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

2018/11/21 15:00VNT(ベトナムタイム)
UPCoM インデックス
(10分ディレイ表示)
52.06
0.00/0.00%
売買高 7,808,037 株
(前日比 +12.84%)
売買高(相対取引を含む) 7,879,980 株
(前日比 -39.28%)
値上がり銘柄数 74
値下がり銘柄数 81
変わらず銘柄数 618
総銘柄数 773
売買代金 153,162 百万VND
(前日比 +18.28%)
売買代金(相対取引を含む) 154,080 百万VND
(前日比 -35.56%)
前日終値 52.06 (11/20) 
始値 52.06
高値 52.08
安値 51.52
年初来高値 61.80 (03/16) 
年初来安値 48.82 (07/12) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 498,045 2,979,674 -2,481,629
金額 (百万VND) 8,512 51,666 -43,154
産業トレンド
+0.12 -0.47 +1.61 -0.24 -0.84 +0.52
-0.31 +0.26 +0.78 +0.13 -0.51 - -
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(2018/11/21 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 9.3 9.1 9.5 9.5 8.9 -200 -2.15% 28,503 259 - - 10.90 - -
ABI 27 27 0 0 0 0 0.00% - - - - 9.27 - -
ABR 5.9 5.9 0 0 0 0 0.00% - - - - - - -
AC4 6 6 0 0 0 0 0.00% - - - - - - -
ACE 23.6 23.6 0 0 0 0 0.00% - - - - - - -
ACS 13.9 13.9 0 0 0 0 0.00% - - - - - - -
ACV 80.1 80.31 80 81 79.3 +210 +0.26% 18,160 1,459 - - 28.21 - -
ADP 18.5 18.5 0 0 0 0 0.00% - - - - 9.10 - -
AFC 10.3 10.3 0 0 0 0 0.00% - - - - - - -
AFX 3.4 3 3 3 3 -400 -11.76% 1,800 5 - - 15.61 - -
AG1 9.5 9.5 0 0 0 0 0.00% - - - - - - -
AGP 22 22 0 0 0 0 0.00% - - - - - - -
AGX 30.2 25.7 25.7 25.7 25.7 -4,500 -14.90% 100 3 - - - - -
AMP 18.7 18.7 0 0 0 0 0.00% - - - - 27.92 - -
AMS 8 8 8 8 8 0 0.00% 200 2 - - 15.03 - -
ANT 7 8 8 8 8 +1,000 +14.29% 300 2 - - - - -
APF 32.5 32 32 32 32 -500 -1.54% 300 10 - - 4.23 - -
APL 15.6 15.6 0 0 0 0 0.00% - - - - - - -
ASD 7.4 7.4 0 0 0 0 0.00% - - - - - - -
ATA 0.4 0.4 0 0 0 0 0.00% - - - - - - -
ATB 0.9 0.9 0.9 1 0.8 0 0.00% 190,200 171 - - 30.35 - -
AUM 10.5 10.5 0 0 0 0 0.00% - - - - - - -
AVC 34 34 0 0 0 0 0.00% - - - - 8.67 - -
AVF 0.4 0.4 0 0 0 0 0.00% - - - - - - -
BAB 20.4 20.4 20.4 20.4 20.4 0 0.00% 6,700 137 - - 15.45 - -
BAL 40.3 40.3 0 0 0 0 0.00% - - - - - - -
BBM 10.7 10.7 0 0 0 0 0.00% - - - - - - -
BBT 17.1 18.02 18 19.6 17.3 +920 +5.38% 12,900 232 - - - - -
BCM 19.6 20 19.9 20 19.9 +400 +2.04% 8,200 164 - - - - -
BCP 8.1 8.1 0 0 0 0 0.00% - - - - - - -
BDC 10 10.5 10.5 10.5 10.5 +500 +5.00% 100 1 - - - - -
BDF 15.5 15.5 0 0 0 0 0.00% - - - - - - -
BDG 34.6 34.6 0 0 0 0 0.00% - - - - 3.60 - -
BDP 10 10 0 0 0 0 0.00% - - - - - - -
BDT 11.9 11.9 0 0 0 0 0.00% - - - - 4.78 - -
BDW 9.7 9.7 0 0 0 0 0.00% - - - - 10.43 - -
BEL 11.7 11.7 0 0 0 0 0.00% - - - - - - -
BGW 10 10 0 0 0 0 0.00% - - - - 29.91 - -
BHA 13.5 15.5 15.5 15.5 15.5 +2,000 +14.81% 1,000 16 - - 11.81 - -
BHC 2.3 2.3 0 0 0 0 0.00% - - - - - - -
BHK 13.8 13.8 0 0 0 0 0.00% - - - - - - -
BHP 8 8 0 0 0 0 0.00% - - - - - - -
BHT 3 3 0 0 0 0 0.00% - - 13,800 0.67 - - -
BHV 5.1 5.1 0 0 0 0 0.00% - - - - - - -
BLI 6.3 6.45 6.9 6.9 6.3 +150 +2.38% 2,000 13 - - 7.58 - -
BLN 7.1 7.1 0 0 0 0 0.00% - - - - - - -
BLT 17 17 0 0 0 0 0.00% - - - - - - -
BMD 5.1 5.1 0 0 0 0 0.00% - - - - - - -
BMF 29.6 29.6 0 0 0 0 0.00% - - - - 3.43 - -
BMJ 12.2 12.2 0 0 0 0 0.00% - - - - - - -
BMN 7.4 7.4 0 0 0 0 0.00% - - - - - - -
BMV 10 10 0 0 0 0 0.00% - - - - 597.09 - -
BPW 10 10 0 0 0 0 0.00% - - - - - - -
BQB 5 5 0 0 0 0 0.00% - - - - - - -
BRR 7.7 7.7 0 0 0 0 0.00% - - - - 8.37 - -
BRS 12.4 12.4 0 0 0 0 0.00% - - - - - - -
BSD 38.5 38.5 0 0 0 0 0.00% - - - - - - -
BSG 9.9 9.9 0 0 0 0 0.00% - - - - - - -
BSH 28 28 0 0 0 0 0.00% - - - - - - -
BSL 12 12 0 0 0 0 0.00% - - - - 13.62 - -
BSP 20 20 0 0 0 0 0.00% - - - - 5.93 - -
BSQ 19.6 19.6 0 0 0 0 0.00% - - - - 8.39 - -
BSR 15.2 14.87 14.9 15 14.7 -330 -2.17% 1,251,820 18,610 - - - - -
BT1 17 17 0 0 0 0 0.00% - - - - - - -
BT6 2.4 2.4 0 0 0 0 0.00% - - - - - - -
BTB 6.9 6.9 0 0 0 0 0.00% - - - - 17.20 - -
BTC 49 49 0 0 0 0 0.00% - - - - - - -
BTD 12.9 14.55 14.6 14.6 14.5 +1,650 +12.79% 400 6 - - - - -
BTG 5.6 5.6 0 0 0 0 0.00% - - - - - - -
BTH 2.3 2.3 0 0 0 0 0.00% - - - - - - -
BTN 7.4 7.4 7.4 7.4 7.4 0 0.00% 600 4 - - - - -
BTR 7.8 7.8 0 0 0 0 0.00% - - - - - - -
BTU 10 10 0 0 0 0 0.00% - - - - - - -
BTV 33.3 33.3 0 0 0 0 0.00% - - - - 42.25 - -
BUD 9.7 9.7 0 0 0 0 0.00% - - - - - - -
BVG 1.3 1.4 1.4 1.4 1.4 +100 +7.69% 1,000 1 - - - - -
BVN 16.4 16.4 0 0 0 0 0.00% - - - - - - -
BWA 4.9 4.9 0 0 0 0 0.00% - - - - - - -
BWS 31 27.5 27.5 27.5 27.5 -3,500 -11.29% 100 3 - - 9.06 - -
C12 13.1 13.1 0 0 0 0 0.00% - - - - - - -
C21 24.5 24.5 24.5 24.5 24.5 0 0.00% 100 2 - - 5.46 - -
