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

2019/03/20 15:00VNT(ベトナムタイム)
UPCoM インデックス
(10分ディレイ表示)
57.01
-0.09/-0.16%
売買高 14,258,986 株
(前日比 -22.69%)
売買高(相対取引を含む) 15,703,539 株
(前日比 -28.73%)
値上がり銘柄数 84
値下がり銘柄数 106
変わらず銘柄数 622
総銘柄数 812
売買代金 279,416 百万VND
(前日比 -27.04%)
売買代金(相対取引を含む) 337,270 百万VND
(前日比 -25.50%)
前日終値 57.10 (03/19) 
始値 57.10
高値 57.18
安値 56.84
年初来高値 57.42 (03/18) 
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) 182,574 491,181 -308,607
金額 (百万VND) 1,983 9,235 -7,252
産業トレンド
-0.55 +0.60 +0.60 +0.59 +0.02 -1.31
+0.39 +0.01 +0.36 +0.12 -0.12 - -
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(2019/03/20 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 25.2 25.2 0 0 0 0 0.00% - - - - - - -
ABC 9.4 9.24 9.3 9.3 9.2 -160 -1.70% 700 6 - - 8.10 - -
ABI 23.4 22.86 22.9 23.4 22.2 -540 -2.31% 700 16 - - 5.01 - -
ABR 4.8 4.5 4.5 4.5 4.5 -300 -6.25% 400 2 - - - - -
AC4 6 6 0 0 0 0 0.00% - - - - - - -
ACE 25 25 0 0 0 0 0.00% - - - - - - -
ACS 15.5 15.5 0 0 0 0 0.00% - - - - - - -
ACV 88.2 86.62 88 88 86 -1,580 -1.79% 94,710 8,204 - - 30.97 - -
ADP 36.6 36.6 0 0 0 0 0.00% - - - - 18.10 - -
AFC 10.3 10.3 0 0 0 0 0.00% - - - - - - -
AFX 3 2.9 2.9 3.2 2.8 -100 -3.33% 1,200 3 - - 17.45 - -
AG1 11.5 11.5 0 0 0 0 0.00% - - - - - - -
AGP 25 28.7 28.7 28.7 28.7 +3,700 +14.80% 294 8 - - - - -
AGX 31 31 0 0 0 0 0.00% 2 0 - - - - -
AMP 16.2 16.2 0 0 0 0 0.00% - - - - - - -
AMS 8.5 8.5 8.5 8.5 8.5 0 0.00% 300 3 - - 6.37 - -
ANT 5.5 5.5 0 0 0 0 0.00% - - - - - - -
APF 32.4 32.01 32 32.5 32 -390 -1.20% 4,100 131 - - 6.09 - -
APL 15.6 15.6 0 0 0 0 0.00% - - - - - - -
ASD 5.2 5.2 0 0 0 0 0.00% - - - - - - -
ATA 0.3 0.3 0 0 0 0 0.00% - - - - - - -
ATB 0.7 0.7 0.8 0.8 0.7 0 0.00% 51,000 36 - - - - -
AUM 10.5 10.5 0 0 0 0 0.00% - - - - - - -
AVC 32.5 32.5 0 0 0 0 0.00% - - - - 14.90 - -
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 15.97 - -
BAB 21 21 21 21 21 0 0.00% 6,400 134 - - 16.47 - -
BAL 24.2 24.2 0 0 0 0 0.00% - - - - - - -
BBM 14.9 14.9 0 0 0 0 0.00% - - - - - - -
BBT 19 19 0 0 0 0 0.00% - - - - - - -
BCB 10.1 10.1 0 0 0 0 0.00% - - - - - - -
BCM 23.7 24.24 23.9 24.9 23.5 +540 +2.28% 14,506 352 - - 10.92 - -
BCP 10.7 10.7 0 0 0 0 0.00% - - - - - - -
BDC 8.3 8.3 0 0 0 0 0.00% - - - - - - -
BDF 11 11 0 0 0 0 0.00% - - - - - - -
BDG 41.9 41.9 0 0 0 0 0.00% - - - - 3.91 - -
BDP 10 10 0 0 0 0 0.00% - - - - - - -
BDT 10.5 10.09 10.2 10.2 10 -410 -3.90% 2,000 20 - - 4.06 - -
BDW 12.5 12.5 0 0 0 0 0.00% - - - - 11.45 - -
BEL 15.7 15.7 0 0 0 0 0.00% - - - - - - -
BGW 10 10 0 0 0 0 0.00% - - - - 29.13 - -
BHA 17.1 16.5 16.5 16.5 16.5 -600 -3.51% 500 8 - - 26.25 - -
BHC 2.9 2.9 0 0 0 0 0.00% - - - - - - -
BHG 12 12 0 0 0 0 0.00% - - - - - - -
BHK 15 15 0 0 0 0 0.00% - - - - - - -
BHP 5 5 0 0 0 0 0.00% - - - - - - -
BHT 2.7 2.7 0 0 0 0 0.00% - - 12,420 0.60 - - -
BHV 5.1 5.1 0 0 0 0 0.00% - - - - - - -
BIO 10 10 0 0 0 0 0.00% - - - - - - -
BLI 6.1 6.1 6.1 6.5 6.1 0 0.00% 30,300 185 - - 9.46 - -
BLN 7.1 7.1 0 0 0 0 0.00% - - - - - - -
BLT 17 15.6 15.6 15.6 15.6 -1,400 -8.24% 100 2 - - - - -
BLW 12 12 0 0 0 0 0.00% - - - - - - -
BMD 5.1 5.1 0 0 0 0 0.00% - - - - - - -
BMF 47.6 47.6 0 0 0 0 0.00% - - - - 5.51 - -
BMG 20.5 20.5 0 0 0 0 0.00% - - - - - - -
BMJ 12.3 12.3 0 0 0 0 0.00% 34 0 - - - - -
BMN 7.4 7.4 0 0 0 0 0.00% - - - - - - -
BMS 5.4 5.4 0 0 0 0 0.00% - - - - 8.53 - -
BMV 10 10 0 0 0 0 0.00% - - - - 62.72 - -
BNW 10 10 0 0 0 0 0.00% - - - - - - -
BOT 52.2 52.2 52.2 52.2 52.2 0 0.00% 100 5 - - - - -
BPW 10 10 0 0 0 0 0.00% - - - - - - -
BQB 5 5 0 0 0 0 0.00% - - - - - - -
BRR 10.9 10.9 0 0 0 0 0.00% - - - - 14.64 - -
BRS 14 14 0 0 0 0 0.00% - - - - - - -
BSA 15.6 15.6 15.6 15.6 15.6 0 0.00% 12,200 190 - - 6.72 - -
BSD 38.5 38.5 0 0 0 0 0.00% - - - - - - -
BSG 8.1 8.1 0 0 0 0 0.00% 4 0 - - - - -
BSH 22.2 22.2 0 0 0 0 0.00% - - - - 9.37 - -
BSL 11.1 11.23 11.2 11.3 11.2 +130 +1.17% 300 3 - - 15.47 - -
BSP 18.4 18.46 18.5 18.5 18.4 +60 +0.33% 3,400 63 - - 5.81 - -
BSQ 23.5 23.5 0 0 0 0 0.00% - - - - 10.47 - -
BSR 13.8 13.45 13.7 13.7 13.2 -350 -2.54% 2,148,752 28,903 - - - - -
BT1 16.6 16.6 0 0 0 0 0.00% - - - - - - -
BT6 1.6 1.49 1.4 1.7 1.4 -110 -6.88% 1,600 2 - - - - -
BTB 6.3 6.3 0 0 0 0 0.00% - - - - 17.42 - -
BTC 58 58 0 0 0 0 0.00% - - - - - - -
BTD 13.7 13.77 13.7 13.8 13.7 +70 +0.51% 16,300 225 - - 4.30 - -
BTG 5.6 5.6 0 0 0 0 0.00% - - - - - - -
BTH 7.9 9 9 9 9 +1,100 +13.92% 1,100 10 - - - - -
BTN 8.6 8.6 0 0 0 0 0.00% - - - - - - -
BTR 7.8 7.8 0 0 0 0 0.00% - - - - - - -
BTU 9.5 9.5 0 0 0 0 0.00% - - - - - - -
BTV 11 12.6 12.6 12.6 12.6 +1,600 +14.55% 110 1 - - 23.11 - -
