10 10 0 0 0 0 0.00% - - - - 19.07 - -
ISG 1.2 1.2 0 0 0 0 0.00% - - - - - - -
ISH 15.3 15.3 15.3 15.3 15.3 0 0.00% 8,800 135 - - 7.44 - -
IST 20.4 20.4 0 0 0 0 0.00% - - - - 6.97 - -
ITS 2.1 2.1 0 0 0 0 0.00% - - - - 23.17 - -
JOS 2.2 2.2 0 0 0 0 0.00% - - - - - - -
KBE 17 17 17 17 17 0 0.00% 500 9 - - 6.57 - -
KCB 1.7 1.7 1.7 1.7 1.7 0 0.00% 1,000 2 - - - - -
KCE 17.5 17.5 0 0 0 0 0.00% - - - - - - -
KDF 25 24.97 24.6 25 24.6 -30 -0.12% 1,200 30 - - 24.69 - -
KGM 8.6 8.6 0 0 0 0 0.00% - - - - 2752.64 - -
KGU 15.9 15.9 0 0 0 0 0.00% - - - - - - -
KHA 30.6 30.6 0 0 0 0 0.00% - - 427,139 19.59 10.67 - -
KHD 44.8 44.8 0 0 0 0 0.00% - - - - 8.95 - -
KHL 0.4 0.4 0 0 0 0 0.00% - - 4,800 0.22 - - -
KHW 22 22 0 0 0 0 0.00% - - - - 14.90 - -
KIP 12.5 12.5 0 0 0 0 0.00% - - - - - - -
KLB 10.1 10.1 0 0 0 0 0.00% 10 0 - - 13.18 - -
KOS 22.9 22.8 22.7 23 22.5 -100 -0.44% 60,000 1,368 - - 36.44 - -
KSE 8.6 8.6 0 0 0 0 0.00% - - - - - - -
KSV 13 12.5 12.5 12.5 12.5 -500 -3.85% 500 6 - - 37.62 - -
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 20.1 19.2 19.2 19.2 19.2 -900 -4.48% 400 8 - - 5.68 - -
KTU 10.5 10.5 0 0 0 0 0.00% - - - - - - -
L12 6.3 6.3 0 0 0 0 0.00% - - - - - - -
L44 1.6 1.6 0 0 0 0 0.00% - - 6,368 0.29 - - -
L45 2 2 0 0 0 0 0.00% - - - - - - -
L63 8.5 8 8 8 8 -500 -5.88% 111,800 894 - - - - -
LAI 11.5 11.5 0 0 0 0 0.00% - - - - - - -
LAW 11.7 11.7 0 0 0 0 0.00% - - - - 4.55 - -
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% - - - - 610.21 - -
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 0 0 0 0 0.00% - - - - 14.23 - -
LKW 24.3 24.3 0 0 0 0 0.00% - - - - - - -
LLM 24 23.23 20.4 23.8 20.4 -770 -3.21% 600 14 - - - - -
LM3 1 1 0 0 0 0 0.00% - - - - - - -
LMC 9.7 9.7 0 0 0 0 0.00% - - - - - - -
LMI 9.5 9.5 0 0 0 0 0.00% - - - - - - -
LPB 7.8 7.88 7.8 7.9 7.8 +80 +1.03% 527,190 4,155 - - 6.73 - -
LQN 9 9 0 0 0 0 0.00% - - - - - - -
LTG 22.9 22.72 22.8 23.3 22.6 -180 -0.79% 5,600 127 - - 4.21 - -
LWS 9.4 9.4 0 0 0 0 0.00% - - - - 12.26 - -
M10 17 17 0 0 0 0 0.00% - - - - 7.27 - -
MBN 10 10 0 0 0 0 0.00% - - - - - - -
MC3 9.5 9.5 0 0 0 0 0.00% - - - - - - -
MCH 97.7 97.85 94.7 98 94.7 +150 +0.15% 2,600 254 - - 16.65 - -
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 33 33.55 33.1 34.5 33 +550 +1.67% 117,796 3,952 - - - - -
MGC 5.8 5.8 0 0 0 0 0.00% - - - - - - -
MGG 40.8 46.9 46.9 46.9 46.9 +6,100 +14.95% 100 5 - - - - -
MH3 42.4 43.71 44.4 44.4 42.2 +1,310 +3.09% 2,600 114 - - 4.52 - -
