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

2019/05/24 15:00VNT(ベトナムタイム)
UPCoM インデックス
(10分ディレイ表示)
55.27
-0.12/-0.22%
売買高 13,620,472 株
(前日比 +12.12%)
売買高(相対取引を含む) 26,326,599 株
(前日比 -27.14%)
値上がり銘柄数 96
値下がり銘柄数 107
変わらず銘柄数 611
総銘柄数 814
売買代金 252,326 百万VND
(前日比 +5.55%)
売買代金(相対取引を含む) 807,066 百万VND
(前日比 +12.81%)
前日終値 55.40 (05/23) 
始値 55.39
高値 55.46
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) 90,420 403,891 -313,471
金額 (百万VND) 782 9,369 -8,587
産業トレンド
-3.75 -0.23 -0.51 +0.34 -0.15 -3.94
-0.09 -0.55 -0.14 +1.70 +0.20 +0.17
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(2019/05/24 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 9.47 9.3 9.5 9.3 +70 +0.74% 7,541 71 - - 6.83 - -
ABI 23.3 23.3 23.3 23.3 23.3 0 0.00% 200 5 - - 4.46 - -
ABR 5 5.5 5.5 5.5 5.5 +500 +10.00% 4,000 22 - - - - -
AC4 6 6 0 0 0 0 0.00% - - - - - - -
ACE 23 24 24 24 24 +1,000 +4.35% 800 19 - - - - -
ACS 14.5 14.5 0 0 0 0 0.00% - - - - - - -
ACV 81.5 81.38 81.5 81.9 81.2 -120 -0.15% 22,020 1,792 - - 24.54 - -
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 2.7 2.7 2.7 2.7 2.7 0 0.00% 500 1 - - 8.79 - -
AG1 10 10 0 0 0 0 0.00% - - - - - - -
AGP 24.8 27.9 27.9 27.9 27.9 +3,100 +12.50% 100 3 - - - - -
AGX 26 26 0 0 0 0 0.00% - - - - - - -
AMP 16.2 16.2 0 0 0 0 0.00% - - - - - - -
AMS 8 7.9 7.9 7.9 7.9 -100 -1.25% 200 2 - - 6.61 - -
ANT 5.5 5.5 0 0 0 0 0.00% - - - - - - -
APF 29.6 29.6 0 0 0 0 0.00% - - - - 6.18 - -
APL 14 14 0 0 0 0 0.00% - - - - - - -
ASD 9.9 9.9 0 0 0 0 0.00% - - - - - - -
ATA 0.4 0.4 0.4 0.4 0.3 -100 -25.00% 29,813 9 - - - - -
ATB 0.8 0.8 0.7 0.8 0.7 0 0.00% 22,700 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 0.3 0.4 0.3 +10 +3.33% 135,408 42 - - - - -
B82 1.1 1.1 0 0 0 0 0.00% - - 5,500 0.26 - - -
BAB 20.4 20.5 20.5 20.5 20.5 +100 +0.49% 4,300 88 - - 15.75 - -
BAL 6.4 6.4 0 0 0 0 0.00% - - - - - - -
BBM 12.7 12.7 0 0 0 0 0.00% - - - - - - -
BBT 19.2 17.01 17.1 17.1 17 -2,190 -11.41% 1,280 22 - - - - -
BCB 8.2 8.2 0 0 0 0 0.00% - - - - - - -
BCM 22.1 22.9 22.9 22.9 22.9 +800 +3.62% 100 2 - - 2.63 - -
BCP 11.9 11.73 11.8 11.8 11.5 -170 -1.43% 800 9 - - - - -
BDC 12 12 0 0 0 0 0.00% - - - - - - -
BDF 10 10 0 0 0 0 0.00% - - - - - - -
BDG 35.2 35 35 35 35 -200 -0.57% 500 18 - - 3.48 - -
BDP 10 10 0 0 0 0 0.00% - - - - - - -
BDT 10.7 10.8 10.8 10.8 10.8 +100 +0.93% 1,500 16 - - 4.15 - -
BDW 8 8 0 0 0 0 0.00% - - - - 6.65 - -
BEL 3.9 3.9 0 0 0 0 0.00% - - - - - - -
BGW 9.8 9.8 0 0 0 0 0.00% - - - - 29.69 - -
BHA 18 15.3 15.3 15.3 15.3 -2,700 -15.00% 100 2 - - 25.28 - -
BHC 2.3 2.3 0 0 0 0 0.00% - - - - - - -
BHG 12 12 0 0 0 0 0.00% - - - - - - -
BHK 14.7 14.7 0 0 0 0 0.00% - - - - - - -
BHP 12.5 12.5 0 0 0 0 0.00% - - - - - - -
BHT 2.7 2.7 0 0 0 0 0.00% - - 12,420 0.59 - - -
BHV 5.1 5.1 0 0 0 0 0.00% - - - - - - -
BIO 10 10 0 0 0 0 0.00% - - - - - - -
BLI 6 6 0 0 0 0 0.00% 100 1 - - 5.25 - -
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 5.2 5.2 0 0 0 0 0.00% - - - - 4.53 - -
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 54 52.82 52.8 54.6 52.8 -1,180 -2.19% 9,300 491 - - - - -
BPW 10 10 0 0 0 0 0.00% - - - - - - -
BQB 5 5 0 0 0 0 0.00% - - - - - - -
BRR 9 9 0 0 0 0 0.00% - - - - 12.89 - -
BRS 14 14 0 0 0 0 0.00% - - - - - - -
BSA 15.4 15.35 15.5 15.5 15.1 -50 -0.32% 80,600 1,237 - - 7.29 - -
BSD 35.5 35.5 0 0 0 0 0.00% - - - - - - -
BSG 8.1 8.1 0 0 0 0 0.00% - - - - - - -
BSH 22.7 22.7 0 0 0 0 0.00% - - - - 8.97 - -
BSL 11.5 11.5 11.5 11.5 11.5 0 0.00% 3,700 43 - - 10.75 - -
BSP 18.2 18.1 18.1 18.1 18.1 -100 -0.55% 100 2 - - 4.85 - -
BSQ 28.7 25 25 25 25 -3,700 -12.89% 3,100 78 - - 10.26 - -
BSR 13.8 13.62 13.8 13.8 13.5 -180 -1.30% 2,408,715 32,804 - - 14.19 - -
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 14.5 15.41 15.2 15.5 15.2 +910 +6.28% 6,800 105 - - - - -
BTG 5.5 5.5 0 0 0 0 0.00% - - - - - - -
BTH 7.8 7.8 0 0 0 0 0.00% - - - - - - -
BTN 6.1 5.37 5.4 5.4 5.3 -730 -11.97% 300 2 - - - - -
BTR 7 7 0 0 0 0 0.00% - - - - - - -
BTU 10 10 0 0 0 0 0.00% - - - - - - -
BTV 16.5 16.5 0 0 0 0 0.00% - - - - 41.63 - -
BUD 10.8 10.8 0 0 0 0 0.00% - - - - - - -
BVG 1.8 1.92 1.9 2 1.9 +120 +6.67% 50,300 96 - - - - -
BVN 13 13 0 0 0 0 0.00% - - - - - - -
BWA 9.2 9.2 0 0 0 0 0.00% - - - - - - -
BWS 32.8 32.8 0 0 0 0 0.00% 45 2 - - 8.57 - -
