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

2018/05/25 15:00VNT(ベトナムタイム)
UPCoM インデックス
(10分ディレイ表示)
53.13
-0.75/-1.38%
売買高 11,181,298 株
(前日比 +77.80%)
売買高(相対取引を含む) 20,331,974 株
(前日比 +173.27%)
値上がり銘柄数 69
値下がり銘柄数 99
変わらず銘柄数 547
総銘柄数 715
売買代金 154,236 百万VND
(前日比 +49.55%)
売買代金(相対取引を含む) 189,335 百万VND
(前日比 +40.22%)
前日終値 53.88 (05/24) 
始値 53.88
高値 53.88
安値 53.06
年初来高値 61.80 (03/16) 
年初来安値 53.13 (05/25) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 1,542,066 1,794,337 -252,271
金額 (百万VND) 24,958 39,597 -14,639
産業トレンド
0.00 -0.30 +0.39 -0.17 -0.28 -1.18
-0.23 -0.43 -0.02 +0.22 -0.55 -0.07
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(2018/05/25 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
ABC 8.7 8.4 8.5 8.5 8.4 -300 -3.45% 3,100 26,140 - - 0.56 - -
ABI 24.6 25.5 25.5 25.5 23.6 +900 +3.66% 520 13,046 - - 7.26 - -
AC4 10 10 10 0 0 0 0.00% - - - - - - -
ACE 26.8 24 22.8 24 22.8 -2,800 -10.45% 206 4,824 - - - - -
ACS 14.2 14.2 14.2 0 0 0 0.00% - - - - - - -
ACV 82.5 81.2 81 81.8 81 -1,300 -1.58% 210,305 17,224,204 - - 40.84 - -
ADP 18.6 18.6 18.6 18.6 18.6 0 0.00% 1,000 18,600 - - 7.28 - -
AFC 10 10 10 0 0 0 0.00% - - - - - - -
AFX 3.8 3.8 3.8 0 0 0 0.00% - - - - 8.06 - -
AG1 11.7 11.7 11.7 0 0 0 0.00% - - - - - - -
AGP 25.5 25.5 25.5 0 0 0 0.00% - - - - - - -
AGX 28.1 28.1 28.1 0 0 0 0.00% - - - - - - -
AMP 16.2 16.2 16.2 0 0 0 0.00% - - - - 12.92 - -
AMS 7 6.9 6.9 6.9 6.9 -100 -1.43% 500 3,450 - - 8.81 - -
ANT 7.8 7.8 7.8 0 0 0 0.00% - - - - - - -
APF 48.5 48.5 48.5 0 0 0 0.00% - - - - - - -
APL 15.6 15.6 15.6 0 0 0 0.00% - - - - - - -
ART 8.4 7.9 8.3 8.3 7.7 -500 -5.95% 570,400 4,552,780 - - 2.42 - -
ASD 1.6 1.6 1.6 0 0 0 0.00% - - - - - - -
ATA 0.8 0.8 0.7 0.7 0.7 -100 -12.50% 13,000 9,100 - - - - -
ATB 1.2 1.2 1.2 1.2 1.2 0 0.00% 272,920 327,504 - - 3.49 - -
AUM 10.6 10.6 10.6 0 0 0 0.00% - - - - - - -
AVC 29.1 29.1 29.1 0 0 0 0.00% - - - - 6.22 - -
AVF 0.3 0.3 0.3 0.3 0.3 0 0.00% 661,860 198,563 - - - - -
BAB 22.4 22.3 22.3 22.3 22.3 -100 -0.45% 15,700 350,110 - - 17.03 - -
BAL 40.3 40.3 40.3 0 0 0 0.00% - - - - - - -
BBM 11.5 11.5 11.5 0 0 0 0.00% - - - - - - -
BCM 25.5 25.5 25.5 0 0 0 0.00% - - - - - - -
BCP 10 10 10 10 10 0 0.00% 200 2,000 - - - - -
BDF 16.5 16.5 16.5 0 0 0 0.00% - - - - - - -
BDG 27.5 27.5 27.5 0 0 0 0.00% - - - - 3.48 - -
BDP 10 10 10 0 0 0 0.00% - - - - - - -
BDT 8.3 8.3 8.3 0 0 0 0.00% - - - - 4.19 - -
BDW 13 13 13 0 0 0 0.00% - - - - 19.57 - -
BEL 7.1 7.1 7.1 0 0 0 0.00% - - - - - - -
BGW 9.8 9.8 9.8 0 0 0 0.00% - - - - - - -
BHA 18.4 18.4 18.4 0 0 0 0.00% - - - - 17.18 - -
BHC 2.7 2.3 2.3 2.3 2.3 -400 -14.81% 10,000 23,000 - - - - -
BHP 9.5 10.9 10.9 10.9 10.9 +1,400 +14.74% 100 1,090 - - - - -
BHV 5.3 4.6 4.6 4.6 4.6 -700 -13.21% 100 460 - - - - -
BLI 7 7 7 0 0 0 0.00% - - - - 9.38 - -
BLN 7.3 7.3 7.3 0 0 0 0.00% - - - - - - -
BLT 26 26 26 0 0 0 0.00% - - - - - - -
BMD 8 8 8 0 0 0 0.00% - - - - - - -
BMJ 12.2 12.2 12.2 0 0 0 0.00% - - - - - - -
BMN 7.4 7.4 7.4 0 0 0 0.00% - - - - - - -
BMV 10 10 10 0 0 0 0.00% - - - - - - -
BPW 10 10 10 0 0 0 0.00% - - - - - - -
BQB 7.2 7.2 7.2 0 0 0 0.00% - - - - - - -
BRR 9 9 9 9 9 0 0.00% 1,000 9,000 - - 12.89 - -
BRS 10 10 10 0 0 0 0.00% - - - - - - -
BSD 41.5 41.5 41.5 0 0 0 0.00% - - - - - - -
BSG 7.8 7.8 7.8 0 0 0 0.00% - - - - 108.06 - -
BSL 14.5 14.5 14.5 0 0 0 0.00% - - - - 14.38 - -
BSP 22.3 22.3 22.3 22.3 22.2 0 0.00% 8,000 177,980 - - 5.63 - -
BSQ 23.5 23.5 23.5 0 0 0 0.00% - - - - 10.15 - -
BSR 19.8 19 19.8 19.8 18.8 -800 -4.04% 1,053,610 20,169,784 - - - - -
BT1 15.4 15.4 15.4 0 0 0 0.00% - - - - - - -
BTB 10 10 10 0 0 0 0.00% - - - - 13.40 - -
BTC 60 60 60 0 0 0 0.00% - - - - - - -
BTD 15.3 16 16 16 16 +700 +4.58% 100 1,600 - - - - -
BTG 5.6 5.6 5.6 0 0 0 0.00% - - - - - - -
BTH 5.2 5.2 5.2 0 0 0 0.00% - - - - - - -
BTN 12 12 12 0 0 0 0.00% - - - - - - -
BTR 7.9 7.9 7.9 0 0 0 0.00% - - - - - - -
BTU 6.7 6.7 6.7 0 0 0 0.00% - - - - - - -
BTV 27.8 27.8 27.8 0 0 0 0.00% - - - - 24.55 - -
BVG 1.4 1.3 1.3 1.3 1.3 -100 -7.14% 300 390 - - - - -
BVN 10.9 12.5 12.5 12.5 12.5 +1,600 +14.68% 300 3,750 - - - - -
BWA 21.2 21.2 21.2 0 0 0 0.00% - - - - - - -
BWS 30 30 30 0 0 0 0.00% - - - - 10.74 - -
C12 17.2 17.2 17.2 0 0 0 0.00% - - - - - - -
C22 27 27 27 0 0 0 0.00% - - - - - - - -
C36 13.7 13.7 13.7 0 0 0 0.00% - - - - - - -
C71 10.5 10.5 10.5 0 0 0 0.00% - - - - - - -
CAD 0.7 0.7 0.6 0.7 0.6 0 0.00% 15,140 9,094 - - - - -
CBI 5.9 5.9 5.9 0 0 0 0.00% - - - - - - -