C22 31 31 0 0 0 0 0.00% - - - - - - - -
C36 12.7 12.7 0 0 0 0 0.00% - - - - - - -
C71 10 10 0 0 0 0 0.00% - - - - - - -
CAD 0.4 0.4 0 0 0 0 0.00% - - - - - - -
CAT 13.4 12.27 13.3 13.3 11.5 -1,130 -8.43% 28,540 350 - - - - -
CBI 5.5 5.5 0 0 0 0 0.00% - - - - 4.45 - -
CBS 9.6 9.6 0 0 0 0 0.00% - - - - - - -
CC1 16.2 16.2 0 0 0 0 0.00% - - - - - - -
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 6.50 3.26 - -
CCP 40 40 0 0 0 0 0.00% - - - - - - -
CCR 34.8 20.9 20.9 20.9 20.9 -13,900 -39.94% 100 2 - - 60.18 - -
CCT 10 10 0 0 0 0 0.00% - - - - - - -
CCV 35 35 0 0 0 0 0.00% - - - - - - -
CDG 15 15 0 0 0 0 0.00% - - - - - - -
CDH 6 6 0 0 0 0 0.00% - - - - - - -
CDP 14.7 13.93 16.8 16.8 12.5 -770 -5.24% 300 4 - - - - -
CDR 6.9 6.9 0 0 0 0 0.00% - - - - - - -
CE1 6.5 6.5 0 0 0 0 0.00% - - - - - - -
CEC 12 12 0 0 0 0 0.00% - - - - - - -
CEG 7.8 7.8 7.8 7.8 7.8 0 0.00% 100 1 - - - - -
CEN 17.8 15.31 18 18 15.2 -2,490 -13.99% 124,780 1,911 - - - - -
CER 10.7 10.7 0 0 0 0 0.00% - - - - - - -
CFC 18.9 18.9 0 0 0 0 0.00% - - - - - - -
CGP 9.7 9.7 0 0 0 0 0.00% - - - - - - -
CGV 3.2 3.21 3.5 3.5 3.2 +10 +0.31% 3,400 11 - - - - -
CH5 15.6 15.6 0 0 0 0 0.00% - - - - - - -
CHC 7.9 7.9 0 0 0 0 0.00% - - - - - - -
CHS 7.6 7.68 7.7 7.7 7.6 +80 +1.05% 2,500 19 - - 10.37 - -
CI5 7.3 8.2 8.2 8.2 8.2 +900 +12.33% 100 1 - - - - -
CID 6.2 6.2 0 0 0 0 0.00% - - - - - - -
CIP 30.1 30.1 0 0 0 0 0.00% - - - - - - -
CKD 17 16 15 17 15 -1,000 -5.88% 200 3 - - 3.23 - -
CKH 3.7 3.7 0 0 0 0 0.00% - - - - - - -
CLX 10.5 10.5 0 0 0 0 0.00% - - - - 7.57 - -
CMF 126.5 126.5 0 0 0 0 0.00% - - - - 10.91 - -
CMK 9.9 9.9 0 0 0 0 0.00% - - - - - - -
CMN 45.2 45.2 0 0 0 0 0.00% - - - - - - -
CMP 9.1 9.1 0 0 0 0 0.00% - - - - 14.22 - -
CMW 14.3 14.3 0 0 0 0 0.00% - - - - 23.07 - -
CNC 22.5 23 23 23 23 +500 +2.22% 100 2 - - - - -
CNH 10 10 0 0 0 0 0.00% - - - - - - -
CNN 26 26 0 0 0 0 0.00% 25 1 - - - - -
CNT 4 4 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% - - - - - - -
CQT 2.7 2.7 0 0 0 0 0.00% - - - - 5.85 - -
CT3 8.2 8.2 0 0 0 0 0.00% - - - - - - -
CTN 0.6 0.6 0 0 0 0 0.00% - - - - - - -
CTR 19.4 19.38 20 20 19.3 -20 -0.10% 15,100 293 - - 6.18 - -
CTW 6 6 0 0 0 0 0.00% - - - - 5.28 - -
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 0.9 0.9 0.9 -100 -10.00% 2,400 2 8,142 0.40 - - -
CZC 9 9 0 0 0 0 0.00% - - - - - - -
DAC 13 13 0 0 0 0 0.00% - - - - - - -
DAP 20.6 20.6 0 0 0 0 0.00% - - - - - - -
DAR 11.9 11.9 0 0 0 0 0.00% - - - - - - -
DAS 4.5 4.5 0 0 0 0 0.00% - - - - - - -
DBH 9.7 9.7 0 0 0 0 0.00% - - - - - - -
DBM 16.6 16.6 0 0 0 0 0.00% - - - - - - -
DBW 10 10 0 0 0 0 0.00% - - - - 368.01 - -
DC1 8.3 9.3 9.3 9.3 9.3 +1,000 +12.05% 800 7 - - - - -
DCD 9.9 9.9 0 0 0 0 0.00% - - - - - - -
DCF 7.1 7.1 0 0 0 0 0.00% - - - - - - -
DCH 5.8 5.8 0 0 0 0 0.00% - - - - - - -
DCI 2.8 2.8 0 0 0 0 0.00% - - - - - - -
DCT 1.1 1.1 0 0 0 0 0.00% - - - - - - -
DDH 5.5 5.5 0 0 0 0 0.00% - - - - - - -
DDM 1 1 0 0 0 0 0.00% - - - - - - -
DDN 17.4 15 15 15 15 -2,400 -13.79% 2,612 39 - - - - -
DDV 10.5 10.5 10.5 10.5 10.5 0 0.00% 8,800 92 - - 7.64 - -
DFC 62.8 62.8 0 0 0 0 0.00% - - - - - - -
DGT 27 27 0 0 0 0 0.00% - - - - - - -
DHB 5.7 6.3 6.2 6.4 6.2 +600 +10.53% 200 1 - - - - -
DHD 37.9 38 38 38 38 +100 +0.26% 2,500 95 - - - - -
DHN 10.6 10.6 0 0 0 0 0.00% - - - - - - -
DLD 11.3 11.3 0 0 0 0 0.00% - - - - - - -
DLT 6 6 0 0 0 0 0.00% - - - - 1.57 - -
DNA 16.7 16.7 0 0 0 0 0.00% - - - - 7.50 - -
DND 23 23 0 0 0 0 0.00% - - - - - - -
DNE 7 7 0 0 0 0 0.00% - - - - - - -
DNH 21 21 21 21 21 0 0.00% 100 2 - - 8.75 - -
DNL 11.6 11.6 0 0 0 0 0.00% - - - - - - -
DNN 4.8 4.8 0 0 0 0 0.00% - - - - 2.26 - -
DNR 7 7 0 0 0 0 0.00% - - - - - - -
DNS 12 12 0 0 0 0 0.00% - - - - 5.31 - -
DNW 11.9 11.9 0 0 0 0 0.00% - - - - 12.79 - -
DOC 6.5 6.5 0 0 0 0 0.00% - - - - - - -
DOP 14.9 12.7 12.7 12.7 12.7 -2,200 -14.77% 3,970 50 - - - - -
DP1 13 13 0 0 0 0 0.00% - - - - 7.59 - - -
DP2 10.1 10.1 0 0 0 0 0.00% - - - - - - -
DPH 21.8 21.6 21.6 21.6 21.6 -200 -0.92% 200 4 - - - - -
DPP 12.4 12.4 0 0 0 0 0.00% - - - - - - -
DRI 5.6 5.51 5.7 5.7 5.5 -90 -1.61% 31,802 175 - - 5.82 - -
DSC 12.6 12.9 12.9 12.9 12.9 +300 +2.38% 100 1 - - 2.23 - -
DSG 14 14 0 0 0 0 0.00% - - - - - - -
DSS 7 7 0 0 0 0 0.00% - - - - - - -
DSV 7.5 7.5 0 0 0 0 0.00% - - - - - - -
DT4 10 10 0 0 0 0 0.00% - - - - - - -
DTC 9 9 0 0 0 0 0.00% - - - - 4.97 - -
