会員ログイン ID   パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

UPCoM株価

2019/01/21 15:00VNT(ベトナムタイム)
UPCoM インデックス
(10分ディレイ表示)
53.37
+0.11/+0.21%
売買高 10,359,426 株
(前日比 +71.30%)
売買高(相対取引を含む) 12,044,456 株
(前日比 +68.37%)
値上がり銘柄数 83
値下がり銘柄数 81
変わらず銘柄数 613
総銘柄数 777
売買代金 181,577 百万VND
(前日比 +33.83%)
売買代金(相対取引を含む) 234,866 百万VND
(前日比 +8.73%)
前日終値 53.26 (01/18) 
始値 53.20
高値 53.38
安値 52.95
年初来高値 53.37 (01/21) 
年初来安値 52.17 (01/03) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 220,600 429,550 -208,950
金額 (百万VND) 3,909 5,446 -1,537
産業トレンド
+1.59 -0.24 -0.24 -0.64 -0.37 +0.42
+0.13 +0.84 -0.11 +0.73 +0.24 +0.25
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 UPCoM株価(2019/01/21 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 9.2 9.2 9.2 9.2 +200 +2.22% 5,200 48 - - 10.58 - -
ABI 24.3 25.9 25.9 25.9 25.9 +1,600 +6.58% 100 3 - - 8.34 - -
ABR 5.9 5.9 0 0 0 0 0.00% - - - - - - -
AC4 6 6 0 0 0 0 0.00% - - - - - - -
ACE 23 23 0 0 0 0 0.00% - - - - - - -
ACS 16 16 0 0 0 0 0.00% - - - - - - -
ACV 85 86.22 85.9 86.6 85.9 +1,220 +1.44% 17,647 1,522 - - 29.91 - -
ADP 18.4 18.4 0 0 0 0 0.00% - - - - 9.10 - -
AFC 10.3 10.3 0 0 0 0 0.00% - - - - - - -
AFX 3.8 3.8 0 0 0 0 0.00% - - - - 17.45 - -
AG1 9.1 9.1 0 0 0 0 0.00% - - - - - - -
AGP 22.8 22.8 0 0 0 0 0.00% - - - - - - -
AGX 23.8 23.8 0 0 0 0 0.00% - - - - - - -
AMP 19 19 0 0 0 0 0.00% - - - - - - -
AMS 8.5 8.22 8.4 8.5 8.2 -280 -3.29% 4,300 35 - - 9.11 - -
ANT 9.5 9.5 0 0 0 0 0.00% - - - - - - -
APF 29.4 29.52 29.5 29.6 29.5 +120 +0.41% 1,400 41 - - 3.83 - -
APL 15.6 15.6 0 0 0 0 0.00% - - - - - - -
ASD 5.2 5.2 0 0 0 0 0.00% - - - - - - -
ATA 0.3 0.3 0 0 0 0 0.00% - - - - - - -
ATB 0.7 0.7 0.7 0.7 0.6 -10 -1.43% 10,300 7 - - 23.37 - -
AUM 10.5 10.5 0 0 0 0 0.00% - - - - - - -
AVC 27.6 27.6 0 0 0 0 0.00% - - - - 12.65 - -
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 - - 15.46 - -
BAL 40.3 40.3 0 0 0 0 0.00% - - - - - - -
BBM 10.7 10.7 0 0 0 0 0.00% - - - - - - -
BBT 18 18.56 18 19 18 +560 +3.11% 1,800 33 - - - - -
BCM 22 22.75 23.1 23.1 21.5 +750 +3.41% 4,400 100 - - - - -
BCP 8.7 8.7 0 0 0 0 0.00% - - - - - - -
BDC 9.6 9.6 0 0 0 0 0.00% - - - - - - -
BDF 11 11 11 11 11 0 0.00% 1,000 11 - - - - -
BDG 37.8 37.8 0 0 0 0 0.00% - - - - 5.07 - -
BDP 10 10 0 0 0 0 0.00% - - - - - - -
BDT 10.5 10.5 0 0 0 0 0.00% - - - - 4.22 - -
BDW 10.9 10.9 0 0 0 0 0.00% - - - - 9.98 - -
BEL 15.7 15.7 0 0 0 0 0.00% - - - - - - -