CBS 10 10 10 10 10 0 0.00% 1,100 11,000 - - - - -
CC1 15.5 15.5 15.5 0 0 0 0.00% - - - - - - -
CC4 9.1 10.4 8 10.4 8 +1,300 +14.29% 6,300 62,630 - - - - -
CCH 7.3 7.3 7.3 0 0 0 0.00% - - - - - - -
CCP 26.9 26.9 26.9 0 0 0 0.00% - - - - - - -
CCR 17.8 17.8 17.8 0 0 0 0.00% - - - - 46.77 - -
CCT 10 10 10 0 0 0 0.00% - - - - 4808.71 - -
CCV 35 35 35 0 0 0 0.00% - - - - - - -
CDG 14 14 14 0 0 0 0.00% - - - - - - -
CDH 6.2 6.2 6.2 0 0 0 0.00% - - - - - - -
CDR 12.3 12.3 12.3 0 0 0 0.00% - - - - - - -
CE1 7.5 7.5 7.5 0 0 0 0.00% - - - - - - -
CEC 4.1 4.1 4.1 0 0 0 0.00% - - - - - - -
CEG 9.8 9.8 9.8 0 0 0 0.00% - - - - - - -
CER 10.7 10.7 10.7 0 0 0 0.00% - - - - - - -
CFC 9.4 9.4 9.4 0 0 0 0.00% - - - - - - -
CGP 10.2 9 8.7 9 8.7 -1,200 -11.76% 15,010 132,057 - - - - -
CGV 2 2.3 2.2 2.3 2.2 +300 +15.00% 600 1,330 - - - - -
CH5 28.5 28.5 28.5 0 0 0 0.00% - - - - - - -
CHC 7.9 7.9 7.9 0 0 0 0.00% - - - - - - -
CHS 8.1 7 7 7 7 -1,100 -13.58% 100 700 - - 11.09 - -
CI5 11.6 11.6 11.6 0 0 0 0.00% - - - - - - -
CID 2.1 2.1 2.1 0 0 0 0.00% - - - - - - -
CIP 10 10 10 0 0 0 0.00% - - - - - - -
CKD 15.7 13.6 18 18 13.6 -2,100 -13.38% 400 6,320 - - 5.63 - -
CKH 3.7 3.7 3.7 0 0 0 0.00% - - - - - - -
CLX 10.3 10.3 10.3 0 0 0 0.00% - - - - 15.28 - -
CMF 126.5 126.5 126.5 0 0 0 0.00% 42 4,532 - - 29.31 - -
CMK 9.9 9.9 9.9 0 0 0 0.00% - - - - - - -
CMN 49.7 49.7 49.7 0 0 0 0.00% - - - - - - -
CMP 9.6 9.6 9.6 0 0 0 0.00% - - - - 14.65 - -
CMW 11.7 10 10.2 10.2 10 -1,700 -14.53% 203,700 2,077,700 - - 17.88 - -
CNC 29.7 29.5 29 29.5 29 -200 -0.67% 1,200 35,300 - - - - -
CNH 12 12 12 0 0 0 0.00% - - - - - - -
CNN 14 14 14 0 0 0 0.00% - - - - - - -
CNT 3.3 3.3 3.3 0 0 0 0.00% - - - - - - -
CPH 6.7 6.7 6.7 0 0 0 0.00% - - - - - - -
CPI 1.4 1.4 1.4 0 0 0 0.00% - - - - 97.53 - -
CQT 3 3 3 0 0 0 0.00% - - - - - - -
CT3 6 6 6 0 0 0 0.00% - - - - - - -
CTN 0.6 0.6 0.6 0 0 0 0.00% - - - - - - -
CTR 23.1 22.6 22.6 22.8 22.6 -500 -2.16% 645 14,614 - - 9.61 - -
CTW 6 6 6 0 0 0 0.00% - - - - 5.88 - -
CVC 10.5 10.5 10.5 0 0 0 0.00% - - - - - - -
CVH 12.6 12.6 12.6 0 0 0 0.00% - - - - - - -
CXH 8 8 8 0 0 0 0.00% - - - - - - -
CZC 9 9 9 0 0 0 0.00% - - - - - - -
DAC 13 13 13 0 0 0 0.00% - - - - - - -
DAP 28.1 28.1 28.1 0 0 0 0.00% - - - - - - -
DAR 12 12.5 12.5 12.5 12.5 +500 +4.17% 500 6,250 - - - - -
DAS 4 4 4 0 0 0 0.00% - - - - - - -
DBD 48.7 47.6 48.2 48.2 47.6 -1,100 -2.26% 16,845 807,670 - - 15.58 - -
DBH 10 10 10 0 0 0 0.00% - - - - - - -
DBM 25 25 25 0 0 0 0.00% - - - - - - -
DBW 10 10 10 0 0 0 0.00% - - - - 447.54 - -
DC1 9.4 9.4 9.4 0 0 0 0.00% - - - - - - -
DCD 8 8 8 0 0 0 0.00% - - - - - - -
DCF 8 8 8 0 0 0 0.00% - - - - - - -
DCI 12 12 12 0 0 0 0.00% - - - - - - -
DCT 0.8 0.8 0.9 0.9 0.9 +100 +12.50% 300 270 - - - - -
DDH 6 6 6 0 0 0 0.00% - - - - - - -
DDM 1.1 1.1 1.1 0 0 0 0.00% - - - - - - -
DDN 16.1 16.1 16.1 0 0 0 0.00% - - - - - - -
DDV 6.3 6.3 6.3 6.3 6.3 0 0.00% 30,000 189,000 - - 13.43 - -
DFC 35.9 35.9 35.9 0 0 0 0.00% - - - - - - -
DGT 17.5 17.5 17.5 0 0 0 0.00% - - - - - - -
DHB 1.4 1.4 1.4 0 0 0 0.00% - - - - - - -
DHD 29.9 30 31.9 31.9 27.3 +100 +0.33% 400 11,660 - - - - -
DLD 8.7 8.7 8.7 0 0 0 0.00% - - - - - - -
DLT 11.6 11.6 11.6 0 0 0 0.00% - - - - 3 - -
DNA 20.5 17.5 17.5 17.5 17.5 -3,000 -14.63% 100 1,750 - - 10.89 - -
DND 19 19 19 0 0 0 0.00% - - - - - - -
DNE 7.1 7.1 7.1 0 0 0 0.00% - - - - - - -
DNH 14.8 14.8 14.8 0 0 0 0.00% - - - - 7.15 - -
DNL 11.8 11.8 11.8 0 0 0 0.00% - - - - - - -
DNN 4.8 4.8 4.8 0 0 0 0.00% - - - - 2.34 - -
DNR 9.7 9.7 9.7 0 0 0 0.00% - - - - - - -
DNS 12.3 12.3 12.3 0 0 0 0.00% - - - - 7.23 - -
DNW 12.5 12.4 12.4 12.4 12.4 -100 -0.80% 2,400 26,360 - - 34.20 - -
DOC 11 11 11 0 0 0 0.00% 30 330 - - - - -
DOP 12.2 12.2 12.2 0 0 0 0.00% - - - - - - -
DP2 11.3 11.3 11.3 0 0 0 0.00% 32 384 - - 18919.19 - -
DPH 26 26 26 0 0 0 0.00% - - - - - - -
DPP 12.8 12.8 12.8 0 0 0 0.00% - - - - - - -
DRI 8.2 8.2 8.2 8.2 8.2 0 0.00% 47,708 391,206 - - 4.74 - -
DSC 95.7 94 95 95 92.5 -1,700 -1.78% 8,250 770,400 - - 26.42 - -
DSG 10 10 10 0 0 0 0.00% - - - - - - -
DSS 10 10 10 0 0 0 0.00% - - - - - - -
DSV 5.5 5.5 5.5 0 0 0 0.00% - - - - - - -
DT4 9.3 9.3 9.3 0 0 0 0.00% - - - - - - -
DTC 13 12.5 12.5 12.5 12.5 -500 -3.85% 1,000 12,500 - - 3.67 - -
DTG 15.7 15.7 15.7 0 0 0 0.00% - - - - - - -
DTI 13.7 13.7 13.6 14.3 13.6 0 0.00% 12,400 171,020 - - - - -
DTK 12 12 12 0 0 0 0.00% - - - - 11.88 - -
DTN 4.8 4.8 4.8 0 0 0 0.00% - - - - - - -