C12 5.1 5.1 0 0 0 0 0.00% - - - - - - -
C21 26 26 26 26 26 0 0.00% 6,000 156 - - 6.38 - -
C22 22 22 0 0 0 0 0.00% - - - - - - - -
C36 12.7 12.7 0 0 0 0 0.00% - - - - - - -
C4G 9.9 10.08 9.9 10.3 9.9 +180 +1.82% 177,817 1,792 - - 5.68 - -
C71 6.5 6.5 0 0 0 0 0.00% - - - - - - -
CAD 0.4 0.4 0.3 0.4 0.3 -100 -25.00% 13,970 4 - - - - -
CAT 8.7 8.8 8.8 8.8 8.8 +100 +1.15% 500 4 - - - - -
CBI 3.6 3.6 0 0 0 0 0.00% - - - - - - -
CBS 9 9 0 0 0 0 0.00% - - - - - - -
CC1 13.2 13.2 13.2 13.2 13.2 0 0.00% 200 3 - - 10.34 - -
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 0 0.00% 37,800 38 31,505 1.50 - - -
CDP 10.5 10.5 0 0 0 0 0.00% - - - - 7.70 - -
CDR 6.1 6.1 0 0 0 0 0.00% - - - - - - -
CE1 9 9 0 0 0 0 0.00% - - - - - - -
CEC 15 15 0 0 0 0 0.00% - - - - - - -
CEG 10 10 0 0 0 0 0.00% - - - - - - -
CEN 16.5 16.5 16.3 16.6 16.3 0 0.00% 6,500 107 - - - - -
CER 10.7 10.7 0 0 0 0 0.00% - - - - - - -
CFC 14.6 14.6 0 0 0 0 0.00% - - - - - - -
CGP 10 10.1 10.1 10.1 10.1 +100 +1.00% 4,300 43 - - - - -
CGV 2.4 2.1 2.1 2.1 2.1 -300 -12.50% 3,000 6 - - - - -
CH5 10 10 0 0 0 0 0.00% - - - - - - -
CHC 5.7 5.7 0 0 0 0 0.00% - - - - - - -
CHS 8.3 8.25 8.5 8.5 7.9 -50 -0.60% 400 3 - - 17.34 - -
CI5 4.8 4.8 0 0 0 0 0.00% - - - - - - -
CID 6.2 6.9 6.9 6.9 6.9 +700 +11.29% 100 1 - - - - -
CIP 34.3 34.3 0 0 0 0 0.00% - - - - - - -
CKA 14.2 14.2 0 0 0 0 0.00% - - - - - - -
CKD 19.7 19.7 0 0 0 0 0.00% - - - - 5.57 - -
CKH 2.7 2.7 0 0 0 0 0.00% - - - - - - -
CLX 10.9 10.9 0 0 0 0 0.00% - - - - 7.22 - -
CMF 126.1 126.1 0 0 0 0 0.00% - - - - - - -
CMK 9.1 9.1 0 0 0 0 0.00% - - - - - - -
CMN 49 49 0 0 0 0 0.00% - - - - - - -
CMP 9.1 9.1 0 0 0 0 0.00% - - - - 13.01 - -
CMT 9.5 9.36 9.5 9.5 9.2 -140 -1.47% 28,100 263 68,172 3.25 2.60 - -
CMW 9.9 9.9 0 0 0 0 0.00% - - - - 16.96 - -
CNC 21.5 21.6 21.6 21.6 21.6 +100 +0.47% 600 13 - - - - -
CNH 13.7 13.7 0 0 0 0 0.00% - - - - - - -
CNN 16 18.4 18.4 18.4 18.4 +2,400 +15.00% 500 9 - - - - -
CNT 4.2 4.7 4.7 4.7 4.7 +500 +11.90% 10,000 47 - - - - -
CPH 5.1 5.1 0 0 0 0 0.00% - - - - - - -
CPI 2 2 0 0 0 0 0.00% - - - - 195.87 - -
CQT 3 3 0 0 0 0 0.00% - - - - 9.99 - -
CT3 8.7 8.7 0 0 0 0 0.00% - - - - - - -
CTN 0.3 0.3 0.2 0.3 0.2 -50 -16.67% 400 0 - - - - -
CTR 27.2 27.27 26.8 27.8 26.4 +70 +0.26% 328,040 8,944 - - 8.56 - -
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 0.8 1 0.8 -100 -11.11% 14,200 11 7,237 0.34 - - -
CZC 5 5 0 0 0 0 0.00% - - - - - - -
DAC 13 13 0 0 0 0 0.00% - - - - - - -
DAP 69.1 69.1 0 0 0 0 0.00% - - - - - - -
DAR 7.2 7.2 0 0 0 0 0.00% - - - - - - -
DAS 8.8 8.8 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 14.8 14.8 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 0.6 0.6 0.4 0 0.00% 4,210 2 - - 1.28 - -
DDH 5.5 5.5 0 0 0 0 0.00% - - - - - - -
DDM 0.9 0.9 0 0 0 0 0.00% - - - - - - -
DDN 16.5 16.5 0 0 0 0 0.00% - - - - - - -
DDV 8.2 8.2 8.1 8.2 8.1 0 0.00% 3,500 29 - - 6.02 - -
DFC 60 60 0 0 0 0 0.00% - - - - - - -
DGT 22 22 0 0 0 0 0.00% - - - - - - -
DHB 6.5 6.5 0 0 0 0 0.00% - - - - - - -
DHD 29 29 0 0 0 0 0.00% - - - - - - -
DHN 12 12 0 0 0 0 0.00% - - - - - - -
DKP 10 10 0 0 0 0 0.00% - - - - - - -
DLD 9 9 0 0 0 0 0.00% - - - - - - -
DLT 17.3 15 15 15 15 -2,300 -13.29% 100 2 - - 4.21 - -
DM7 10.6 10.6 0 0 0 0 0.00% - - - - 3.39 - -
DNA 16.8 16.8 0 0 0 0 0.00% - - - - 6.85 - -
DND 38.4 38.4 0 0 0 0 0.00% - - - - - - -
DNE 8.1 8.1 0 0 0 0 0.00% - - - - - - -
DNH 24.5 24.5 0 0 0 0 0.00% - - - - 7.74 - -
DNL 13.5 13.5 0 0 0 0 0.00% - - - - - - -
DNN 3.1 3.1 0 0 0 0 0.00% - - - - 1.44 - -
DNR 6.2 6.2 0 0 0 0 0.00% - - - - - - -
DNS 12 12 0 0 0 0 0.00% - - - - 109.02 - -
DNW 15.9 15.7 15.7 15.7 15.7 -200 -1.26% 500 8 - - 15.02 - -
DOC 8.4 8.4 0 0 0 0 0.00% - - - - - - -
DOP 13.6 13.6 0 0 0 0 0.00% - - - - - - -
DP1 14 12.95 11.9 14 11.9 -1,050 -7.50% 200 3 - - 9.15 - - -
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 7 6.9 6.9 6.9 6.9 -100 -1.43% 12,500 86 - - 9.06 - -
DSC 13.2 13.04 13.2 13.2 13 -160 -1.21% 8,600 112 - - 6.37 - -
DSG 16.1 16.1 0 0 0 0 0.00% - - - - - - -
DSP 11.4 11.61 11.6 11.9 11.4 +210 +1.84% 2,200 26 - - 21.99 - -
DSS 7 7 0 0 0 0 0.00% - - - - - - -
DSV 7 7.1 7.1 7.1 7.1 +100 +1.43% 1,300 9 - - - - -
DT4 10 10 0 0 0 0 0.00% - - - - - - -
DTC 17 17 0 0 0 0 0.00% - - - - 14.77 - -