DTG 22.4 22.4 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% - - - - 34.31 - -
DTN 5.1 5.1 0 0 0 0 0.00% - - - - - - -
DTV 17.8 17.8 0 0 0 0 0.00% - - - - - - -
DVC 10.2 10.2 0 0 0 0 0.00% - - - - - - -
DVH 14 14 0 0 0 0 0.00% - - - - 7.23 - -
DVN 16.2 16 16.2 16.2 15.9 -200 -1.23% 65,220 1,044 - - 17.44 - -
DVW 12.3 14.1 14.1 14.1 14.1 +1,800 +14.63% 2,014 28 - - - - -
DX2 10.1 10.1 0 0 0 0 0.00% - - - - - - -
DXL 2.9 2.9 0 0 0 0 0.00% - - - - - - -
EAD 10.8 10.8 0 0 0 0 0.00% - - - - - - -
EFI 4.4 4.4 0 0 0 0 0.00% - - - - - - -
EIC 8.7 8.7 0 0 0 0 0.00% - - - - 246.44 - -
EIN 3.5 3.5 0 0 0 0 0.00% 20 0 - - 18.09 - -
EME 36 36 0 0 0 0 0.00% - - - - - - -
EMG 16.3 22.8 22.8 22.8 22.8 +6,500 +39.88% 200 5 - - - - -
EMS 43.7 39.5 39.5 39.5 39.5 -4,200 -9.61% 1,861 73 - - - - -
EPH 3.6 3.6 0 0 0 0 0.00% - - - - - - -
EVF 6.4 6.4 6.4 6.4 6.4 0 0.00% 8,900 57 - - 11.05 - -
EVS 10.7 10.41 10.5 10.5 10.3 -290 -2.71% 81,300 846 - - 2.25 - -
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 12 12 0 0 0 0 0.00% - - - - - - -
FDG 0.4 0.4 0 0 0 0 0.00% - - - - - - -
FHN 39.8 39.8 0 0 0 0 0.00% - - - - - - -
FHS 24.6 28.2 28.2 28.2 28.2 +3,600 +14.63% 100 3 - - - - -
FIC 9 9 0 0 0 0 0.00% - - - - - - -
FOX 51.5 51.5 0 0 0 0 0.00% 2 0 - - 9.65 - -
FRC 15.3 15.3 0 0 0 0 0.00% - - - - - - -
FRM 7.3 6.4 6.4 6.4 6.4 -900 -12.33% 100 1 - - - - -
FSC 11.2 11.2 0 0 0 0 0.00% - - - - - - -
FSO 15 15 0 0 0 0 0.00% - - - - - - -
FT1 25.2 25.2 0 0 0 0 0.00% - - - - - - -
FTI 2.5 2.5 0 0 0 0 0.00% - - - - - - -
G20 0.6 0.6 0.7 0.7 0.7 +100 +16.67% 400 0 10,080 0.49 - - -
G36 5.3 4.68 5.1 5.1 4.6 -620 -11.70% 11,827 55 - - 7.96 - -
GCB 6 6 0 0 0 0 0.00% - - - - - - -
GDW 16.4 18.8 18.8 18.8 18.8 +2,400 +14.63% 2,100 39 - - - - -
GEG 13.9 14.15 13.9 14.3 13.9 +250 +1.80% 144,083 2,039 - - 9.32 - -
GER 2.1 2.1 0 0 0 0 0.00% - - - - - - -
GGG 0.8 0.8 0 0 0 0 0.00% - - - - - - -
GGS 10 10 0 0 0 0 0.00% - - - - - - -
GHC 33.2 33.2 33.2 33.2 33.2 0 0.00% 2,800 93 - - 6.21 - -
GLW 8 8 0 0 0 0 0.00% - - - - - - -
GND 20.9 20.6 20.6 20.6 20.6 -300 -1.44% 101 2 - - - - -
GSM 10.6 10.6 0 0 0 0 0.00% - - - - 7.64 - -
GTC 2.1 2.1 0 0 0 0 0.00% - - - - - - -
GTD 10 10 0 0 0 0 0.00% - - - - - - -
GTH 8.8 8.8 0 0 0 0 0.00% - - - - - - -
GTS 8.7 8.7 7.4 10 7.4 0 0.00% 200 2 - - 5.77 - -
GTT 0.3 0.3 0 0 0 0 0.00% - - - - - - -
GVR 9.4 9.39 9.3 9.7 9.2 -10 -0.11% 38,900 365 - - - - -
GVT 10 10 0 0 0 0 0.00% - - - - - - -
H11 8 4.8 4.8 4.8 4.8 -3,200 -40.00% 100 0 - - - - -
HAB 19.8 19.8 0 0 0 0 0.00% - - - - - - -
HAC 5 4.86 4.9 4.9 4.8 -140 -2.80% 4,378 21 - - 12.23 - -
HAF 57.3 57.3 0 0 0 0 0.00% - - - - - - -
HAM 17.5 17.5 0 0 0 0 0.00% - - - - - - -
HAN 10 10 0 0 0 0 0.00% - - - - - - -
HAV 2.3 2.3 0 0 0 0 0.00% - - - - - - -
HBD 13 13 0 0 0 0 0.00% 10 0 - - - - -
HBH 3.6 3.6 0 0 0 0 0.00% - - - - - - -
HBW 85 85 0 0 0 0 0.00% - - - - - - -
HC3 26 26 0 0 0 0 0.00% - - - - 4.20 - -
HCI 6.5 7.4 7.4 7.4 7.4 +900 +13.85% 100 1 - - - - -
HCS 6.9 6.9 0 0 0 0 0.00% - - - - - - -
HD2 9.6 9.8 9.8 9.8 9.8 +200 +2.08% 100 1 - - - - -
HDM 20.6 20.72 20.5 21 20.5 +120 +0.58% 1,300 27 - - - - -
HDO 0.6 0.6 0 0 0 0 0.00% - - 6,900 0.34 - - -
HDP 14.4 14.4 0 0 0 0 0.00% - - - - - - -
HDW 9.4 9.4 0 0 0 0 0.00% - - - - 7.59 - -
HEC 28.5 28.5 0 0 0 0 0.00% - - - - - - -
HEJ 15 15 0 0 0 0 0.00% - - - - - - -
HEM 15.1 15 15 15 15 -100 -0.66% 5,000 75 - - 6.38 - -
HEP 10 10 0 0 0 0 0.00% - - - - - - -
HES 8 8 0 0 0 0 0.00% - - - - - - -
HFB 10 10 0 0 0 0 0.00% - - - - - - -
HFC 13.5 13.5 0 0 0 0 0.00% - - - - - - -
HFS 29.4 29.4 0 0 0 0 0.00% - - - - - - -
HFT 41.4 41.4 0 0 0 0 0.00% - - - - 82.46 - -
HFX 1.4 1.4 0 0 0 0 0.00% - - - - - - -
HGW 9 9 0 0 0 0 0.00% - - - - 15.88 - -
HHA 100 100 0 0 0 0 0.00% - - - - - - -
HHN 11.2 11.2 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 8 8.5 8.5 8.5 8.5 +500 +6.25% 420 4 - - 19.59 - -
HIZ 10.6 9.2 9.2 9.2 9.2 -1,400 -13.21% 500 5 - - - - -
HJC 4.7 4.7 0 0 0 0 0.00% - - - - - - -
HKP 10.1 10.1 0 0 0 0 0.00% - - - - - - -
HLA 0.4 0.4 0 0 0 0 0.00% - - - - - - -
HLB 55 55 55 55 55 0 0.00% 9,500 523 - - - - -
HLE 10 10 0 0 0 0 0.00% - - - - - - -
HLR 9.6 9.6 0 0 0 0 0.00% - - - - - - -
HLS 26.9 26.9 0 0 0 0 0.00% - - - - - - -
HMG 7.1 7.1 0 0 0 0 0.00% - - - - - - -
HMS 28.5 28.5 0 0 0 0 0.00% - - - - - - -
HNA 9.7 10.5 10.5 10.5 10.5 +800 +8.25% 100 1 - - 10.87 - -