DTV 16 16 16 16 16 0 0.00% 300 4,800 - - - - -
DVC 10.2 10.2 10.2 0 0 0 0.00% - - - - - - -
DVH 8.7 8.7 8.7 0 0 0 0.00% - - - - 4.62 - -
DVN 15.4 14.9 15.3 15.4 14.9 -500 -3.25% 135,600 2,055,704 - - 16.94 - -
DXL 2.7 2.7 2.7 0 0 0 0.00% - - - - - - -
EAD 24.2 24.2 24.2 0 0 0 0.00% - - - - - - -
EFI 3.2 3.2 3.2 0 0 0 0.00% - - - - - - -
EIC 8.5 8.5 8.5 0 0 0 0.00% - - - - 250.18 - -
EIN 2.6 2.9 2.9 2.9 2.9 +300 +11.54% 2,000 5,800 - - 51.67 - -
EME 55.1 63 55.3 63.3 55.2 +7,900 +14.34% 24,508 1,432,904 - - - - -
EMG 17.8 17.8 17.8 0 0 0 0.00% - - - - - - -
EMS 41.1 41.1 41.1 0 0 0 0.00% 248 9,971 - - - - -
EPH 9 9 9 0 0 0 0.00% - - - - - - -
FBA 0.9 0.9 0.9 0 0 0 0.00% - - - - - - -
FBC 21 21 21 0 0 0 0.00% - - - - - - -
FCC 11 11 11 0 0 0 0.00% - - - - - - -
FCS 10 10 10 0 0 0 0.00% - - - - - - -
FHN 39.8 39.8 39.8 0 0 0 0.00% - - - - - - -
FOX 52 51 44.2 54 44.2 -1,000 -1.92% 1,200 60,820 - - 8.43 - -
FRM 7 7 7 0 0 0 0.00% - - - - - - -
FSC 11.2 11.2 11.2 0 0 0 0.00% - - - - - - -
FSO 11.8 15 15 15 15 +3,200 +27.12% 100 1,500 - - - - -
FT1 45 45 45 0 0 0 0.00% - - - - - - -
FTI 9 9 9 0 0 0 0.00% - - - - - - -
G20 1.2 1.1 1.1 1.1 1.1 -100 -8.33% 20,800 22,880 15,840 0.77 - - -
G36 5.3 5.8 5.8 5.8 5.8 +500 +9.43% 100 580 - - 7.86 - -
GCB 7 7 7 0 0 0 0.00% - - - - - - -
GDW 15.5 15.5 15.5 0 0 0 0.00% - - - - - - -
GEG 13.7 13.7 13.6 13.7 13.6 0 0.00% 37,000 504,770 - - 7.90 - -
GER 2.5 2.5 2.5 0 0 0 0.00% - - - - - - -
GGG 0.5 0.5 0.6 0.6 0.5 0 0.00% 35,400 17,850 - - - - -
GGS 10 10 10 0 0 0 0.00% - - - - - - -
GHC 31.6 31.5 31.7 31.7 31.5 -100 -0.32% 22,900 741,750 - - 5.66 - -
GLW 13.2 13.2 13.2 0 0 0 0.00% - - - - - - -
GND 22.9 22.9 22.9 0 0 0 0.00% - - - - - - -
GSM 10.4 10.4 10.4 0 0 0 0.00% - - - - 6.23 - -
GTC 3.5 3.5 3.5 0 0 0 0.00% - - - - - - -
GTD 10 10 10 0 0 0 0.00% - - - - - - -
GTH 4.4 4.4 4.4 0 0 0 0.00% - - - - - - -
GTS 7.5 7.5 7.5 0 0 0 0.00% - - - - 6.08 - -
GTT 0.3 0.3 0.3 0.4 0.3 +100 +33.33% 103,500 31,070 - - - - -
GVR 9.6 9.4 9.6 9.7 9.4 -200 -2.08% 33,000 316,400 - - - - -
GVT 10.1 10.1 10.1 0 0 0 0.00% - - - - 10.01 - -
H11 5.9 5.9 5.9 0 0 0 0.00% 2,000 10,200 - - - - -
HAB 19 19 19 0 0 0 0.00% - - - - - - -
HAC 3.4 3.5 3.3 3.6 3.3 +100 +2.94% 8,310 27,679 - - - - -
HAF 46 46 46 0 0 0 0.00% - - - - - - -
HAM 17.8 17.8 17.8 0 0 0 0.00% - - - - - - -
HAN 11.8 11.8 11.8 0 0 0 0.00% - - - - - - -
HAV 2.7 2.7 2.7 0 0 0 0.00% - - - - - - -
HBD 10.8 12.4 12.4 12.4 12.4 +1,600 +14.81% 100 1,240 - - - - -
HBH 3 3 3 0 0 0 0.00% - - - - 27 - -
HC3 26.4 26.4 26.5 26.5 26.4 0 0.00% 7,300 192,750 - - 1.67 - -
HCI 3.4 3.4 3.4 0 0 0 0.00% - - - - - - -
HCS 7 7 7 0 0 0 0.00% - - - - - - -
HD2 8.2 7.8 8.2 8.2 7.8 -400 -4.88% 58,500 461,630 - - - - -
HDM 24.8 24.5 24.5 24.5 24.5 -300 -1.21% 200 4,900 - - - - -
HDO 0.7 0.7 0.8 0.8 0.7 0 0.00% 2,200 1,550 8,050 0.39 - - -
HDP 15.6 15.6 15.6 0 0 0 0.00% - - - - - - -
HDW 8.5 9 9 9 9 +500 +5.88% 1,000 9,000 - - - - -
HEC 20.5 20.5 20.5 0 0 0 0.00% - - - - - - -
HEJ 14 14 14 0 0 0 0.00% 10 130 - - - - -
HEM 15 15 15 0 0 0 0.00% - - - - 6.62 - -
HEP 9.4 9.4 9.4 0 0 0 0.00% - - - - - - -
HES 13.4 13.4 13.4 0 0 0 0.00% - - - - - - -
HFB 9 9 9 0 0 0 0.00% - - - - - - -
HFC 15 15 15 0 0 0 0.00% - - - - - - -
HFS 29.7 29.7 29.7 0 0 0 0.00% - - - - - - -
HFT 32.7 32.7 32.7 0 0 0 0.00% - - - - 80.05 - -
HFX 1.4 1.4 1.4 0 0 0 0.00% - - - - - - -
HGW 15.1 15.1 15.1 0 0 0 0.00% - - - - 28.69 - -
HHA 96 96 96 0 0 0 0.00% - - - - - - -
HHN 11.4 11.4 11.4 0 0 0 0.00% - - - - - - -
HHR 9 9 9 0 0 0 0.00% - - - - - - -
HHV 9.8 9.8 9.8 0 0 0 0.00% - - - - - - -
HIG 6.5 6.5 6.5 6.5 6.5 0 0.00% 2,000 13,000 - - 87.30 - -
HJC 3 3 3 0 0 0 0.00% - - - - - - -
HKP 5.3 5.3 5.3 0 0 0 0.00% - - - - - - -
HLA 0.3 0.3 0.3 0.3 0.2 -100 -33.33% 19,500 4,410 - - - - -
HLB 63 63 63 0 0 0 0.00% - - - - - - -
HLE 10.1 10.1 10.1 0 0 0 0.00% - - - - - - -
HLR 5.4 5.4 5.4 0 0 0 0.00% - - - - - - -
HLS 23.5 23.5 23.5 0 0 0 0.00% - - - - - - -
HMG 7 7 7 0 0 0 0.00% - - - - - - -
HMS 32.4 32.5 32.4 32.5 32.4 +100 +0.31% 1,100 35,690 - - - - -
HNA 10.3 10.3 10.3 0 0 0 0.00% - - - - 33.34 - -
HNB 20.4 20.4 20.4 0 0 0 0.00% - - - - - - -
HND 10.9 10.5 10.6 10.6 10.5 -400 -3.67% 16,100 170,450 - - 13.08 - -
HNF 47 47 47 0 0 0 0.00% 1 54 - - 18.63 - -
HNI 34.4 35 34.2 35 34 +600 +1.74% 6,100 208,440 - - - - -
HNP 24.8 22.5 22.5 22.5 22.5 -2,300 -9.27% 1,000 22,500 - - - - -
HNT 4.1 4.1 4.1 0 0 0 0.00% - - - - - - -