BUD 10 11.4 11.4 11.4 11.4 +1,400 +14.00% 100 1 - - - - -
BVG 1.6 1.43 1.7 1.7 1.4 -170 -10.63% 21,000 30 - - - - -
BVN 18 18 0 0 0 0 0.00% - - - - - - -
BWA 8.1 7 7 7 7 -1,100 -13.58% 100 1 - - - - -
BWS 34 34 34 34 34 0 0.00% 500 17 - - 9.37 - -
C12 5 5 5 5 5 0 0.00% 2,300 12 - - - - -
C21 25 25.1 25.1 25.1 25.1 +100 +0.40% 610 15 - - 4.65 - -
C22 31 31 0 0 0 0 0.00% - - - - - - - -
C36 12.7 12.7 0 0 0 0 0.00% - - - - - - -
C4G 9 10.09 9.3 10.3 9.3 +1,090 +12.11% 1,311,265 13,229 - - - - -
C71 11.1 11.54 11 12 11 +440 +3.96% 1,300 15 - - - - -
CAD 0.4 0.4 0 0 0 0 0.00% - - - - - - -
CAT 13.1 13.19 13.1 13.3 13.1 +90 +0.69% 9,340 123 - - - - -
CBI 4.5 4.5 0 0 0 0 0.00% - - - - 10.28 - -
CBS 9 10 10 10 10 +1,000 +11.11% 4,600 46 - - - - -
CC1 15.9 15.9 0 0 0 0 0.00% - - - - 10.66 - -
CC4 10.5 10.5 0 0 0 0 0.00% - - - - - - -
CCH 10 10 0 0 0 0 0.00% - - - - - - -
CCM 21.5 21.5 0 0 0 0 0.00% - - 133,298 6.41 3.48 - -
CCP 24.5 24.45 28 28 20.9 -50 -0.20% 200 5 - - 197.51 - -
CCR 16 16 0 0 0 0 0.00% - - - - 27.50 - -
CCT 10 10 0 0 0 0 0.00% - - - - 2723.49 - -
CCV 30 30 0 0 0 0 0.00% - - - - - - -
CDG 9 9 0 0 0 0 0.00% - - - - - - -
CDH 6 6 0 0 0 0 0.00% - - - - - - -
CDO 1 1 1.1 1.1 1 0 0.00% 123,060 123 31,505 1.51 - - -
CDP 14.9 14.9 0 0 0 0 0.00% - - - - 10.43 - -
CDR 6.9 6.9 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 21.9 21.32 22 22 20.5 -580 -2.65% 33,600 716 - - - - -
CER 10.7 10.7 0 0 0 0 0.00% - - - - - - -
CFC 18.4 18.4 0 0 0 0 0.00% - - - - - - -
CGP 10 10 0 0 0 0 0.00% - - - - - - -
CGV 2.8 2.4 2.4 2.4 2.4 -400 -14.29% 500 1 - - - - -
CH5 9.4 9.4 0 0 0 0 0.00% - - - - - - -
CHC 5.7 5.7 0 0 0 0 0.00% - - - - - - -
CHS 8.6 8.61 8.6 9 8.6 +10 +0.12% 2,900 25 - - 9.91 - -
CI5 9.4 9.4 0 0 0 0 0.00% - - - - - - -
CID 1.7 1.7 0 0 0 0 0.00% - - - - - - -
CIP 34.3 34.3 0 0 0 0 0.00% - - - - - - -
CKA 17 16.83 16.5 17 16.5 -170 -1.00% 300 5 - - - - -
CKD 18.4 18.4 0 0 0 0 0.00% - - - - 5.23 - -
CKH 2.7 2.7 0 0 0 0 0.00% - - - - - - -
CLX 10.3 10.3 10.3 10.3 10.3 0 0.00% 368 4 - - 7.30 - -
CMF 129.6 129.6 0 0 0 0 0.00% - - - - 13.83 - -
CMK 9.9 9.9 0 0 0 0 0.00% - - - - - - -
CMN 39.2 39.2 0 0 0 0 0.00% - - - - - - -
CMP 9.1 9.1 0 0 0 0 0.00% - - - - 13.18 - -
CMW 11 11 0 0 0 0 0.00% - - - - 18.60 - -
CNC 21.5 23.5 23.5 23.5 23.5 +2,000 +9.30% 100 2 - - - - -
CNH 10 10 0 0 0 0 0.00% - - - - - - -
CNN 12.4 12.4 0 0 0 0 0.00% - - - - - - -
CNT 2.6 2.6 0 0 0 0 0.00% - - - - - - -
CPH 6.7 6.7 0 0 0 0 0.00% - - - - - - -
CPI 2 2 0 0 0 0 0.00% - - - - 88.34 - -
CQT 3 3 0 0 0 0 0.00% - - - - 12.66 - -
CT3 8.7 8.7 0 0 0 0 0.00% - - - - - - -
CTN 0.5 0.5 0 0 0 0 0.00% - - - - - - -
CTR 28.1 27.96 28.5 29 27.3 -140 -0.50% 181,308 5,068 - - 9.05 - -
CTW 6 6 0 0 0 0 0.00% - - - - 5.39 - -
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 1.1 1.1 0 0 0 0 0.00% - - 9,951 0.48 - - -
CZC 4.2 4.3 4.3 4.3 4.3 +100 +2.38% 1,000 4 - - - - -
DAC 13 13 0 0 0 0 0.00% - - - - - - -
DAP 46.2 53.1 53.1 53.1 53.1 +6,900 +14.94% 100 5 - - - - -
DAR 11.9 11.9 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 19.4 22.3 22.3 22.3 22.3 +2,900 +14.95% 100 2 - - - - -
DBW 10 10 0 0 0 0 0.00% - - - - 328.81 - -
DC1 7.8 8.9 8.9 8.9 8.9 +1,100 +14.10% 200 2 - - - - -
DCD 9.8 9.12 9.1 9.2 9 -680 -6.94% 2,600 24 - - - - -
DCF 7 7 0 0 0 0 0.00% - - - - - - -
DCG 26 26 0 0 0 0 0.00% 10 0 - - - - -
DCH 5.8 5.8 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 0.9 0.9 0 0 0 0 0.00% - - - - - - -
DDH 5.5 5.5 0 0 0 0 0.00% - - - - - - -
DDM 1.2 1.2 0 0 0 0 0.00% - - - - - - -
DDN 11.7 11.5 11.5 11.5 11.5 -200 -1.71% 150 2 - - - - -
DDV 8.6 8.6 0 0 0 0 0.00% - - - - 6.40 - -
DFC 80.3 80.3 0 0 0 0 0.00% - - - - - - -
DGT 28.9 28.9 0 0 0 0 0.00% - - - - - - -
DHB 6.5 6.5 0 0 0 0 0.00% - - - - - - -
DHD 36.1 36.06 36 36.2 36 -40 -0.11% 4,000 144 - - - - -
DHN 12.7 10.8 10.8 10.8 10.8 -1,900 -14.96% 100 1 - - - - -
DKP 10 10 0 0 0 0 0.00% - - - - - - -
DLD 7.8 7.8 0 0 0 0 0.00% - - - - - - -
DLT 6.9 6.9 0 0 0 0 0.00% - - - - 1.81 - -
DM7 11.8 11.8 0 0 0 0 0.00% - - - - 4.53 - -
DNA 22.5 22.65 19.2 23 19.2 +150 +0.67% 10,400 236 - - 9.91 - -
DND 22 25.3 25.3 25.3 25.3 +3,300 +15.00% 2,200 56 - - - - -
DNE 8 7.9 7.9 7.9 7.9 -100 -1.25% 100 1 - - - - -
DNH 25 24 24 24 24 -1,000 -4.00% 100 2 - - 8.15 - -
DNL 13.4 13.4 0 0 0 0 0.00% - - - - - - -
DNN 3.9 3.9 0 0 0 0 0.00% - - - - 1.80 - -
DNR 6.8 6.8 0 0 0 0 0.00% - - - - - - -
DNS 12 12 0 0 0 0 0.00% - - - - 11.60 - -
DNW 17 17.51 17 17.8 17 +510 +3.00% 15,100 264 - - 14.43 - -
DOC 9.8 9.8 0 0 0 0 0.00% - - - - - - -