MIC 6 6 0 0 0 0 0.00% - - - - - - -
MIE 10.1 10.1 0 0 0 0 0.00% - - - - 195.43 - -
MIG 12.7 12.7 12.7 12.7 12.7 0 0.00% 1,100 14 - - 9.07 - -
MKP 45.7 49.59 49.9 49.9 49 +3,890 +8.51% 2,905 144 - - 10.79 - -
MLC 9 9 0 0 0 0 0.00% - - - - - - -
MLS 18.1 18.1 0 0 0 0 0.00% - - 72,400 3.32 14.62 - -
MNB 32.5 34.5 34.5 34.5 34.5 +2,000 +6.15% 267 9 - - 6.66 - -
MND 10 10 0 0 0 0 0.00% - - - - - - -
MPC 32.4 32.64 32.8 33 32 +240 +0.74% 107,096 3,496 - - 5.83 - -
MPY 9.8 9.8 0 0 0 0 0.00% - - - - - - -
MQB 9.9 9.9 0 0 0 0 0.00% - - - - - - -
MQN 41.7 42.5 42.5 42.5 42.5 +800 +1.92% 200 9 - - - - -
MRF 18.8 18.8 0 0 0 0 0.00% - - - - - - -
MSR 19.2 18.77 19.4 19.4 18.5 -430 -2.24% 143,606 2,696 - - 28.91 - -
MTA 1.8 1.6 1.6 1.6 1.6 -200 -11.11% 6,000 10 - - - - -
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% 2,000 5 - - - - -
MTH 7.9 7.9 0 0 0 0 0.00% - - - - - - -
MTL 13.9 13.9 0 0 0 0 0.00% - - - - - - -
MTM 2.6 2.6 0 0 0 0 0.00% - - - - - - -
MTP 9.6 10 10 10 10 +400 +4.17% 2,000 20 - - - - -
MTS 15.1 15.1 0 0 0 0 0.00% - - - - 16.88 - -
MTV 10.8 10.8 0 0 0 0 0.00% - - - - - - -
MVB 7.5 7.5 0 0 0 0 0.00% - - - - 4.59 - -
MVC 9.5 9.5 9.5 9.5 9.5 0 0.00% 1,400 13 - - 7.13 - -
MVN 14.3 14.3 0 0 0 0 0.00% - - - - 240.41 - -
MVY 4.7 4.7 0 0 0 0 0.00% - - - - - - -
NAC 7.1 7.1 0 0 0 0 0.00% - - - - - - -
NAS 30.2 30.2 0 0 0 0 0.00% - - - - - - -
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 6.7 6.7 0 0 0 0 0.00% - - - - - - -
NBR 5.7 5.7 0 0 0 0 0.00% - - - - - - -
NBT 5.5 5.5 0 0 0 0 0.00% - - - - 2.83 - -
NCP 4.5 4.5 0 0 0 0 0.00% - - - - - - -
NCS 30.7 31 31 31 31 +300 +0.98% 100 3 - - 12.49 - -
ND2 21.5 21.5 0 0 0 0 0.00% - - - - 9.37 - -
NDC 36.7 42.2 42.2 42.2 42.2 +5,500 +14.99% 100 4 - - - - -
NDP 14.2 14.2 0 0 0 0 0.00% - - - - - - -
NDT 6.5 6.4 6.4 6.4 6.4 -100 -1.54% 900 6 - - 9.68 - -
NDW 10 10 0 0 0 0 0.00% - - - - - - -
NED 10.2 10.2 0 0 0 0 0.00% - - - - 7.65 - -
NHH 28 29.08 27.9 30 27.9 +1,080 +3.86% 25,009 727 - - - - -
NHT 49.1 49.97 49.9 50 49.9 +870 +1.77% 320 16 - - - - -
NHV 12 12 0 0 0 0 0.00% - - - - - - -
NLS 9.4 9.5 9.5 9.5 9.5 +100 +1.06% 8,300 79 - - - - -
NMK 8 8 0 0 0 0 0.00% - - - - - - -
NNB 9.9 9.9 0 0 0 0 0.00% - - - - - - -
NNG 5.7 5.46 5.5 5.5 5.4 -240 -4.21% 40,000 218 - - - - -
NNT 18.7 18.7 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 30 30 0 0 0 0 0.00% - - 65,100 2.99 - - -
NQB 11.2 11.2 0 0 0 0 0.00% - - - - 33.45 - -