HPB 9.1 9.1 9.1 0 0 0 0.00% - - - - - - -
HPD 16 16 16 0 0 0 0.00% - - - - 11.36 - -
HPH 10 10 10 0 0 0 0.00% - - - - - - -
HPI 12.8 12.8 12.8 12.8 12.8 0 0.00% 48,300 618,240 - - 12.32 - -
HPP 35 35 35 0 0 0 0.00% - - - - - - -
HPT 8 8 8 0 0 0 0.00% - - - - - - -
HPU 12.5 12.5 12.5 0 0 0 0.00% - - - - - - -
HPW 10.5 10.5 10.5 0 0 0 0.00% - - - - 9.21 - -
HRB 34 34 34 0 0 0 0.00% - - - - - - -
HRG 6.6 6.6 6.6 0 0 0 0.00% - - - - - - -
HRT 4.1 4.1 4.1 0 0 0 0.00% - - - - - - -
HSA 40.3 40.3 40.3 0 0 0 0.00% - - - - 3.41 - -
HSI 1.6 1.5 1.5 1.5 1.5 -100 -6.25% 600 900 - - - - -
HSM 10.4 11.9 11.9 11.9 11.9 +1,500 +14.42% 2,000 23,800 - - 2.73 - -
HTE 7.4 8.5 7.3 8.5 7.3 +1,100 +14.86% 5,600 43,480 - - 8.40 - -
HTG 20.2 20 20.9 20.9 20 -200 -0.99% 3,300 68,700 - - 4.69 - -
HTM 10.5 9.3 10.3 10.3 9.3 -1,200 -11.43% 74,300 734,390 - - - - -
HTR 10 10 10 0 0 0 0.00% - - - - - - -
HTU 10.1 10.1 10.1 0 0 0 0.00% - - - - 44.99 - -
HTW 10 10 10 0 0 0 0.00% - - - - 159.90 - -
HU4 10.4 10.4 10.4 0 0 0 0.00% - - - - 17.33 - -
HU6 8.3 8.5 8.5 8.5 8.5 +200 +2.41% 3,500 29,750 - - - - -
HUG 9.4 9.4 9.4 0 0 0 0.00% - - - - - - -
HVN 32.6 30.6 32.5 32.5 30.5 -2,000 -6.13% 324,865 10,248,464 - - 14.37 - -
I10 0.8 0.8 0.8 0 0 0 0.00% - - - - - - -
ICC 42 42 42 0 0 0 0.00% - - - - - - -
ICI 9 9 9 0 0 0 0.00% - - - - - - -
ICN 59.3 59.3 59.3 0 0 0 0.00% - - - - - - -
IDC 19.9 20.5 19.9 20.5 19.5 +600 +3.02% 112,700 2,243,540 - - - - -
IDN 10 10 10 0 0 0 0.00% - - - - - - -
IFC 10.9 10 10 10 10 -900 -8.26% 100 1,000 - - 6.34 - -
IHK 10.6 10.6 10.6 0 0 0 0.00% - - - - 9.61 - -
IKH 10.6 10.6 10.6 0 0 0 0.00% - - - - - - -
ILA 8.5 8.9 7.3 8.9 7.3 +400 +4.71% 200 1,620 - - - - -
IME 7 7 7 0 0 0 0.00% - - - - - - -
IN4 48.3 48.3 48.3 0 0 0 0.00% - - - - - - -
IPA 14.8 14.8 14.8 0 0 0 0.00% - - - - 9.09 - -
IRC 12.6 12.6 12.6 0 0 0 0.00% - - - - - - -
ISG 1.9 1.9 1.9 0 0 0 0.00% - - - - - - -
ISH 19.9 19.9 19.9 0 0 0 0.00% - - - - 10.35 - -
IST 20.4 20.4 20.4 0 0 0 0.00% - - - - 6.84 - -
ITS 2.9 2.5 2.6 2.6 2.5 -400 -13.79% 12,264 31,663 - - 4.18 - -
JOS 2.4 2.4 2.4 0 0 0 0.00% - - - - - - -
KBE 19.9 19.9 19.9 0 0 0 0.00% - - - - 7.30 - -
KCB 1.8 1.8 1.8 0 0 0 0.00% - - - - - - -
KCE 18.3 18.3 18.3 0 0 0 0.00% - - - - - - -
KDF 36 36.5 36.3 36.5 36.3 +500 +1.39% 800 29,140 - - 15.73 - -
KGM 6.2 6.2 6.2 0 0 0 0.00% - - - - 3.09 - -
KGU 20.4 18 18 18 18 -2,400 -11.76% 100 1,800 - - - - -
KHD 7 7 7 0 0 0 0.00% - - - - 1.65 - -
KHW 12.4 12.4 12.4 0 0 0 0.00% - - - - 10.45 - -
KIP 38 38 38 0 0 0 0.00% - - - - - - -
KLB 11.7 11.4 11.7 11.9 11.4 -300 -2.56% 10,862 127,837 - - 17.01 - -
KOS 23.4 23.2 23.4 23.6 22.7 -200 -0.85% 34,900 810,570 - - - - -
KSE 15.2 15.2 15.2 0 0 0 0.00% - - - - - - -
KSV 10 10 10 0 0 0 0.00% - - - - 11.74 - -
KTB 1.9 1.9 1.9 0 0 0 0.00% - - - - - - -
KTL 17.5 20.1 19.8 20.1 19.8 +2,600 +14.86% 5,300 106,340 - - 4.63 - -
KTU 13.8 13.8 13.8 0 0 0 0.00% - - - - - - -
L12 6.2 6.2 6.2 0 0 0 0.00% - - - - - - -
L45 2.2 2.2 2.2 0 0 0 0.00% - - - - - - -
L63 7.1 7.1 7.1 0 0 0 0.00% - - - - - - -
LAI 9.3 9.3 9.3 0 0 0 0.00% - - - - - - -
LAW 13.4 13.4 13.4 0 0 0 0.00% - - - - 8.15 - -
LBC 10.5 10.5 10.5 0 0 0 0.00% - - - - - - -
LCC 3.1 3.1 3.1 0 0 0 0.00% - - - - - - -
LCW 10 10 10 0 0 0 0.00% - - - - 697.31 - -
LG9 10 10 10 0 0 0 0.00% - - - - - - -
LIC 7.5 7.5 7.5 0 0 0 0.00% - - - - - - -
LKW 17.5 17.5 17.5 0 0 0 0.00% - - - - - - -
LLM 19.3 18.8 19 19 18.8 -500 -2.59% 1,300 24,680 - - - - -
LM3 0.9 1 1 1 1 +100 +11.11% 100 100 - - - - -
LMC 18 18 18 0 0 0 0.00% - - - - - - -
LMI 11 11 11 0 0 0 0.00% - - - - - - -
LPB 12.1 12 12.1 12.4 12 -100 -0.83% 2,049,106 24,859,169 - - 5.76 - -
LQN 9.5 9.5 9.5 0 0 0 0.00% - - - - - - -
LTG 36 35.6 36.1 36.1 35.6 -400 -1.11% 16,303 586,901 - - 5.58 - -
LWS 10.4 10.4 10.4 0 0 0 0.00% - - - - 14.27 - -
M10 34 32 32 32 32 -2,000 -5.88% 100 3,200 - - 12.34 - -
MC3 10 10 10 0 0 0 0.00% - - - - - - -
MCH 96.7 95.1 96 96 95 -1,600 -1.65% 604 57,692 - - 18.13 - -
MCI 5.3 5.3 5.3 0 0 0 0.00% - - - - - - -
MCT 16.2 16.2 16.2 0 0 0 0.00% - - - - 20.19 - -
MDA 10 10 10 0 0 0 0.00% - - - - - - -
MDF 10 10 10 0 0 0 0.00% - - - - 18.12 - -
MEF 1.2 1.2 1.2 0 0 0 0.00% - - - - - - -
MES 10 10 10 0 0 0 0.00% - - - - - - -
MGC 6.5 6.5 6.5 0 0 0 0.00% - - - - - - -
MGG 36.8 36.8 36.8 0 0 0 0.00% - - - - - - -
MH3 23 23 23 0 0 0 0.00% - - - - 8.47 - -
MIC 4.8 4.8 4.8 0 0 0 0.00% - - - - - - -
MIE 10.1 10.1 10.1 0 0 0 0.00% - - - - 158.13 - -