DOP 14.8 14.8 0 0 0 0 0.00% - - - - - - -
DP1 13.4 13.4 0 0 0 0 0.00% - - - - 8.82 - - -
DP2 8.7 8.7 0 0 0 0 0.00% - - - - - - -
DPH 20.5 20.5 0 0 0 0 0.00% - - - - - - -
DPP 12 12 0 0 0 0 0.00% - - - - - - -
DRI 6.9 6.78 6.9 6.9 6.7 -120 -1.74% 49,600 336 - - 9.78 - -
DSC 18.1 20.72 20.5 20.8 20.5 +2,620 +14.48% 10,900 226 - - 4.43 - -
DSG 16.1 16.1 0 0 0 0 0.00% - - - - - - -
DSP 10.9 10.94 10.9 11 10.9 +40 +0.37% 1,600 18 - - 19.32 - -
DSS 7 7 0 0 0 0 0.00% - - - - - - -
DSV 7.4 7.4 0 0 0 0 0.00% - - - - - - -
DT4 10 10 0 0 0 0 0.00% - - - - - - -
DTC 19.7 19.7 0 0 0 0 0.00% - - - - 12.69 - -
DTG 19.4 19.4 0 0 0 0 0.00% - - - - - - -
DTI 23.3 23.3 0 0 0 0 0.00% - - - - - - -
DTK 11.7 11.7 0 0 0 0 0.00% - - - - 18.68 - -
DTN 4.5 4.5 0 0 0 0 0.00% - - - - - - -
DTV 22 22 0 0 0 0 0.00% - - - - - - -
DVC 9.8 9 9 9 9 -800 -8.16% 500 5 - - - - -
DVH 11 11 0 0 0 0 0.00% - - - - - - -
DVN 17.3 17.07 17.3 17.3 16.8 -230 -1.33% 84,843 1,448 - - 20.99 - -
DVW 13.3 15.2 15.2 15.2 15.2 +1,900 +14.29% 100 2 - - - - -
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 8.4 8.4 0 0 0 0 0.00% - - - - - - -
EFI 2.6 2.6 0 0 0 0 0.00% - - - - - - -
EIC 8.5 8.5 0 0 0 0 0.00% - - - - 204.70 - -
EIN 3.1 3.1 3.1 3.1 3.1 0 0.00% 600 2 - - 26.86 - -
EME 59.5 59.5 0 0 0 0 0.00% - - - - - - -
EMG 26.2 26.2 0 0 0 0 0.00% - - - - - - -
EMS 44.2 44.2 0 0 0 0 0.00% - - - - - - -
EPC 10.2 10.2 0 0 0 0 0.00% - - - - - - -
EPH 7.2 7.2 0 0 0 0 0.00% - - - - - - -
EVF 5 5.04 5 5.1 5 +40 +0.80% 50,192 253 - - 6.05 - -
EVS 9 9.57 9.8 9.8 9 +570 +6.33% 6,200 59 - - 13.71 - -
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 0.5 0.5 0 0 0 0 0.00% - - - - - - -
FGL 10 10 0 0 0 0 0.00% - - - - - - -
FHN 39.8 39.8 0 0 0 0 0.00% - - - - - - -
FHS 31.8 27.8 27.8 27.8 27.8 -4,000 -12.58% 500 14 - - - - -
FIC 10 10 0 0 0 0 0.00% - - - - 11.33 - -
FOC 131.4 130.73 131.4 131.4 130.5 -670 -0.51% 426 56 - - 7.12 - -
FOX 50 50 50 50 50 0 0.00% 8,000 400 - - 9.71 - -
FRC 12 10.2 10.2 10.2 10.2 -1,800 -15.00% 100 1 - - - - -
FRM 5.3 5.3 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 0.6 0.6 0.6 0 0.00% 5,000 3 8,640 0.42 - - -
G36 5.1 5 5 5 5 -100 -1.96% 13,000 65 - - 5.50 - -
GCB 6 6 0 0 0 0 0.00% - - - - - - -
GEG 20.2 20.48 20.2 21 20.2 +280 +1.39% 484,780 9,930 - - 18.11 - -
GER 8.8 8.8 0 0 0 0 0.00% - - - - - - -
GGG 0.9 0.9 0 0 0 0 0.00% - - - - - - -
GGS 10 10 0 0 0 0 0.00% - - - - - - -
GHC 31 31.64 31 32.3 31 +640 +2.06% 6,300 199 - - 6.40 - -
GLC 11.7 11.7 0 0 0 0 0.00% - - - - - - -
GLW 8 8 0 0 0 0 0.00% - - - - - - -
GND 20.2 20.2 20.2 20.2 20.2 0 0.00% 1,000 20 - - - - -
GSM 11 11 0 0 0 0 0.00% - - - - 57.82 - -
GTC 2.1 2.1 0 0 0 0 0.00% - - - - - - -
GTD 6.7 6.7 0 0 0 0 0.00% - - - - - - -
GTH 7.5 7.5 0 0 0 0 0.00% - - - - - - -
GTS 9.2 9.2 0 0 0 0 0.00% - - - - 6.97 - -
GTT 0.3 0.3 0 0 0 0 0.00% - - - - - - -
GVR 11.3 11.11 11 11.5 10.7 -190 -1.68% 533,080 5,923 - - - - -
GVT 39.7 39.7 0 0 0 0 0.00% - - - - - - -
H11 5.5 5.5 0 0 0 0 0.00% - - - - - - -
HAB 28 28 0 0 0 0 0.00% - - - - - - -
HAC 4.7 4.6 4.6 4.6 4.6 -100 -2.13% 700 3 - - - - -
HAF 32.3 32.3 0 0 0 0 0.00% - - - - - - -
HAM 17 17 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 16.9 16.9 0 0 0 0 0.00% - - - - - - -
HBH 5.9 5.9 0 0 0 0 0.00% - - - - 142.48 - -
HBW 85 85 0 0 0 0 0.00% - - - - - - -
HC3 26.7 26.7 0 0 0 0 0.00% - - - - 5.41 - -
HCI 8.8 8.8 0 0 0 0 0.00% - - - - - - -
HCS 6.9 6.9 0 0 0 0 0.00% - - - - - - -
HD2 9.5 9.5 0 0 0 0 0.00% - - - - - - -
HD8 10.2 10.08 10 10.2 10 -120 -1.18% 15,900 160 - - - - -
HDM 22.2 23.09 23 23.4 23 +890 +4.01% 1,360 31 - - - - -
HDO 0.7 0.7 0.6 0.7 0.6 -80 -11.43% 1,800 1 7,130 0.34 - - -
HDP 10.6 10 10 10 10 -600 -5.66% 4,200 42 - - - - -
HDW 11 11 0 0 0 0 0.00% - - - - 8.02 - -
HEC 30 30 0 0 0 0 0.00% - - - - - - -
HEJ 18.1 20 20 20 20 +1,900 +10.50% 500 10 - - - - -
HEM 14.6 14.6 0 0 0 0 0.00% - - - - 4.05 - -
HEP 10 10 0 0 0 0 0.00% - - - - - - -
HES 12.8 12.8 0 0 0 0 0.00% - - - - - - -
HFB 4.9 4.9 0 0 0 0 0.00% - - - - - - -
HFC 15.5 15.5 0 0 0 0 0.00% - - - - - - -
HFS 29.4 29.4 0 0 0 0 0.00% - - - - - - -
HFT 11.7 10 10 10 10 -1,700 -14.53% 100 1 - - 22.89 - -
HFX 1.4 1.4 0 0 0 0 0.00% - - - - - - -
HGW 12.5 12.5 0 0 0 0 0.00% - - - - 22.99 - -
HHA 99.7 99.7 0 0 0 0 0.00% - - - - - - -
HHN 6.8 6.8 0 0 0 0 0.00% - - - - - - -
HHR 5.4 5.4 0 0 0 0 0.00% - - - - - - -
HHV 10 10 0 0 0 0 0.00% - - - - - - -
HIG 7.2 7.2 0 0 0 0 0.00% - - - - 54.70 - -
HIZ 16.1 16.1 0 0 0 0 0.00% - - - - - - -
HJC 5 5 0 0 0 0 0.00% - - - - 12.38 - -
HKP 12.8 12.8 0 0 0 0 0.00% - - - - - - -
