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

2018/09/18 15:00VNT(ベトナムタイム)
UPCoM インデックス
（10分ディレイ表示） 		51.98
+0.16/+0.30%
売買高 19,416,823 株
（前日比 +42.06%）
売買高（相対取引を含む） 24,554,152 株
（前日比 +59.18%）
値上がり銘柄数 83
値下がり銘柄数 80
変わらず銘柄数 606
総銘柄数 769
売買代金 283,130 百万VND
（前日比 +34.60%）
売買代金（相対取引を含む） 400,552 百万VND
（前日比 +63.53%）
前日終値 51.82 (09/17) 
始値 51.82
高値 51.98
安値 51.67
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) 1,724,840 933,592 791,248
金額 (百万VND) 23,260 12,828 10,432
産業トレンド
-0.53 -0.24 +0.99 +0.45 +0.32 -1.01
+0.56 -0.03 +0.14 +0.27 -0.46 - -
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（2018/09/18 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 10 10.2 10 10.4 9.8 +200 +2.00% 29,200 298 - - 12.11 - -
ABI 26.4 26.4 0 0 0 0 0.00% - - - - 7.37 - -
ABR 5.5 5.5 0 0 0 0 0.00% - - - - - - -
AC4 6 6 0 0 0 0 0.00% - - - - - - -
ACE 23.7 23.7 0 0 0 0 0.00% 20 0 - - - - -
ACS 8.1 8.1 0 0 0 0 0.00% - - - - - - -
ACV 83.3 84.3 82.2 85 82.2 +1,000 +1.20% 56,863 4,793 - - 32.56 - -
ADP 19 19 0 0 0 0 0.00% - - - - 8.03 - -
AFC 9 9 0 0 0 0 0.00% - - - - - - -
AFX 3.1 3 3 3 3 -100 -3.23% 4,000 12 - - 5.02 - -
AG1 9.9 9.9 0 0 0 0 0.00% - - - - - - -
AGP 29.1 29.1 0 0 0 0 0.00% - - - - - - -
AGX 25 28.7 28.7 28.7 28.7 +3,700 +14.80% 100 3 - - - - -
AMP 18.5 18.5 0 0 0 0 0.00% - - - - 18.64 - -
AMS 7.4 7.4 7.4 7.4 7.4 0 0.00% 200 1 - - 12.89 - -
ANT 9.9 9.9 0 0 0 0 0.00% - - - - - - -
APF 35.7 35.41 35.5 35.5 35.4 -290 -0.81% 1,000 35 - - - - -
APL 15.6 15.6 0 0 0 0 0.00% - - - - - - -
ART 8.4 9.44 8.4 9.6 8.4 +1,040 +12.38% 4,581,892 43,236 - - 3.32 - -
ASD 4.1 4.1 0 0 0 0 0.00% - - - - - - -
ATA 0.7 0.7 0 0 0 0 0.00% - - - - - - -
ATB 1.1 1 1 1.1 1 -100 -9.09% 323,400 324 - - 7.02 - -
AUM 10.5 10.5 0 0 0 0 0.00% - - - - - - -
AVC 27.7 28.6 27.7 29 27.7 +900 +3.25% 2,600 74 - - 5.51 - -
AVF 0.4 0.4 0 0 0 0 0.00% - - - - - - -
BAB 20.6 20.6 20.6 20.6 20.6 0 0.00% 11,200 231 - - 14.65 - -
BAL 40.3 40.3 0 0 0 0 0.00% - - - - - - -
BBM 10.7 10.7 0 0 0 0 0.00% - - - - - - -
BBT 15.3 15.25 14.5 16.6 14.4 -50 -0.33% 15,100 230 - - - - -
BCM 14.7 14.09 14.8 15.9 14 -610 -4.15% 34,200 482 - - - - -
BCP 12 12 0 0 0 0 0.00% - - - - - - -
BDC 26.3 26.3 0 0 0 0 0.00% - - - - - - -
BDF 15.5 15.5 0 0 0 0 0.00% - - - - - - -
BDG 31.4 32.1 32.1 32.1 32.1 +700 +2.23% 3,000 96 - - 3.27 - -
BDP 10 10 0 0 0 0 0.00% - - - - - - -
BDT 10.5 10.23 10.5 10.5 10.2 -270 -2.57% 4,300 44 - - 3.77 - -
BDW 8.8 8.8 0 0 0 0 0.00% - - - - 10 - -
BEL 7 7 0 0 0 0 0.00% - - - - - - -
BGW 10 10 0 0 0 0 0.00% - - - - 29.81 - -
BHA 14.5 14.8 14.8 14.8 14.8 +300 +2.07% 3,000 44 - - 11.03 - -
BHC 2 2 0 0 0 0 0.00% - - - - - - -
BHK 13.8 13.8 0 0 0 0 0.00% - - - - - - -
BHP 9 9 0 0 0 0 0.00% - - - - - - -
BHT 4 4.2 4.2 4.2 4.2 +200 +5.00% 100 0 19,320 0.92 - - -
BHV 5.1 5.1 0 0 0 0 0.00% - - - - - - -
BLI 6.5 6.45 6.4 6.5 6.4 -50 -0.77% 800 5 - - 12.21 - -
BLN 7.3 7.3 0 0 0 0 0.00% - - - - - - -
BLT 15.2 15.2 0 0 0 0 0.00% - - - - - - -
BMD 10 10 0 0 0 0 0.00% - - - - - - -
BMF 43 43 0 0 0 0 0.00% - - - - - - -
BMJ 10.5 11.5 11.5 11.5 11.5 +1,000 +9.52% 200 2 - - - - -
BMN 7.4 7.4 0 0 0 0 0.00% - - - - - - -
BMV 10 10 0 0 0 0 0.00% - - - - - - -
BPW 10 10 0 0 0 0 0.00% - - - - - - -
BQB 5.5 5.5 0 0 0 0 0.00% - - - - - - -
BRR 7.1 7.1 0 0 0 0 0.00% - - - - 7.80 - -
BRS 12.4 12.4 0 0 0 0 0.00% - - - - - - -
BSD 38.5 38.5 0 0 0 0 0.00% - - - - - - -
BSG 6.9 6.9 0 0 0 0 0.00% - - - - 94.25 - -
BSH 32.1 32.1 0 0 0 0 0.00% - - - - - - -
BSL 14.7 14.7 0 0 0 0 0.00% - - - - 14.40 - -
BSP 19.7 19.7 0 0 0 0 0.00% - - - - 5.46 - -
BSQ 21.5 21.5 0 0 0 0 0.00% - - - - 9.38 - -
BSR 17.9 17.58 17.8 17.9 17.4 -320 -1.79% 2,112,183 37,124 - - - - -
BT1 17.5 17.5 0 0 0 0 0.00% - - - - - - -
BT6 2.1 2.1 0 0 0 0 0.00% - - - - - - -
BTB 5.5 5.5 0 0 0 0 0.00% - - - - 8.06 - -
BTC 49 49 0 0 0 0 0.00% - - - - - - -
BTD 14.4 14.5 14.5 14.5 14.5 +100 +0.69% 400 6 - - - - -
BTG 5.6 5.6 0 0 0 0 0.00% - - - - - - -
BTH 4.5 4.5 0 0 0 0 0.00% - - - - - - -
BTN 6.5 6.5 0 0 0 0 0.00% - - - - - - -
BTR 7.8 7.8 0 0 0 0 0.00% - - - - - - -
BTU 8.3 8.3 0 0 0 0 0.00% - - - - - - -
BTV 30 29.9 29.9 29.9 29.9 -100 -0.33% 100 3 - - 31.56 - -
BUD 10 11.3 11.3 11.3 11.3 +1,300 +13.00% 150 2 - - - - -
BVG 1.6 1.6 0 0 0 0 0.00% - - - - - - -
BVN 15 15 0 0 0 0 0.00% - - - - - - -
BWA 6.7 6.7 0 0 0 0 0.00% - - - - - - -