MIG 13.6 14 14.4 14.4 14 +400 +2.94% 44,300 548,360 - - 26.84 - -
MKP 71.6 69.5 69.4 69.5 69.4 -2,100 -2.93% 800 55,550 - - 7.27 - -
MLC 9.7 9.7 9.7 0 0 0 0.00% - - - - - - -
MLN 2 2 2 2 2 0 0.00% 300 600 - - 2.95 - -
MMC 1.3 1.3 1.3 0 0 0 0.00% - - - - - - -
MNB 38.9 38.9 38.9 0 0 0 0.00% - - - - 30.05 - -
MND 9.9 9.9 9.9 0 0 0 0.00% - - - - - - -
MPC 69 69.5 69.8 72 69.5 +500 +0.72% 9,500 664,370 - - 7.38 - -
MPY 10.5 10.5 10.5 0 0 0 0.00% - - - - - - -
MQB 10 10 10 0 0 0 0.00% - - - - - - -
MRF 18.7 18.7 18.7 0 0 0 0.00% - - - - - - -
MSR 24 24 24 24.5 23.8 0 0.00% 11,420 274,080 - - 61.83 - -
MTA 1.6 1.6 1.6 0 0 0 0.00% - - - - - - -
MTC 9.6 9.6 9.6 0 0 0 0.00% - - - - - - -
MTG 5.1 4.6 4.6 5.7 4.5 -500 -9.80% 17,400 87,830 - - - - -
MTH 7.7 7.7 7.7 0 0 0 0.00% - - - - - - -
MTL 13.9 13.9 13.9 0 0 0 0.00% - - - - - - -
MTM 2.6 2.6 2.6 0 0 0 0.00% - - - - - - -
MTP 16 16 16 0 0 0 0.00% - - - - - - -
MTS 15.7 15.7 15.7 0 0 0 0.00% - - - - 19.34 - -
MTV 10.6 10.6 10.6 0 0 0 0.00% - - - - - - -
MVB 8.3 8.3 8.3 0 0 0 0.00% - - - - 6.64 - -
MVC 10.9 10.3 10.4 10.4 10.3 -600 -5.50% 4,100 42,540 - - 8.43 - -
MVY 3.5 3.5 3.5 0 0 0 0.00% - - - - - - -
NAC 7 7 7 0 0 0 0.00% - - - - - - -
NAS 33.5 34 33 34 33 +500 +1.49% 13,678 461,267 - - - - -
NAW 10.6 12.1 9.6 12.1 9.6 +1,500 +14.15% 610,700 5,564,470 - - - - -
NBE 6 6.9 6.9 6.9 6.9 +900 +15.00% 100 690 - - - - -
NBR 9 9 9 0 0 0 0.00% 840 7,560 - - - - -
NBT 6.1 6.1 6.1 0 0 0 0.00% - - - - 4.86 - -
NCP 4.5 4.5 4.5 0 0 0 0.00% - - - - - - -
NCS 41.1 39.5 40 40 39.5 -1,600 -3.89% 10,505 418,675 - - - - -
ND2 19.5 19.5 19.5 0 0 0 0.00% - - - - 6.59 - -
NDC 32 32 32 0 0 0 0.00% - - - - - - -
NDP 30 30 30 0 0 0 0.00% - - - - - - -
NED 10 9.9 9.9 9.9 9.9 -100 -1.00% 500 4,950 - - - - -
NHH 77.5 77.5 77.5 0 0 0 0.00% - - - - - - -
NHT 50.3 51.5 50.5 52 50.3 +1,200 +2.39% 1,940 98,020 - - 5.13 - -
NHV 14.3 14.3 14.3 0 0 0 0.00% - - - - - - -
NLS 10.4 10.4 10.4 0 0 0 0.00% - - - - - - -
NMK 9.1 9.1 9.1 0 0 0 0.00% - - - - - - -
NNB 10 10 10 0 0 0 0.00% - - - - 40.09 - -
NNG 6.9 7.5 7.2 7.5 7.2 +600 +8.70% 4,100 29,550 - - 0.42 - -
NNT 17.8 17.8 17.8 0 0 0 0.00% - - - - - - -
NOS 0.4 0.4 0.4 0.4 0.4 0 0.00% 500 200 - - - - -
NPH 15.1 15.1 15.1 0 0 0 0.00% - - - - - - -
NPS 24.7 24.7 24.7 0 0 0 0.00% - - 53,599 2.60 - - -
NQB 9.9 9.9 9.9 0 0 0 0.00% - - - - 35.28 - -
NQT 10.5 10.5 10.5 0 0 0 0.00% - - - - 24.99 - -
NS2 27.8 24 24 24 24 -3,800 -13.67% 300 7,200 - - 126.21 - -
NS3 45 38.3 38.3 38.3 38.3 -6,700 -14.89% 100 3,830 - - - - -
NSG 11.5 11.5 11.5 11.5 11.5 0 0.00% 9,200 105,800 - - - - -
NTB 0.4 0.4 0.5 0.5 0.4 +100 +25.00% 7,595,228 3,796,261 - - - - -
NTC 61.2 63 63.4 63.4 61.2 +1,800 +2.94% 11,000 680,450 - - 6.28 - -
NTR 5.2 5.2 5.2 0 0 0 0.00% - - - - - - -
NTT 12.2 12.2 12.2 0 0 0 0.00% - - - - - - -
NTW 23 23 23 0 0 0 0.00% - - - - - - -
NUE 9.8 9.8 9.8 0 0 0 0.00% - - - - - - -
NVP 6.3 6.3 6.3 0 0 0 0.00% - - - - - - -
NWT 6 6 6 0 0 0 0.00% - - - - - - -
OIL 17.7 17 17.9 17.9 16.8 -700 -3.95% 575,142 9,969,534 - - - - -
ONW 14.6 14.6 14.6 0 0 0 0.00% - - - - - - -
PAI 10 10 10 0 0 0 0.00% - - - - - - -
PBK 10 10 10 0 0 0 0.00% - - - - - - -
PCC 17.4 17.4 17.4 0 0 0 0.00% - - - - - - -
PCF 10 10 10 0 0 0 0.00% - - - - - - -
PCM 4.4 4.4 4.4 0 0 0 0.00% - - - - 7.65 - -
PDV 4.1 4.1 4.1 0 0 0 0.00% - - - - 6.95 - -
PEC 6.3 6.3 6.3 0 0 0 0.00% - - - - - - -
PEQ 21.5 21.5 21.5 0 0 0 0.00% - - - - - - -
PFL 1 1 0.9 1 0.9 0 0.00% 36,500 34,230 - - - - -
PGV 14.3 14.3 14.3 0 0 0 0.00% - - - - 0.36 - -
PHH 14.6 12.5 12.5 12.5 12.5 -2,100 -14.38% 93,100 1,380,870 - - - - -
PIA 32.5 32.5 32.5 0 0 0 0.00% - - - - 5.42 - -
PID 6.3 6.3 6.3 0 0 0 0.00% - - - - - - -
PIS 11.9 11.9 11.9 0 0 0 0.00% - - - - 12.66 - -
PJS 12.6 12.6 12.6 0 0 0 0.00% - - - - - - -
PKR 5.7 5.7 5.7 0 0 0 0.00% - - - - - - -
PLA 8 8 8 0 0 0 0.00% - - - - - - -
PMJ 11.6 11.2 11.2 11.2 11.2 -400 -3.45% 208 2,344 - - - - -
PMT 3.7 3.7 3.7 0 0 0 0.00% - - - - 7.78 - -
PND 8 8 8 0 0 0 0.00% - - - - - - -
PNG 14.5 14 12.4 14 12.4 -500 -3.45% 1,100 15,240 - - - - -
PNT 6.2 6.2 6.2 0 0 0 0.00% - - - - - - -
POB 10.1 10.1 10.1 0 0 0 0.00% - - - - - - -
POS 9.4 9.4 9.4 0 0 0 0.00% - - - - 11.85 - -
POV 10.1 10.1 10.1 0 0 0 0.00% - - - - 11.45 - -
POW 14.1 14.2 14 14.4 13.9 +100 +0.71% 2,697,911 38,252,626 - - 2.61 - -
PPG 0.8 0.8 0.9 0.9 0.9 +100 +12.50% 6,000 5,400 - - - - -
PPH 15 15 15 15 15 0 0.00% 1,100 16,500 - - 5.77 - -