DTG 23 21.25 19.6 22.9 19.6 -1,750 -7.61% 200 4 - - - - -
DTI 14 14 0 0 0 0 0.00% - - - - - - -
DTK 11.7 11.7 0 0 0 0 0.00% - - - - 21.90 - -
DTN 6.6 6.6 0 0 0 0 0.00% - - - - - - -
DTV 20.4 20.4 0 0 0 0 0.00% - - - - - - -
DVC 8.6 8.6 0 0 0 0 0.00% - - - - - - -
DVH 11 11 0 0 0 0 0.00% - - - - - - -
DVN 14.9 14.84 15.1 15.1 14.6 -60 -0.40% 21,200 315 - - 16.07 - -
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 3.3 3.3 3.3 3.3 +400 +13.79% 100 0 - - - - -
EIC 10.9 10.9 0 0 0 0 0.00% - - - - 262.50 - -
EIN 2.6 2.6 0 0 0 0 0.00% - - - - 16.23 - -
EME 35.6 35.6 0 0 0 0 0.00% - - - - - - -
EMG 26.2 26.2 0 0 0 0 0.00% - - - - - - -
EMS 38.3 38.3 0 0 0 0 0.00% 10 0 - - - - -
EPC 10.2 10.2 0 0 0 0 0.00% - - - - - - -
EPH 7.6 7.6 0 0 0 0 0.00% - - - - - - -
EVF 6.1 6.11 6.1 6.2 5.9 +10 +0.16% 44,340 271 - - 9.32 - -
EVS 9.9 9.8 9.8 9.8 9.8 -100 -1.01% 100 1 - - 41.84 - -
FBA 0.9 0.9 0 0 0 0 0.00% - - - - - - -
FBC 10.8 10.8 0 0 0 0 0.00% - - - - - - -
FCC 11 11 0 0 0 0 0.00% - - - - - - -
FCS 9 9 0 0 0 0 0.00% - - - - - - -
FDG 1 1 0 0 0 0 0.00% - - - - - - -
FGL 10 10 0 0 0 0 0.00% - - - - - - -
FHN 39.4 39.4 0 0 0 0 0.00% - - - - - - -
FHS 25.3 25.3 0 0 0 0 0.00% - - - - - - -
FIC 10.2 10.2 10.2 10.2 10.2 0 0.00% 400 4 - - 14.68 - -
FOC 126.7 127.7 127.7 127.7 127.7 +1,000 +0.79% 300 38 - - 6.94 - -
FOX 47 48.1 48 48.5 48 +1,100 +2.34% 6,240 300 - - 9.59 - -
FRC 11 11 0 0 0 0 0.00% - - - - - - -
FRM 9.4 9.4 0 0 0 0 0.00% - - - - - - -
FSO 15 15 0 0 0 0 0.00% - - - - - - -
FT1 41.4 41.4 0 0 0 0 0.00% - - - - - - -
FTI 2.5 2.5 0 0 0 0 0.00% - - - - - - -
G20 0.6 0.6 0 0 0 0 0.00% - - 8,640 0.41 - - -
G36 5.6 5.6 5.7 5.8 5.5 0 0.00% 22,610 127 - - 5.86 - -
GCB 6 6 0 0 0 0 0.00% - - - - - - -
GEG 22.9 22.93 22.9 23.1 22.8 +30 +0.13% 439,369 10,074 - - 22.41 - -
GER 8.8 8.8 0 0 0 0 0.00% - - - - - - -
GGG 1.3 1.4 1.4 1.4 1.4 +100 +7.69% 52,700 74 - - - - -
GGS 5.1 5.1 0 0 0 0 0.00% - - - - - - -
GHC 34.4 35 35 35 35 +600 +1.74% 300 11 - - 7.96 - -
GLC 11.7 11.7 0 0 0 0 0.00% - - - - - - -
GLW 8 8 0 0 0 0 0.00% - - - - - - -
GND 22.1 22.75 22.7 22.8 22.7 +650 +2.94% 200 5 - - - - -
GSM 10 10 0 0 0 0 0.00% - - - - 361.52 - -
GTC 2.1 2.1 0 0 0 0 0.00% - - - - - - -
GTD 4.3 4.3 0 0 0 0 0.00% - - - - - - -
GTH 5.8 5 5 5 5 -800 -13.79% 100 1 - - - - -
GTS 8.1 8.7 8.7 8.7 8.7 +600 +7.41% 100 1 - - 5.99 - -
GTT 0.3 0.3 0.3 0.3 0.3 0 0.00% 2,100 1 - - - - -
GVR 11.7 11.57 11.8 11.8 11.3 -130 -1.11% 352,737 4,082 - - 18.09 - -
GVT 31.9 32.35 32.3 32.4 32.3 +450 +1.41% 2,000 65 - - - - -
H11 5 5 5 5 5 0 0.00% 100 1 - - - - -
HAB 28 28 0 0 0 0 0.00% - - - - - - -
HAC 4 4 0 0 0 0 0.00% - - - - - - -
HAF 21.1 21.1 0 0 0 0 0.00% - - - - - - -
HAM 16.5 16.5 0 0 0 0 0.00% - - - - - - -
HAN 8.4 8.4 0 0 0 0 0.00% - - - - - - -
HAV 4.2 4.2 0 0 0 0 0.00% - - - - - - -
HBD 18.4 18.4 0 0 0 0 0.00% - - - - - - -
HBH 3.6 3.6 0 0 0 0 0.00% - - - - 9.77 - -
HBW 31.8 31.8 0 0 0 0 0.00% - - - - - - -
HC3 24.6 28.2 28.2 28.2 28.2 +3,600 +14.63% 100 3 - - 4.97 - -
HCI 10 10 0 0 0 0 0.00% - - - - - - -
HCS 6.9 6.9 0 0 0 0 0.00% - - - - - - -
HD2 8 8 0 0 0 0 0.00% - - - - - - -
HD8 8.4 8.4 0 0 0 0 0.00% - - - - - - -
HDM 21.5 21.69 21 22 21 +190 +0.88% 2,199 48 - - - - -
HDO 0.6 0.6 0.7 0.7 0.5 +100 +16.67% 87,060 61 8,050 0.38 - - -
HDP 8.6 8.88 8.6 9 8.6 +280 +3.26% 1,600 14 - - - - -
HDW 12 12 0 0 0 0 0.00% - - - - 8.75 - -
HEC 30.3 30.4 30.4 30.4 30.4 +100 +0.33% 3,400 103 - - - - -
HEJ 19.5 19.5 0 0 0 0 0.00% - - - - - - -
HEM 14.9 14.9 0 0 0 0 0.00% - - - - 4.24 - -
HEP 5.3 5.3 0 0 0 0 0.00% - - - - - - -
HES 10.4 10.4 0 0 0 0 0.00% - - - - - - -
HFB 8.1 8.1 0 0 0 0 0.00% - - - - - - -
HFC 39 39 0 0 0 0 0.00% 7 0 - - - - -
HFS 11.2 11.2 0 0 0 0 0.00% - - - - - - -
HFT 12.8 12.8 0 0 0 0 0.00% - - - - 30.44 - -
HFX 1.4 1.4 0 0 0 0 0.00% - - - - - - -
HGW 9.2 9.2 0 0 0 0 0.00% - - - - 21.61 - -
HHA 132 132 0 0 0 0 0.00% 10 1 - - - - -
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 6.5 6.5 0 0 0 0 0.00% - - - - 49.38 - -
HIZ 17 17 0 0 0 0 0.00% - - - - - - -
HJC 4 4 4 4 4 0 0.00% 1,600 6 - - 5.95 - -
HKP 6.3 6.3 0 0 0 0 0.00% - - - - - - -
HLA 0.3 0.3 0.3 0.3 0.2 -90 -30.00% 11,000 2 - - - - -
HLB 81.6 81.6 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 28.9 28.9 0 0 0 0 0.00% - - - - - - -