HLA 0.3 0.3 0 0 0 0 0.00% - - - - - - -
HLB 75 75 0 0 0 0 0.00% - - - - - - -
HLE 8 8 0 0 0 0 0.00% - - - - - - -
HLR 9.6 9.6 0 0 0 0 0.00% - - - - - - -
HLS 27.6 30 30 30 30 +2,400 +8.70% 700 21 - - - - -
HMG 8.1 8.1 0 0 0 0 0.00% - - - - - - -
HMS 28 28 0 0 0 0 0.00% - - - - - - -
HNA 12 12 12 12 12 0 0.00% 200 2 - - 12.66 - -
HNB 16.2 16.2 0 0 0 0 0.00% - - - - - - -
HND 10.7 11.37 11.5 12.2 10.9 +670 +6.26% 42,400 482 - - 12.42 - -
HNF 125.4 125.4 0 0 0 0 0.00% 5 1 - - - - -
HNI 38 38 0 0 0 0 0.00% - - - - - - -
HNP 18 16.88 17 17 16.5 -1,120 -6.22% 4,000 68 - - - - -
HNR 12 12 0 0 0 0 0.00% - - - - - - -
HNT 4.1 4.1 0 0 0 0 0.00% - - - - - - -
HPB 11.7 11.7 0 0 0 0 0.00% - - - - - - -
HPD 18 18 18 18 18 0 0.00% 300 5 - - - - -
HPH 4.4 5 5 5 5 +600 +13.64% 200 1 - - - - -
HPI 15 17.11 17.1 17.2 16.8 +2,110 +14.07% 10,500 180 - - 10.06 - -
HPP 37 37 0 0 0 0 0.00% - - - - - - -
HPT 7.9 7.9 0 0 0 0 0.00% 32 0 - - - - -
HPU 7.5 7.5 0 0 0 0 0.00% - - - - - - -
HPW 11.1 11.1 0 0 0 0 0.00% - - - - 9.61 - -
HRB 29 29 0 0 0 0 0.00% - - - - - - -
HRG 6.6 6.6 0 0 0 0 0.00% - - - - - - -
HRT 3.5 3.5 3.5 3.5 3.5 0 0.00% 100 0 - - 99.14 - -
HSA 27 29.89 30 30 26 +2,890 +10.70% 3,800 114 - - - - -
HSI 1.6 1.6 0 0 0 0 0.00% - - - - - - -
HSM 12 12 0 0 0 0 0.00% - - - - 5.08 - -
HTE 6.6 6.6 0 0 0 0 0.00% - - - - 5.32 - -
HTG 23.2 23.2 0 0 0 0 0.00% - - - - 5.50 - -
HTK 10.5 10.5 0 0 0 0 0.00% - - - - - - -
HTM 8.7 8.7 8.7 8.7 8.7 0 0.00% 9,800 85 - - - - -
HTR 10 10 0 0 0 0 0.00% - - - - - - -
HTU 10 10 0 0 0 0 0.00% - - - - 43.98 - -
HTW 10 10 0 0 0 0 0.00% - - - - 46.68 - -
HU4 5.8 5.72 6.5 6.5 5.7 -80 -1.38% 11,000 63 - - 25.27 - -
HU6 6.9 7.3 7 7.9 7 +400 +5.80% 300 2 - - - - -
HUG 43.7 43.7 0 0 0 0 0.00% - - - - 4.83 - -
HVN 42.6 41.95 42.1 42.4 41.4 -650 -1.53% 930,047 39,018 - - 25.43 - -
HWS 8.3 7.1 7.1 7.1 7.1 -1,200 -14.46% 12,200 87 - - - - -
I10 0.8 0.8 0 0 0 0 0.00% - - - - - - -
ICC 51.7 51 51 51 51 -700 -1.35% 1,300 66 - - - - -
ICI 8.3 8.3 0 0 0 0 0.00% - - - - - - -
ICN 48.7 50 50 50 50 +1,300 +2.67% 100 5 - - - - -
IDC 23.3 22.5 23 23.1 22.1 -800 -3.43% 135,700 3,053 - - 6.80 - -
IDN 9 9 0 0 0 0 0.00% - - - - - - -
IFC 6.7 7.6 7.6 7.6 7.6 +900 +13.43% 100 1 - - - - -
IFS 13.5 13.5 0 0 0 0 0.00% - - - - 6.53 - -
IHK 11.5 11.5 0 0 0 0 0.00% - - - - 7.29 - -
IKH 10.2 10.2 0 0 0 0 0.00% - - - - - - -
ILA 2.8 3.12 2.9 3.2 2.9 +320 +11.43% 22,100 69 - - - - -
ILC 2.7 2.7 0 0 0 0 0.00% - - - - - - -
ILS 14.8 14.4 14.7 14.8 13.9 -400 -2.70% 126,400 1,820 - - - - -
IME 15.2 15.2 0 0 0 0 0.00% - - - - - - -
IN4 85.5 85.5 0 0 0 0 0.00% - - - - - - -
IPA 12.9 12.9 0 0 0 0 0.00% - - - - 9.22 - -
IRC 10 10 0 0 0 0 0.00% - - - - - - -
ISG 1.2 1.2 0 0 0 0 0.00% - - - - - - -
ISH 16.3 16.3 0 0 0 0 0.00% - - - - 7.77 - -
IST 36.6 36.6 0 0 0 0 0.00% - - - - 12.39 - -
ITS 2.4 2.4 0 0 0 0 0.00% - - - - 29.74 - -
JOS 2.6 2.6 0 0 0 0 0.00% - - - - - - -
KBE 17 17 0 0 0 0 0.00% - - - - 6.57 - -
KCB 2.9 2.9 0 0 0 0 0.00% - - - - - - -
KCE 18 18 0 0 0 0 0.00% - - - - - - -
KDF 27.4 27.35 27.5 27.5 27.2 -50 -0.18% 15,700 429 - - 53.97 - -
KGM 10.7 10.7 0 0 0 0 0.00% - - - - 16.29 - -
KGU 11.5 12.4 12.4 12.4 12.4 +900 +7.83% 200 2 - - - - -
KHA 33.8 33.8 0 0 0 0 0.00% 8 0 471,807 22.68 11.34 - -
KHD 9.8 9.8 0 0 0 0 0.00% - - - - 1.96 - -
KHL 0.3 0.3 0 0 0 0 0.00% - - 3,600 0.17 - - -
KHW 27 27 0 0 0 0 0.00% - - - - 19.51 - -
KIP 12.3 12.3 0 0 0 0 0.00% - - - - - - -
KLB 10.3 10.31 10.2 10.4 10.2 +10 +0.10% 2,810 29 - - 13.20 - -
KOS 21.3 20.93 21.5 21.7 20.5 -370 -1.74% 44,200 925 - - 30.75 - -
KSE 10 10 0 0 0 0 0.00% - - - - - - -
KSV 12.6 13 13 13 13 +400 +3.17% 300 4 - - 26.86 - -
KTB 1.9 1.9 0 0 0 0 0.00% - - - - - - -
KTC 26.7 26.7 0 0 0 0 0.00% - - - - 27.19 - -
KTL 23 22.66 23.7 23.7 20.5 -340 -1.48% 9,600 217 - - 6.09 - -
KTU 13.8 13.8 0 0 0 0 0.00% - - - - - - -
L12 4.8 4.8 0 0 0 0 0.00% - - - - - - -
L44 1.1 1.1 0 0 0 0 0.00% - - 4,378 0.21 - - -
L45 2 2 0 0 0 0 0.00% - - - - - - -
L63 7.4 7.4 0 0 0 0 0.00% - - - - - - -
LAI 9.5 9.5 0 0 0 0 0.00% - - - - - - -
LAW 14 14 0 0 0 0 0.00% - - - - 5.86 - -
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% - - - - 609.71 - -
LDW 11.1 11.1 0 0 0 0 0.00% - - - - - - -
LG9 10 10 0 0 0 0 0.00% - - - - - - -
LIC 5 5.7 5.7 5.7 5.7 +700 +14.00% 100 1 - - 9.31 - -
LKW 27.4 27.4 0 0 0 0 0.00% - - - - - - -
LLM 18.9 18.91 18.8 20 18.8 +10 +0.05% 2,600 49 - - - - -
LM3 0.8 0.8 0 0 0 0 0.00% - - - - - - -
LMC 9.8 9.8 0 0 0 0 0.00% - - - - - - -
LMI 10.5 10.5 0 0 0 0 0.00% - - - - - - -
LPB 9.5 9.33 9.5 9.5 9.2 -170 -1.79% 1,222,530 11,402 - - 7.77 - -