HNB 16.9 16.9 0 0 0 0 0.00% - - - - - - -
HND 9.8 9.8 0 0 0 0 0.00% - - - - 21.35 - -
HNF 55.4 55.4 0 0 0 0 0.00% 1 0 - - - - -
HNI 36 36 0 0 0 0 0.00% - - - - - - -
HNP 23.8 26.9 26.9 26.9 26.9 +3,100 +13.03% 100 3 - - - - -
HNR 31.9 31.9 0 0 0 0 0.00% - - - - - - -
HNT 4.1 4.1 0 0 0 0 0.00% - - - - - - -
HPB 12.5 12.5 0 0 0 0 0.00% - - - - - - -
HPD 15.9 15.9 0 0 0 0 0.00% - - - - - - -
HPH 6 6 0 0 0 0 0.00% - - - - - - -
HPI 11.2 10.8 10.8 10.8 10.8 -400 -3.57% 19,500 211 - - 7.98 - -
HPP 35.8 39.5 39.5 39.5 39.5 +3,700 +10.34% 500 20 - - - - -
HPT 9.2 9.2 0 0 0 0 0.00% - - - - - - -
HPU 7.5 7.5 0 0 0 0 0.00% - - - - - - -
HPW 10.2 10.2 0 0 0 0 0.00% - - - - 8.80 - -
HRB 29 29 0 0 0 0 0.00% - - - - - - -
HRG 6.6 6.6 0 0 0 0 0.00% - - - - - - -
HRT 3 3 0 0 0 0 0.00% - - - - - - -
HSA 29.3 29.12 29.2 29.2 29.1 -180 -0.61% 25,700 748 - - 2.40 - -
HSI 1.8 1.8 0 0 0 0 0.00% - - - - - - -
HSM 13 13 0 0 0 0 0.00% - - - - 3.64 - -
HTE 6.1 6.1 6.1 6.1 6.1 0 0.00% 224 1 - - 3.70 - -
HTG 23.1 21.97 21.5 22.7 21.5 -1,130 -4.89% 22,200 488 - - 4.79 - -
HTM 8.3 8.3 8.3 8.3 8.3 0 0.00% 1,600 13 - - - - -
HTR 10 10 0 0 0 0 0.00% - - - - - - -
HTU 10 10 0 0 0 0 0.00% - - - - 44.17 - -
HTW 10 10 0 0 0 0 0.00% - - - - 31.39 - -
HU4 6 5.16 5.1 5.8 5.1 -840 -14.00% 1,100 6 - - 12.56 - -
HU6 6.3 5.5 5.5 5.5 5.5 -800 -12.70% 100 1 - - - - -
HUG 13.1 13.1 0 0 0 0 0.00% - - - - - - -
HVN 31.6 32.3 31.4 33.1 31.1 +700 +2.22% 599,899 19,380 - - 18.23 - -
HWS 5.6 5.6 0 0 0 0 0.00% - - - - - - -
I10 0.8 0.8 0 0 0 0 0.00% - - - - - - -
ICC 47.5 47.5 0 0 0 0 0.00% - - - - - - -
ICI 8.3 8.3 0 0 0 0 0.00% - - - - - - -
ICN 40.3 38.01 34.4 40.9 34.4 -2,290 -5.68% 900 34 - - - - -
IDC 20 19.99 19.9 20.1 19.3 -10 -0.05% 256,520 5,128 - - - - -
IDN 10 10 0 0 0 0 0.00% - - - - - - -
IFC 8.5 7.9 7.9 7.9 7.9 -600 -7.06% 404 3 - - - - -
IFS 12.5 12.5 0 0 0 0 0.00% - - - - 6.73 - -
IHK 10.8 10.8 0 0 0 0 0.00% - - - - - - -
IKH 10.2 10.2 0 0 0 0 0.00% - - - - - - -
ILA 4 4.31 4.3 4.4 4.2 +310 +7.75% 3,400 15 - - - - -
ILS 13.1 13.06 13.1 14.9 12.9 -40 -0.31% 6,200 81 - - - - -
IME 10.6 9.1 9.1 9.1 9.1 -1,500 -14.15% 100 1 - - - - -
IN4 50.2 57.7 57.7 57.7 57.7 +7,500 +14.94% 100 6 - - - - -
IPA 16.8 16.8 0 0 0 0 0.00% - - - - 9.37 - -
IRC 12.6 12.6 0 0 0 0 0.00% - - - - - - -
ISG 1.9 1.9 0 0 0 0 0.00% - - - - - - -
ISH 14.5 14.5 0 0 0 0 0.00% - - - - 7.27 - -
IST 15.3 15.5 15.5 15.5 15.5 +200 +1.31% 100 2 - - 5.63 - -
ITS 2.4 2.4 0 0 0 0 0.00% - - - - 49.93 - -
JOS 1.1 1.1 0 0 0 0 0.00% - - - - - - -
KBE 19 19 0 0 0 0 0.00% - - - - 7.12 - -
KCB 3.8 3.8 0 0 0 0 0.00% - - - - - - -
KCE 17 17 0 0 0 0 0.00% - - - - - - -
KDF 19 19 19 19 19 0 0.00% 500 10 - - 19.69 - -
KGM 5.3 5.3 0 0 0 0 0.00% - - - - 2.78 - -
KGU 13.8 14.7 14.7 14.7 14.7 +900 +6.52% 100 1 - - - - -
KHA 37.5 37.5 0 0 0 0 0.00% 2 0 523,454 25.53 14.46 - -
KHD 9.8 9.8 0 0 0 0 0.00% - - - - 1.68 - -
KHL 0.3 0.3 0 0 0 0 0.00% - - 3,600 0.18 - - -
KHW 11.5 11.5 0 0 0 0 0.00% - - - - 9.35 - -
KIP 39.9 39.9 0 0 0 0 0.00% - - - - - - -
KLB 10.4 10.4 10.4 10.4 10.4 0 0.00% 200 2 - - 13.33 - -
KOS 25.7 24.05 25.7 25.7 23.9 -1,650 -6.42% 32,100 772 - - 50.85 - -
KSE 10 10 0 0 0 0 0.00% - - - - - - -
KSV 9.4 9.4 0 0 0 0 0.00% - - - - 16.68 - -
KTB 1.9 1.9 0 0 0 0 0.00% - - - - - - -
KTC 11 11 0 0 0 0 0.00% - - - - 7.73 - -
KTL 17.6 18.9 18.9 18.9 18.9 +1,300 +7.39% 100 2 - - 3.24 - -
KTU 13.8 13.8 0 0 0 0 0.00% - - - - - - -
L12 3.5 3.5 0 0 0 0 0.00% - - - - - - -
L44 1.1 1.1 0 0 0 0 0.00% - - 4,378 0.21 - - -
L45 5.4 4.6 4.6 4.6 4.6 -800 -14.81% 900 4 - - - - -
L63 7.3 7.3 0 0 0 0 0.00% - - - - - - -
LAI 6.9 6.9 0 0 0 0 0.00% - - - - - - -
LAW 14 14 0 0 0 0 0.00% - - - - 5.30 - -
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% - - - - 671.60 - -
LDW 11.1 11.1 0 0 0 0 0.00% - - - - - - -
LG9 6.4 6.4 0 0 0 0 0.00% - - - - - - -
LIC 5.5 5.5 0 0 0 0 0.00% - - - - 14.47 - -
LKW 19.9 20 17.3 22.7 17.3 +100 +0.50% 200 4 - - - - -
LLM 21.1 19.03 18 19.3 18 -2,070 -9.81% 1,210 23 - - - - -
LM3 1.1 1.1 0 0 0 0 0.00% - - - - - - -
LMC 5.5 5.5 0 0 0 0 0.00% - - - - - - -
LMI 12.8 12.8 0 0 0 0 0.00% - - - - - - -
LPB 9.1 9.07 9.1 9.2 9 -30 -0.33% 322,515 2,926 - - 6.52 - -
LQN 9.5 9.5 0 0 0 0 0.00% - - - - - - -
LTG 26.8 26.5 26.8 26.8 26.4 -300 -1.12% 4,850 129 - - 4.66 - -
LWS 9.9 9.9 0 0 0 0 0.00% - - - - 15.19 - -