NQN 12.6 11 11 11 11 -1,600 -12.70% 2,000 22 - - 12.53 - -
NQT 9 9 0 0 0 0 0.00% - - - - 19.38 - -
NS2 21.9 21.9 0 0 0 0 0.00% - - - - 96.90 - -
NS3 26 26 26 26 26 0 0.00% 100 3 - - - - -
NSG 9.8 9.8 0 0 0 0 0.00% - - - - - - -
NSS 13.3 13.3 0 0 0 0 0.00% - - - - - - -
NTB 0.3 0.3 0 0 0 0 0.00% - - - - - - -
NTC 141 137.38 137.9 139 136 -3,620 -2.57% 155,359 21,344 - - 4.45 - -
NTR 6 6 0 0 0 0 0.00% - - - - - - -
NTT 10 10 0 0 0 0 0.00% - - - - - - -
NTW 20.1 20.1 0 0 0 0 0.00% - - - - - - -
NUE 8.2 8.2 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 12.2 12.13 12.2 12.3 12 -70 -0.57% 140,122 1,699 - - 81.49 - -
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 24.3 24.3 0 0 0 0 0.00% - - - - 16.08 - -
PCC 14 14 0 0 0 0 0.00% - - - - - - -
PCF 10 10 0 0 0 0 0.00% - - - - 31.95 - -
PCM 6.9 7 7 7 7 +100 +1.45% 2,500 18 - - 61.82 - -
PDT 7 7 0 0 0 0 0.00% - - - - - - -
PDV 5.9 5.9 0 0 0 0 0.00% 10 0 - - 50.97 - -
PEC 8 8 0 0 0 0 0.00% - - - - - - -
PEG 6 6 0 0 0 0 0.00% - - - - - - -
PEQ 25 28.7 28.7 28.7 28.7 +3,700 +14.80% 100 3 - - - - -
PFL 0.9 0.85 0.9 0.9 0.8 -50 -5.56% 10,600 9 - - - - -
PGV 12 12 0 0 0 0 0.00% - - - - - - -
PHH 12.4 12.4 0 0 0 0 0.00% - - - - - - -
PIA 26.8 26.18 26.8 26.8 26 -620 -2.31% 2,600 68 - - 5.13 - -
PID 6.3 6.3 0 0 0 0 0.00% - - - - - - -
PIS 8 8 0 0 0 0 0.00% - - - - 6.37 - -
PIV 0.8 0.8 0 0 0 0 0.00% - - 13,860 0.64 - - -
PJS 11.5 11.5 0 0 0 0 0.00% - - - - - - -
PKR 1.9 1.9 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 4.4 5 5 5 5 +600 +13.64% 500 3 - - - - -
PND 7.7 7.7 0 0 0 0 0.00% - - - - - - -
PNG 15.4 15.46 14 15.5 13.4 +60 +0.39% 10,200 158 - - - - -
PNP 12.9 12.9 0 0 0 0 0.00% - - - - 4.66 - -
PNT 8.2 8.2 0 0 0 0 0.00% - - - - - - -
POB 13.7 13.7 0 0 0 0 0.00% - - - - - - -
POS 8.6 8.6 0 0 0 0 0.00% - - - - 23.17 - -
POV 8.6 8.6 0 0 0 0 0.00% - - - - 6.16 - -
PPH 16.6 16.8 16.7 16.9 16.7 +200 +1.20% 213 4 - - 5.41 - -
PRO 4.4 4.4 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 28 0 0 0 0 0.00% - - - - - - -
PSN 8 8 0 0 0 0 0.00% - - - - 7.62 - -
PSP 6.1 6.1 0 0 0 0 0.00% - - - - 9.79 - -
PTE 7.1 7.1 0 0 0 0 0.00% - - - - - - -
PTG 1.5 1.5 0 0 0 0 0.00% - - - - - - -
PTH 15.5 15.5 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 3.4 3.4 0 0 0 0 0.00% - - - - - - -
PTX 7.1 7.1 0 0 0 0 0.00% - - - - - - -
PVA 0.7 0.7 0 0 0 0 0.00% - - - - - - -
PVH 1 1 1 1 1 0 0.00% 7,800 8 - - 20.19 - -
PVM 11.1 12.57 12.6 12.6 10.9 +1,470 +13.24% 6,100 77 - - 11.89 - -