LQN 9.5 9.5 0 0 0 0 0.00% - - - - - - -
LTG 25.9 25.39 25.6 25.6 25.3 -510 -1.97% 28,820 732 - - 4.36 - -
LWS 9.9 9.9 0 0 0 0 0.00% - - - - 12.64 - -
M10 20.4 20.4 0 0 0 0 0.00% 24 0 - - 8.37 - -
MBN 10 10 0 0 0 0 0.00% - - - - - - -
MC3 10 10 0 0 0 0 0.00% - - - - - - -
MCH 97.4 97.87 97.5 98 97.4 +470 +0.48% 11,311 1,107 - - 16.06 - -
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% - - - - 9.69 - -
MDN 13.2 13.2 0 0 0 0 0.00% - - - - - - -
MEF 1.2 1.2 0 0 0 0 0.00% - - - - - - -
MES 10 10 0 0 0 0 0.00% - - - - - - -
MGC 5.9 5.9 0 0 0 0 0.00% - - - - - - -
MGG 31.9 31.9 0 0 0 0 0.00% - - - - - - -
MH3 45.5 44.04 45 45.5 43.7 -1,460 -3.21% 6,200 273 - - 4.96 - -
MIC 6.7 6.7 0 0 0 0 0.00% - - - - - - -
MIE 10.1 10.1 0 0 0 0 0.00% - - - - 223.14 - -
MIG 13.6 13.6 13.6 13.6 13.6 0 0.00% 11,010 150 - - 10.22 - -
MKP 44.6 49.4 47.5 50.9 47.5 +4,800 +10.76% 3,500 173 - - 9.72 - -
MLC 9 9 0 0 0 0 0.00% - - - - - - -
MLS 18.1 18.1 0 0 0 0 0.00% - - 72,400 3.48 - - -
MNB 35.7 35.8 35.8 35.8 35.8 +100 +0.28% 100 4 - - - - -
MND 9.5 9.5 0 0 0 0 0.00% - - - - - - -
MPC 45.6 45.55 46 46 45.3 -50 -0.11% 196,660 8,959 - - 6.92 - -
MPY 9.8 9.8 0 0 0 0 0.00% - - - - - - -
MQB 10.1 10.1 0 0 0 0 0.00% - - - - - - -
MQN 42.6 43.78 42.6 45 42.6 +1,180 +2.77% 9,300 407 - - - - -
MRF 23 23 0 0 0 0 0.00% - - - - - - -
MSR 21.8 20.79 21.5 21.5 20.5 -1,010 -4.63% 54,245 1,128 - - 25.68 - -
MTA 1.6 1.6 0 0 0 0 0.00% - - - - 22.93 - -
MTC 9.6 9.6 0 0 0 0 0.00% - - - - - - -
MTG 3 2.7 2.7 2.7 2.7 -300 -10.00% 100 0 - - - - -
MTH 9.4 8.7 8.7 8.7 8.7 -700 -7.45% 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 12.5 12.5 0 0 0 0 0.00% - - - - - - -
MTS 15.7 15.7 0 0 0 0 0.00% - - - - 20.28 - -
MTV 13 13 0 0 0 0 0.00% - - - - - - -
MVB 3.6 3.6 0 0 0 0 0.00% - - - - 2.35 - -
MVC 10 10 0 0 0 0 0.00% - - - - 6.60 - -
MVN 11.2 11.2 0 0 0 0 0.00% - - - - - - -
MVY 9.4 9.4 0 0 0 0 0.00% - - - - - - -
NAC 11.8 11.8 0 0 0 0 0.00% - - - - - - -
NAS 30 30 0 0 0 0 0.00% - - - - - - -
NAU 9.9 9.9 0 0 0 0 0.00% - - - - - - -
NAW 15.7 15.7 0 0 0 0 0.00% - - - - 22300.88 - -
NBE 6.9 6.9 0 0 0 0 0.00% - - - - - - -
NBR 9 9 0 0 0 0 0.00% - - - - - - -
NBT 5.9 5.9 0 0 0 0 0.00% - - - - 3.48 - -
NCP 2.5 2.5 0 0 0 0 0.00% - - - - - - -
NCS 36.9 36.9 0 0 0 0 0.00% 20 1 - - 14.15 - -
ND2 22.6 22.6 0 0 0 0 0.00% - - - - 9.21 - -
NDC 41 41 0 0 0 0 0.00% - - - - - - -
NDP 30.2 25.7 25.7 25.7 25.7 -4,500 -14.90% 900 23 - - - - -
NDT 8.5 9.05 9.6 9.6 8.5 +550 +6.47% 200 2 - - 7.41 - -
NED 11 11 0 0 0 0 0.00% - - - - 7.06 - -
NHH 33.3 33.3 0 0 0 0 0.00% - - - - - - -
NHT 56 56 0 0 0 0 0.00% 20 1 - - 8.23 - -
NHV 12 12 0 0 0 0 0.00% - - - - - - -
NLS 9.9 9.9 0 0 0 0 0.00% - - - - - - -
NMK 14.2 14.2 0 0 0 0 0.00% - - - - - - -
NNB 9.9 9.9 0 0 0 0 0.00% - - - - 560.19 - -
NNG 7.4 7.29 7.3 7.3 7.1 -110 -1.49% 1,500 11 - - 1.01 - -
NNT 20.9 20.9 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 27 27 0 0 0 0 0.00% - - 58,590 2.82 - - -
NQB 11.2 11.2 0 0 0 0 0.00% - - - - 33.93 - -
NQN 4.5 4.5 0 0 0 0 0.00% - - - - 4.19 - -
NQT 9 9 0 0 0 0 0.00% - - - - 19.59 - -
NS2 26.4 26.4 0 0 0 0 0.00% - - - - 117.66 - -
NS3 28 27.9 27.9 27.9 27.9 -100 -0.36% 100 3 - - - - -
NSG 10 10 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 117.6 115.18 117.2 117.9 113.7 -2,420 -2.06% 103,932 11,970 - - 4.01 - -
NTR 5.2 5.2 0 0 0 0 0.00% - - - - - - -
NTT 10 10 0 0 0 0 0.00% - - - - - - -
NTW 23.4 23.4 0 0 0 0 0.00% 14 0 - - - - -
NUE 6.8 6.8 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 14.3 14.19 14.2 14.3 14.1 -110 -0.77% 288,670 4,097 - - 48.35 - -
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% - - - - 107.56 - -
PBT 22.2 22.2 0 0 0 0 0.00% - - - - 15.23 - -
PCC 15 16 16 16 16 +1,000 +6.67% 1,120 18 - - - - -
PCF 10 10 0 0 0 0 0.00% - - - - 71.78 - -
PCM 4.9 4.9 0 0 0 0 0.00% - - - - 15.40 - -
PDT 7.6 7.6 0 0 0 0 0.00% - - - - - - -
PDV 4.1 4.1 0 0 0 0 0.00% - - - - 35.43 - -
PEC 8 8 0 0 0 0 0.00% - - - - - - -
PEG 6 6 0 0 0 0 0.00% - - - - - - -
PEQ 38 38 0 0 0 0 0.00% - - - - - - -
PFL 1.2 1.1 1.2 1.2 1.1 -100 -8.33% 596,400 657 - - - - -
PGV 12 12.5 12.5 12.5 12.5 +500 +4.17% 111 1 - - 40.66 - -
PHH 12.8 12.8 0 0 0 0 0.00% - - - - - - -
PIA 32.5 28.25 28.5 28.5 28 -4,250 -13.08% 200 6 - - 5.91 - -
PID 6.3 6.3 0 0 0 0 0.00% - - - - - - -
PIS 10.5 10.5 0 0 0 0 0.00% - - - - 8.22 - -
PIV 0.9 0.9 0 0 0 0 0.00% - - 15,592 0.75 - - -
PJS 11.6 12 12 12 12 +400 +3.45% 100 1 - - - - -
PKR 2.9 2.9 0 0 0 0 0.00% - - - - - - -
PLA 4.8 4.8 0 0 0 0 0.00% - - - - - - -
PMJ 9.9 9.9 0 0 0 0 0.00% - - - - - - -
PMT 5.5 4.91 6.2 6.2 4.7 -590 -10.73% 700 3 - - - - -