M10 17.8 17.5 17.5 17.5 17.5 -300 -1.69% 100 2 - - 6.41 - -
MC3 10 10 0 0 0 0 0.00% - - - - - - -
MCH 93 93.16 92.8 93.9 92.8 +160 +0.17% 7,645 712 - - 14.83 - -
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% - - - - 9.83 - -
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 35.7 35.7 0 0 0 0 0.00% - - - - - - -
MH3 22.3 22.3 22.3 22.3 22.3 0 0.00% 900 20 - - 7.12 - -
MIC 4.7 4.7 0 0 0 0 0.00% - - - - - - -
MIE 10.1 10.1 0 0 0 0 0.00% - - - - 189.19 - -
MIG 12.5 12.5 12.5 12.5 12.5 0 0.00% 9,700 121 - - 17.11 - -
MKP 57.5 57.5 0 0 0 0 0.00% - - - - 11.76 - -
MLC 9 9 0 0 0 0 0.00% - - - - - - -
MLS 11.3 11.3 0 0 0 0 0.00% - - 45,200 2.20 - - -
MNB 34.6 34.6 0 0 0 0 0.00% - - - - - - -
MND 9.9 9.9 0 0 0 0 0.00% - - - - - - -
MPC 46.7 47.5 46.7 48.1 46.4 +800 +1.71% 548,330 26,046 - - 4.90 - -
MPY 9.8 9.8 0 0 0 0 0.00% - - - - - - -
MQB 10.1 10.1 0 0 0 0 0.00% - - - - - - -
MQN 40.6 40.6 40.6 40.7 40.4 0 0.00% 2,400 97 - - - - -
MRF 22.1 22.1 0 0 0 0 0.00% - - - - - - -
MSR 21.8 21.72 21.8 21.9 21.3 -80 -0.37% 32,825 713 - - 35.81 - -
MTA 1.8 1.8 0 0 0 0 0.00% - - - - 25.19 - -
MTC 9.6 9.6 0 0 0 0 0.00% - - - - - - -
MTG 3.1 3.1 0 0 0 0 0.00% - - - - - - -
MTH 9 9 0 0 0 0 0.00% - - - - - - -
MTL 13.9 13.9 0 0 0 0 0.00% - - - - - - -
MTM 2.6 2.6 0 0 0 0 0.00% - - - - - - -
MTP 11.5 11.5 0 0 0 0 0.00% - - - - - - -
MTS 15.7 15.7 0 0 0 0 0.00% - - - - 45.21 - -
MTV 13.4 13.4 0 0 0 0 0.00% - - - - - - -
MVB 2.7 2.7 0 0 0 0 0.00% - - - - 1.78 - -
MVC 9.8 9.8 0 0 0 0 0.00% - - - - 9.58 - -
MVN 10.1 10.1 0 0 0 0 0.00% - - - - - - -
MVY 8 8 0 0 0 0 0.00% - - - - - - -
NAC 11.8 11.8 0 0 0 0 0.00% - - - - - - -
NAS 28.4 28.4 0 0 0 0 0.00% - - - - - - -
NAU 9.9 9.9 0 0 0 0 0.00% - - - - - - -
NAW 15.8 15.8 0 0 0 0 0.00% - - - - - - -
NBE 6.6 6.6 0 0 0 0 0.00% - - - - - - -
NBR 9 9 0 0 0 0 0.00% - - - - - - -
NBT 6.4 6.4 0 0 0 0 0.00% - - - - 4.28 - -
NCP 4.5 4.5 0 0 0 0 0.00% - - - - - - -
NCS 35.1 35.3 35.3 35.3 35.3 +200 +0.57% 100 4 - - 10.19 - -
ND2 21.5 21.5 21.5 21.5 21.5 0 0.00% 100 2 - - 7.69 - -
NDC 45 45 0 0 0 0 0.00% - - - - - - -
NDP 30 25.75 26 26 25.5 -4,250 -14.17% 400 10 - - - - -
NDT 7.2 7.2 0 0 0 0 0.00% - - - - 2.17 - -
NED 10.2 10.2 10.2 10.2 10.2 0 0.00% 1,200 12 - - 4.96 - -
NHH 75 79.8 79.8 79.8 79.8 +4,800 +6.40% 100 8 - - - - -
NHT 49.1 49.1 0 0 0 0 0.00% - - - - 4.75 - -
NHV 10.1 10.1 0 0 0 0 0.00% - - - - - - -
NLS 9.9 9.9 0 0 0 0 0.00% - - - - - - -
NMK 10.5 10.5 0 0 0 0 0.00% - - - - - - -
NNB 9.9 9.9 0 0 0 0 0.00% - - - - - - -
NNG 6.3 6.86 6.3 7.2 6.3 +560 +8.89% 139,300 955 - - 0.37 - -
NNT 13.2 13.2 0 0 0 0 0.00% - - - - - - -
NOS 0.4 0.4 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 2.86 - - -
NQB 11 11 0 0 0 0 0.00% - - - - 38.04 - -
NQN 5.8 5.8 0 0 0 0 0.00% - - - - - - -
NQT 10.2 10.2 0 0 0 0 0.00% - - - - 22.20 - -
NS2 34.8 34.05 29.6 34.5 29.6 -750 -2.16% 1,100 37 - - 144.29 - -
NS3 25 22.1 22.1 22.1 22.1 -2,900 -11.60% 100 2 - - - - -
NSG 11.5 11.5 0 0 0 0 0.00% - - - - - - -
NTB 0.4 0.4 0 0 0 0 0.00% - - - - - - -
NTC 78 78.67 78.3 79.2 78.1 +670 +0.86% 59,510 4,682 - - 6.62 - -
NTR 5.2 5.2 0 0 0 0 0.00% - - - - - - -
NTT 10 10 0 0 0 0 0.00% - - - - - - -
NTW 20.7 20.7 0 0 0 0 0.00% - - - - - - -
NUE 10.9 10.9 0 0 0 0 0.00% - - - - - - -
NVP 6.3 6.3 0 0 0 0 0.00% - - - - - - -
NWT 6 6 0 0 0 0 0.00% - - - - - - -
OIL 13.7 13.57 13.6 13.8 13.5 -130 -0.95% 372,900 5,059 - - - - -
ONW 15.2 15.2 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% - - - - 119.04 - -
PCC 13.5 13.5 0 0 0 0 0.00% - - - - - - -
PCF 10 10 0 0 0 0 0.00% - - - - - - -
PCM 4.9 4.9 0 0 0 0 0.00% - - - - 15.40 - -
PDV 4.3 4.3 4.3 4.3 4.3 0 0.00% 1,400 6 - - - - -
PEC 10 10 0 0 0 0 0.00% - - - - - - -
PEQ 32.6 32.6 0 0 0 0 0.00% - - - - - - -
PFL 0.8 0.8 0.9 0.9 0.8 0 0.00% 58,400 47 - - - - -
PGV 12.2 12.15 12.2 12.2 12 -50 -0.41% 2,300 28 - - 32.45 - -
PHH 8.5 8.5 0 0 0 0 0.00% - - - - - - -
PIA 23 22 22 22 22 -1,000 -4.35% 100 2 - - - - -
PID 6.3 6.3 0 0 0 0 0.00% - - - - - - -
PIS 11.2 11.2 0 0 0 0 0.00% - - - - 10.74 - -
PJS 13.6 12 12 12 12 -1,600 -11.76% 100 1 - - - - -
PKR 6.6 6.6 0 0 0 0 0.00% - - - - - - -
PLA 3.3 3.3 0 0 0 0 0.00% - - - - - - -
PMJ 10.4 10.4 0 0 0 0 0.00% - - - - - - -
PMT 4.4 4.65 5 5 4.5 +250 +5.68% 3,100 14 - - - - -
PND 7.7 7.7 0 0 0 0 0.00% - - - - - - -
PNG 14 14 0 0 0 0 0.00% - - - - - - -
PNT 6.1 6.1 0 0 0 0 0.00% - - - - - - -