PVO 4.3 4.3 0 0 0 0 0.00% - - - - - - -
PVP 7 7.34 7.4 7.4 7.2 +340 +4.86% 500 4 - - 4.56 - -
PVR 1.3 1.3 0 0 0 0 0.00% - - 67,479 3.10 - - -
PVY 2 2 0 0 0 0 0.00% - - - - - - -
PWA 8.3 8.27 8.2 8.3 8.2 -30 -0.36% 46,900 388 - - - - -
PWS 24.1 24.1 0 0 0 0 0.00% - - - - 34.66 - -
PX1 10 10 0 0 0 0 0.00% - - - - - - -
PXA 2.4 2.4 0 0 0 0 0.00% - - 36,000 1.65 - - -
PXC 0.4 0.4 0 0 0 0 0.00% - - - - - - -
PXL 6 6.1 6.1 6.2 6 +100 +1.67% 356,460 2,173 503,704 23.11 27.20 - -
PXM 0.2 0.2 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 9.4 9.4 0 0 0 0 0.00% - - - - - - -
QHW 13.7 13.7 0 0 0 0 0.00% - - - - - - -
QLD 6 6 0 0 0 0 0.00% - - - - - - -
QLT 10.8 10.8 0 0 0 0 0.00% - - - - - - -
QNS 29.3 28.28 29 29 27.6 -1,020 -3.48% 561,623 15,883 - - 7 - -
QNU 10.1 10.1 0 0 0 0 0.00% - - - - - - -
QNW 9 9 0 0 0 0 0.00% - - - - 35.94 - -
QPH 21 23 23 23 23 +2,000 +9.52% 200 5 - - 7.17 - -
QSP 14.5 14.5 0 0 0 0 0.00% - - - - - - -
QTP 10.2 10.23 10.2 10.8 10.2 +30 +0.29% 19,130 196 - - 19.46 - -
RAT 6.5 6.5 0 0 0 0 0.00% - - - - - - -
RBC 14.6 14.6 0 0 0 0 0.00% - - - - - - -
RCC 24.9 26 26 26 26 +1,100 +4.42% 100 3 - - - - -
RCD 19 19 0 0 0 0 0.00% - - - - - - -
RGC 9.2 9.2 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 10.4 0 0 0 0 0.00% - - - - 4.55 - -
RTH 5.2 5.2 0 0 0 0 0.00% - - - - - - -
RTS 31.7 31.7 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 12 12 0 0 0 0 0.00% 8 0 - - 5.91 - -
SAL 8.6 8.6 0 0 0 0 0.00% - - - - - - -
SAP 7.8 7.8 0 0 0 0 0.00% - - 10,038 0.46 12.80 - -
SAS 25.8 25.8 25.8 25.8 25.8 0 0.00% 600 15 - - 9.73 - -
SB1 15 15 0 0 0 0 0.00% - - - - - - -
SBD 9.3 9.3 0 0 0 0 0.00% - - - - - - -
SBH 24.4 24.4 0 0 0 0 0.00% - - - - 6.56 - -
SBL 15 15 15 15 15 0 0.00% 2,256 34 - - 6.03 - -
SBM 24.8 24.8 0 0 0 0 0.00% - - - - 8.11 - -
SBS 1.4 1.4 1.5 1.5 1.4 0 0.00% 57,300 80 - - - - -
SCC 0.7 0.7 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% - - - - 79.38 - -
SD1 2 2 0 0 0 0 0.00% - - - - - - -
SD3 2.8 2.7 2.7 2.7 2.7 -100 -3.57% 10,000 27 - - - - -
SD7 3.8 3.8 0 0 0 0 0.00% - - 40,280 1.85 44.81 - -
SD8 0.6 0.6 0 0 0 0 0.00% - - - - - - -
SDB 2 2 0 0 0 0 0.00% - - - - - - -
SDH 1.3 1.3 0 0 0 0 0.00% - - 26,701 1.22 - - -
SDI 68.9 69.84 69.8 70.9 68.9 +940 +1.36% 24,547 1,714 - - 6.24 - -
SDJ 8 8 0 0 0 0 0.00% - - - - - - -
SDK 35.3 35.3 0 0 0 0 0.00% - - - - 6.83 - -
SDV 19.5 19.5 19.5 19.5 19.5 0 0.00% 1,000 20 - - - - -
SDX 6.8 6.8 0 0 0 0 0.00% - - - - - - -