HNA 12.5 12.5 0 0 0 0 0.00% 40 0 - - 12.70 - -
HNB 16.2 16.2 0 0 0 0 0.00% - - - - - - -
HND 12 12.01 12 12.2 12 +10 +0.08% 6,900 83 - - 15.66 - -
HNF 68.1 68.1 0 0 0 0 0.00% - - - - - - -
HNI 39.8 40 40 40 40 +200 +0.50% 200 8 - - - - -
HNP 15.1 15 15 15 15 -100 -0.66% 200 3 - - - - -
HNR 12 12 0 0 0 0 0.00% - - - - - - -
HNT 4.1 4.1 0 0 0 0 0.00% - - - - - - -
HPB 13.5 14.42 13.5 14.5 13.5 +920 +6.81% 1,200 17 - - - - -
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 34.8 34.5 34.5 34.5 34.5 -300 -0.86% 3,000 104 - - - - -
HPT 6.7 6.7 0 0 0 0 0.00% - - - - - - -
HPU 5.3 5.3 0 0 0 0 0.00% - - - - - - -
HPW 12 12 0 0 0 0 0.00% - - - - 10.45 - -
HRB 35 35 0 0 0 0 0.00% - - - - - - -
HRG 6.6 6.6 0 0 0 0 0.00% - - - - - - -
HRT 3 3 3 3 3 0 0.00% 4,000 12 - - 10.43 - -
HSA 30.3 26.1 26.1 26.1 26.1 -4,200 -13.86% 200 5 - - - - -
HSI 1.7 1.7 0 0 0 0 0.00% - - - - - - -
HSM 11.5 11.5 0 0 0 0 0.00% - - - - 4.87 - -
HTE 7.1 7.08 7.1 7.1 7 -20 -0.28% 4,300 30 - - 5.82 - -
HTG 19.9 19.7 19.7 19.9 19.6 -200 -1.01% 1,000 20 - - 4.56 - -
HTK 10.5 10.5 0 0 0 0 0.00% - - - - - - -
HTM 8 7.7 7.7 7.7 7.7 -300 -3.75% 2,800 22 - - - - -
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 5 5 -500 -9.09% 8,000 40 - - 24.02 - -
HU6 9 9 0 0 0 0 0.00% - - - - - - -
HUG 34.5 34.5 0 0 0 0 0.00% - - - - 3.73 - -
HWS 10.3 10.6 10.6 10.6 10.6 +300 +2.91% 45,000 477 - - 18.15 - -
I10 0.8 0.8 0 0 0 0 0.00% - - - - - - -
ICC 48 48 0 0 0 0 0.00% - - - - - - -
ICI 8.3 8.3 0 0 0 0 0.00% - - - - - - -
ICN 67 67 0 0 0 0 0.00% - - - - - - -
IDC 19.5 19.43 19.4 19.5 19.2 -70 -0.36% 16,600 323 - - 10.82 - -
IDN 9 9 0 0 0 0 0.00% - - - - - - -
IFC 9.1 9.1 0 0 0 0 0.00% - - - - - - -
IFS 17.6 17.59 17.5 17.7 17.5 -10 -0.06% 8,930 157 - - 7.75 - -
IHK 11.5 11.5 0 0 0 0 0.00% - - - - 15.30 - -
IKH 6 6 0 0 0 0 0.00% - - - - - - -
ILA 1.9 2.1 2 2.1 2 +200 +10.53% 126,870 266 - - - - -
ILC 2.3 2.3 0 0 0 0 0.00% - - - - - - -
ILS 15.8 15.9 15.9 15.9 15.9 +100 +0.63% 1,900 30 - - - - -
IME 15.6 15.6 0 0 0 0 0.00% - - - - - - -
IN4 105.9 105.9 0 0 0 0 0.00% - - - - - - -
IPA 12.9 12.9 0 0 0 0 0.00% - - - - 12.41 - -
IRC 10 10 0 0 0 0 0.00% - - - - 18.59 - -
ISG 1.2 1.2 0 0 0 0 0.00% - - - - - - -
ISH 15.5 16.5 16.5 16.5 16.5 +1,000 +6.45% 500 8 - - 7.55 - -
IST 24.5 24.5 0 0 0 0 0.00% - - - - 8.37 - -
ITS 2.4 2.4 0 0 0 0 0.00% - - - - 26.48 - -
JOS 2.2 2.2 0 0 0 0 0.00% - - - - - - -
KBE 17 17 0 0 0 0 0.00% - - - - 6.57 - -
KCB 1.9 1.9 0 0 0 0 0.00% - - - - - - -
KCE 18 18 0 0 0 0 0.00% - - - - - - -
KDF 26.5 26 25 26.5 25 -500 -1.89% 300 8 - - 26.13 - -
KGM 7.5 7.5 0 0 0 0 0.00% - - - - 2400.56 - -
KGU 15.4 15.4 0 0 0 0 0.00% - - - - - - -
KHA 29.5 29.65 29.6 29.7 29.6 +150 +0.51% 210 6 413,878 19.71 10.29 - -
KHD 44.8 44.8 0 0 0 0 0.00% - - - - 8.95 - -
KHL 0.3 0.3 0.3 0.4 0.3 0 0.00% 50,100 15 3,600 0.17 - - -
KHW 18.4 21.1 21.1 21.1 21.1 +2,700 +14.67% 1,000 21 - - 12.46 - -
KIP 14 14 0 0 0 0 0.00% - - - - - - -
KLB 10.6 10.52 10.4 10.7 10.4 -80 -0.75% 2,400 25 - - 13.83 - -
KOS 21.8 21.89 21.8 21.9 21.8 +90 +0.41% 170,700 3,737 - - 34.74 - -
KSE 10 10 0 0 0 0 0.00% - - - - - - -
KSV 18.6 18.6 0 0 0 0 0.00% - - - - 53.82 - -
KTB 1.9 1.9 0 0 0 0 0.00% - - - - - - -
KTC 26.7 26.7 0 0 0 0 0.00% - - - - 60.55 - -
KTL 19.5 17.5 17.5 17.5 17.5 -2,000 -10.26% 500 9 - - 5.51 - -
KTU 13.8 13.8 0 0 0 0 0.00% - - - - - - -
L12 6.3 6.3 0 0 0 0 0.00% - - - - - - -
L44 1.2 1.2 0 0 0 0 0.00% - - 4,776 0.23 - - -
L45 2.1 2.1 0 0 0 0 0.00% - - - - - - -
L63 6.3 6.3 0 0 0 0 0.00% - - - - - - -
LAI 10.9 10.9 0 0 0 0 0.00% - - - - - - -
LAW 12.5 12.5 0 0 0 0 0.00% - - - - 4.86 - -
LBC 12 12 0 0 0 0 0.00% - - - - - - -
LCC 3.1 3.1 0 0 0 0 0.00% - - - - - - -
LCW 10 10 0 0 0 0 0.00% - - - - 22.31 - -
LDW 11.1 11.1 0 0 0 0 0.00% - - - - - - -
LG9 10.5 10.5 0 0 0 0 0.00% - - - - - - -
LIC 6.5 6.5 0 0 0 0 0.00% - - - - 18.50 - -
LKW 23.2 21.54 21.5 21.6 21.5 -1,660 -7.16% 500 11 - - - - -
LLM 21.8 21.8 0 0 0 0 0.00% - - - - - - -
LM3 0.9 0.9 0 0 0 0 0.00% - - - - - - -
LMC 9.7 9.7 0 0 0 0 0.00% - - - - - - -
LMI 10.3 10.3 0 0 0 0 0.00% - - - - - - -
LPB 8.2 8.2 8.2 8.3 8.1 0 0.00% 397,855 3,262 - - 7.05 - -
LQN 9.5 9.5 0 0 0 0 0.00% - - - - - - -
LTG 23.8 23.79 23.9 23.9 23.7 -10 -0.04% 3,800 90 - - 4.38 - -