POB 11.5 13.1 13.1 13.1 13.1 +1,600 +13.91% 100 1 - - - - -
POS 11.5 9.85 9.8 9.9 9.8 -1,650 -14.35% 200 2 - - 25.25 - -
POV 8 8 8 8 8 0 0.00% 2,600 21 - - 6.53 - -
POW 14.1 14.04 14 14.3 13.7 -60 -0.43% 683,427 9,596 - - 19.46 - -
PPG 1 1 0 0 0 0 0.00% - - - - - - -
PPH 15.5 15.5 15.5 15.5 15.5 0 0.00% 200 3 - - 5.97 - -
PRO 14.2 14.2 0 0 0 0 0.00% - - - - - - -
PRT 15.1 15.1 0 0 0 0 0.00% - - - - - - -
PSB 3.5 3.48 3.5 3.5 3.4 -20 -0.57% 1,460 5 - - 269.31 - -
PSG 0.4 0.4 0 0 0 0 0.00% - - - - - - -
PSL 37.5 37.5 0 0 0 0 0.00% 6 0 - - - - -
PSN 8.5 8.5 0 0 0 0 0.00% - - - - 10.83 - -
PSP 6.2 6.18 6.2 6.2 6.1 -20 -0.32% 13,100 81 - - 13.05 - -
PTE 2.9 2.9 0 0 0 0 0.00% - - - - - - -
PTG 1.5 1.5 0 0 0 0 0.00% - - - - - - -
PTH 17.1 17.1 0 0 0 0 0.00% - - - - - - -
PTK 1.7 1.7 0 0 0 0 0.00% - - - - - - -
PTM 3.7 4.2 4.2 4.2 4.2 +500 +13.51% 2,800 12 - - - - -
PTO 4.7 4.7 0 0 0 0 0.00% - - - - - - -
PTP 10 10 0 0 0 0 0.00% - - - - - - -
PTT 7.6 7.6 0 0 0 0 0.00% - - - - - - -
PTX 10 10 0 0 0 0 0.00% - - - - - - -
PVA 0.5 0.5 0 0 0 0 0.00% - - - - 2.63 - -
PVH 1.5 1.5 0 0 0 0 0.00% - - - - 3.06 - -
PVM 10.3 10.3 10.3 10.3 10.3 0 0.00% 2,100 22 - - 11.48 - -
PVO 4.8 4.84 4.8 4.9 4.7 +40 +0.83% 5,800 28 - - - - -
PVP 5.8 5.8 5.8 5.8 5.8 0 0.00% 1,000 6 - - 5.17 - -
PVR 1.3 1.3 0 0 0 0 0.00% - - 67,479 3.29 - - -
PVY 2.4 2.4 0 0 0 0 0.00% - - - - - - -
PWS 8 8 0 0 0 0 0.00% - - - - 11.41 - -
PX1 10 10 0 0 0 0 0.00% - - - - - - -
PXA 1.8 1.8 0 0 0 0 0.00% - - 27,000 1.32 - - -
PXC 0.4 0.4 0 0 0 0 0.00% - - - - - - -
PXL 3.2 3.2 3.2 3.2 3.1 0 0.00% 104,600 335 264,238 12.89 26.20 - -
PXM 0.4 0.4 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 8.5 8.5 0 0 0 0 0.00% - - - - - - -
QHW 16 16 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 42.8 42.29 42.6 42.6 42 -510 -1.19% 240,237 10,159 - - 10.04 - -
QNU 8 9.2 9.2 9.2 9.2 +1,200 +15.00% 5,000 46 - - - - -
QNW 9 9 0 0 0 0 0.00% - - - - - - -
QPH 23.1 26 26 26 26 +2,900 +12.55% 100 3 - - 9.49 - -
QSP 11.7 11.7 0 0 0 0 0.00% - - - - - - -
QTP 9 9 0 0 0 0 0.00% - - - - 18.10 - -
RAT 4.4 4.4 0 0 0 0 0.00% - - - - - - -
RBC 14.6 14.6 0 0 0 0 0.00% - - - - - - -
RCC 14.8 16.8 16.8 16.8 16.8 +2,000 +13.51% 100 2 - - - - -
RCD 17 19.5 19.5 19.5 19.5 +2,500 +14.71% 300 6 - - - - -
RGC 8.1 8.1 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 11.8 11.8 0 0 0 0 0.00% - - - - 5.17 - -
RTH 5.2 5.2 0 0 0 0 0.00% - - - - - - -
RTS 10.3 10.3 0 0 0 0 0.00% - - - - - - -
S12 0.4 0.4 0 0 0 0 0.00% - - - - - - -
S27 5.8 5.8 0 0 0 0 0.00% - - - - - - -
S33 29.3 29.3 0 0 0 0 0.00% - - - - - - -
S72 3.7 3.7 0 0 0 0 0.00% - - - - - - -
S96 0.5 0.5 0 0 0 0 0.00% - - - - - - -
SAC 11.2 11.98 12.2 12.2 11.3 +780 +6.96% 400 5 - - 2.18 - -
SAL 9 9 0 0 0 0 0.00% - - - - - - -
SAP 8 8 0 0 0 0 0.00% - - 10,296 0.50 136.70 - -
SAS 23.4 23.15 22.9 23.4 22.9 -250 -1.07% 200 5 - - 9.76 - -
SB1 14.4 14.4 0 0 0 0 0.00% - - - - - - -
SBD 11.5 11.5 0 0 0 0 0.00% - - - - - - -
SBH 20.7 23.8 23.8 23.8 23.8 +3,100 +14.98% 500 12 - - - - -
SBL 18 18 0 0 0 0 0.00% - - - - 4.61 - -
SBM 28 28 0 0 0 0 0.00% - - - - 8.86 - -
SBS 1.8 1.79 1.9 1.9 1.7 -10 -0.56% 208,800 374 - - 200.58 - -
SCC 1.1 1.1 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% - - - - 66.23 - -
SD1 2 2 0 0 0 0 0.00% - - - - - - -
SD3 2.1 2.1 0 0 0 0 0.00% - - - - - - -
SD7 3.9 3.9 0 0 0 0 0.00% - - 41,340 2.02 148.92 - -
SD8 0.3 0.3 0 0 0 0 0.00% - - - - - - -
SDB 2 2 0 0 0 0 0.00% - - - - - - -
SDH 0.9 0.9 0 0 0 0 0.00% - - 18,486 0.90 - - -
SDI 50 49.2 50 50 48 -800 -1.60% 12,300 605 - - 3.33 - -
SDJ 8 8 0 0 0 0 0.00% - - - - - - -
SDK 35 35 0 0 0 0 0.00% - - - - - - -
SDV 16 16 0 0 0 0 0.00% - - - - - - -
SDX 6.8 6.8 0 0 0 0 0.00% - - - - - - -
SDY 7.5 7.5 0 0 0 0 0.00% - - 33,750 1.65 - - -
SEA 13.5 13.46 13.1 13.5 13.1 -40 -0.30% 3,600 48 - - 8.99 - -
SEP 10 10 0 0 0 0 0.00% - - - - - - -
SGP 9 9 0 0 0 0 0.00% - - - - 11.04 - -
SGS 10 10 0 0 0 0 0.00% - - - - 7.79 - -
SHC 5 5 0 0 0 0 0.00% - - - - - - -
SHG 2.6 2.6 0 0 0 0 0.00% - - - - - - -
SHX 5 5 0 0 0 0 0.00% 10 0 - - - - -
SID 15.1 15.1 0 0 0 0 0.00% - - - - 16.11 - -
SIV 50 50 50 50 50 0 0.00% 1,400 70 - - - - -
SJG 7.3 7.3 7.3 7.3 7.3 0 0.00% 100 1 - - - - -
SJM 0.8 0.8 0.9 0.9 0.7 0 0.00% 1,600 1 - - - - -
SKH 21.9 21.9 0 0 0 0 0.00% - - - - 6.78 - -
SKN 9.9 9.9 0 0 0 0 0.00% - - - - - - -