SDY 4.5 4.5 0 0 0 0 0.00% - - 20,250 0.93 - - -
SEA 13.6 12.63 12.6 13 12.6 -970 -7.13% 6,400 81 - - 12.38 - -
SEP 13.2 13.2 0 0 0 0 0.00% - - - - - - -
SGP 8.2 8.5 8.5 8.5 8.5 +300 +3.66% 500 4 - - 9.74 - -
SGS 17.8 15.2 15.2 15.2 15.2 -2,600 -14.61% 100 2 - - 11.45 - -
SHC 6.8 6.8 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 15.1 15.1 0 0 0 0 0.00% - - - - 16.20 - -
SIP 41.8 48 48 48 48 +6,200 +14.83% 110 5 - - - - -
SIV 29.4 33.8 33.8 33.8 33.8 +4,400 +14.97% 1,500 51 - - - - -
SJG 6.4 6.4 0 0 0 0 0.00% - - - - - - -
SJM 0.8 0.8 0 0 0 0 0.00% - - - - - - -
SKH 22.9 22.98 22.9 23.2 22.8 +80 +0.35% 44,200 1,016 - - 6.93 - -
SKN 8 8 0 0 0 0 0.00% - - - - - - -
SKV 25.1 25.2 25.2 25.2 25.2 +100 +0.40% 1,200 30 - - 7.12 - -
SLC 10.8 10.97 9.2 12.3 9.2 +170 +1.57% 13,611 147 - - - - -
SNC 14.5 14.5 0 0 0 0 0.00% - - - - - - -
SNZ 22.6 22.47 22.8 23.5 22 -130 -0.58% 46,800 1,052 - - 18.18 - -
SON 10.1 10.1 0 0 0 0 0.00% - - - - 379.13 - -
SP2 6.5 6.5 0 0 0 0 0.00% - - - - - - -
SPA 12 12 0 0 0 0 0.00% - - - - 12.24 - -
SPB 33.2 33.2 0 0 0 0 0.00% - - - - - - -
SPC 23.1 26.5 26.5 26.5 26.5 +3,400 +14.72% 100 3 - - - - -
SPD 5.3 5.3 0 0 0 0 0.00% - - - - 79.24 - -
SPH 7.1 7.1 0 0 0 0 0.00% - - - - - - -
SPV 8 8 0 0 0 0 0.00% - - - - - - -
SQC 82 82 0 0 0 0 0.00% - - - - - - -
SRB 1.2 1.28 1.2 1.3 1.2 +80 +6.67% 13,898 18 - - - - -
SRT 4.1 3.7 3.7 3.7 3.7 -400 -9.76% 1,010 4 - - - - -
SSF 2.9 2.9 0 0 0 0 0.00% - - - - - - -
SSG 4.2 4.32 4.5 4.5 4.2 +120 +2.86% 2,100 9 - - - - -
SSN 2.9 2.61 2.8 2.9 2.5 -290 -10.00% 34,500 90 - - - - -
SSU 4 4 0 0 0 0 0.00% - - - - - - -
STL 3.2 3.2 0 0 0 0 0.00% - - - - - - -
STS 14 14 0 0 0 0 0.00% - - - - - - -
STT 9 9 0 0 0 0 0.00% - - 72,000 3.30 - - -
STU 5.9 5.9 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 6.1 6.1 0 0 0 0 0.00% - - - - - - -
SVG 17.2 17.2 0 0 0 0 0.00% - - - - 165.86 - -
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 12.66 12.7 12.7 12.6 -40 -0.31% 1,700 22 - - 8.43 - -
SZE 8.8 8.3 8.3 8.3 8.3 -500 -5.68% 101 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 6.9 6.9 0 0 0 0 0.00% - - - - - - -
TAG 31 31 0 0 0 0 0.00% - - 769,184 35.28 - - -
TAN 57.5 57.5 0 0 0 0 0.00% - - - - - - -
TAP 5.9 5.9 0 0 0 0 0.00% - - - - - - -
TAW 7.2 7.2 0 0 0 0 0.00% - - - - - - -
TB8 9.3 10 10 10 10 +700 +7.53% 100 1 - - - - -
TBD 95 95 0 0 0 0 0.00% - - 2,678,055 122.85 24.90 - -
TBN 10 10 0 0 0 0 0.00% - - - - - - -