LWS 9.9 9.9 0 0 0 0 0.00% - - - - 12.92 - -
M10 19.6 19.5 19.5 19.5 19.5 -100 -0.51% 200 4 - - 8.38 - -
MBN 10 10 0 0 0 0 0.00% - - - - - - -
MC3 10 10 0 0 0 0 0.00% - - - - - - -
MCH 98.8 98 98 98 98 -800 -0.81% 1,412 138 - - 16.83 - -
MCI 5.6 5.6 0 0 0 0 0.00% - - - - - - -
MCT 15.8 15.8 0 0 0 0 0.00% - - - - - - -
MDA 9 9 0 0 0 0 0.00% - - - - - - -
MDF 5.2 5.2 0 0 0 0 0.00% - - - - 13.11 - -
MDN 13.2 13.2 0 0 0 0 0.00% - - - - - - -
MEF 1.6 1.6 0 0 0 0 0.00% - - - - - - -
MES 10 10 0 0 0 0 0.00% - - - - - - -
MFS 29.8 29.39 29.3 29.9 28.8 -410 -1.38% 66,051 1,941 - - - - -
MGC 5.9 5.9 0 0 0 0 0.00% - - - - - - -
MGG 25.7 25.7 0 0 0 0 0.00% - - - - - - -
MH3 38.8 39.24 39 40 39 +440 +1.13% 4,300 169 - - 4.14 - -
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 13.45 13.6 13.6 13.4 +50 +0.37% 11,000 148 - - 9.59 - -
MKP 44 44 0 0 0 0 0.00% - - - - 10.39 - -
MLC 9 9 0 0 0 0 0.00% - - - - - - -
MLS 18.1 18.1 0 0 0 0 0.00% - - 72,400 3.45 14.62 - -
MNB 27.2 31.2 31.2 31.2 31.2 +4,000 +14.71% 100 3 - - 5.58 - -
MND 10 10 0 0 0 0 0.00% - - - - - - -
MPC 44.7 41.73 43.5 43.5 41.3 -2,970 -6.64% 648,881 27,079 - - 6.78 - -
MPY 9.8 9.8 0 0 0 0 0.00% - - - - - - -
MQB 9.9 9.9 0 0 0 0 0.00% - - - - - - -
MQN 42.5 42.5 42.5 42.5 42.5 0 0.00% 1,000 43 - - - - -
MRF 19.7 21.93 20 22 20 +2,230 +11.32% 5,700 125 - - - - -
MSR 17.8 17.85 17.8 18 17.7 +50 +0.28% 47,101 841 - - 26.83 - -
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 7.2 7.2 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 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 10 9.24 9.3 9.9 9.2 -760 -7.60% 2,800 26 - - 6.49 - -
MVC 9.5 9.5 0 0 0 0 0.00% - - - - 7.13 - -
MVN 14.1 14.1 0 0 0 0 0.00% - - - - 237.05 - -
MVY 5.3 5.05 5 5.1 5 -250 -4.72% 2,200 11 - - - - -
NAC 7.1 7.1 0 0 0 0 0.00% - - - - - - -
NAS 33.2 32.37 33.2 33.2 32 -830 -2.50% 1,523 49 - - - - -
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 7 7 0 0 0 0 0.00% - - - - - - -
NBR 7.7 6.6 6.6 6.6 6.6 -1,100 -14.29% 100 1 - - - - -
NBT 5.9 5.9 0 0 0 0 0.00% - - - - 3.03 - -
NCP 4 4.2 4.2 4.2 4.2 +200 +5.00% 5,000 21 - - - - -
NCS 36 36 36 36 36 0 0.00% 1,200 43 - - 14.65 - -
ND2 21.5 21.5 21.5 21.5 21.5 0 0.00% 75,700 1,628 - - 9.37 - -
NDC 45 45 0 0 0 0 0.00% - - - - - - -
NDP 14.2 14.2 0 0 0 0 0.00% - - - - - - -
NDT 7.2 7.2 0 0 0 0 0.00% - - - - 10.73 - -
NED 10.3 10.3 0 0 0 0 0.00% - - - - 7.72 - -
NHH 27.6 27.5 27.5 27.5 27.5 -100 -0.36% 100 3 - - - - -
NHT 53.7 53.7 0 0 0 0 0.00% - - - - - - -
NHV 12 12 0 0 0 0 0.00% - - - - - - -
NLS 9.9 9.9 0 0 0 0 0.00% - - - - - - -
NMK 8.6 8.6 0 0 0 0 0.00% - - - - - - -
NNB 9.9 9.9 0 0 0 0 0.00% - - - - - - -
NNG 6.5 6.37 6.3 6.5 6.1 -130 -2.00% 1,100 7 - - - - -
NNT 18.7 18.7 0 0 0 0 0.00% - - - - - - -
NOS 0.3 0.3 0.2 0.3 0.2 -80 -26.67% 9,900 2 - - - - -
NPH 11.4 11.4 0 0 0 0 0.00% - - - - - - -
NPS 24.6 24.6 24.6 24.6 24.6 0 0.00% 100 2 53,382 2.54 - - -
NQB 11.2 11.2 0 0 0 0 0.00% - - - - 33.45 - -
NQN 9.7 11.1 11.1 11.1 11.1 +1,400 +14.43% 900 10 - - 9.66 - -
NQT 9 9 0 0 0 0 0.00% - - - - 19.38 - -
NS2 19 19 0 0 0 0 0.00% - - - - 84.06 - -
NS3 26 27.36 26.5 29.8 26.5 +1,360 +5.23% 1,400 38 - - - - -
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 0.4 0.4 0.3 +90 +30.00% 92,385 36 - - - - -
NTC 131.6 135.22 131.6 137.5 131.6 +3,620 +2.75% 158,594 21,445 - - 4.15 - -
NTR 6 6 0 0 0 0 0.00% - - - - - - -
NTT 10 10 0 0 0 0 0.00% - - - - - - -
NTW 20 20 0 0 0 0 0.00% - - - - - - -
NUE 8.3 8.3 0 0 0 0 0.00% - - - - - - -
NVP 6.3 6.3 0 0 0 0 0.00% - - - - - - -
NWT 5.8 5.8 0 0 0 0 0.00% - - - - - - -
OIL 12.9 12.81 12.8 12.9 12.7 -90 -0.70% 491,100 6,289 - - 86.36 - -
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 12.1 12.1 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 8 8 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 31.8 31.8 31.8 31.8 +4,100 +14.80% 100 3 - - - - -
PFL 0.8 0.8 0.9 0.9 0.7 0 0.00% 56,700 45 - - - - -
PGV 10.5 10.5 0 0 0 0 0.00% - - - - - - -
PHH 10.9 10.9 0 0 0 0 0.00% - - - - - - -
PIA 29.1 29 29 29 29 -100 -0.34% 5,400 157 - - 5.56 - -
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 0.8 0.8 0.6 -20 -2.86% 27,100 18 11,781 0.56 - - -
PJS 11.7 11.7 0 0 0 0 0.00% - - - - - - -
PKR 1.4 1.4 0 0 0 0 0.00% - - - - - - -
PLA 5 5 0 0 0 0 0.00% - - - - - - -