PND 7.7 7.7 0 0 0 0 0.00% - - - - - - -
PNG 14.4 14.4 0 0 0 0 0.00% - - - - - - -
PNT 6 5.5 5.5 5.5 5.5 -500 -8.33% 107 1 - - - - -
POB 13.9 13.9 0 0 0 0 0.00% - - - - - - -
POS 9.9 10.4 10.4 10.4 10.4 +500 +5.05% 1,300 14 - - 25.96 - -
POV 9 9 9 9 9 0 0.00% 100 1 - - 5.40 - -
PPH 17.8 17.8 0 0 0 0 0.00% - - - - 6.05 - -
PRO 15.1 15.1 0 0 0 0 0.00% - - - - - - -
PRT 16.8 15.59 15.6 15.6 15.5 -1,210 -7.20% 700 11 - - - - -
PSB 3.2 3.2 3.2 3.2 3.2 0 0.00% 930 3 - - 204.77 - -
PSG 0.3 0.3 0 0 0 0 0.00% - - - - - - -
PSL 24.4 24.4 0 0 0 0 0.00% 10 0 - - - - -
PSN 11.1 11.1 0 0 0 0 0.00% - - - - 10.25 - -
PSP 6.1 6.1 6.1 6.1 6.1 0 0.00% 14,000 85 - - 9.93 - -
PTE 5.4 5.4 0 0 0 0 0.00% - - - - - - -
PTG 1.5 1.5 0 0 0 0 0.00% - - - - - - -
PTH 19.9 19.9 0 0 0 0 0.00% - - - - - - -
PTK 1.7 1.7 0 0 0 0 0.00% - - - - - - -
PTO 2.9 2.9 0 0 0 0 0.00% - - - - - - -
PTP 14 14 0 0 0 0 0.00% - - - - - - -
PTT 4.1 4.1 0 0 0 0 0.00% - - - - - - -
PTX 6 6 0 0 0 0 0.00% - - - - - - -
PVA 0.5 0.5 0 0 0 0 0.00% - - - - - - -
PVH 1.2 1.2 0 0 0 0 0.00% - - - - 25.41 - -
PVM 10 10 0 0 0 0 0.00% - - - - 11.19 - -
PVO 4.9 4.63 4.7 4.7 4.6 -270 -5.51% 21,750 101 - - - - -
PVP 6.5 6.32 6.3 7.4 6.3 -180 -2.77% 4,500 28 - - 4.01 - -
PVR 1.6 1.6 0 0 0 0 0.00% - - 83,051 3.99 - - -
PVY 2.2 2.2 0 0 0 0 0.00% - - - - - - -
PWS 10.6 10.6 10.6 10.6 10.6 0 0.00% 200 2 - - 14.85 - -
PX1 10 10 0 0 0 0 0.00% - - - - - - -
PXA 1.9 1.9 0 0 0 0 0.00% - - 28,500 1.37 - - -
PXC 0.4 0.4 0 0 0 0 0.00% - - - - - - -
PXL 6 6.09 6 6.2 5.9 +90 +1.50% 520,299 3,169 502,878 24.18 54 - -
PXM 0.3 0.3 0 0 0 0 0.00% - - - - - - -
PYU 11.5 11.5 0 0 0 0 0.00% - - - - - - -
QBR 10 10 0 0 0 0 0.00% - - - - - - -
QCC 9 8.89 7.8 9 7.8 -110 -1.22% 1,100 10 - - - - -
QHW 16 16 16 16 16 0 0.00% 3,800 61 - - - - -
QLD 6 6 0 0 0 0 0.00% - - - - - - -
QLT 11 11 0 0 0 0 0.00% - - - - - - -
QNS 43 42.96 42.9 43.1 42.8 -40 -0.09% 279,812 12,020 - - 9.57 - -
QNU 10 10 0 0 0 0 0.00% - - - - - - -
QNW 9 9 0 0 0 0 0.00% - - - - - - -
QPH 18.6 21.3 21.3 21.3 21.3 +2,700 +14.52% 200 4 - - 6.64 - -
QSP 13.5 13.5 0 0 0 0 0.00% - - - - - - -
QTP 9.1 9.07 9.1 9.3 9 -30 -0.33% 6,500 59 - - 14.86 - -
RAT 7 7 0 0 0 0 0.00% - - - - - - -
RBC 14.6 14.6 0 0 0 0 0.00% - - - - - - -
RCC 22.7 19.3 19.3 19.3 19.3 -3,400 -14.98% 5,000 97 - - - - -
RCD 18.9 19 19 19 19 +100 +0.53% 100 2 - - - - -
RGC 8 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 9.5 9.5 0 0 0 0 0.00% - - - - 4.10 - -
RTH 6 6 0 0 0 0 0.00% - - - - - - -
RTS 18.9 18.5 18.5 18.5 18.5 -400 -2.12% 1,000 19 - - - - -
S12 0.3 0.3 0 0 0 0 0.00% - - - - - - -
S27 3.5 3.5 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 10.3 11.8 11.8 11.8 11.8 +1,500 +14.56% 100 1 - - 2.01 - -
SAL 9 9 0 0 0 0 0.00% - - - - - - -
SAP 7.7 8.56 7.7 8.7 7.7 +860 +11.17% 701 6 11,017 0.53 132.02 - -
SAS 26.5 25.15 25.1 25.2 25.1 -1,350 -5.09% 200 5 - - 10.36 - -
SB1 10.7 10.7 0 0 0 0 0.00% - - - - - - -
SBD 12.1 11 11 11 11 -1,100 -9.09% 2,200 24 - - - - -
SBH 25.8 25.8 0 0 0 0 0.00% - - - - 6.61 - -
SBL 19.2 19.2 0 0 0 0 0.00% - - - - 5.86 - -
SBM 28 28 0 0 0 0 0.00% - - - - 9.27 - -
SBS 1.7 1.7 1.6 1.7 1.6 0 0.00% 48,700 83 - - 430.72 - -
SCC 0.8 0.8 0.8 0.8 0.8 0 0.00% 800 1 - - - - -
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 2.1 2.1 0 0 0 0 0.00% - - - - - - -
SD7 3.8 3.8 0 0 0 0 0.00% - - 40,280 1.94 44.81 - -
SD8 0.5 0.5 0 0 0 0 0.00% - - - - - - -
SDB 2 2 0 0 0 0 0.00% - - - - - - -
SDH 1.4 1.4 0 0 0 0 0.00% - - 28,755 1.38 - - -
SDI 65.6 62.62 65 65 62 -2,980 -4.54% 39,020 2,444 - - 11.19 - -
SDJ 8 8 0 0 0 0 0.00% - - - - - - -
SDK 38.8 38.2 38.2 38.2 38.2 -600 -1.55% 900 34 - - - - -
SDV 19.5 19.5 0 0 0 0 0.00% 2 0 - - - - -
SDX 6.8 6.8 0 0 0 0 0.00% - - - - - - -
SDY 7.5 7.5 0 0 0 0 0.00% - - 33,750 1.62 - - -
SEA 12.5 12.5 0 0 0 0 0.00% - - - - 8.67 - -
SEP 11.1 11.1 0 0 0 0 0.00% - - - - - - -
SGP 9 9.24 9.4 9.4 9 +240 +2.67% 700 6 - - 10.69 - -
SGS 23 23 0 0 0 0 0.00% - - - - 15.32 - -
SHC 6.1 6.1 0 0 0 0 0.00% 60 0 - - - - -
SHG 2.6 2.6 0 0 0 0 0.00% - - - - - - -
SHX 14.6 14.6 0 0 0 0 0.00% - - - - - - -
SID 17.5 17.5 0 0 0 0 0.00% 7 0 - - 20.89 - -
SIV 43 43 43 43 43 0 0.00% 500 22 - - - - -
SJG 5.3 5.3 0 0 0 0 0.00% - - - - - - -
SJM 0.8 0.8 0.8 0.8 0.8 0 0.00% 2,900 2 - - - - -
SKH 24.2 24.35 24.5 24.6 24.2 +150 +0.62% 11,800 287 - - 7.41 - -
SKN 8.6 7.6 7.6 7.6 7.6 -1,000 -11.63% 400 3 - - - - -
SKV 24 24 24 24 24 0 0.00% 200 5 - - 6.97 - -
SLC 17.6 17.6 0 0 0 0 0.00% - - - - - - -
SNC 14.4 14.96 16 16 14.5 +560 +3.89% 5,100 76 - - - - -