TBT 5.4 5.4 0 0 0 0 0.00% - - - - - - -
TCI 5.9 5.9 0 0 0 0 0.00% - - - - 16.16 - -
TCJ 2.8 2.8 0 0 0 0 0.00% - - - - - - -
TCK 4.6 4.6 0 0 0 0 0.00% - - - - - - -
TCW 19.4 19.4 19.4 19.4 19.4 0 0.00% 100 2 - - 5.07 - -
TDB 38 38 0 0 0 0 0.00% - - - - - - -
TDP 15.3 15.03 15 15.2 15 -270 -1.76% 45,400 683 - - 15.93 - -
TDS 10.7 11.23 10.7 11.5 10.7 +530 +4.95% 1,300 15 - - 4.76 - -
TEC 7 7 0 0 0 0 0.00% - - - - - - -
TEL 6.6 6.6 0 0 0 0 0.00% - - - - - - -
TGP 4.6 4 4 4 4 -600 -13.04% 100 0 - - - - -
TH1 5 5 0 0 0 0 0.00% - - 67,696 3.11 - - -
THN 6 6 0 0 0 0 0.00% - - - - 9.28 - -
THR 4.8 4.8 0 0 0 0 0.00% - - - - - - -
THU 12.5 12.5 0 0 0 0 0.00% - - - - - - -
THW 14.8 14.8 0 0 0 0 0.00% - - - - - - -
TID 22.5 22.5 0 0 0 0 0.00% - - - - 28.79 - -
TIS 10 10 0 0 0 0 0.00% - - - - 75.53 - -
TL4 8.4 8.4 0 0 0 0 0.00% - - - - 16.69 - -
TLI 10.8 10.8 0 0 0 0 0.00% - - - - - - -
TLP 10 10 10 10 10 0 0.00% 200 2 - - - - -
TLT 15.1 15.5 15.5 15.5 15.5 +400 +2.65% 100 2 - - - - -
TMG 36.3 34.45 32.6 36.3 32.6 -1,850 -5.10% 200 7 - - 5.19 - -
TMW 10.2 10.2 0 0 0 0 0.00% - - - - - - -
TNB 5.8 6.03 6 6.1 6 +230 +3.97% 1,900 11 - - 3.82 - -
TND 14.4 14.34 14.3 14.4 14.2 -60 -0.42% 33,320 478 - - 4.90 - -
TNM 4.1 4.1 0 0 0 0 0.00% - - - - - - -
TNP 10 10 0 0 0 0 0.00% - - - - - - -
TNS 2.1 2.1 0 0 0 0 0.00% - - - - - - -
TNW 5.6 5.6 0 0 0 0 0.00% - - - - 17.53 - -
TOP 0.8 0.79 0.7 0.8 0.7 -10 -1.25% 11,700 9 - - 58.03 - -
TOT 4.5 4.5 0 0 0 0 0.00% - - - - - - -
TOW 10.6 10.6 0 0 0 0 0.00% - - - - - - -
TPS 24.2 27.8 27.8 27.8 27.8 +3,600 +14.88% 100 3 - - - - -
TQN 30 30 0 0 0 0 0.00% - - - - - - -
TRS 56.3 56.3 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 25.5 25.5 25.5 25.5 +3,200 +14.35% 300 8 - - 18.25 - -
TTD 57 57 0 0 0 0 0.00% - - - - 12.90 - -
TTG 6.2 6.2 0 0 0 0 0.00% - - - - - - -
TTJ 77 77 0 0 0 0 0.00% - - - - - - -
TTN 11.8 11.97 11.7 12 11.7 +170 +1.44% 34,500 413 - - 6.84 - -
TTP 22.4 22.4 0 0 0 0 0.00% - - - - 6.75 - -
TTS 6 6 0 0 0 0 0.00% - - - - 110.27 - -
TTV 6 6 0 0 0 0 0.00% - - - - - - -
TUG 8 6.97 7.6 7.6 6.8 -1,030 -12.88% 2,400 17 - - - - -
TV1 12.6 12.6 0 0 0 0 0.00% - - 336,311 15.43 - - -
TVA 24 24 24 24 24 0 0.00% 5,800 139 - - - - -
TVG 0.8 0.8 0 0 0 0 0.00% - - - - - - -
TVH 13.9 13.9 0 0 0 0 0.00% - - - - - - -
TVM 8 8 0 0 0 0 0.00% - - - - - - -
TVN 8.1 7.89 8 8.1 7.7 -210 -2.59% 5,000 39 - - 22.96 - -
TVP 24.5 27.9 27.9 27.9 27.9 +3,400 +13.88% 500 14 - - - - -