PMJ 6.7 6.7 0 0 0 0 0.00% 30 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 14 0 0 0 0 0.00% - - - - - - -
PNP 12.9 12.9 0 0 0 0 0.00% - - - - 4.66 - -
PNT 8.2 8.2 8.2 8.2 8.2 0 0.00% 100 1 - - - - -
POB 13.9 13.9 0 0 0 0 0.00% - - - - - - -
POS 9.1 9.1 0 0 0 0 0.00% - - - - 24.51 - -
POV 10.5 11.8 11.8 11.8 11.8 +1,300 +12.38% 100 1 - - 7.52 - -
PPH 16.1 16.1 16.1 16.1 16.1 0 0.00% 3,500 56 - - 5.24 - -
PRO 5.5 4.7 4.7 4.7 4.7 -800 -14.55% 3,000 14 - - - - -
PRT 15 15 0 0 0 0 0.00% 20 0 - - - - -
PSB 3 2.9 2.9 2.9 2.9 -100 -3.33% 100 0 - - 191.98 - -
PSG 0.3 0.3 0.3 0.3 0.3 0 0.00% 14,300 4 - - - - -
PSL 30.6 28.59 28.6 28.6 28.5 -2,010 -6.57% 3,600 103 - - - - -
PSN 9.7 9.7 0 0 0 0 0.00% - - - - 9.24 - -
PSP 6.2 6.2 6.2 6.2 6.2 0 0.00% 38,000 236 - - 9.95 - -
PTE 8.5 7.3 7.3 7.3 7.3 -1,200 -14.12% 100 1 - - - - -
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 3.8 3.8 0 0 0 0 0.00% - - - - - - -
PTX 6 6 0 0 0 0 0.00% - - - - - - -
PVA 0.6 0.6 0.6 0.7 0.5 -10 -1.67% 13,800 8 - - - - -
PVH 0.9 0.9 0.8 0.8 0.8 -100 -11.11% 5,300 4 - - 18.18 - -
PVM 10.2 10.16 10.1 10.2 10.1 -40 -0.39% 5,200 53 - - 10.93 - -
PVO 4.3 4.3 4.3 4.3 4.3 0 0.00% 1,000 4 - - - - -
PVP 7 7.02 7 7.1 7 +20 +0.29% 600 4 - - 4.56 - -
PVR 1.3 1.3 0 0 0 0 0.00% - - 67,479 3.21 - - -
PVY 2.1 1.97 1.9 2.1 1.9 -130 -6.19% 38,800 76 - - - - -
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 1.86 1.7 1.9 1.7 +160 +9.41% 25,200 47 27,900 1.33 - - -
PXC 0.4 0.4 0 0 0 0 0.00% - - - - - - -
PXL 6.9 7 7 7.1 6.9 +100 +1.45% 296,229 2,073 578,021 27.52 31.38 - -
PXM 0.4 0.4 0.3 0.3 0.3 -100 -25.00% 3,100 1 - - - - -
PYU 11.5 11.5 0 0 0 0 0.00% - - - - - - -
QBR 8.9 8.9 0 0 0 0 0.00% - - - - - - -
QCC 9.3 9.3 9.3 9.3 9.3 0 0.00% 2,000 19 - - - - -
QHW 13.6 13.6 0 0 0 0 0.00% - - - - - - -
QLD 6 6 0 0 0 0 0.00% - - - - - - -
QLT 11 11 0 0 0 0 0.00% - - - - - - -
QNS 31.9 31.7 31.9 31.9 31.6 -200 -0.63% 45,176 1,432 - - 7.62 - -
QNU 10.1 10.1 0 0 0 0 0.00% - - - - - - -
QNW 9 9 0 0 0 0 0.00% - - - - 35.94 - -
QPH 20 20.14 21 21 20 +140 +0.70% 700 14 - - 6.83 - -
QSP 13.5 13.7 13.7 13.7 13.7 +200 +1.48% 400 5 - - - - -
QTP 10 9.99 10 10.2 9.3 -10 -0.10% 21,600 216 - - 19.04 - -
RAT 7 7 0 0 0 0 0.00% - - - - - - -
RBC 14.6 14.6 0 0 0 0 0.00% - - - - - - -
RCC 27 25.05 27 27 23.1 -1,950 -7.22% 2,000 50 - - - - -
RCD 19.5 19.5 0 0 0 0 0.00% - - - - - - -
RGC 7.8 7.8 0 0 0 0 0.00% - - - - - - -
RHN 9.2 9.2 0 0 0 0 0.00% - - - - - - -
RLC 10 10 0 0 0 0 0.00% - - - - - - -
RTB 10 10 10 10 10 0 0.00% 100 1 - - 4.38 - -
RTH 6 6 0 0 0 0 0.00% - - - - - - -
RTS 24 24 0 0 0 0 0.00% - - - - - - -
S12 0.4 0.4 0.3 0.3 0.3 -100 -25.00% 800 0 - - - - -
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 0.5 0.5 0.5 +100 +25.00% 3,400 2 - - - - -
SAC 11.3 11.3 11.3 11.3 11.3 0 0.00% 300 3 - - 5.57 - -
SAL 9 9 0 0 0 0 0.00% - - - - - - -
SAP 7.1 7.1 0 0 0 0 0.00% - - 9,138 0.44 11.65 - -
SAS 25.2 25.3 25.3 25.3 25.3 +100 +0.40% 200 5 - - 9.50 - -
SB1 11.8 11.8 0 0 0 0 0.00% - - - - - - -
SBD 10.7 9.97 10 10 9.5 -730 -6.82% 48,000 478 - - - - -
SBH 24.1 24.1 0 0 0 0 0.00% - - - - 6.48 - -
SBL 18.8 17.5 17.5 17.5 17.5 -1,300 -6.91% 500 9 - - 7.56 - -
SBM 31.8 31.7 31.7 31.7 31.7 -100 -0.31% 400 13 - - 10.40 - -
SBS 1.5 1.5 1.5 1.6 1.5 0 0.00% 516,110 775 - - - - -
SCC 0.9 0.9 0 0 0 0 0.00% - - - - - - -
SCO 5.6 5.6 0 0 0 0 0.00% - - - - - - -
SCY 13 13 0 0 0 0 0.00% - - - - 75.34 - -
SD1 2 2 0 0 0 0 0.00% - - - - - - -
SD3 2.9 2.75 2.8 2.8 2.7 -150 -5.17% 25,800 71 - - - - -
SD7 4 4 0 0 0 0 0.00% - - 42,400 2.02 47.16 - -
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 72.9 71.84 73 73 71 -1,060 -1.45% 79,350 5,701 - - 6.61 - -
SDJ 8 8 0 0 0 0 0.00% - - - - - - -
SDK 34 34 34 34 34 0 0.00% 100 3 - - 6.58 - -
SDV 19 19 0 0 0 0 0.00% - - - - - - -
SDX 6.8 6.8 0 0 0 0 0.00% - - - - - - -
SDY 4.5 4.5 0 0 0 0 0.00% - - 20,250 0.96 - - -
SEA 12.7 12.8 12.8 12.8 12.8 +100 +0.79% 5,000 64 - - 11.53 - -
SEP 13.1 13.1 0 0 0 0 0.00% - - - - - - -
SGP 9.3 8.7 8.7 8.7 8.7 -600 -6.45% 6,000 52 - - 11.05 - -
SGS 14.2 16.1 16.1 16.1 16.1 +1,900 +13.38% 100 2 - - 9.13 - -
SHC 6 6 0 0 0 0 0.00% - - - - - - -
SHG 2.6 2.6 0 0 0 0 0.00% - - - - - - -
SHX 14.6 14.6 0 0 0 0 0.00% - - - - - - -
SID 16 16 0 0 0 0 0.00% - - - - 17.17 - -