BWS 30.4 30.5 30.5 30.5 30.5 +100 +0.33% 2,000 61 - - 10.33 - -
C12 18.5 18.5 0 0 0 0 0.00% - - - - - - -
C21 24 24.5 24.5 24.5 24.5 +500 +2.08% 500 12 - - 4.73 - -
C22 25.4 25.4 0 0 0 0 0.00% - - - - - - - -
C36 12.7 12.7 0 0 0 0 0.00% - - - - - - -
C71 11 11 0 0 0 0 0.00% - - - - - - -
CAD 0.5 0.5 0 0 0 0 0.00% - - - - - - -
CAT 4.6 4.8 4.8 4.8 4.8 +200 +4.35% 5,000 24 - - - - -
CBI 9.7 9.7 0 0 0 0 0.00% - - - - 10.67 - -
CBS 9.9 9.9 0 0 0 0 0.00% - - - - - - -
CC1 11.5 11.5 0 0 0 0 0.00% - - - - - - -
CC4 9.4 9.4 0 0 0 0 0.00% - - - - - - -
CCH 10 10 0 0 0 0 0.00% - - - - - - -
CCM 25.5 25.5 0 0 0 0 0.00% - - 158,097 7.56 2.73 - -
CCP 33.8 33.8 0 0 0 0 0.00% - - - - - - -
CCR 34.8 34.8 0 0 0 0 0.00% - - - - 75.14 - -
CCT 10 10 0 0 0 0 0.00% - - - - - - -
CCV 35 35 0 0 0 0 0.00% - - - - - - -
CDG 14 14 0 0 0 0 0.00% - - - - - - -
CDH 6 6 0 0 0 0 0.00% - - - - - - -
CDP 13 13 0 0 0 0 0.00% - - - - - - -
CDR 11.5 11.5 0 0 0 0 0.00% - - - - - - -
CE1 6.5 6.5 0 0 0 0 0.00% - - - - - - -
CEC 14.9 14.9 0 0 0 0 0.00% - - - - - - -
CEG 8 8 0 0 0 0 0.00% - - - - - - -
CEN 95.6 81.3 81.3 81.3 81.3 -14,300 -14.96% 59,900 4,870 - - - - -
CER 10.7 10.7 0 0 0 0 0.00% - - - - - - -
CFC 13.6 13.6 0 0 0 0 0.00% - - - - - - -
CGP 8.6 8.6 0 0 0 0 0.00% - - - - - - -
CGV 2.3 2.3 0 0 0 0 0.00% - - - - - - -
CH5 12.6 12.6 0 0 0 0 0.00% - - - - - - -
CHC 7.9 7.9 0 0 0 0 0.00% - - - - - - -
CHS 8.1 8.1 8.1 8.1 8.1 0 0.00% 2,800 23 - - 18.13 - -
CI5 14 14 14 14 14 0 0.00% 100 1 - - - - -
CID 6.3 5.4 5.4 5.4 5.4 -900 -14.29% 1,000 5 - - - - -
CIP 16.3 16.3 0 0 0 0 0.00% - - - - - - -
CKD 14 14 0 0 0 0 0.00% - - - - 3.74 - -
CKH 3.7 3.7 0 0 0 0 0.00% - - - - - - -
CLX 10.2 10.2 0 0 0 0 0.00% - - - - 8.68 - -
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 41 41 0 0 0 0 0.00% - - - - - - -
CMP 9.1 9.1 0 0 0 0 0.00% - - - - 13.89 - -
CMW 10 10 0 0 0 0 0.00% - - - - 16.14 - -
CNC 26.5 27.9 27.9 27.9 27.9 +1,400 +5.28% 100 3 - - - - -
CNH 10.5 10.5 0 0 0 0 0.00% - - - - - - -
CNN 12 12 0 0 0 0 0.00% - - - - - - -
CNT 2.8 2.8 0 0 0 0 0.00% - - - - - - -
CPH 6.7 6.7 0 0 0 0 0.00% - - - - - - -
CPI 1.6 1.6 0 0 0 0 0.00% - - - - 1481.15 - -
CQT 2.7 2.7 0 0 0 0 0.00% - - - - 104.78 - -
CT3 14.8 14.8 0 0 0 0 0.00% - - - - - - -
CTN 0.5 0.5 0 0 0 0 0.00% - - - - - - -
CTR 24.4 24.14 24.5 24.5 23.5 -260 -1.07% 13,434 324 - - 9.16 - -
CTW 6 6 0 0 0 0 0.00% - - - - 5.39 - -
CVC 11.5 11.5 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 1.4 1.4 0 0 0 0 0.00% - - 12,665 0.61 - - -
CZC 9 9 0 0 0 0 0.00% - - - - - - -
DAC 13 13 0 0 0 0 0.00% - - - - - - -
DAP 32.8 32.8 0 0 0 0 0.00% - - - - - - -
DAR 14.2 14.2 0 0 0 0 0.00% - - - - - - -
DAS 5 5 0 0 0 0 0.00% - - - - - - -
DBH 10 10 0 0 0 0 0.00% - - - - - - -
DBM 22.5 19.9 19.9 19.9 19.9 -2,600 -11.56% 100 2 - - - - -
DBW 10 10 0 0 0 0 0.00% - - - - 324.56 - -
DC1 9.4 9.4 0 0 0 0 0.00% - - - - - - -
DCD 9.6 9.6 0 0 0 0 0.00% - - - - - - -
DCF 7.4 7.4 0 0 0 0 0.00% - - - - - - -
DCH 6.9 6.9 0 0 0 0 0.00% - - - - - - -
DCI 2 2 0 0 0 0 0.00% - - - - - - -
DCT 1.2 1.2 0 0 0 0 0.00% - - - - - - -
DDH 6 6 0 0 0 0 0.00% - - - - - - -
DDM 1.1 1.1 0 0 0 0 0.00% - - - - - - -
DDN 15 14.08 15 15 13 -920 -6.13% 1,202 17 - - - - -
DDV 9 9.16 8.5 9.6 8.5 +160 +1.78% 14,200 130 - - 6.55 - -
DFC 36 36 0 0 0 0 0.00% - - - - - - -
DGT 19.1 19.1 0 0 0 0 0.00% - - - - - - -
DHB 3.2 3.2 0 0 0 0 0.00% - - - - - - -
DHD 32.3 32.8 32.8 32.8 32.8 +500 +1.55% 100 3 - - - - -
DHN 10.5 10.5 0 0 0 0 0.00% - - - - - - -
DLD 11.3 11.3 0 0 0 0 0.00% - - - - - - -
DLT 10 10 0 0 0 0 0.00% - - - - 2.27 - -
DNA 15.2 16.59 17.4 17.4 16.5 +1,390 +9.14% 1,000 17 - - 6.75 - -
DND 20 20 0 0 0 0 0.00% - - - - - - -
DNE 7 7 0 0 0 0 0.00% - - - - - - -
DNH 22 22 0 0 0 0 0.00% - - - - 10.50 - -
DNL 14.5 14.5 0 0 0 0 0.00% - - - - - - -
DNN 4.8 4.8 0 0 0 0 0.00% - - - - 2.25 - -
DNR 7 7 0 0 0 0 0.00% 61 0 - - - - -
DNS 12 12 0 0 0 0 0.00% - - - - 5.22 - -
DNW 12.8 12.8 0 0 0 0 0.00% - - - - 13.40 - -
DOC 10 10 0 0 0 0 0.00% - - - - - - -
DOP 8.5 8.5 0 0 0 0 0.00% - - - - - - -
DP1 13 13 0 0 0 0 0.00% - - - - 8.02 - - -
DP2 8 8 0 0 0 0 0.00% - - - - - - -
DPH 22.5 22.5 22.5 22.5 22.5 0 0.00% 700 16 - - - - -
DPP 15.8 15.8 0 0 0 0 0.00% - - - - - - -
DRI 6.7 6.78 6.7 6.8 6.7 +80 +1.19% 20,300 138 - - 6.14 - -
DSC 34 30.51 32.7 32.7 29 -3,490 -10.26% 19,210 586 - - 5.98 - -