SKV 22.5 22.44 22.5 22.9 21.1 -60 -0.27% 3,500 79 - - 6.71 - -
SLC 8 8 0 0 0 0 0.00% - - - - - - -
SNC 15.6 15.87 17.9 17.9 14 +270 +1.73% 3,300 52 - - - - -
SNZ 11.1 11.1 0 0 0 0 0.00% - - - - 9.50 - -
SON 8 8 0 0 0 0 0.00% - - - - - - -
SP2 10 10 0 0 0 0 0.00% - - - - - - -
SPA 6 6.9 6.9 6.9 6.9 +900 +15.00% 200 1 - - - - -
SPB 37.2 37.2 0 0 0 0 0.00% - - - - - - -
SPC 15 15 0 0 0 0 0.00% - - - - - - -
SPD 5.7 5.7 0 0 0 0 0.00% - - - - 5.88 - -
SPH 13.4 13.4 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 2 2.08 2 2.1 2 +80 +4.00% 16,300 34 - - - - -
SRT 4.4 4.4 4.4 4.4 4.4 0 0.00% 700 3 - - - - -
SSF 3.4 3.4 0 0 0 0 0.00% - - - - - - -
SSG 1.6 1.6 0 0 0 0 0.00% - - - - - - -
SSN 8.3 8.19 7.9 8.2 7.9 -110 -1.33% 22,100 181 - - 16.07 - -
SSU 6.9 6.9 0 0 0 0 0.00% - - - - - - -
STL 0.7 0.7 0 0 0 0 0.00% - - - - - - -
STS 8.5 8.5 0 0 0 0 0.00% - - - - - - -
STT 9.5 9.5 0 0 0 0 0.00% - - 76,000 3.71 - - -
STU 10.7 10.7 0 0 0 0 0.00% - - - - - - -
STV 13 13 0 0 0 0 0.00% - - - - - - -
STW 11.5 11.5 0 0 0 0 0.00% - - - - - - -
SUM 10.1 10.1 0 0 0 0 0.00% - - - - - - -
SVG 12.4 12.4 0 0 0 0 0.00% - - - - 122.83 - -
SVH 13.3 13.3 0 0 0 0 0.00% - - - - 36.90 - -
SVL 18.5 18.5 0 0 0 0 0.00% - - - - - - -
SWC 14 14 14 14 14 0 0.00% 101 1 - - 7.99 - -
SZE 7 7.2 7.2 7.2 7.2 +200 +2.86% 100 1 - - 8.76 - -
T12 27.7 27.7 0 0 0 0 0.00% - - - - 69.90 - -
TA3 10 10 0 0 0 0 0.00% - - - - - - -
TA6 5.9 5.9 0 0 0 0 0.00% - - - - - - -
TAP 8.1 8.1 0 0 0 0 0.00% - - - - - - -
TAW 19.8 22.7 22.7 22.7 22.7 +2,900 +14.65% 100 2 - - - - -
TB8 10 10 0 0 0 0 0.00% - - - - - - -
TBD 70.5 70.5 0 0 0 0 0.00% 95 7 1,987,398 96.95 20.98 - -
TBN 10 10 0 0 0 0 0.00% - - - - - - -
TBT 2.8 2.8 0 0 0 0 0.00% - - - - - - -
TCJ 2.8 2.8 0 0 0 0 0.00% - - - - - - -
TCK 4.6 4.6 0 0 0 0 0.00% - - - - - - -
TCW 17.9 18.21 18.4 18.4 17.9 +310 +1.73% 2,110 38 - - 5 - -
TDB 36.5 36.5 0 0 0 0 0.00% - - - - - - -
TDP 17.8 17.8 0 0 0 0 0.00% - - - - - - -
TDS 12.9 12.6 12.6 12.6 12.6 -300 -2.33% 3,400 43 - - 2.67 - -
TEC 7 7 0 0 0 0 0.00% - - - - - - -
TEL 8.6 8.6 0 0 0 0 0.00% - - - - - - -
TGP 6.2 6.2 0 0 0 0 0.00% - - - - - - -
TH1 5.5 5.5 0 0 0 0 0.00% - - 74,466 3.63 - - -
THN 10 10 0 0 0 0 0.00% - - - - 22.41 - -
THR 7.5 7.5 0 0 0 0 0.00% - - - - - - -
THU 12.5 12.5 0 0 0 0 0.00% - - - - - - -
THW 17 17 0 0 0 0 0.00% - - - - - - -
TIS 12.8 12.6 12.6 12.6 12.6 -200 -1.56% 5,000 63 - - 36.49 - -
TL4 7.3 7.3 7 7.5 7 0 0.00% 6,147 45 - - 15.03 - -
TLP 8.7 8.7 0 0 0 0 0.00% - - - - - - -
TLT 11 11 0 0 0 0 0.00% - - - - - - -
TMG 39.4 39.4 0 0 0 0 0.00% - - - - 4.72 - -
TMW 14 14 0 0 0 0 0.00% - - - - - - -
TNB 4.6 4.8 4.2 4.9 4.1 +200 +4.35% 2,400 12 - - 3.41 - -
TND 8.5 8.59 8.6 8.6 8.5 +90 +1.06% 9,400 81 - - 1.68 - -
TNM 4 4 0 0 0 0 0.00% - - - - - - -
TNP 9 9 0 0 0 0 0.00% - - - - - - -
TNS 2.1 1.95 2.1 2.1 1.9 -150 -7.14% 400 1 - - 9.86 - -
TNW 10 10 0 0 0 0 0.00% - - - - 25.62 - -
TOP 0.8 0.8 0.8 0.9 0.7 0 0.00% 192,200 153 - - 118.61 - -
TOT 5.1 5.1 0 0 0 0 0.00% - - - - - - -
TPS 23.9 23.9 0 0 0 0 0.00% - - - - - - -
TQN 35.3 35.3 0 0 0 0 0.00% - - - - - - -
TRS 66.3 66.3 0 0 0 0 0.00% - - - - - - -
TRT 9 9 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 7.8 7.8 0 0 0 0 0.00% - - - - 6.15 - -
TTD 55.5 55.5 0 0 0 0 0.00% - - - - 13.51 - -
TTG 8.7 8.7 0 0 0 0 0.00% - - - - - - -
TTJ 24 24 0 0 0 0 0.00% - - - - - - -
TTN 6.1 6.1 0 0 0 0 0.00% - - - - 3.13 - -
TTP 28 28 0 0 0 0 0.00% - - - - 6.78 - -
TTR 7.8 7.8 0 0 0 0 0.00% - - - - - - -
TTS 6 6 0 0 0 0 0.00% - - - - - - -
TTV 10 10 0 0 0 0 0.00% - - - - - - -
TUG 7.6 7.7 7.7 7.7 7.7 +100 +1.32% 100 1 - - - - -
TV1 14.7 14.7 0 0 0 0 0.00% - - 392,362 19.14 - - -
TVA 15 14 14 14 14 -1,000 -6.67% 500 7 - - - - -
TVG 1.2 1.2 0 0 0 0 0.00% - - - - - - -
TVM 3.3 3.3 0 0 0 0 0.00% - - - - - - -
TVN 9.1 9.1 0 0 0 0 0.00% - - - - 5.33 - -
TVP 18.3 17.2 17.2 17.2 17.2 -1,100 -6.01% 800 14 - - - - -
TVU 10.8 10.9 10.9 10.9 10.9 +100 +0.93% 3,200 35 - - - - -
TVW 18.3 18.3 0 0 0 0 0.00% - - - - 27.95 - -
TW3 12 12 0 0 0 0 0.00% - - - - - - -
UCT 10 10 0 0 0 0 0.00% - - - - - - -
UDJ 8.1 7.9 7.9 7.9 7.9 -200 -2.47% 900 7 - - 3.47 - -
UEM 36 36 0 0 0 0 0.00% - - - - - - -
UMC 9.7 9.7 0 0 0 0 0.00% - - - - - - -
UPC 11.7 10.5 10.5 10.5 10.5 -1,200 -10.26% 100 1 - - - - -
UPH 25 20 20 20 20 -5,000 -20.00% 11,800 236 - - - - -
USC 9.5 9.5 0 0 0 0 0.00% - - - - - - -