SNZ 18 16 16 16 16 -2,000 -11.11% 100 2 - - 14.62 - -
SON 10.1 10.1 0 0 0 0 0.00% - - - - - - -
SP2 8.5 8.5 0 0 0 0 0.00% - - - - - - -
SPA 9 9 0 0 0 0 0.00% - - - - 10.26 - -
SPB 37.2 37.2 0 0 0 0 0.00% - - - - - - -
SPC 14.5 16.6 16.6 16.6 16.6 +2,100 +14.48% 100 2 - - - - -
SPD 4.5 4.5 0 0 0 0 0.00% - - - - 31.31 - -
SPH 13.4 13.4 0 0 0 0 0.00% - - - - - - -
SPV 8.7 8.7 0 0 0 0 0.00% - - - - - - -
SQC 82 82 0 0 0 0 0.00% - - - - - - -
SRB 1.7 1.78 1.8 1.9 1.6 +80 +4.71% 10,900 19 - - - - -
SRT 4.7 4.7 0 0 0 0 0.00% - - - - - - -
SSF 2.9 2.9 0 0 0 0 0.00% - - - - - - -
SSG 1.6 1.6 0 0 0 0 0.00% - - - - - - -
SSN 3.6 3.5 3.5 3.5 3.5 -100 -2.78% 1,410 5 - - - - -
SSU 6.9 6.9 0 0 0 0 0.00% - - - - - - -
STL 2.6 2.6 0 0 0 0 0.00% - - - - - - -
STS 14 14 0 0 0 0 0.00% - - - - - - -
STT 6.5 6.5 6.5 6.5 6.5 0 0.00% 100 1 52,000 2.50 - - -
STU 10.7 10.7 0 0 0 0 0.00% - - - - - - -
STV 13 11.7 11.7 11.7 11.7 -1,300 -10.00% 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% - - - - 167.55 - -
SVH 10 10 0 0 0 0 0.00% - - - - 18.56 - -
SVL 18.5 18.5 0 0 0 0 0.00% - - - - - - -
SWC 12.8 12.63 12.7 12.8 12.5 -170 -1.33% 32,800 414 - - 8.10 - -
SZE 8.9 8.37 8.1 8.9 8.1 -530 -5.96% 900 8 - - 9.34 - -
T12 27.7 27.7 0 0 0 0 0.00% - - - - 74.44 - -
TA3 10 10 0 0 0 0 0.00% - - - - - - -
TA6 6.1 6.1 0 0 0 0 0.00% - - - - - - -
TAG 29.7 29.7 0 0 0 0 0.00% - - 736,928 35.43 - - -
TAP 9.7 9.7 0 0 0 0 0.00% - - - - - - -
TAW 22.7 22.7 0 0 0 0 0.00% - - - - - - -
TB8 10 10 0 0 0 0 0.00% - - - - - - -
TBD 130 121 130 130 112 -9,000 -6.92% 200 24 3,410,996 163.99 35.71 - -
TBN 10 10 0 0 0 0 0.00% - - - - - - -
TBT 2.5 2.5 0 0 0 0 0.00% - - - - - - -
TCI 8 8 0 0 0 0 0.00% 10 0 - - 23.89 - -
TCJ 2.8 2.8 0 0 0 0 0.00% - - - - - - -
TCK 4.6 4.6 0 0 0 0 0.00% - - - - - - -
TCW 19.7 19.7 0 0 0 0 0.00% - - - - 5.19 - -
TDB 38 37.5 37.5 37.5 37.5 -500 -1.32% 600 23 - - - - -
TDP 16.5 16.5 0 0 0 0 0.00% - - - - - - -
TDS 13.9 13.9 0 0 0 0 0.00% - - - - 4.91 - -
TEC 7 7 0 0 0 0 0.00% - - - - - - -
TEL 6.7 7.7 7.7 7.7 7.7 +1,000 +14.93% 8,000 62 - - - - -
TGP 5.2 5.2 0 0 0 0 0.00% - - - - - - -
TH1 5 5 0 0 0 0 0.00% - - 67,696 3.25 - - -
THN 10 10 0 0 0 0 0.00% - - - - 18.79 - -
THR 7.5 7.5 0 0 0 0 0.00% - - - - - - -
THU 12.5 12.5 0 0 0 0 0.00% - - - - - - -
THW 11.9 11.9 0 0 0 0 0.00% - - - - - - -
TID 17.1 17.1 0 0 0 0 0.00% 18 0 - - 17.89 - -
TIS 10.7 10.4 10.4 10.4 10.4 -300 -2.80% 200 2 - - 70.84 - -
TL4 8.3 8.5 8.5 8.5 8.5 +200 +2.41% 100 1 - - 10.62 - -
TLI 24 33.6 33.6 33.6 33.6 +9,600 +40.00% 100 3 - - - - -
TLP 10.2 10.55 10.3 10.8 10.3 +350 +3.43% 200 2 - - - - -
TLT 13 13.03 13 13.4 12.8 +30 +0.23% 20,000 261 - - - - -
TMG 53 53 0 0 0 0 0.00% - - - - 6.51 - -
TMW 16.7 16.7 0 0 0 0 0.00% - - - - - - -
TNB 6.5 5.96 6.1 6.1 5.9 -540 -8.31% 2,200 13 - - 5.26 - -
TND 11 11 11 11 11 0 0.00% 4,000 44 - - 3.80 - -
TNM 4.1 4.1 0 0 0 0 0.00% - - - - - - -
TNP 9 9 0 0 0 0 0.00% - - - - - - -
TNS 1.9 1.9 0 0 0 0 0.00% - - - - 44.86 - -
TNW 8.7 8.7 0 0 0 0 0.00% - - - - 42.68 - -
TOP 1 1.1 1 1.1 1 +100 +10.00% 346,300 380 - - 67.07 - -
TOT 7 7 0 0 0 0 0.00% - - - - - - -
TOW 12 12 0 0 0 0 0.00% - - - - - - -
TPS 58 58 0 0 0 0 0.00% - - - - - - -
TQN 30 30 0 0 0 0 0.00% - - - - - - -
TRS 56.8 56.8 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 11.9 11.9 0 0 0 0 0.00% - - - - - - -
TSJ 17 19.5 19.5 19.5 19.5 +2,500 +14.71% 300 6 - - - - -
TTD 60 60 0 0 0 0 0.00% 18 1 - - - - -
TTG 3.1 2.8 2.8 2.8 2.8 -300 -9.68% 100 0 - - - - -
TTJ 38.6 33 33 33 33 -5,600 -14.51% 2,000 66 - - - - -
TTN 6.5 6.5 6.5 6.5 6.5 0 0.00% 200 1 - - 3.15 - -
TTP 15.5 15.5 0 0 0 0 0.00% 2 0 - - 4.44 - -
TTS 6 6 0 0 0 0 0.00% - - - - 50.02 - -
TTV 10 10 0 0 0 0 0.00% - - - - - - -
TUG 6.5 6.5 0 0 0 0 0.00% - - - - - - -
TV1 13.3 13.3 0 0 0 0 0.00% - - 354,995 17.07 120.54 - -
TVA 22.2 22.2 22.2 22.2 22.2 0 0.00% 6,100 135 - - - - -
TVG 0.8 0.8 0 0 0 0 0.00% - - - - - - -
TVH 26 26 0 0 0 0 0.00% - - - - - - -
TVM 2 2 0 0 0 0 0.00% - - - - - - -
TVN 8.9 9.01 9.1 9.1 9 +110 +1.24% 1,330 12 - - 10.91 - -
TVP 24.7 21 21 21 21 -3,700 -14.98% 100 2 - - - - -
TVU 11.5 11.5 0 0 0 0 0.00% - - - - - - -
TVW 18.3 18.3 0 0 0 0 0.00% - - - - 23.77 - -
TW3 11.2 11.2 0 0 0 0 0.00% - - - - - - -
UCT 10 10 0 0 0 0 0.00% - - - - - - -
UDJ 8.6 8.7 8.7 8.7 8.7 +100 +1.16% 100 1 - - 5.08 - -
UEM 36 36 0 0 0 0 0.00% - - - - - - -
UMC 9.7 9.7 0 0 0 0 0.00% - - - - - - -
UPC 10.8 10.9 10.1 11.7 10.1 +100 +0.93% 234 2 - - - - -
UPH 20 20 0 0 0 0 0.00% - - - - 27.52 - -
USC 9.5 9.5 0 0 0 0 0.00% - - - - - - -
USD 16.1 16.1 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 48.6 48 48 48 48 -600 -1.23% 3,200 154 - - - - -