DSG 10 10 0 0 0 0 0.00% - - - - - - -
DSS 11 11 0 0 0 0 0.00% - - - - - - -
DSV 5.8 5.8 0 0 0 0 0.00% - - - - - - -
DT4 10 10 0 0 0 0 0.00% - - - - - - -
DTC 11.4 11.73 12.3 12.3 10 +330 +2.89% 400 5 - - 4.42 - -
DTG 19.3 17.5 16.5 18.5 16.5 -1,800 -9.33% 200 4 - - - - -
DTI 18.5 18.5 0 0 0 0 0.00% - - - - - - -
DTK 11.7 11.7 0 0 0 0 0.00% - - - - 12.87 - -
DTN 5.1 5.1 0 0 0 0 0.00% - - - - - - -
DTV 18.6 18.6 0 0 0 0 0.00% - - - - - - -
DVC 10.3 10.3 0 0 0 0 0.00% - - - - - - -
DVH 16.1 13.87 14 14 13.8 -2,230 -13.85% 300 4 - - 9.41 - -
DVN 16 15.92 16 16.2 15.7 -80 -0.50% 228,610 3,639 - - 17.88 - -
DVW 35.8 35.8 0 0 0 0 0.00% - - - - - - -
DX2 10.1 10.1 0 0 0 0 0.00% - - - - - - -
DXL 2.7 2.7 0 0 0 0 0.00% - - - - - - -
EAD 19.6 18.8 18.8 18.8 18.8 -800 -4.08% 100 2 - - - - -
EFI 3.3 3.3 0 0 0 0 0.00% - - - - - - -
EIC 8.5 8.5 0 0 0 0 0.00% - - - - 239.05 - -
EIN 4 3.98 4 4.1 3.7 -20 -0.50% 800 3 - - 24.65 - -
EME 16.3 16.3 0 0 0 0 0.00% - - - - - - -
EMG 16.3 16.3 0 0 0 0 0.00% - - - - - - -
EMS 40.1 38 38 38 38 -2,100 -5.24% 1,287 49 - - - - -
EPH 4.8 4.8 0 0 0 0 0.00% - - - - - - -
EVF 8.3 8.1 8.2 8.2 8 -200 -2.41% 134,994 1,094 - - 31.92 - -
EVS 13.8 14.38 13.8 14.6 13.8 +580 +4.20% 30,000 431 - - 2.83 - -
FBA 0.9 0.9 0 0 0 0 0.00% - - - - - - -
FBC 18 18 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 0.8 0.8 0 0 0 0 0.00% - - - - - - -
FHN 39.8 39.8 0 0 0 0 0.00% - - - - - - -
FIC 12.4 12.4 0 0 0 0 0.00% - - - - - - -
FOX 50.3 51 51 51 51 +700 +1.39% 1,040 53 - - 8.93 - -
FRC 15.3 15.3 0 0 0 0 0.00% - - - - - - -
FRM 14 14 0 0 0 0 0.00% - - - - - - -
FSC 11.2 11.2 0 0 0 0 0.00% - - - - - - -
FSO 15 15 0 0 0 0 0.00% - - - - - - -
FT1 38.5 38.5 0 0 0 0 0.00% - - - - - - -
FTI 4 4 0 0 0 0 0.00% - - - - - - -
G20 0.9 0.9 0.8 0.8 0.8 -100 -11.11% 9,100 7 11,520 0.55 - - -
G36 5.1 5.1 5.1 5.1 5.1 0 0.00% 100 1 - - 10.36 - -
GCB 6 6 0 0 0 0 0.00% - - - - - - -
GDW 15.6 17.8 17.8 17.8 17.8 +2,200 +14.10% 100 2 - - - - -
GEG 11.8 11.96 11.9 12.2 11.8 +160 +1.36% 366,700 4,386 - - 7.98 - -
GER 3.4 3.4 0 0 0 0 0.00% - - - - - - -
GGG 0.7 0.7 0 0 0 0 0.00% - - - - - - -
GGS 10 10 0 0 0 0 0.00% - - - - - - -
GHC 31.5 31.6 31.6 31.6 31.6 +100 +0.32% 300 9 - - 5.66 - -
GLW 8 8 0 0 0 0 0.00% - - - - - - -
GND 19.7 20.21 20.9 20.9 19.7 +510 +2.59% 700 14 - - - - -
GSM 10.6 11.1 11.1 11.1 11.1 +500 +4.72% 1,000 11 - - 7.64 - -
GTC 3.5 3.5 0 0 0 0 0.00% - - - - - - -
GTD 10 10 0 0 0 0 0.00% - - - - - - -
GTH 11.8 11.8 0 0 0 0 0.00% - - - - - - -
GTS 6 6 0 0 0 0 0.00% - - - - 4.78 - -
GTT 0.4 0.4 0 0 0 0 0.00% - - - - - - -
GVR 7.9 7.89 7.9 7.9 7.8 -10 -0.13% 86,300 681 - - - - -
GVT 11.1 11.1 0 0 0 0 0.00% - - - - - - -
H11 8 8 0 0 0 0 0.00% - - - - - - -
HAB 20.1 20.1 20.1 20.1 20.1 0 0.00% 300 6 - - - - -
HAC 3.2 3.2 3.2 3.3 3.1 0 0.00% 24,200 77 - - - - -
HAF 33.6 38.5 38.5 38.5 38.5 +4,900 +14.58% 100 4 - - - - -
HAM 18.2 18 18 18 18 -200 -1.10% 3,000 54 - - - - -
HAN 10.7 10.7 0 0 0 0 0.00% - - - - - - -
HAV 3.1 3.1 0 0 0 0 0.00% - - - - - - -
HBD 11.4 11.4 0 0 0 0 0.00% - - - - - - -
HBH 3.6 3.6 0 0 0 0 0.00% - - - - - - -
HBW 85.5 85.5 0 0 0 0 0.00% - - - - - - -
HC3 24.7 24.7 0 0 0 0 0.00% - - - - 2.08 - -
HCI 4.7 4.7 0 0 0 0 0.00% - - - - - - -
HCS 6.9 6.9 0 0 0 0 0.00% - - - - - - -
HD2 9.3 9.2 9.2 9.3 9.2 -100 -1.08% 38,050 350 - - - - -
HDM 22 22 22 22 22 0 0.00% 200 4 - - - - -
HDO 0.7 0.7 0.8 0.8 0.6 +30 +4.29% 437 0 8,395 0.40 - - -
HDP 11 11 0 0 0 0 0.00% - - - - - - -
HDW 9.4 9.4 0 0 0 0 0.00% - - - - - - -
HEC 27.5 27 27 27 27 -500 -1.82% 1,000 27 - - - - -
HEJ 15.8 15.8 0 0 0 0 0.00% - - - - - - -
HEM 14.3 14.32 14.5 14.5 14.2 +20 +0.14% 24,800 355 - - 8.19 - -
HEP 10 10 0 0 0 0 0.00% - - - - - - -
HES 8.8 8.8 0 0 0 0 0.00% - - - - - - -
HFB 8.9 8.9 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 38.4 38.4 0 0 0 0 0.00% - - - - 97.57 - -
HFX 1.4 1.4 0 0 0 0 0.00% - - - - - - -
HGW 10.2 10.2 0 0 0 0 0.00% - - - - 20.18 - -
HHA 100 100 0 0 0 0 0.00% - - - - - - -
HHN 11.4 11.4 0 0 0 0 0.00% - - - - - - -
HHR 9 9 0 0 0 0 0.00% - - - - - - -
HHV 9.5 9.5 0 0 0 0 0.00% - - - - - - -
HIG 7.3 6.39 6.3 7.7 6.3 -910 -12.47% 1,600 10 - - - - -
HIZ 10 10 0 0 0 0 0.00% - - - - - - -
HJC 4.8 4.8 0 0 0 0 0.00% - - - - - - -
HKP 10.2 10.2 0 0 0 0 0.00% - - - - - - -
HLA 0.3 0.3 0 0 0 0 0.00% - - - - - - -
HLB 60 60 60 60 60 0 0.00% 100 6 - - - - -