SIV 43 43 43 43 43 0 0.00% 200 9 - - - - -
SJG 6.4 6.4 0 0 0 0 0.00% - - - - - - -
SJM 0.9 0.9 0 0 0 0 0.00% - - - - - - -
SKH 22.8 23.01 23.1 23.1 23 +210 +0.92% 1,100 25 - - 6.92 - -
SKN 7.1 7.1 0 0 0 0 0.00% - - - - - - -
SKV 26.1 27.04 29.8 29.8 25.3 +940 +3.60% 9,650 261 - - 7.57 - -
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 16.5 16.8 16.5 18 15.8 +300 +1.82% 22,600 380 - - 13.26 - -
SON 10.1 10.1 0 0 0 0 0.00% - - - - - - -
SP2 5.4 5 5 5 5 -400 -7.41% 100 1 - - - - -
SPA 9 9 0 0 0 0 0.00% - - - - 9.18 - -
SPB 33.2 33.2 0 0 0 0 0.00% - - - - - - -
SPC 16 13.9 13.9 13.9 13.9 -2,100 -13.13% 100 1 - - - - -
SPD 5.8 5.8 0 0 0 0 0.00% - - - - 86.72 - -
SPH 7.1 7.1 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 1.43 1.4 1.5 1.4 +30 +2.14% 12,100 17 - - - - -
SRT 4.5 4.5 0 0 0 0 0.00% - - - - - - -
SSF 2.9 2.9 0 0 0 0 0.00% - - - - - - -
SSG 2 2.3 2.3 2.3 2.3 +300 +15.00% 6,300 14 - - - - -
SSN 3.7 3.7 0 0 0 0 0.00% - - - - - - -
SSU 4 4 0 0 0 0 0.00% - - - - - - -
STL 3 3 0 0 0 0 0.00% - - - - - - -
STS 14 14 0 0 0 0 0.00% - - - - - - -
STT 9.5 8.97 9.9 9.9 8.5 -530 -5.58% 300 3 71,760 3.42 - - -
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 12.4 12.31 12.4 12.5 12.3 -90 -0.73% 23,200 286 - - 8.25 - -
SZE 8.8 8.35 7.8 8.9 7.8 -450 -5.11% 400 3 - - 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 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 0 0 0 0 0.00% - - 2,678,055 127.53 24.90 - -
TBN 10 10 0 0 0 0 0.00% - - - - - - -
TBT 3.6 4.1 4.1 4.1 4.1 +500 +13.89% 200 1 - - - - -
TCI 5.6 5.6 0 0 0 0 0.00% - - - - 15.34 - -
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 19.7 19.7 19.7 19.7 +200 +1.03% 553 11 - - 5.10 - -
TDB 38.5 38.5 0 0 0 0 0.00% - - - - - - -
TDP 15 15.01 15 15.3 15 +10 +0.07% 209,400 3,142 - - 15.62 - -
TDS 11 10.66 11 11 10.4 -340 -3.09% 3,310 35 - - 4.89 - -
TEC 7 7 0 0 0 0 0.00% - - - - - - -
TEL 6.3 5.6 5.6 5.6 5.6 -700 -11.11% 100 1 - - - - -
TGP 4.3 4.9 4.9 4.9 4.9 +600 +13.95% 1,000 5 - - - - -
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 11.3 12.9 12.9 12.9 12.9 +1,600 +14.16% 100 1 - - - - -
TID 22.5 22 22 22 22 -500 -2.22% 100 2 - - 28.79 - -
TIS 9.4 9.4 0 0 0 0 0.00% - - - - 71 - -
TL4 8.1 8.21 8.1 8.3 8.1 +110 +1.36% 900 7 - - 16.09 - -
TLI 10.8 10.8 0 0 0 0 0.00% - - - - - - -
TLP 10.1 10.1 0 0 0 0 0.00% - - - - - - -
TLT 12.5 12.5 0 0 0 0 0.00% - - - - - - -
TMG 26.5 26.5 0 0 0 0 0.00% - - - - 3.79 - -
TMW 10.2 10.2 0 0 0 0 0.00% - - - - - - -
TNB 5.3 5.4 5.4 5.4 5.4 +100 +1.89% 200 1 - - 3.49 - -
TND 12.9 12.8 12.8 12.8 12.8 -100 -0.78% 6,500 83 - - 4.46 - -
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 6.2 6.2 0 0 0 0 0.00% - - - - 19.41 - -
TOP 0.8 0.8 0.8 0.9 0.8 0 0.00% 1,044,400 838 - - 58.39 - -
TOT 4.7 4.7 0 0 0 0 0.00% - - - - - - -
TOW 12 12 0 0 0 0 0.00% - - - - - - -
TPS 43.5 43.5 0 0 0 0 0.00% - - - - - - -
TQN 30 30 0 0 0 0 0.00% - - - - - - -
TRS 58.6 58.6 0 0 0 0 0.00% - - - - - - -
TRT 5.4 5.4 0 0 0 0 0.00% - - - - - - -
TS3 10 10 0 0 0 0 0.00% - - - - - - -
TS5 10 10 0 0 0 0 0.00% - - - - - - -
TSD 10 10 0 0 0 0 0.00% - - - - - - -
TSG 9.5 9.5 0 0 0 0 0.00% - - - - - - -
TSJ 22.3 22.3 0 0 0 0 0.00% - - - - 18.25 - -
TTD 58.5 58 58 58 58 -500 -0.85% 300 17 - - 13.24 - -
TTG 4.2 4.2 0 0 0 0 0.00% - - - - - - -
TTJ 77 77 0 0 0 0 0.00% - - - - - - -
TTN 8.5 8.41 8.8 8.8 8.4 -90 -1.06% 3,200 27 - - 4.91 - -
TTP 17.6 17.6 0 0 0 0 0.00% - - - - 5.30 - -
TTS 6 6 0 0 0 0 0.00% - - - - 110.27 - -
TTV 6 6 0 0 0 0 0.00% - - - - - - -
TUG 7.8 7.8 7.8 7.8 7.8 0 0.00% 600 5 - - - - -
TV1 11.5 12 12 12 12 +500 +4.35% 200 2 320,296 15.25 - - -
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 8 8 0 0 0 0 0.00% - - - - - - -
TVN 8.9 8 8 8 8 -900 -10.11% 1,800 14 - - 25.23 - -
TVP 19.5 20 20 20 20 +500 +2.56% 100 2 - - - - -
TVU 11.4 11.4 0 0 0 0 0.00% - - - - 3.82 - -
TVW 25.6 25.6 0 0 0 0 0.00% - - - - 30.81 - -
TW3 12 13 13 13 13 +1,000 +8.33% 100 1 - - - - -
UCT 10 10 0 0 0 0 0.00% - - - - - - -
UDJ 8.1 8.1 8.1 8.2 8.1 0 0.00% 25,100 203 - - 6.39 - -
UEM 35.1 35.1 0 0 0 0 0.00% - - - - - - -
UMC 9.4 9.4 0 0 0 0 0.00% - - - - - - -
UPC 9.1 9.1 0 0 0 0 0.00% - - - - - - -
UPH 20 20 0 0 0 0 0.00% - - - - 26.59 - -
USC 5.7 5.7 0 0 0 0 0.00% - - - - - - -