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 16.5 16.5 0 0 0 0 0.00% - - - - - - -
UCT 10 10 0 0 0 0 0.00% - - - - - - -
UDJ 7.1 7.09 7.1 7.1 7 -10 -0.14% 7,100 50 - - 5.61 - -
UEM 35.1 35.1 0 0 0 0 0.00% - - - - - - -
UMC 9.4 9.4 0 0 0 0 0.00% - - - - - - -
UPC 12.7 10.8 10.8 10.8 10.8 -1,900 -14.96% 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 0.3 0.3 0 0 0 0 0.00% - - - - - - -
V15 0.2 0.2 0 0 0 0 0.00% - - - - - - -
VAV 41 41 0 0 0 0 0.00% - - - - 7.87 - -
VBG 7 7 0 0 0 0 0.00% - - - - - - -
VBH 43.1 43.1 0 0 0 0 0.00% - - 124,990 5.73 - - -
VC5 1 1 0 0 0 0 0.00% - - - - - - -
VCA 11.1 11.63 11 11.8 11 +530 +4.77% 6,310 73 - - 6.79 - -
VCE 8 8 0 0 0 0 0.00% - - - - - - -
VCP 39.8 39.8 0 0 0 0 0.00% - - - - 9.04 - -
VCT 5 5 0 0 0 0 0.00% - - - - - - -
VCW 28.6 28.6 0 0 0 0 0.00% - - - - 8.57 - -
VCX 1.6 1.6 0 0 0 0 0.00% - - - - 9.53 - -
VDB 8 8 0 0 0 0 0.00% - - - - - - -
VDM 14.5 14.5 0 0 0 0 0.00% - - - - - - -
VDN 15.5 15.5 0 0 0 0 0.00% - - - - - - -
VDT 11.9 11.9 0 0 0 0 0.00% - - - - - - -
VEA 59.1 58.82 59.6 59.8 58.4 -280 -0.47% 396,688 23,335 - - 10.75 - -
VEC 6.5 6.65 6.6 6.8 6.6 +150 +2.31% 15,000 100 - - 27.76 - -
VEE 9 9 0 0 0 0 0.00% - - - - - - -
VEF 109.9 122.81 112 126.3 112 +12,910 +11.75% 19,416 2,384 - - 597.29 - -
VES 0.9 0.9 0 0 0 0 0.00% - - - - - - -
VET 59 59 0 0 0 0 0.00% - - - - 7.83 - -
VFC 29.5 29.5 0 0 0 0 0.00% - - - - 43.98 - -
VFR 3.6 3.6 0 0 0 0 0.00% - - 54,000 2.48 - - -
VGG 64.4 64.38 64.4 64.6 64 -20 -0.03% 16,883 1,087 - - 6.19 - -
VGI 28.8 28.33 28.5 29 27.8 -470 -1.63% 796,424 22,566 - - - - -
VGL 16.1 18.5 18.5 18.5 18.5 +2,400 +14.91% 1,200 22 - - - - -
VGR 19.1 19.1 0 0 0 0 0.00% - - - - 8.56 - -
VGT 10.8 10.93 10.8 11 10.8 +130 +1.20% 121,300 1,326 - - 12.06 - -
VGV 10.4 10.4 0 0 0 0 0.00% - - - - 11.97 - -
VHD 8 8.48 8.6 8.7 8.3 +480 +6.00% 33,600 285 - - - - -
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 16.4 16.52 16.3 16.8 16.3 +120 +0.73% 119,527 1,974 - - 4.15 - -
VIF 16.5 16.45 16.3 16.5 16.3 -50 -0.30% 2,400 39 - - 7.30 - -
VIH 8.9 8.3 8.3 8.3 8.3 -600 -6.74% 100 1 - - 3485.51 - -
VIM 19.4 18.3 18.3 18.3 18.3 -1,100 -5.67% 700 13 - - - - -
VIN 15.1 13.78 17.3 17.3 12.9 -1,320 -8.74% 500 7 - - 6.88 - -
VIR 9.1 9.1 0 0 0 0 0.00% - - - - - - -
VIW 6.4 6.4 0 0 0 0 0.00% - - - - 52.35 - -
VKD 18.8 16.42 19.8 19.8 16 -2,380 -12.66% 4,500 74 - - - - -
VKP 0.5 0.5 0 0 0 0 0.00% - - - - - - -
VLB 31.5 31.85 30.3 32.5 30.3 +350 +1.11% 1,700 54 - - 10.91 - -