HLE 10 10 0 0 0 0 0.00% - - - - - - -
HLR 9.6 9.6 0 0 0 0 0.00% - - - - - - -
HLS 27.4 27.4 0 0 0 0 0.00% - - - - - - -
HMG 7.1 7.1 0 0 0 0 0.00% - - - - - - -
HMS 30 29 29 29 29 -1,000 -3.33% 1,200 35 - - - - -
HNA 9.6 9.6 9.6 9.6 9.6 0 0.00% 1,540 15 - - 18.43 - -
HNB 16.9 16.9 0 0 0 0 0.00% - - - - - - -
HND 10.4 10.4 0 0 0 0 0.00% - - - - 10.74 - -
HNF 55.5 55.5 0 0 0 0 0.00% - - - - 22 - -
HNI 34.7 34.7 34.7 34.7 34.7 0 0.00% 3,400 118 - - - - -
HNP 19 19 0 0 0 0 0.00% - - - - - - -
HNR 31.9 31.9 0 0 0 0 0.00% - - - - - - -
HNT 4.1 4.1 0 0 0 0 0.00% - - - - - - -
HPB 10.7 10.7 0 0 0 0 0.00% - - - - - - -
HPD 16.5 16.5 0 0 0 0 0.00% - - - - - - -
HPH 6 6 0 0 0 0 0.00% - - - - - - -
HPI 11.2 12.3 12.3 12.3 12.3 +1,100 +9.82% 2,000 25 - - 17.08 - -
HPP 32 32 0 0 0 0 0.00% - - - - - - -
HPT 9.9 9.9 0 0 0 0 0.00% 10 0 - - - - -
HPU 7.5 7.5 0 0 0 0 0.00% - - - - - - -
HPW 10.9 10.9 0 0 0 0 0.00% - - - - 9.29 - -
HRB 29 29 0 0 0 0 0.00% - - - - - - -
HRG 6.6 6.6 0 0 0 0 0.00% - - - - - - -
HRT 3.9 3.9 3.9 3.9 3.9 0 0.00% 7,000 27 - - - - -
HSA 23.1 23.1 0 0 0 0 0.00% - - - - 1.96 - -
HSI 1.8 1.7 1.7 1.7 1.7 -100 -5.56% 700 1 - - - - -
HSM 13.5 13.5 0 0 0 0 0.00% - - - - 3.67 - -
HTE 6.4 6.51 6.8 6.8 6.4 +110 +1.72% 4,200 27 - - 4.13 - -
HTG 19.4 20.18 19.6 20.8 19.6 +780 +4.02% 15,200 307 - - 3.91 - -
HTM 8 8.2 8.2 8.2 8.2 +200 +2.50% 10,000 82 - - - - -
HTR 10 10 0 0 0 0 0.00% - - - - - - -
HTU 10 10 0 0 0 0 0.00% - - - - 46.07 - -
HTW 10 10 0 0 0 0 0.00% - - - - 50.49 - -
HU4 7.7 7.4 7.6 7.9 7.2 -300 -3.90% 15,200 113 - - 13.23 - -
HU6 9.9 9.8 9.8 9.8 9.8 -100 -1.01% 15,600 153 - - - - -
HUG 9.4 9.4 0 0 0 0 0.00% - - - - - - -
HVN 37.6 37.38 37.6 37.8 36.9 -220 -0.59% 344,364 12,872 - - 15.04 - -
HWS 12.7 12.7 0 0 0 0 0.00% - - - - - - -
I10 0.8 0.8 0 0 0 0 0.00% - - - - - - -
ICC 58.9 59.01 59.5 59.5 59 +110 +0.19% 7,100 419 - - - - -
ICI 8.7 8.7 0 0 0 0 0.00% - - - - - - -
ICN 39 43.9 43.9 43.9 43.9 +4,900 +12.56% 100 4 - - - - -
IDC 22 21.92 22 22 21.5 -80 -0.36% 11,000 241 - - - - -
IDN 10 10 0 0 0 0 0.00% - - - - - - -
IFC 9.4 9.91 10 10.7 9.9 +510 +5.43% 10,200 101 - - 5.12 - -
IFS 12 12.25 13.2 13.2 11.3 +250 +2.08% 200 2 - - 6.40 - -
IHK 12.3 12.3 0 0 0 0 0.00% - - - - 19.26 - -
IKH 10.6 10.6 0 0 0 0 0.00% - - - - - - -
ILA 7.2 7.06 7.5 7.7 6.6 -140 -1.94% 33,206 234 - - - - -
ILS 15.3 15.29 15.3 15.3 15.2 -10 -0.07% 24,800 379 - - - - -
IME 10.5 10.5 10.5 10.5 10.5 0 0.00% 100 1 - - - - -
IN4 51.9 51.9 0 0 0 0 0.00% - - - - - - -
IPA 16.8 16.8 0 0 0 0 0.00% - - - - 10.87 - -
IRC 12.6 12.6 0 0 0 0 0.00% - - - - - - -
ISG 1.9 1.9 0 0 0 0 0.00% - - - - - - -
ISH 17 17 0 0 0 0 0.00% - - - - 8.90 - -
IST 15.5 15.5 0 0 0 0 0.00% - - - - 5.42 - -
ITS 2.9 2.85 2.6 2.9 2.6 -50 -1.72% 5,100 15 - - 60.34 - -
JOS 1.2 1.2 0 0 0 0 0.00% - - - - - - -
KBE 19.9 19.9 0 0 0 0 0.00% - - - - 7.40 - -
KCB 2.7 2.7 0 0 0 0 0.00% - - - - - - -
KCE 17.2 17.2 0 0 0 0 0.00% - - - - - - -
KDF 24.5 24.52 25 25 24 +20 +0.08% 2,000 49 - - 11.90 - -
KGM 5.3 5.3 0 0 0 0 0.00% - - - - 2.59 - -
KGU 16 16.2 15.1 17.3 15.1 +200 +1.25% 400 6 - - - - -
KHA 68.8 68.8 0 0 0 0 0.00% - - 960,364 45.95 26.53 - -
KHD 7 7 0 0 0 0 0.00% - - - - 1.20 - -
KHL 0.3 0.3 0 0 0 0 0.00% - - 3,600 0.17 - - -
KHW 11.5 11.5 0 0 0 0 0.00% - - - - 9.56 - -
KIP 40 40 0 0 0 0 0.00% - - - - - - -
KLB 9.6 10.23 9.5 10.5 9.5 +630 +6.56% 44,005 450 - - 13.22 - -
KOS 18.4 18.28 18.4 18.4 18.1 -120 -0.65% 68,500 1,252 - - 17.92 - -
KSE 8.6 8.6 0 0 0 0 0.00% - - - - - - -
KSV 9.4 9.4 0 0 0 0 0.00% - - - - 10.45 - -
KTB 1.9 1.9 0 0 0 0 0.00% - - - - - - -
KTC 11 11 0 0 0 0 0.00% - - - - - - -
KTL 22 19.1 19.1 19.1 19.1 -2,900 -13.18% 1,100 21 - - 4.05 - -
KTU 13.8 13.8 0 0 0 0 0.00% - - - - - - -
L12 3.7 3.7 0 0 0 0 0.00% - - - - - - -
L44 1.4 1.4 0 0 0 0 0.00% - - 5,572 0.27 - - -
L45 4 4 0 0 0 0 0.00% - - - - - - -
L63 8 8 0 0 0 0 0.00% - - - - - - -
LAI 9.3 9.3 0 0 0 0 0.00% - - - - - - -
LAW 10 10 0 0 0 0 0.00% - - - - 4.17 - -
LBC 11.5 11.5 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% - - - - 676.61 - -
LDW 11.1 11.1 0 0 0 0 0.00% - - - - - - -
LG9 6 6 0 0 0 0 0.00% - - - - - - -
LIC 4.9 4.9 0 0 0 0 0.00% - - - - - - -
LKW 23.8 25.25 20.3 26.9 20.3 +1,450 +6.09% 400 10 - - - - -
LLM 23.5 23.5 0 0 0 0 0.00% - - - - - - -
LM3 0.7 0.7 0 0 0 0 0.00% - - - - - - -