USD 15.3 15.3 0 0 0 0 0.00% - - - - - - -
V11 0.4 0.4 0 0 0 0 0.00% - - - - - - -
V15 0.3 0.3 0.3 0.3 0.3 0 0.00% 5,500 2 - - - - -
VAV 42.6 42.6 0 0 0 0 0.00% - - - - 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 11.02 11.1 11.1 11 +20 +0.18% 600 7 - - 6.71 - -
VCE 8 8 0 0 0 0 0.00% - - - - - - -
VCP 37 37 0 0 0 0 0.00% - - - - 8.40 - -
VCT 5 5 0 0 0 0 0.00% - - - - - - -
VCW 33.8 33.8 0 0 0 0 0.00% - - - - 10.12 - -
VCX 1.6 1.6 0 0 0 0 0.00% - - - - 9.53 - -
VDB 10.1 10.1 0 0 0 0 0.00% - - - - - - -
VDM 14.5 14.5 0 0 0 0 0.00% - - - - - - -
VDN 10.3 11.8 11.8 11.8 11.8 +1,500 +14.56% 100 1 - - - - -
VDT 19.5 16.6 16.6 16.6 16.6 -2,900 -14.87% 100 2 - - - - -
VEA 51.2 52.14 50.5 52.8 50.5 +940 +1.84% 771,525 40,229 - - 9.31 - -
VEC 5.9 5.95 6.1 6.1 5.9 +50 +0.85% 1,600 10 - - 25.28 - -
VEE 9 9 0 0 0 0 0.00% - - - - - - -
VEF 106 104.97 109 109 104.5 -1,030 -0.97% 3,500 367 - - 576.02 - -
VES 0.9 0.9 0 0 0 0 0.00% - - - - - - -
VET 90.7 90.7 0 0 0 0 0.00% - - - - 12.04 - -
VFC 28.5 28.5 0 0 0 0 0.00% - - - - 42.49 - -
VFR 4 4 0 0 0 0 0.00% - - 60,000 2.86 - - -
VGG 60.1 59.94 61.5 61.5 59.5 -160 -0.27% 19,100 1,145 - - 5.77 - -
VGI 26.3 27.19 26.5 27.7 26.5 +890 +3.38% 1,253,977 34,095 - - - - -
VGL 13.3 15.06 14.5 15.2 14.5 +1,760 +13.23% 1,500 23 - - - - -
VGR 19 19 19 19 19 0 0.00% 200 4 - - 8.52 - -
VGT 11.6 11.77 11.5 12 11.5 +170 +1.47% 739,460 8,704 - - 12.91 - -
VGV 9.9 10.2 10.2 10.2 10.2 +300 +3.03% 9,600 98 - - 11.40 - -
VHD 7.8 6.98 7.2 7.2 6.9 -820 -10.51% 1,900 13 - - - - -
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 18.4 18.3 18.4 18.4 18.2 -100 -0.54% 229,602 4,203 - - 4.65 - -
VIF 16 16 16 16 16 0 0.00% 100 2 - - 7.08 - -
VIH 9.7 8.6 8.6 8.6 8.6 -1,100 -11.34% 100 1 - - 3798.82 - -
VIM 21.5 20.3 20.3 20.3 20.3 -1,200 -5.58% 2,410 49 - - - - -
VIN 15.1 15.1 0 0 0 0 0.00% - - - - 6.88 - -
VIR 9.1 9.1 0 0 0 0 0.00% - - - - - - -
VIW 12 12 0 0 0 0 0.00% - - - - 98.15 - -
VKD 13.4 13.8 14 14 12 +400 +2.99% 1,000 14 - - - - -
VKP 0.5 0.5 0 0 0 0 0.00% - - - - - - -
VLB 33 33 0 0 0 0 0.00% - - - - 11.42 - -
VLC 17.6 17.1 17.1 17.1 17.1 -500 -2.84% 207 4 - - 10.24 - -
VLF 0.8 0.8 0.7 0.7 0.7 -100 -12.50% 1,800 1 - - - - -
VLG 5 5 0 0 0 0 0.00% - - - - 4.82 - -
VLP 2.4 2.4 0 0 0 0 0.00% - - - - - - -
VLW 13.3 13.3 0 0 0 0 0.00% - - - - 11.20 - -
VMA 9 9 0 0 0 0 0.00% - - - - - - -
VMG 2 2.3 2.3 2.3 2.3 +300 +15.00% 3,640 8 - - 6.98 - -
VNA 3.1 3.23 3.3 3.4 3 +130 +4.19% 193,200 624 64,600 3.08 0.76 - -
VNB 15.9 15.9 0 0 0 0 0.00% - - - - 14.05 - -
VNH 0.9 0.9 0.9 0.9 0.8 -80 -8.89% 1,100 1 - - - - -
VNI 10.1 11.5 11.5 11.5 11.5 +1,400 +13.86% 100 1 - - - - -
VNP 4.6 4.5 4.5 4.5 4.5 -100 -2.17% 106 0 - - 49.99 - -
VNX 50.5 50.5 50.5 50.5 50.5 0 0.00% 800 40 - - - - -
VNY 5.1 5.1 0 0 0 0 0.00% - - - - - - -
VOC 12.9 12.83 12.9 12.9 12.8 -70 -0.54% 3,800 49 - - 5.91 - -
VPA 2 2 0 0 0 0 0.00% - - - - - - -
VPC 0.6 0.6 0.6 0.7 0.5 +30 +5.00% 205,800 130 - - - - -
VPR 13 13 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 11 10.89 11.2 11.4 10.6 -110 -1.00% 155,320 1,691 - - 193.07 - -
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 39 0 0 0 0 0.00% - - - - 24.72 - -
VSP 1.1 1.1 0 0 0 0 0.00% - - - - - - -
VST 0.6 0.6 0.6 0.6 0.6 0 0.00% 8,000 5 - - - - -
VT1 29 25.77 27 27 25 -3,230 -11.14% 2,600 67 - - - - -
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 6.8 6.8 6.8 6.8 -1,200 -15.00% 1,000 7 - - 15.86 - -
VTI 4.6 4 4 4 4 -600 -13.04% 4,000 16 - - - - -
VTK 28 27.79 28 28 27.3 -210 -0.75% 4,486 125 - - - - -
VTM 21.8 21.8 0 0 0 0 0.00% - - - - - - -
VTP 185.2 183.58 187 187 183 -1,620 -0.87% 31,220 5,732 - - 25.32 - -
VTX 23 23 0 0 0 0 0.00% 309 6 - - 99.76 - -
VVN 4 4 0 0 0 0 0.00% - - - - - - -
VWS 17.4 17.4 0 0 0 0 0.00% - - - - - - -
WSB 45.4 45.4 0 0 0 0 0.00% - - - - 5.22 - -
WTC 5.1 5.1 0 0 0 0 0.00% - - - - - - -
WTN 9.8 9.8 0 0 0 0 0.00% - - - - - - -
X18 3.4 3.4 0 0 0 0 0.00% - - - - - - -
X26 14.7 14.7 0 0 0 0 0.00% - - - - - - -
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 6.8 6.9 6.9 6.9 6.9 +100 +1.47% 300 2 - - - - -
YBC 34.9 34.9 0 0 0 0 0.00% - - - - - - -
YRC 7.9 7.9 0 0 0 0 0.00% - - - - - - -
YTC 61 61 0 0 0 0 0.00% - - - - - - -
合計 5,756,965 274.14 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)。