PRO 4.3 4.3 4.3 0 0 0 0.00% - - - - - - -
PSB 3.5 3.5 3.5 3.5 3.5 0 0.00% 4,000 14,000 - - 344.64 - -
PSG 0.3 0.3 0.4 0.4 0.4 +100 +33.33% 200 80 - - - - -
PSL 35 35 35 0 0 0 0.00% - - - - - - -
PSN 9 9 9 0 0 0 0.00% - - - - 11.51 - -
PSP 5.8 6 6 6 6 +200 +3.45% 300 1,800 - - 12.02 - -
PTE 4 3.4 3.4 3.4 3.4 -600 -15.00% 200 680 - - - - -
PTG 1.5 1.5 1.5 0 0 0 0.00% - - - - - - -
PTH 9.4 9.4 9.4 0 0 0 0.00% - - - - - - -
PTK 1.7 1.7 1.7 0 0 0 0.00% - - - - - - -
PTM 9.2 9.2 9.2 0 0 0 0.00% - - - - - - -
PTO 7.8 7.8 7.8 0 0 0 0.00% - - - - - - -
PTP 9.5 5.7 5.7 5.7 5.7 -3,800 -40.00% 100 570 - - - - -
PTT 3.7 3.4 3.4 3.4 3.4 -300 -8.11% 100 340 - - - - -
PVA 0.4 0.4 0.5 0.5 0.4 +100 +25.00% 4,300 1,940 - - 4.87 - -
PVH 1.5 1.7 1.7 1.7 1.7 +200 +13.33% 100 170 - - - - -
PVM 10.9 10.9 11.3 11.4 10.9 0 0.00% 59,600 657,740 - - 13.03 - -
PVO 5.5 5.5 5.8 5.8 5.5 0 0.00% 15,070 84,266 - - - - -
PVP 6 6 6.2 6.2 6 0 0.00% 1,200 7,400 - - 6.33 - -
PVR 1.8 2 2 2 1.6 +200 +11.11% 495 872 103,813 5.04 - - -
PVY 1.9 2.1 1.7 2.1 1.7 +200 +10.53% 19,940 38,608 - - - - -
PWS 7.9 7.9 7.9 0 0 0 0.00% - - - - 13.66 - -
PX1 10 10 10 0 0 0 0.00% - - - - - - -
PXC 0.4 0.4 0.4 0 0 0 0.00% - - - - - - -
PXL 3 2.9 3 3.1 2.8 -100 -3.33% 122,745 362,225 239,466 11.62 18.35 - -
PXM 0.3 0.3 0.3 0.3 0.3 0 0.00% 6,910 2,072 - - - - -
PYU 11.5 11.5 11.5 0 0 0 0.00% - - - - - - -
QBR 8 8 8 0 0 0 0.00% - - - - - - -
QCC 9.5 8.2 8.2 8.2 8.2 -1,300 -13.68% 100 820 - - - - -
QHW 16.7 18.1 18.1 18.1 18.1 +1,400 +8.38% 100 1,810 - - - - -
QLD 10 10 10 0 0 0 0.00% - - - - - - -
QLT 11 11 11 0 0 0 0.00% - - - - - - -
QNS 42 40.9 41.9 42 40.9 -1,100 -2.62% 248,300 10,250,420 - - 10.20 - -
QNU 10 10 10 0 0 0 0.00% - - - - - - -
QNW 9.2 9.2 9.2 0 0 0 0.00% - - - - - - -
QPH 18.1 18.1 18.1 0 0 0 0.00% - - - - 9.04 - -
QSP 5.4 5.4 5.4 0 0 0 0.00% - - - - - - -
QTP 9.8 9.6 9.6 9.6 9.6 -200 -2.04% 15,000 144,000 - - 5.68 - -
RAT 10.3 10.3 10.3 0 0 0 0.00% - - - - - - -
RBC 14.6 14.6 14.6 0 0 0 0.00% - - - - - - -
RCC 13 13 13 13 13 0 0.00% 400 5,200 - - 314.90 - -
RCD 18.8 19 19 19 19 +200 +1.06% 500 9,500 - - - - -
RGC 7.5 6.4 6.4 6.4 6.4 -1,100 -14.67% 400 2,560 - - - - -
RHN 9.2 9.2 9.2 0 0 0 0.00% - - - - - - -
RLC 10 10 10 0 0 0 0.00% - - - - - - -
RTB 13.5 13.5 13.5 0 0 0 0.00% - - - - 6.12 - -
RTH 6 6 6 0 0 0 0.00% - - - - - - -
RTS 12 12 12 0 0 0 0.00% - - - - - - -
S12 0.8 0.8 0.8 0 0 0 0.00% - - - - - - -
S27 5.8 5.8 5.8 0 0 0 0.00% - - - - - - -
S33 27 27 27 0 0 0 0.00% - - - - - - -
S96 0.7 0.7 0.7 0.7 0.7 0 0.00% 2,500 1,750 - - - - -
SAC 16.9 16.9 16.9 0 0 0 0.00% - - - - 3.18 - -
SAL 9 9 9 0 0 0 0.00% - - - - - - -
SAP 6.5 6.5 6.5 0 0 0 0.00% - - 8,365 0.41 - - -
SAS 28.6 29 29 29 29 +400 +1.40% 25,370 735,702 - - 12.87 - -
SB1 13.5 13.5 13.5 0 0 0 0.00% - - - - - - -
SBD 14.6 14.6 14.6 0 0 0 0.00% - - - - - - -
SBL 29 29 29 0 0 0 0.00% - - - - 7.11 - -
SBM 29 29 29 0 0 0 0.00% - - - - 9.87 - -
SBS 1.9 1.9 1.9 2 1.7 0 0.00% 363,700 658,160 - - 179.91 - -
SCC 1.5 1.5 1.5 0 0 0 0.00% - - - - - - -
SCH 12.7 12.7 0 0 0 0 0.00% - - - - 7.31 - -
SCO 4.8 4.8 4.8 0 0 0 0.00% - - - - - - -
SCS 165.4 162 165 165 162 -3,400 -2.06% 400 65,400 - - 22.35 - -
SCY 13 13 13 0 0 0 0.00% - - - - 10.39 - -
SD1 2 2 2 0 0 0 0.00% - - - - - - -
SD3 3 3 3 0 0 0 0.00% - - - - - - -
SD8 0.3 0.3 0.3 0 0 0 0.00% - - - - - - -
SDB 1.4 1.4 1.4 0 0 0 0.00% - - - - - - -
SDI 68 66 71 71 65 -2,000 -2.94% 23,800 1,594,620 - - 3.79 - -
SDJ 8 8 8 0 0 0 0.00% - - - - - - -
SDK 30.5 30.5 30.5 0 0 0 0.00% - - - - 6.48 - -
SDV 17 17 17 0 0 0 0.00% - - - - - - -
SDX 6.8 6.8 6.8 0 0 0 0.00% - - - - - - -
SEA 15.9 15.9 15.9 0 0 0 0.00% 20 300 - - 10.50 - -
SEP 10.5 10.5 10.5 0 0 0 0.00% - - - - - - -
SGN 145.1 145.1 145.5 145.5 145.1 0 0.00% 400 58,160 - - 14.50 - -
SGP 11 11.4 11.4 11.4 11.4 +400 +3.64% 2,000 22,800 - - 15.67 - -
SGS 11.3 11.3 11.3 0 0 0 0.00% - - - - 3.98 - -
SHG 2.6 2.6 2.6 0 0 0 0.00% - - - - - - -
SHX 5 5 5 0 0 0 0.00% - - - - - - -
SID 17.8 17.8 17.8 0 0 0 0.00% - - - - 23.94 - -
SIV 50 50 50 0 0 0 0.00% - - - - - - -
SJG 7.4 8.4 8.5 8.5 8.4 +1,000 +13.51% 600 5,050 - - - - -
SJM 0.7 0.7 0.8 0.8 0.8 +100 +14.29% 100 80 - - - - -
SKH 19.8 19.8 20 20 19 0 0.00% 7,700 148,050 - - - - -
SKV 20 19.5 19 19.5 19 -500 -2.50% 470 8,980 - - 6.93 - -
SLC 11.9 10.3 10.3 10.3 10.3 -1,600 -13.45% 100 1,030 - - - - -
SMB 30.6 30.9 30.9 30.9 30.9 +300 +0.98% 225 6,940 - - 6.19 - -