LMC 10.1 10.1 0 0 0 0 0.00% - - - - - - -
LMI 12.8 12.8 0 0 0 0 0.00% - - - - - - -
LPB 9 8.97 9 9.1 8.9 -30 -0.33% 885,012 7,940 - - 5.47 - -
LQN 9.5 9.5 0 0 0 0 0.00% - - - - - - -
LTG 36.6 36.63 38.9 38.9 36.5 +30 +0.08% 66,700 2,444 - - 5.79 - -
LWS 9.9 9.9 0 0 0 0 0.00% - - - - 12.12 - -
M10 25 23.5 23.5 23.5 23.5 -1,500 -6.00% 1,600 38 - - 8.99 - -
MC3 10 10 0 0 0 0 0.00% - - - - - - -
MCH 87.8 87.8 87.8 87.8 87.8 0 0.00% 1,390 122 - - 15.23 - -
MCI 5.6 5.6 0 0 0 0 0.00% - - - - - - -
MCT 16.2 16.2 0 0 0 0 0.00% - - - - 25.83 - -
MDA 10 10 0 0 0 0 0.00% - - - - - - -
MDF 9.6 9.6 0 0 0 0 0.00% - - - - 18.68 - -
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 30 30 0 0 0 0 0.00% - - - - - - -
MH3 22.1 22.1 22.1 22.1 22.1 0 0.00% 1,000 22 - - 7.37 - -
MIC 4.7 4.7 0 0 0 0 0.00% - - - - - - -
MIE 10.1 10.1 0 0 0 0 0.00% - - - - 162.40 - -
MIG 12.6 12.6 12.6 12.6 12.6 0 0.00% 10,300 130 - - 17.02 - -
MKP 64.3 61.05 63 63 58.2 -3,250 -5.05% 400 24 - - 9.30 - -
MLC 9 9 0 0 0 0 0.00% - - - - - - -
MLS 7.3 7.3 0 0 0 0 0.00% - - 29,200 1.40 - - -
MNB 35.9 35.9 0 0 0 0 0.00% - - - - - - -
MND 9.9 9.9 0 0 0 0 0.00% - - - - - - -
MPC 42.5 44.93 43.5 45.5 43 +2,430 +5.72% 553,430 24,864 - - 3.83 - -
MPY 10.5 10.5 0 0 0 0 0.00% - - - - - - -
MQB 10.1 10.1 0 0 0 0 0.00% - - - - - - -
MQN 35.8 36.28 34 37.2 33.7 +480 +1.34% 2,200 80 - - - - -
MRF 22.6 22.6 0 0 0 0 0.00% - - - - - - -
MSR 21.4 21.27 21.3 21.5 21.1 -130 -0.61% 17,300 368 - - 34.76 - -
MTA 1.4 1.3 1.3 1.4 1.3 -100 -7.14% 62,000 81 - - - - -
MTC 9.6 9.6 0 0 0 0 0.00% - - - - - - -
MTG 4.4 4 4 4 4 -400 -9.09% 750 3 - - - - -
MTH 11 9.6 9.6 9.6 9.6 -1,400 -12.73% 100 1 - - - - -
MTL 13.9 13.9 0 0 0 0 0.00% - - - - - - -
MTM 2.6 2.6 0 0 0 0 0.00% - - - - - - -
MTP 13 13 0 0 0 0 0.00% - - - - - - -
MTS 15.7 15.7 0 0 0 0 0.00% - - - - 45.21 - -
MTV 14.3 14.3 0 0 0 0 0.00% - - - - - - -
MVB 3.1 3.5 3.5 3.5 3.5 +400 +12.90% 2,400 8 - - 1.98 - -
MVC 10.1 9.7 9.7 9.7 9.7 -400 -3.96% 100 1 - - 9.87 - -
MVY 3.6 3.6 0 0 0 0 0.00% - - - - - - -
NAC 11.8 11.8 0 0 0 0 0.00% - - - - - - -
NAS 28.8 31 31 31 31 +2,200 +7.64% 100 3 - - - - -
NAU 9.9 9.9 0 0 0 0 0.00% - - - - - - -
NAW 7 7 0 0 0 0 0.00% - - - - - - -
NBE 7.3 7.3 0 0 0 0 0.00% - - - - - - -
NBR 9 9 0 0 0 0 0.00% - - - - - - -
NBT 5.6 5.6 0 0 0 0 0.00% - - - - 4.16 - -
NCP 4.5 4.5 0 0 0 0 0.00% - - - - - - -
NCS 38.6 38.62 38.5 38.8 38 +20 +0.05% 4,020 155 - - - - -
ND2 22.5 22.5 0 0 0 0 0.00% - - - - 7.90 - -
NDC 34.5 34.5 0 0 0 0 0.00% - - - - - - -
NDP 22.6 23 23 23 23 +400 +1.77% 100 2 - - - - -
NDT 14 14 0 0 0 0 0.00% - - - - 4.22 - -
NED 10.1 10.1 0 0 0 0 0.00% - - - - - - -
NHH 75.5 75.5 0 0 0 0 0.00% - - - - - - -
NHT 50.2 48.82 48.4 50.5 48.4 -1,380 -2.75% 500 24 - - 4.88 - -
NHV 10.1 10.1 0 0 0 0 0.00% - - - - - - -
NLS 10.4 10.4 0 0 0 0 0.00% - - - - - - -
NMK 10.9 11.4 11.4 11.4 11.4 +500 +4.59% 100 1 - - - - -
NNB 10 10 0 0 0 0 0.00% - - - - 49.16 - -
NNG 7.1 6.3 6.2 6.5 6.2 -800 -11.27% 300 2 - - 0.43 - -
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 2.80 - - -
NQB 11 11 0 0 0 0 0.00% - - - - 36.86 - -
NQN 8 8.32 9.2 9.2 8.1 +320 +4.00% 500 4 - - - - -
NQT 10.2 10.2 0 0 0 0 0.00% - - - - 22.15 - -
NS2 25.4 25.4 0 0 0 0 0.00% - - - - 106.43 - -
NS3 33 33 0 0 0 0 0.00% - - - - - - -
NSG 12 12 0 0 0 0 0.00% - - - - - - -
NTB 0.4 0.4 0 0 0 0 0.00% - - - - - - -
NTC 68.5 70.48 69.9 72 69.8 +1,980 +2.89% 71,060 5,008 - - 7.05 - -
NTR 5.2 5.2 0 0 0 0 0.00% - - - - - - -
NTT 10 10 0 0 0 0 0.00% - - - - - - -
NTW 20.5 22.7 22.7 22.7 22.7 +2,200 +10.73% 100 2 - - - - -
NUE 7.2 7.2 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 14.7 14.68 14.6 14.8 14.5 -20 -0.14% 650,305 9,549 - - - - -
ONW 14.7 14.7 0 0 0 0 0.00% - - - - - - -
PAI 10 10 0 0 0 0 0.00% - - - - - - -
PBK 10 10 0 0 0 0 0.00% - - - - 139.18 - -
PCC 13.3 13.3 13.3 13.3 13.3 0 0.00% 200 3 - - - - -
PCF 10 10 0 0 0 0 0.00% - - - - - - -
PCM 1.9 1.9 0 0 0 0 0.00% - - - - 4.03 - -
PDV 5.4 5.4 0 0 0 0 0.00% - - - - 12.47 - -
PEC 10 10 0 0 0 0 0.00% - - - - - - -
PEQ 35.5 35.5 0 0 0 0 0.00% - - - - - - -
PFL 0.9 0.9 0.9 0.9 0.8 -100 -11.11% 60,300 48 - - - - -
PGV 13.8 13.8 0 0 0 0 0.00% - - - - 0.25 - -
PHH 9 9 0 0 0 0 0.00% - - - - - - -
PIA 24 24.5 24.5 24.5 24.5 +500 +2.08% 200 5 - - - - -
PID 6.3 6.3 0 0 0 0 0.00% - - - - - - -
PIS 11 11 0 0 0 0 0.00% - - - - 12.38 - -