VBG 7 7 0 0 0 0 0.00% - - - - - - -
VBH 26.8 26.8 0 0 0 0 0.00% - - 77,720 3.74 1144.98 - -
VC5 1 1 0 0 0 0 0.00% - - - - - - -
VCA 12 12 0 0 0 0 0.00% 4 0 - - 5.66 - -
VCE 8 8 0 0 0 0 0.00% - - - - - - -
VCP 36.2 35.51 35.9 36.1 35.1 -690 -1.91% 37,200 1,321 - - 7.83 - -
VCT 5 5 0 0 0 0 0.00% - - - - - - -
VCW 35 35.5 35.5 35.5 35.5 +500 +1.43% 500 18 - - 10.05 - -
VCX 1.5 1.5 0 0 0 0 0.00% - - - - 10.21 - -
VDB 10.1 10.1 0 0 0 0 0.00% - - - - - - -
VDM 17 17 0 0 0 0 0.00% - - - - - - -
VDN 21.2 21.2 0 0 0 0 0.00% - - - - - - -
VDT 13.6 13.35 15.6 15.6 12.6 -250 -1.84% 400 5 - - - - -
VEA 50.7 50.58 50.7 51.4 50.1 -120 -0.24% 555,990 28,122 - - 9.53 - -
VEC 5.6 5.4 5.4 5.6 5.4 -200 -3.57% 14,700 79 - - 21.59 - -
VEE 10 10 0 0 0 0 0.00% - - - - - - -
VEF 129.6 127.02 128.8 128.8 125.1 -2,580 -1.99% 14,200 1,804 - - 662.91 - -
VES 0.9 0.9 0 0 0 0 0.00% - - - - - - -
VET 94.8 94.8 0 0 0 0 0.00% - - - - 12.74 - -
VFC 17.9 17.9 0 0 0 0 0.00% 5 0 - - 36.33 - -
VFR 4.3 4.3 0 0 0 0 0.00% - - 64,500 3.10 - - -
VGG 67.6 66.91 68.3 68.3 66 -690 -1.02% 110,170 7,371 - - 6.37 - -
VGI 26.1 25.29 25.5 26 24.7 -810 -3.10% 840,211 21,250 - - - - -
VGL 12.6 12.6 0 0 0 0 0.00% - - - - - - -
VGR 22.5 22.5 0 0 0 0 0.00% - - - - 9.60 - -
VGT 13.5 13.2 13.2 13.4 13 -300 -2.22% 1,285,727 16,966 - - 15.35 - -
VGV 10.5 10.5 0 0 0 0 0.00% - - - - 12.16 - -
VHD 9 9 0 0 0 0 0.00% - - - - - - -
VHF 22.4 22.4 0 0 0 0 0.00% - - - - 50.45 - -
VHH 6.2 7.1 7.1 7.1 7.1 +900 +14.52% 100 1 - - - - -
VIB 19.5 19.17 19.5 19.5 19 -330 -1.69% 573,816 11,001 - - 4.98 - -
VIF 15.8 13.6 13.6 13.6 13.6 -2,200 -13.92% 100 1 - - - - -
VIH 11 11.89 11 12.6 11 +890 +8.09% 1,800 21 - - 9.10 - -
VIM 4.3 4.9 4.9 4.9 4.9 +600 +13.95% 100 0 - - - - -
VIN 13.5 13.5 0 0 0 0 0.00% - - - - 8.18 - -
VIR 9.1 9.1 0 0 0 0 0.00% - - - - - - -
VIW 10.8 10.8 0 0 0 0 0.00% - - - - - - -
VKD 24.5 24.5 0 0 0 0 0.00% - - - - - - -
VKP 0.5 0.5 0 0 0 0 0.00% - - - - - - -
VLB 31 28 28 28 28 -3,000 -9.68% 1,200 34 - - 10.17 - -
VLC 20.1 20.1 0 0 0 0 0.00% - - - - 10.58 - -
VLF 1 1 0 0 0 0 0.00% - - - - - - -
VLG 5.2 5.2 0 0 0 0 0.00% - - - - 4.79 - -
VLP 2.4 2.4 0 0 0 0 0.00% - - - - - - -
VLW 12.8 12.8 0 0 0 0 0.00% - - - - 12.66 - -
VMA 10 10 0 0 0 0 0.00% - - - - - - -
VMG 2.4 2.7 2.7 2.7 2.7 +300 +12.50% 200 1 - - 8.38 - -
VNA 1 1 0 0 0 0 0.00% - - 20,000 0.96 0.60 - -
VNB 15.8 15.8 0 0 0 0 0.00% - - - - 32.77 - -
VNH 0.7 0.7 0 0 0 0 0.00% - - - - - - -
VNI 10 10 10 10 10 0 0.00% 1,230 12 - - - - -
VNP 5.1 5.4 5.4 5.4 5.4 +300 +5.88% 800 4 - - 34.16 - -
VNX 1.2 1.2 0 0 0 0 0.00% - - - - - - -
VNY 5.1 5.1 0 0 0 0 0.00% - - - - - - -
VOC 14.8 14.44 14.5 14.5 14.3 -360 -2.43% 3,100 45 - - 6.26 - -
VPA 2.4 2.4 0 0 0 0 0.00% - - - - - - -
VPC 0.7 0.7 0 0 0 0 0.00% - - - - - - -
VPR 15.5 15.5 0 0 0 0 0.00% - - - - - - -
VPW 11.1 11.1 0 0 0 0 0.00% - - - - - - -
VQC 10 11.5 11.5 11.5 11.5 +1,500 +15.00% 100 1 - - 4.34 - -
VRG 6.3 6.69 6.3 7.2 6.3 +390 +6.19% 9,100 61 - - 83.61 - -
VSE 6.8 6.8 0 0 0 0 0.00% - - - - - - -
VSF 11.9 11.8 11.8 11.8 11.8 -100 -0.84% 200 2 - - - - -
VSG 1.6 1.6 0 0 0 0 0.00% - - - - - - -
VSN 36.2 36.36 36.2 37 36.2 +160 +0.44% 500 18 - - 21.23 - -
VSP 1.1 1.1 0 0 0 0 0.00% - - - - - - -
VST 0.7 0.7 0 0 0 0 0.00% - - - - - - -
VT1 23 25.8 25.8 25.8 25.8 +2,800 +12.17% 500 13 - - - - -
VT8 27 27 0 0 0 0 0.00% - - - - - - -
VTA 5.2 5.2 0 0 0 0 0.00% - - - - 3.12 - -
VTE 4.6 4.6 4.6 4.6 4.6 0 0.00% 1,000 5 - - - - -
VTG 8 8 0 0 0 0 0.00% - - - - - - -
VTI 5.3 5.3 0 0 0 0 0.00% - - - - - - -
VTK 42.1 40.47 48 48 36.1 -1,630 -3.87% 23,928 968 - - - - -
VTM 21.8 21.8 0 0 0 0 0.00% - - - - - - -
VTP 195.3 194.9 195.3 196 193.6 -400 -0.20% 17,492 3,409 - - 28.89 - -
VTX 23.3 23.3 0 0 0 0 0.00% - - - - 79.69 - -
VVN 7.3 7.3 0 0 0 0 0.00% - - - - - - -
VWS 16.9 16.9 0 0 0 0 0.00% - - - - - - -
WSB 47 46.98 47 47 46.9 -20 -0.04% 2,400 113 - - 5.80 - -
WTC 4.4 4.4 0 0 0 0 0.00% - - - - - - -
WTN 10 10 0 0 0 0 0.00% - - - - - - -
X18 3.2 3.2 0 0 0 0 0.00% - - - - - - -
X26 17 17 17 17 17 0 0.00% 7,800 133 - - - - -
X77 0.3 0.3 0 0 0 0 0.00% - - - - - - -
XDH 18.1 18.1 0 0 0 0 0.00% - - - - - - -
XHC 15.4 15.4 0 0 0 0 0.00% - - - - 6.01 - -
XLV 11 11 0 0 0 0 0.00% - - - - - - -
XMD 3.3 3.3 0 0 0 0 0.00% - - - - - - -
XPH 6 5.74 5.4 5.9 5.4 -260 -4.33% 800 5 - - - - -
YBC 29.8 29.8 0 0 0 0 0.00% - - - - - - -
YRC 7.9 7.9 0 0 0 0 0.00% - - - - - - -
YTC 78.5 78.5 78.5 78.5 78.5 0 0.00% 4,600 361 - - - - -
合計 6,347,876 305.19 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)。