V11 0.4 0.4 0 0 0 0 0.00% - - - - - - -
V15 0.4 0.4 0 0 0 0 0.00% - - - - - - -
VAV 46.4 42.1 42.1 42.1 42.1 -4,300 -9.27% 100 4 - - - - -
VBG 7 7 0 0 0 0 0.00% - - - - - - -
VBH 19.2 19.2 0 0 0 0 0.00% - - 55,680 2.72 93.24 - -
VC5 1 1 0 0 0 0 0.00% - - - - - - -
VCA 13.2 13.2 0 0 0 0 0.00% - - - - 3.92 - -
VCE 8 8 0 0 0 0 0.00% - - - - - - -
VCP 31.2 31.3 31.3 31.3 31.3 +100 +0.32% 4,505 141 - - 6.57 - -
VCT 5 5 0 0 0 0 0.00% - - - - - - -
VCW 32.1 32.1 0 0 0 0 0.00% - - - - 9.05 - -
VCX 1.7 1.7 0 0 0 0 0.00% - - - - 4.17 - -
VDM 15 15 0 0 0 0 0.00% - - - - - - -
VDN 9.1 9.1 0 0 0 0 0.00% - - - - - - -
VDT 18 18 0 0 0 0 0.00% - - - - - - -
VEA 37.7 36.99 37.4 37.5 36.4 -710 -1.88% 449,530 16,630 - - 7.93 - -
VEC 5.1 5.1 5.1 5.1 5.1 0 0.00% 5,000 26 - - 23.75 - -
VEE 10 10 0 0 0 0 0.00% - - - - - - -
VEF 64.5 65.08 64.3 65.5 64.3 +580 +0.90% 12,000 781 - - 334.17 - -
VES 1 1 0 0 0 0 0.00% - - - - - - -
VET 63.9 63.9 0 0 0 0 0.00% - - - - 11.81 - -
VFC 17.1 17.1 0 0 0 0 0.00% - - - - 189.20 - -
VFR 6 6 0 0 0 0 0.00% - - 90,000 4.39 - - -
VGG 54.5 54.78 55.4 55.9 54 +280 +0.51% 5,100 279 - - 5.68 - -
VGI 16.9 16.81 16.9 17 16.6 -90 -0.53% 77,122 1,297 - - - - -
VGL 7.5 7.5 0 0 0 0 0.00% - - - - - - -
VGR 21.5 19 19 19 19 -2,500 -11.63% 2,400 46 - - 10.19 - -
VGT 12.5 12.44 12.4 12.6 12.2 -60 -0.48% 480,376 5,977 - - 12.65 - -
VGV 10 10 0 0 0 0 0.00% - - - - 20.01 - -
VHD 7.5 8.6 8.6 8.6 8.6 +1,100 +14.67% 100 1 - - - - -
VHF 22.4 22.4 0 0 0 0 0.00% - - - - 182.83 - -
VHH 5.3 5.3 0 0 0 0 0.00% - - - - - - -
VIB 19.6 19.28 19.5 19.5 19 -320 -1.63% 53,740 1,036 - - 5.26 - -
VIF 16.9 16.9 0 0 0 0 0.00% - - - - 5.46 - -
VIH 9.2 10 10 10 10 +800 +8.70% 100 1 - - 7.61 - -
VIM 7.2 7.2 0 0 0 0 0.00% - - - - - - -
VIN 11.1 11.1 11.1 11.1 11.1 0 0.00% 1,000 11 - - 5.48 - -
VIR 9.1 9.1 0 0 0 0 0.00% - - - - - - -
VIW 9.5 9.5 0 0 0 0 0.00% - - - - 16.11 - -
VKD 15.5 15.5 0 0 0 0 0.00% - - - - - - -
VKP 0.5 0.5 0 0 0 0 0.00% - - - - - - -
VLB 33.2 36.9 36.9 36.9 36.9 +3,700 +11.14% 200 7 - - 10.62 - -
VLC 18.5 18.5 0 0 0 0 0.00% - - - - 10.72 - -
VLF 0.9 0.9 0 0 0 0 0.00% - - - - - - -
VLG 5 5 0 0 0 0 0.00% - - - - 5.27 - -
VLP 2.4 2.4 0 0 0 0 0.00% - - - - - - -
VLW 10.1 10.1 0 0 0 0 0.00% - - - - 9.86 - -
VMA 8 8 0 0 0 0 0.00% - - - - - - -
VMG 1.8 1.85 2 2 1.8 +50 +2.78% 2,600 5 - - - - -
VNA 1.1 1.1 0 0 0 0 0.00% - - 22,000 1.07 0.87 - -
VNB 18.3 16.85 15.8 17.9 15.8 -1,450 -7.92% 200 3 - - 42.42 - -
VNH 1 1 0 0 0 0 0.00% - - - - - - -
VNI 9 9.79 9 10.3 9 +790 +8.78% 4,140 40 - - - - -
VNP 5 5 0 0 0 0 0.00% - - - - 2.81 - -
VNX 1.2 1.2 0 0 0 0 0.00% - - - - - - -
VNY 4.4 4.4 0 0 0 0 0.00% - - - - - - -
VOC 16.9 16.79 17 17 16.7 -110 -0.65% 6,600 111 - - 6.51 - -
VPA 6 6 0 0 0 0 0.00% - - - - - - -
VPC 0.8 0.8 0 0 0 0 0.00% - - - - - - -
VPR 13.9 13.9 0 0 0 0 0.00% - - - - - - -
VPW 11.1 11.1 0 0 0 0 0.00% - - - - - - -
VQC 9.8 9.8 0 0 0 0 0.00% - - - - 4.82 - -
VRG 6.3 6.77 7.2 7.2 5.4 +470 +7.46% 74,020 501 - - 68.89 - -
VSE 21 21 0 0 0 0 0.00% - - - - - - -
VSF 6.5 6.5 0 0 0 0 0.00% - - - - - - -
VSG 1.6 1.6 0 0 0 0 0.00% - - - - - - -
VSN 40.5 40.5 0 0 0 0 0.00% - - - - 25.40 - -
VSP 1.1 1.1 0 0 0 0 0.00% - - - - - - -
VST 0.6 0.6 0 0 0 0 0.00% - - - - - - -
VT1 8.5 8.5 0 0 0 0 0.00% - - - - - - -
VT8 18 18 0 0 0 0 0.00% - - - - - - -
VTA 6.3 6.3 0 0 0 0 0.00% - - - - 7.72 - -
VTE 5.9 5.9 0 0 0 0 0.00% - - - - - - -
VTG 7.8 7.8 0 0 0 0 0.00% - - - - 73.91 - -
VTI 6.9 6.9 0 0 0 0 0.00% - - - - - - -
VTM 21.8 21.8 0 0 0 0 0.00% - - - - - - -
VTX 9 9 0 0 0 0 0.00% - - - - 162.24 - -
VVN 7.3 7.3 0 0 0 0 0.00% - - - - - - -
VWS 15.9 15.8 15.8 15.8 15.8 -100 -0.63% 100 2 - - - - -
WSB 47.6 47.4 48.9 48.9 47.1 -200 -0.42% 600 28 - - 5.38 - -
WTC 2.3 2.3 0 0 0 0 0.00% - - - - - - -
WTN 11 11 0 0 0 0 0.00% - - - - - - -
X18 3.2 3.2 0 0 0 0 0.00% - - - - - - -
X26 17.2 19.4 19.4 19.4 19.4 +2,200 +12.79% 100 2 - - - - -
X77 0.3 0.3 0 0 0 0 0.00% - - - - - - -
XHC 24 24 0 0 0 0 0.00% - - - - 5.58 - -
XLV 11 11 0 0 0 0 0.00% - - - - - - -
XMD 3.3 3.3 0 0 0 0 0.00% - - - - - - -
XPH 5 5.3 5.3 5.3 5.3 +300 +6.00% 400 2 - - - - -
YBC 21.3 21.3 0 0 0 0 0.00% - - - - - - -
YRC 7.9 7.9 0 0 0 0 0.00% - - - - - - -
YTC 78.2 78.2 0 0 0 0 0.00% - - - - - - -
TID - - - - - - - - - - - - - - -
VTP - - - - - - - - - - - - - - -
合計 3,967,937 193.56 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)。