VLC 18 18.05 18.6 18.6 17.5 +50 +0.28% 200 4 - - 10.49 - -
VLF 0.6 0.6 0 0 0 0 0.00% - - - - - - -
VLG 5.1 5.1 0 0 0 0 0.00% - - - - 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 2.2 2.2 +100 +4.76% 100 0 - - 14.63 - -
VNA 3 2.96 3 3 2.9 -40 -1.33% 87,800 260 59,200 2.72 0.73 - -
VNB 17.3 17.3 0 0 0 0 0.00% - - - - 15.28 - -
VNH 0.7 0.7 0 0 0 0 0.00% - - - - - - -
VNI 8.5 8.5 0 0 0 0 0.00% - - - - - - -
VNP 4.9 4.65 4.5 4.8 4.5 -250 -5.10% 2,004 9 - - 53.25 - -
VNX 51 50.05 50.1 50.1 50 -950 -1.86% 200 10 - - - - -
VNY 5.1 5.1 0 0 0 0 0.00% - - - - - - -
VOC 15.3 15.11 15.9 15.9 14.6 -190 -1.24% 10,800 163 - - 6.99 - -
VPA 2 2 0 0 0 0 0.00% - - - - - - -
VPC 1 1.1 1.1 1.1 1.1 +100 +10.00% 200 0 - - - - -
VPR 13 13 0 0 0 0 0.00% - - - - - - -
VPW 11.1 11.1 0 0 0 0 0.00% - - - - - - -
VQC 11.5 11.5 0 0 0 0 0.00% - - - - 4.99 - -
VRG 14.5 14.69 13.5 15.2 13.5 +190 +1.31% 134,240 1,972 - - 253.75 - -
VSE 8.2 8.2 0 0 0 0 0.00% - - - - - - -
VSF 9.9 9.55 9.5 9.9 9.5 -350 -3.54% 800 8 - - - - -
VSG 1.6 1.6 0 0 0 0 0.00% - - - - - - -
VSN 35.2 35.9 35.9 35.9 35.9 +700 +1.99% 100 4 - - 22.30 - -
VSP 1.1 1.1 0 0 0 0 0.00% - - - - - - -
VST 0.5 0.5 0 0 0 0 0.00% - - - - - - -
VT1 25 25 0 0 0 0 0.00% - - - - - - -
VT8 25 25 0 0 0 0 0.00% - - - - - - -
VTA 6.2 7.09 7.1 7.1 7 +890 +14.35% 5,200 37 - - 3.79 - -
VTE 5.7 5.7 0 0 0 0 0.00% - - - - - - -
VTG 6.8 6.8 0 0 0 0 0.00% - - - - 13.48 - -
VTI 4 4 0 0 0 0 0.00% - - - - - - -
VTK 28.9 28.17 28.9 28.9 28 -730 -2.53% 5,600 158 - - - - -
VTM 21.8 21.8 0 0 0 0 0.00% - - - - - - -
VTP 147.5 145.93 147.5 147.5 145.5 -1,570 -1.06% 56,445 8,237 - - 20.17 - -
VTX 23 23 0 0 0 0 0.00% - - - - 99.76 - -
VVN 4 4 0 0 0 0 0.00% - - - - - - -
VWS 15.7 15.7 0 0 0 0 0.00% - - - - - - -
WSB 43.9 43.9 0 0 0 0 0.00% - - - - 5.05 - -
WTC 5.1 5.1 0 0 0 0 0.00% - - - - - - -
WTN 6 6 0 0 0 0 0.00% - - - - - - -
X18 3.4 3.4 0 0 0 0 0.00% - - - - 0.22 - -
X26 14 14 0 0 0 0 0.00% 10 0 - - - - -
X77 0.3 0.3 0 0 0 0 0.00% - - - - - - -
XDH 10.4 10.4 0 0 0 0 0.00% - - - - - - -
XHC 25 25 0 0 0 0 0.00% - - - - 9.97 - -
XLV 11 11 0 0 0 0 0.00% - - - - - - -
XMD 2.7 2.7 0 0 0 0 0.00% - - - - - - -
XPH 6.8 6.26 6.3 6.3 6.2 -540 -7.94% 4,600 29 - - - - -
YBC 34.9 34.9 0 0 0 0 0.00% - - - - - - -
YRC 7.9 7.9 0 0 0 0 0.00% - - - - - - -
YTC 79.9 79.9 0 0 0 0 0.00% - - - - - - -
SOV - - - - - - - - - - - - - - -
合計 5,733,880 263.02 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)。