SNC 10.5 10.5 10.5 0 0 0 0.00% - - - - - - -
SNZ 12.2 12.2 12.2 0 0 0 0.00% - - - - 12.08 - -
SON 8 8 8 0 0 0 0.00% - - - - - - -
SP2 8.8 9 9 9.4 9 +200 +2.27% 7,600 70,640 - - - - -
SPA 20 20 20 0 0 0 0.00% - - - - - - -
SPB 62 62 62 0 0 0 0.00% - - - - - - -
SPC 24.5 24.5 24.5 0 0 0 0.00% - - - - - - -
SPD 5.5 5.5 5.5 0 0 0 0.00% - - - - 4.93 - -
SPH 14.9 14.9 14.9 0 0 0 0.00% - - - - - - -
SPV 8.5 8.5 8.5 0 0 0 0.00% - - - - - - -
SQC 84 84 84 0 0 0 0.00% - - - - - - -
SRB 0.9 0.9 0.8 0.8 0.8 -100 -11.11% 100 80 - - - - -
SRT 5.1 4.9 5 5 4.9 -200 -3.92% 6,000 29,500 - - 31.02 - -
SSF 4.5 4.5 4.5 0 0 0 0.00% - - - - - - -
SSG 1.6 1.6 1.6 0 0 0 0.00% - - - - - - -
SSN 17.1 17.1 17.1 0 0 0 0.00% - - - - 11.98 - -
SSU 7 7 7 0 0 0 0.00% - - - - - - -
STL 1.4 1.3 1.6 1.6 1.2 -100 -7.14% 11,600 16,970 - - - - -
STS 16.8 16.8 16.8 0 0 0 0.00% - - - - - - -
STU 14.4 14.4 14.4 0 0 0 0.00% - - - - - - -
STV 9.8 9.8 9.8 0 0 0 0.00% - - - - - - -
SUM 10.7 10.7 10.7 0 0 0 0.00% - - - - - - -
SVG 9 9 9 0 0 0 0.00% - - - - 86.90 - -
SVH 10 10 10 0 0 0 0.00% - - - - - - -
SVL 18.9 18.9 18.9 0 0 0 0.00% - - - - - - -
SWC 13.6 13.4 13.6 13.7 13.4 -200 -1.47% 17,100 232,300 - - 9.98 - -
SZE 6.9 6.9 6.9 0 0 0 0.00% - - - - 7.66 - -
T12 28 28 28 0 0 0 0.00% - - - - - - -
TA3 12 12 12 0 0 0 0.00% - - - - - - -
TA6 6.4 6.4 6.4 0 0 0 0.00% - - - - - - -
TAP 8.1 8.1 8.1 0 0 0 0.00% - - - - - - -
TAW 38.6 38.6 38.6 0 0 0 0.00% - - - - - - -
TB8 8.8 8.8 8.8 0 0 0 0.00% - - - - - - -
TBD 76.4 76.6 82.5 82.5 76.6 +200 +0.26% 2,900 222,730 - - 16.32 - -
TBN 10 10 10 0 0 0 0.00% - - - - - - -
TBT 1.3 1.4 1.4 1.4 1.4 +100 +7.69% 100 140 - - - - -
TCJ 2.8 2.8 2.8 0 0 0 0.00% - - - - - - -
TCK 6 6 6 0 0 0 0.00% - - - - - - -
TCW 18.6 18.6 18.6 18.6 18.6 0 0.00% 2,200 40,920 - - 5.20 - -
TDB 36.6 39.4 39.4 39.4 39.4 +2,800 +7.65% 7,400 291,560 - - - - -
TDM 16.2 13.8 17 17.5 13.8 -2,400 -14.81% 26,300 422,920 - - 10.26 - -
TDS 12.7 13.1 13.1 13.1 13.1 +400 +3.15% 100 1,310 - - 2.12 - -
TEC 7 7 7 0 0 0 0.00% - - - - - - -
TEL 9.5 9.5 9.5 0 0 0 0.00% - - - - - - -
TGP 5.6 6.4 6.4 6.4 6.4 +800 +14.29% 100 640 - - - - -
THN 10 10 10 0 0 0 0.00% - - - - 26.60 - -
THR 6.4 6.4 6.4 0 0 0 0.00% - - - - - - -
THU 12.5 12.5 12.5 0 0 0 0.00% - - - - - - -
THW 22 22 22 0 0 0 0.00% - - - - - - -
TIS 13 13 13 13.6 13 0 0.00% 168,000 2,212,730 - - 49.24 - -
TL4 7.3 7.3 7.3 7.3 7.3 0 0.00% 126,440 860,742 - - 11.23 - -
TLP 13.9 13.9 13.9 0 0 0 0.00% - - - - - - -
TLT 11.8 11.8 11.8 0 0 0 0.00% - - - - - - -
TMG 44.9 44.9 44.9 0 0 0 0.00% - - - - 4.72 - -
TMW 11.6 11.6 11.6 0 0 0 0.00% - - - - - - -
TNB 7.2 7.2 7.2 0 0 0 0.00% - - - - - - -
TND 8 8.3 8.2 8.3 8 +300 +3.75% 2,600 21,180 - - 1.29 - -
TNM 4.7 5.4 4 5.4 4 +700 +14.89% 4,000 16,420 - - - - -
TNP 9.2 9.2 9.2 0 0 0 0.00% - - - - - - -
TNS 2.4 2.7 2.7 2.7 2.7 +300 +12.50% 8,300 22,410 - - 0.80 - -
TNW 9.8 10.2 9.5 10.2 9.5 +400 +4.08% 6,152 59,144 - - 91.83 - -
TOP 1 1 1.1 1.1 0.9 -100 -10.00% 35,200 35,430 - - 7.15 - -
TOT 7.3 7.3 7.3 0 0 0 0.00% - - - - - - -
TPS 24 24 24 0 0 0 0.00% - - - - - - -
TQN 25 25 25 0 0 0 0.00% - - - - - - -
TRS 53 53 53 0 0 0 0.00% - - - - - - -
TRT 9 9 9 0 0 0 0.00% - - - - - - -
TS3 10 10 10 0 0 0 0.00% - - - - - - -
TS5 10 10 10 0 0 0 0.00% - - - - - - -
TSD 10 10 10 0 0 0 0.00% - - - - - - -
TSG 10.5 10.5 10.5 0 0 0 0.00% - - - - - - -
TSJ 25 25 25 0 0 0 0.00% - - - - 18.35 - -
TTD 58 58 58 0 0 0 0.00% - - - - 14.31 - -
TTG 7.6 7.6 7.6 0 0 0 0.00% - - - - - - -
TTJ 38 38 38 0 0 0 0.00% - - - - 19.70 - -
TTN 6 6 6 0 0 0 0.00% - - - - 3.88 - -
TTR 40.9 40.9 40.9 0 0 0 0.00% - - - - - - -
TTS 6 6 6 0 0 0 0.00% - - - - 16.48 - -
TTV 9 9 9 0 0 0 0.00% - - - - - - -
TUG 6.9 6.9 6.9 0 0 0 0.00% - - - - - - -
TVA 16 16 16 0 0 0 0.00% - - - - - - -
TVB 28.2 28 28.3 28.7 27.8 -200 -0.71% 70,400 1,985,830 - - 30.84 - -
TVG 0.9 0.9 0.9 0 0 0 0.00% - - - - - - -
TVM 4.4 4.4 4.4 0 0 0 0.00% - - - - - - -
TVN 9.8 9.5 9.5 9.5 9.5 -300 -3.06% 7,110 67,534 - - 5.79 - -
TVP 35 35 35 0 0 0 0.00% - - - - - - -
TVU 7 7 7 0 0 0 0.00% - - - - - - -
TVW 18.5 18.5 18.5 0 0 0 0.00% - - - - 22.72 - -
TW3 13.1 13.1 13.1 0 0 0 0.00% - - - - - - -
UCT 10 10 10 0 0 0 0.00% - - - - - - -
UDJ 7.2 6.9 7 7 6.9 -300 -4.17% 8,900 61,550 - - 4.77 - -
UEM 31.9 31.9 31.9 0 0 0 0.00% - - - - - - -
UMC 10 10 10 0 0 0 0.00% - - - - - - -
UPC 11.4 11.4 11.4 0 0 0 0.00% - - - - - - -
UPH 25 25 25 0 0 0 0.00% - - - - 173.58 - -