PJS 10.7 10.7 0 0 0 0 0.00% - - - - - - -
PKR 10 10 0 0 0 0 0.00% - - - - - - -
PLA 5.1 5.1 0 0 0 0 0.00% - - - - - - -
PMJ 10.4 10.4 0 0 0 0 0.00% - - - - - - -
PMT 4.3 3.9 3.9 3.9 3.9 -400 -9.30% 100 0 - - - - -
PND 7.7 7.7 0 0 0 0 0.00% - - - - - - -
PNG 14.5 12.4 12.4 12.4 12.4 -2,100 -14.48% 100 1 - - - - -
PNT 7.1 7.1 0 0 0 0 0.00% - - - - - - -
POB 6.5 6.5 0 0 0 0 0.00% - - - - - - -
POS 11 11 0 0 0 0 0.00% - - - - 24.16 - -
POV 19.8 22.7 22.7 22.7 22.7 +2,900 +14.65% 100 2 - - 18.91 - -
POW 15.1 14.97 15.1 15.1 14.9 -130 -0.86% 2,796,490 41,869 - - 14.35 - -
PPG 0.9 0.9 0 0 0 0 0.00% - - - - - - -
PPH 15.5 16.1 16.1 16.1 16.1 +600 +3.87% 400 6 - - 5.97 - -
PRO 11.8 11.8 0 0 0 0 0.00% - - - - - - -
PRT 16.1 17.47 18 18 17.4 +1,370 +8.51% 27,600 482 - - - - -
PSB 3.5 3.5 3.5 3.5 3.5 0 0.00% 900 3 - - 286.16 - -
PSG 0.3 0.3 0 0 0 0 0.00% - - - - - - -
PSL 31.9 31.9 0 0 0 0 0.00% - - - - - - -
PSN 8.5 8.5 0 0 0 0 0.00% - - - - 10.67 - -
PSP 5.3 5.3 0 0 0 0 0.00% - - - - 11.64 - -
PTE 1.3 1.3 0 0 0 0 0.00% - - - - - - -
PTG 1.5 1.5 0 0 0 0 0.00% - - - - - - -
PTH 11.4 11.4 0 0 0 0 0.00% - - - - - - -
PTK 1.7 1.7 0 0 0 0 0.00% - - - - - - -
PTM 2.6 2.6 0 0 0 0 0.00% - - - - - - -
PTO 4.7 4.7 0 0 0 0 0.00% - - - - - - -
PTP 8.9 8.9 0 0 0 0 0.00% - - - - - - -
PTT 3.7 3.7 0 0 0 0 0.00% - - - - - - -
PTX 10 10 0 0 0 0 0.00% - - - - - - -
PVA 0.4 0.4 0 0 0 0 0.00% - - - - 4.09 - -
PVH 2.1 2.1 0 0 0 0 0.00% - - - - 90.70 - -
PVM 10.5 10.12 10.1 10.4 10.1 -380 -3.62% 17,500 177 - - 12 - -
PVO 5.9 5.54 5.7 5.7 5.4 -360 -6.10% 22,200 123 - - - - -
PVP 5.7 5.7 5.7 5.7 5.7 0 0.00% 1,200 7 - - 5.08 - -
PVR 1.9 1.9 0 0 0 0 0.00% - - 98,623 4.72 - - -
PVY 2.3 2.3 0 0 0 0 0.00% - - - - - - -
PWS 7.9 7.9 0 0 0 0 0.00% - - - - 11.35 - -
PX1 10 10 0 0 0 0 0.00% - - - - - - -
PXA 1.1 1.01 1.1 1.1 1 -90 -8.18% 15,500 16 15,150 0.72 - - -
PXC 0.4 0.4 0 0 0 0 0.00% - - - - - - -
PXL 2.6 2.6 0 0 0 0 0.00% - - 214,693 10.27 16.92 - -
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 8.3 8.3 0 0 0 0 0.00% - - - - - - -
QHW 18.1 18.1 0 0 0 0 0.00% - - - - - - -
QLD 6 6 0 0 0 0 0.00% - - - - - - -
QLT 9.7 9.7 0 0 0 0 0.00% - - - - - - -
QNS 38.5 38.42 38.4 38.5 38.3 -80 -0.21% 90,808 3,489 - - 8.92 - -
QNU 10 10 0 0 0 0 0.00% - - - - - - -
QNW 9 9 0 0 0 0 0.00% - - - - - - -
QPH 25.9 25.9 0 0 0 0 0.00% - - - - 12.72 - -
QSP 12 12 0 0 0 0 0.00% - - - - - - -
QTP 9.1 9.7 9.7 9.7 9.7 +600 +6.59% 5,000 49 - - 4.98 - -
RAT 9.5 9.5 0 0 0 0 0.00% - - - - - - -
RBC 14.6 14.6 0 0 0 0 0.00% - - - - - - -
RCC 15.4 15.4 0 0 0 0 0.00% - - - - - - -
RCD 14.5 15.11 15 16.4 15 +610 +4.21% 1,300 20 - - - - -
RGC 7.3 7.3 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 12.4 12.4 0 0 0 0 0.00% - - - - 5.05 - -
RTH 5.2 5.2 0 0 0 0 0.00% - - - - - - -
RTS 14.3 14.3 0 0 0 0 0.00% - - - - - - -
S12 0.7 0.7 0 0 0 0 0.00% - - - - - - -
S27 5.8 5.8 0 0 0 0 0.00% - - - - - - -
S33 30 30 0 0 0 0 0.00% - - - - - - -
S72 4 4 0 0 0 0 0.00% - - - - - - -
S96 0.7 0.7 0 0 0 0 0.00% - - - - - - -
SAC 14.9 13.17 13 14 13 -1,730 -11.61% 600 8 - - 2.78 - -
SAL 9 9 0 0 0 0 0.00% - - - - - - -
SAP 10.8 10.8 0 0 0 0 0.00% - - 13,899 0.67 - - -
SAS 25.2 25.2 25.2 25.2 25.2 0 0.00% 500 13 - - 9.64 - -
SB1 12 12 0 0 0 0 0.00% - - - - - - -
SBD 12 12 0 0 0 0 0.00% - - - - - - -
SBH 22 22 0 0 0 0 0.00% 5 0 - - - - -
SBL 19 19 19 19 19 0 0.00% 1,000 19 - - 4.21 - -
SBM 29 29 0 0 0 0 0.00% - - - - 8.60 - -
SBS 1.9 1.89 1.9 2 1.8 -10 -0.53% 409,300 772 - - 168.98 - -
SCC 3 2.6 2.6 2.6 2.6 -400 -13.33% 100 0 - - - - -
SCO 5.6 5.6 0 0 0 0 0.00% - - - - - - -
SCY 13 13 0 0 0 0 0.00% - - - - 10.21 - -
SD1 2 2 0 0 0 0 0.00% - - - - - - -
SD3 2.1 2.1 0 0 0 0 0.00% - - - - - - -
SD7 3.3 3.3 0 0 0 0 0.00% - - 34,980 1.67 6.35 - -
SD8 0.3 0.3 0 0 0 0 0.00% - - - - - - -
SDB 1.1 1.1 0 0 0 0 0.00% - - - - - - -
SDH 1.6 1.61 1.6 1.7 1.6 +10 +0.63% 1,140 2 33,069 1.58 - - -
SDI 57.7 57.61 57.5 58 57.3 -90 -0.16% 6,800 392 - - 3.05 - -
SDJ 8.1 8.1 0 0 0 0 0.00% - - - - - - -
SDK 35 35 0 0 0 0 0.00% - - - - - - -
SDV 16.5 17 17 17 17 +500 +3.03% 100 2 - - - - -
SDX 6.8 6.8 0 0 0 0 0.00% - - - - - - -
SDY 7.5 7.5 0 0 0 0 0.00% - - 33,750 1.61 - - -
SEA 14 14 14 14 14 0 0.00% 2,700 38 - - 9.24 - -
SEP 10 10 10 10 10 0 0.00% 200 2 - - - - -
SGP 9.4 8.6 8.6 8.6 8.6 -800 -8.51% 1,740 15 - - 11.97 - -
SGS 16.6 16.6 0 0 0 0 0.00% - - - - 13.96 - -
SHC 4.6 4.6 0 0 0 0 0.00% 10 0 - - - - -
SHG 2.6 2.6 0 0 0 0 0.00% - - - - - - -
SHX 5 5 0 0 0 0 0.00% - - - - - - -
SID 21 21 0 0 0 0 0.00% - - - - 21.74 - -
SIV 50 50 50 50 50 0 0.00% 1,000 50 - - - - -
SJG 5.1 5.1 0 0 0 0 0.00% - - - - - - -
SJM 0.7 0.7 0 0 0 0 0.00% - - - - - - -
SKH 20.7 20.7 0 0 0 0 0.00% - - - - - - -
SKV 21.6 23.17 23.3 23.3 21.7 +1,570 +7.27% 3,200 74 - - 6.45 - -
SLC 8.9 8.9 0 0 0 0 0.00% - - - - - - -
SNC 8.1 7.7 7.7 7.7 7.7 -400 -4.94% 500 4 - - - - -
SNZ 11 12.1 12.1 12.1 12.1 +1,100 +10.00% 200 2 - - 9.73 - -
SON 8 8 0 0 0 0 0.00% - - - - - - -
SP2 7.8 7.8 0 0 0 0 0.00% - - - - 27.27 - -
SPA 7.9 8.8 8.8 8.8 8.8 +900 +11.39% 100 1 - - - - -
SPB 37.2 37.2 0 0 0 0 0.00% - - - - - - -
SPC 15 15 0 0 0 0 0.00% - - - - - - -
SPD 5.8 5.8 0 0 0 0 0.00% - - - - 5.56 - -
SPH 13.9 13.9 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 3.2 3.24 3.5 3.5 3.2 +40 +1.25% 62,145 201 - - - - -
SRT 4.6 4.6 0 0 0 0 0.00% - - - - - - -
SSF 3.9 3.9 0 0 0 0 0.00% - - - - - - -
SSG 1.6 1.6 0 0 0 0 0.00% - - - - - - -
SSN 16.5 16.74 16.8 16.9 14.8 +240 +1.45% 117,500 1,966 - - 26.26 - -
SSU 6.9 6.9 0 0 0 0 0.00% - - - - - - -
STL 1 1 0 0 0 0 0.00% - - - - - - -
STS 8.5 8.5 0 0 0 0 0.00% - - - - - - -
STT 8.5 8.5 0 0 0 0 0.00% - - 68,000 3.25 - - -
STU 12 12 0 0 0 0 0.00% - - - - - - -
STV 13.6 13.6 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 8.9 8.9 0 0 0 0 0.00% - - - - 88.31 - -
SVH 13.3 13.3 0 0 0 0 0.00% - - - - - - -
SVL 18.9 18.9 0 0 0 0 0.00% - - - - - - -
SWC 12.4 12.4 0 0 0 0 0.00% - - - - 7.79 - -
SZE 7 7.2 7.2 7.2 7.2 +200 +2.86% 100 1 - - 8.21 - -
T12 27.7 27.7 0 0 0 0 0.00% - - - - - - -
TA3 10 10 0 0 0 0 0.00% - - - - - - -
TA6 6 6 0 0 0 0 0.00% - - - - - - -
TAP 8.1 8.1 0 0 0 0 0.00% - - - - - - -
TAW 54 54 0 0 0 0 0.00% - - - - - - -
TB8 8.8 10 10 10 10 +1,200 +13.64% 18,300 183 - - - - -
TBD 76 76 0 0 0 0 0.00% - - 2,142,444 102.51 20.38 - -
TBN 10 10 0 0 0 0 0.00% - - - - - - -
TBT 2.5 2.5 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 16.4 15.62 15.6 16 15.6 -780 -4.76% 2,530 40 - - 4.85 - -
TDB 37 37 37 37 37 0 0.00% 700 26 - - - - -
TDM 19.9 19.82 19.9 19.9 19.5 -80 -0.40% 5,000 99 - - 12.47 - -
TDS 13.6 13.6 0 0 0 0 0.00% - - - - 2.19 - -
TEC 7 7 0 0 0 0 0.00% - - - - - - -
TEL 7.6 7.6 0 0 0 0 0.00% - - - - - - -
TGP 6.5 6.8 6.8 6.8 6.8 +300 +4.62% 3,600 24 - - - - -
TH1 5.5 5.5 0 0 0 0 0.00% - - 74,466 3.56 - - -
THN 10 10 0 0 0 0 0.00% - - - - 26.82 - -
THR 5.6 5.6 0 0 0 0 0.00% - - - - - - -
THU 12.5 12.5 0 0 0 0 0.00% - - - - - - -
THW 17.4 17.4 0 0 0 0 0.00% - - - - - - -
TIS 12.6 12.2 12.2 12.2 12.2 -400 -3.17% 16,400 200 - - 36.97 - -
TL4 7.2 7.2 0 0 0 0 0.00% - - - - 12.07 - -
TLP 10.6 10.6 0 0 0 0 0.00% - - - - - - -
TLT 10.2 10.2 10.2 10.2 10.2 0 0.00% 1,000 10 - - - - -
TMG 50 50 0 0 0 0 0.00% - - - - 4.74 - -
TMW 12 12 0 0 0 0 0.00% - - - - - - -
TNB 4.1 4.1 0 0 0 0 0.00% - - - - 6.38 - -
TND 9.2 9.43 9.2 9.9 9.2 +230 +2.50% 1,500 14 - - 1.55 - -
TNM 4 4 0 0 0 0 0.00% - - - - - - -
TNP 9 9 0 0 0 0 0.00% - - - - - - -
TNS 2.4 2.3 2.3 2.3 2.3 -100 -4.17% 9,300 21 - - 1.68 - -
TNW 10 10 0 0 0 0 0.00% - - - - 34.62 - -
TOP 1.1 1.1 1.1 1.2 1.1 0 0.00% 302,470 333 - - 47.47 - -
TOT 5.9 5.3 5.3 5.3 5.3 -600 -10.17% 2,300 12 - - - - -
TPS 34 36.5 39 39 34 +2,500 +7.35% 200 7 - - - - -
TQN 29 29 0 0 0 0 0.00% - - - - - - -
TRS 54.3 54 54 54 54 -300 -0.55% 100 5 - - - - -
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 7.7 7.7 0 0 0 0 0.00% - - - - - - -
TSJ 15 15 0 0 0 0 0.00% - - - - 11.82 - -
TTD 55 56 56 56 56 +1,000 +1.82% 100 6 - - 13.38 - -
TTG 10.5 10.5 0 0 0 0 0.00% - - - - - - -
TTJ 27.9 27.9 0 0 0 0 0.00% - - - - 17.92 - -
TTN 7.1 7.1 7.1 7.1 7.1 0 0.00% 100 1 - - 3.47 - -
TTP 18.4 18.4 0 0 0 0 0.00% - - - - 3.74 - -
TTR 13 13 0 0 0 0 0.00% - - - - - - -
TTS 6 6 0 0 0 0 0.00% - - - - 11.50 - -
TTV 10 10 0 0 0 0 0.00% - - - - - - -
TUG 6.9 6.9 0 0 0 0 0.00% - - - - - - -
TV1 16.4 16.4 0 0 0 0 0.00% - - 437,738 20.94 - - -
TVA 13.5 13.55 13.5 13.6 13.5 +50 +0.37% 2,300 31 - - - - -
TVG 0.9 0.9 0 0 0 0 0.00% - - - - - - -
TVM 3.3 3.3 0 0 0 0 0.00% - - - - - - -
TVN 9.2 9.03 9.1 9.1 9 -170 -1.85% 1,200 11 - - 5.01 - -
TVP 22.1 22.05 22.1 22.6 22 -50 -0.23% 2,000 44 - - - - -
TVU 10.3 9.8 9.8 9.8 9.8 -500 -4.85% 100 1 - - - - -