USC 8.7 8.7 8.7 0 0 0 0.00% - - - - - - -
V11 0.4 0.4 0.3 0.3 0.3 -100 -25.00% 6,600 1,980 - - - - -
V15 0.4 0.4 0.3 0.3 0.3 -100 -25.00% 17,000 5,100 - - - - -
VAV 74.8 74.8 74.8 0 0 0 0.00% - - - - - - -
VBG 10.1 10.1 10.1 0 0 0 0.00% - - - - - - -
VC5 1.1 1.1 1.1 0 0 0 0.00% - - - - - - -
VCA 13.6 13.5 13.6 13.9 13.5 -100 -0.74% 5,600 75,830 - - 3.20 - -
VCE 8 8 8 0 0 0 0.00% - - - - - - -
VCP 29 29 29 29 29 0 0.00% 1,000 29,000 - - 7.12 - -
VCT 9.2 8 8 8 8 -1,200 -13.04% 400 3,200 - - - - -
VCW 41.3 41.3 41.3 0 0 0 0.00% - - - - 11.64 - -
VCX 1.8 1.7 1.7 1.7 1.7 -100 -5.56% 4,000 6,800 - - 2.35 - -
VDM 20.9 20.9 20.9 0 0 0 0.00% - - - - - - -
VDN 7.3 7.3 7.3 0 0 0 0.00% - - - - - - -
VDT 16 16 16 0 0 0 0.00% - - - - - - -
VEC 5.9 5.3 5.3 5.3 5.3 -600 -10.17% 3,500 18,550 - - 73.84 - -
VEE 10 10 10 0 0 0 0.00% - - - - - - -
VEF 57.7 54 54 54.2 53.2 -3,700 -6.41% 1,200 64,320 - - 262.61 - -
VES 1 1.1 1.1 1.1 1 +100 +10.00% 45,300 49,810 - - - - -
VET 35 35 35 0 0 0 0.00% - - - - 8.13 - -
VFC 11.4 9.7 9.7 9.7 9.7 -1,700 -14.91% 100 970 - - - - -
VGG 49.2 48.5 52.9 52.9 48.5 -700 -1.42% 9,000 442,050 - - 5.53 - -
VGL 6.5 6.5 6.5 0 0 0 0.00% - - - - - - -
VGR 22 22 22 0 0 0 0.00% - - - - - - -
VGT 11.6 11.5 11.6 11.6 11 -100 -0.86% 267,600 3,018,370 - - 14.98 - -
VGV 10.5 10.5 10.5 0 0 0 0.00% - - - - 10.77 - -
VHD 8 6.8 6.8 6.8 6.8 -1,200 -15.00% 2,000 13,600 - - - - -
VHF 25 25 25 0 0 0 0.00% - - - - 163.39 - -
VHH 7.1 7.1 7.1 0 0 0 0.00% - - - - - - -
VIB 29.6 29.1 29.5 29.6 29.1 -500 -1.69% 159,510 4,700,023 - - 11.55 - -
VIF 18.1 17.8 17.8 17.8 17.8 -300 -1.66% 100 1,780 - - 5.85 - -
VIH 16.5 16.5 16.5 0 0 0 0.00% - - - - - - -
VIM 11.8 13.4 13.4 13.4 13.4 +1,600 +13.56% 100 1,340 - - - - -
VIN 12.2 12.2 12.2 0 0 0 0.00% - - - - 7.23 - -
VIR 10 10 10 0 0 0 0.00% - - - - - - -
VIW 7.5 7.5 7.5 0 0 0 0.00% - - - - - - -
VKD 19.9 22.7 19.9 22.7 19.9 +2,800 +14.07% 2,400 53,360 - - - - -
VKP 0.5 0.5 0.5 0 0 0 0.00% - - - - - - -
VLB 27.8 27.8 27.8 0 0 0 0.00% - - - - 8.93 - -
VLC 19 19 19.8 19.8 19 0 0.00% 18,100 343,980 - - 13.57 - -
VLF 0.5 0.5 0.5 0 0 0 0.00% - - - - - - -
VLG 5.6 5.6 5.6 0 0 0 0.00% - - - - 5.02 - -
VLP 9 9 9 0 0 0 0.00% - - - - - - -
VLW 8.5 8.5 8.5 0 0 0 0.00% - - - - 8.37 - -
VMA 11.3 11.3 11.3 0 0 0 0.00% - - - - - - -
VNA 1.3 1.3 1.3 1.3 1.3 0 0.00% 1,100 1,430 26,000 1.26 - - -
VNB 18.7 18.7 18.7 18.8 18.7 0 0.00% 14,000 262,200 - - 45.29 - -
VNH 0.8 0.8 0.7 0.7 0.7 -100 -12.50% 3,100 2,170 - - - - -
VNI 8 8 8 0 0 0 0.00% - - - - - - -
VNN 8.2 6 6 6 6 -2,200 -26.83% 10,000 60,000 - - - - -
VNP 5.3 4.9 5.3 5.3 4.9 -400 -7.55% 18,400 95,080 - - 1.72 - -
VNX 0.7 0.7 0.7 0 0 0 0.00% - - - - - - -
VOC 16.5 16.1 16.5 16.5 16.1 -400 -2.42% 4,500 73,850 - - 6.59 - -
VPA 5.7 5.7 5.7 0 0 0 0.00% - - - - - - -
VPC 0.8 0.8 0.9 0.9 0.9 +100 +12.50% 100 90 - - - - -
VPR 15.3 17.2 17.2 17.2 17.2 +1,900 +12.42% 100 1,720 - - - - -
VPW 11.1 11.1 11.1 0 0 0 0.00% - - - - - - -
VQC 11 11 11 0 0 0 0.00% 21 252 - - 6.67 - -
VRG 4.8 4.7 4.5 4.7 4.5 -100 -2.08% 1,100 4,970 - - 41.18 - -
VSF 10.3 10.3 10.3 10.3 10.3 0 0.00% 200 2,060 - - - - -
VSG 1.5 1.5 1.5 0 0 0 0.00% - - - - - - -
VSN 48 48 48 0 0 0 0.00% - - - - 29.68 - -
VSP 1.1 1.1 1.1 0 0 0 0.00% - - - - - - -
VST 0.7 0.7 0.7 0.7 0.6 -100 -14.29% 40,800 24,490 - - - - -
VT1 17.5 18.5 18.5 18.5 18.5 +1,000 +5.71% 1,000 18,500 - - - - -
VT8 9.3 9.3 9.3 0 0 0 0.00% - - - - - - -
VTA 5.7 5.7 5.7 0 0 0 0.00% - - - - 5.91 - -
VTG 13 13 13 0 0 0 0.00% - - - - - - -
VTI 2.5 2.8 2.8 2.8 2.8 +300 +12.00% 15,100 37,780 - - - - -
VTM 21.8 21.8 21.8 0 0 0 0.00% - - - - - - -
VTX 13.3 13.3 13.3 0 0 0 0.00% - - - - 28.03 - -
VVN 3.4 3.9 3.9 3.9 3.9 +500 +14.71% 300 1,170 - - - - -
VWS 13.3 13.3 13.3 0 0 0 0.00% - - - - - - -
WSB 49.9 49 52 52 49 -900 -1.80% 9,700 475,600 - - 6.20 - -
WTC 2.2 2.2 2.2 0 0 0 0.00% - - - - - - -
WTN 9.2 9.2 9.2 0 0 0 0.00% - - - - - - -
X18 3.7 3.7 3.7 0 0 0 0.00% - - - - - - -
X77 0.3 0.3 0.3 0 0 0 0.00% - - - - - - -
XHC 19 19 19 0 0 0 0.00% - - - - 3.65 - -
XMD 3.3 3.3 3.3 0 0 0 0.00% - - - - - - -
XPH 6.9 6.9 6.9 0 0 0 0.00% - - - - - - -
YBC 19.5 19.5 19.5 0 0 0 0.00% - - - - - - -
YRC 8.6 8.6 8.6 0 0 0 0.00% - - - - - - -
YTC 48 40.8 40.9 40.9 40.8 -7,200 -15.00% 2,000 81,700 - - - - -
合計 455,134 22.09 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。
※配当や株式分割、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150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)。