TVW 18.3 18.3 0 0 0 0 0.00% - - - - 24.50 - -
TW3 11.5 11.5 0 0 0 0 0.00% - - - - - - -
UCT 10 10 0 0 0 0 0.00% - - - - - - -
UDJ 7.4 7.4 0 0 0 0 0.00% - - - - 3.81 - -
UEM 36 36 0 0 0 0 0.00% - - - - - - -
UMC 9.7 9.7 0 0 0 0 0.00% - - - - - - -
UPC 12.3 12.3 0 0 0 0 0.00% - - - - - - -
UPH 25 25 0 0 0 0 0.00% - - - - - - -
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 50.7 51 48 52.5 48 +300 +0.59% 600 31 - - - - -
VBG 10.1 10.1 0 0 0 0 0.00% - - - - - - -
VBH 12.1 12.1 0 0 0 0 0.00% - - 35,090 1.68 58.76 - -
VC5 1 1 0 0 0 0 0.00% - - - - - - -
VCA 13.3 13.29 13.3 13.3 13.2 -10 -0.08% 7,900 105 - - 3.10 - -
VCE 8 8 0 0 0 0 0.00% - - - - - - -
VCP 33 33 33 33 33 0 0.00% 7,000 231 - - 6.75 - -
VCT 5 5 0 0 0 0 0.00% - - - - - - -
VCW 33.9 33.9 0 0 0 0 0.00% 30 1 - - 9.10 - -
VCX 1.6 1.6 0 0 0 0 0.00% - - - - 3.93 - -
VDM 17 17 0 0 0 0 0.00% - - - - - - -
VDN 9.1 9.1 0 0 0 0 0.00% - - - - - - -
VDT 13 13 0 0 0 0 0.00% - - - - - - -
VEA 29 29.03 28.8 29.2 28.7 +30 +0.10% 218,200 6,335 - - - - -
VEC 5.4 4.6 4.6 4.6 4.6 -800 -14.81% 1,500 7 - - 29.23 - -
VEE 10 10 0 0 0 0 0.00% - - - - - - -
VEF 64 64.9 64.6 66 64 +900 +1.41% 6,740 437 - - 331.47 - -
VES 1.1 1.1 0 0 0 0 0.00% - - - - - - -
VET 63 63 63 63 63 0 0.00% 100 6 - - 13.87 - -
VFC 14.5 14.5 0 0 0 0 0.00% - - - - - - -
VFR 6.2 5.3 5.3 5.3 5.3 -900 -14.52% 400 2 79,500 3.80 4.82 - -
VGG 52.5 55.63 53 56.8 53 +3,130 +5.96% 160,830 8,947 - - 5.54 - -
VGL 16.4 16.4 0 0 0 0 0.00% - - - - - - -
VGR 19.5 19.5 0 0 0 0 0.00% - - - - 9.03 - -
VGT 10.6 11.17 10.4 11.8 10.2 +570 +5.38% 2,851,619 31,856 - - 11.19 - -
VGV 13 13 0 0 0 0 0.00% - - - - 14.61 - -
VHD 8.8 8.8 8.8 8.8 8.8 0 0.00% 3,000 26 - - - - -
VHF 22.4 22.4 0 0 0 0 0.00% - - - - 82.76 - -
VHH 5.3 5.3 0 0 0 0 0.00% - - - - - - -
VIB 27.5 27.19 27.3 27.4 27.1 -310 -1.13% 75,751 2,059 - - 8.60 - -
VIF 16 16 0 0 0 0 0.00% - - - - 5.17 - -
VIH 10.8 11.4 11.4 11.4 11.4 +600 +5.56% 3,000 34 - - - - -
VIM 4.7 4.7 0 0 0 0 0.00% - - - - - - -
VIN 12.4 12.4 0 0 0 0 0.00% - - - - 6.29 - -
VIR 10 10 0 0 0 0 0.00% - - - - - - -
VIW 9.5 9.5 0 0 0 0 0.00% - - - - 16.42 - -
VKD 14 14 0 0 0 0 0.00% - - - - - - -
VKP 0.5 0.5 0 0 0 0 0.00% - - - - - - -
VLB 28.6 28.6 0 0 0 0 0.00% - - - - 9.29 - -
VLC 19.9 17.91 20 20 17.5 -1,990 -10.00% 1,200 21 - - 11.60 - -
VLF 0.9 0.9 0 0 0 0 0.00% - - - - - - -
VLG 5.5 5.5 5.5 5.5 5.5 0 0.00% 1,000 6 - - 4.83 - -
VLP 2.8 2.8 0 0 0 0 0.00% - - - - - - -
VLW 11.6 11.6 0 0 0 0 0.00% - - - - 11.78 - -
VMA 8 8 0 0 0 0 0.00% - - - - - - -
VMG 2 2.08 2 2.1 2 +80 +4.00% 2,400 5 - - - - -
VNA 1.1 1.1 0 0 0 0 0.00% - - 22,000 1.05 - - -
VNB 17 17.9 17.9 17.9 17.9 +900 +5.29% 100 2 - - 40.61 - -
VNH 0.9 0.9 0 0 0 0 0.00% - - - - - - -
VNI 8.6 9.8 9.8 9.8 9.8 +1,200 +13.95% 5,100 50 - - - - -
VNP 5.3 5.2 5.2 5.2 5.2 -100 -1.89% 5,000 26 - - 4.45 - -
VNX 0.9 0.9 0 0 0 0 0.00% - - - - - - -
VNY 3 3 0 0 0 0 0.00% - - - - - - -
VOC 17.7 17.7 17.7 17.7 17.7 0 0.00% 450 8 - - 6.88 - -
VPA 6 6 0 0 0 0 0.00% - - - - - - -
VPC 0.9 0.9 0 0 0 0 0.00% - - - - - - -
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% - - - - - - -
VRG 3.7 3.24 3.3 3.3 3.2 -460 -12.43% 2,440 8 - - 47.60 - -
VSF 8 8 8 8 8 0 0.00% 200 2 - - - - -
VSG 1.6 1.6 0 0 0 0 0.00% - - - - - - -
VSN 45 45 0 0 0 0 0.00% - - - - 28.22 - -
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 25.4 25.4 0 0 0 0 0.00% - - - - - - -
VTA 5.9 5.9 0 0 0 0 0.00% - - - - 6.85 - -
VTE 5.4 5.4 0 0 0 0 0.00% - - - - - - -
VTG 6.8 6.8 0 0 0 0 0.00% - - - - 64.43 - -
VTI 3.6 3.6 0 0 0 0 0.00% - - - - - - -
VTM 21.8 21.8 0 0 0 0 0.00% - - - - - - -
VTX 11 11 0 0 0 0 0.00% - - - - - - -
VVN 7.3 7.3 0 0 0 0 0.00% - - - - - - -
VWS 16.6 16.6 16.6 16.6 16.6 0 0.00% 1,000 17 - - - - -
WSB 50 50 0 0 0 0 0.00% - - - - 5.55 - -
WTC 2.2 2.2 0 0 0 0 0.00% - - - - - - -
WTN 11 11 11 11 11 0 0.00% 7,500 83 - - - - -
X18 3.2 3.2 0 0 0 0 0.00% - - - - - - -
X26 17.6 17.6 0 0 0 0 0.00% - - - - - - -
X77 0.3 0.3 0 0 0 0 0.00% - - - - - - -
XHC 21 21 0 0 0 0 0.00% - - - - 4.02 - -
XLV 11 11 0 0 0 0 0.00% - - - - - - -
XMD 3.3 3.3 0 0 0 0 0.00% - - - - - - -
XPH 5.8 6.6 6.6 6.6 6.6 +800 +13.79% 100 1 - - - - -
YBC 11.7 11.7 0 0 0 0 0.00% - - - - - - -
YRC 7.9 7.9 0 0 0 0 0.00% - - - - - - -
YTC 55.2 55.2 0 0 0 0 0.00% - - - - - - -
合計 4,570,725 218.69 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）。

ページトップへ