BGW 10 10 0 0 0 0 0.00% - - - - 29.91 - -
BHA 17.5 17.5 17.5 17.5 17.5 0 0.00% 3,000 53 - - 26.86 - -
BHC 2 2 0 0 0 0 0.00% - - - - - - -
BHK 12 12 0 0 0 0 0.00% - - - - - - -
BHP 5.2 5.2 0 0 0 0 0.00% - - - - - - -
BHT 3.9 3.9 0 0 0 0 0.00% - - 17,940 0.85 - - -
BHV 5.1 5.1 0 0 0 0 0.00% - - - - - - -
BLI 6 6.2 6.2 6.2 6.2 +200 +3.33% 100 1 - - 7.26 - -
BLN 7.1 7.1 0 0 0 0 0.00% - - - - - - -
BLT 15 17.2 17.2 17.2 17.2 +2,200 +14.67% 100 2 - - - - -
BMD 5.1 5.1 0 0 0 0 0.00% - - - - - - -
BMF 47.6 47.6 0 0 0 0 0.00% - - - - 5.51 - -
BMJ 12.3 12.3 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% - - - - 10.34 - -
BRS 14 14 0 0 0 0 0.00% - - - - - - -
BSD 38.5 38.5 0 0 0 0 0.00% - - - - - - -
BSG 6.1 6.1 0 0 0 0 0.00% - - - - - - -
BSH 24 24.1 24.1 24.1 24.1 +100 +0.42% 1,800 43 - - - - -
BSL 14.5 14.5 0 0 0 0 0.00% - - - - 16.45 - -
BSP 20.7 20.8 20.8 20.8 20.8 +100 +0.48% 10,000 208 - - 6.14 - -
BSQ 22 22 22 22 22 0 0.00% 700 15 - - 9.80 - -
BSR 13.4 12.15 12.8 12.9 11.8 -1,250 -9.33% 5,096,972 61,914 - - - - -
BT1 16.6 16.6 0 0 0 0 0.00% - - - - - - -
BT6 1.5 1.5 0 0 0 0 0.00% - - - - - - -
BTB 6.3 6.3 0 0 0 0 0.00% - - - - 15.70 - -
BTC 58 58 0 0 0 0 0.00% - - - - - - -
BTD 13.4 13.4 0 0 0 0 0.00% - - - - - - -
BTG 5.6 5.6 0 0 0 0 0.00% - - - - - - -
BTH 2.6 2.6 0 0 0 0 0.00% - - - - - - -
BTN 6.5 6.5 6.5 6.5 6.5 0 0.00% 300 2 - - - - -
BTR 7.8 7.8 0 0 0 0 0.00% - - - - - - -
BTU 9.8 9.8 0 0 0 0 0.00% - - - - - - -
BTV 29.7 29.7 0 0 0 0 0.00% - - - - 37.68 - -
BUD 10.8 10.75 9.2 12.3 9.2 -50 -0.46% 200 2 - - - - -
BVG 1.6 1.6 0 0 0 0 0.00% - - - - - - -
BVN 18 18 0 0 0 0 0.00% - - - - - - -
BWA 5.3 5.3 0 0 0 0 0.00% - - - - - - -
BWS 31.1 29.9 28.3 31.5 28.3 -1,200 -3.86% 200 6 - - 9.09 - -
C12 13 13 0 0 0 0 0.00% - - - - - - -
C21 24.3 24.3 24.3 24.3 24.3 0 0.00% 100 2 - - 5.42 - -
C22 31 31 0 0 0 0 0.00% - - - - - - - -
C36 12.7 12.7 0 0 0 0 0.00% - - - - - - -
C4G 8.5 7.98 8.5 8.7 7.3 -520 -6.12% 256,110 2,044 - - - - -
C71 10 10 0 0 0 0 0.00% - - - - - - -
CAD 0.6 0.6 0 0 0 0 0.00% - - - - - - -
CAT 11.1 11.1 11.1 11.1 11.1 0 0.00% 300 3 - - - - -
CBI 4.3 4.3 0 0 0 0 0.00% - - - - 3.48 - -
CBS 9.8 10 10 10 10 +200 +2.04% 1,000 10 - - - - -
CC1 17.1 17.1 0 0 0 0 0.00% - - - - - - -
CC4 11.5 11.5 0 0 0 0 0.00% - - - - - - -
CCH 10 10 0 0 0 0 0.00% - - - - - - -
CCM 27.3 27.3 0 0 0 0 0.00% - - 169,257 7.98 4.14 - -
CCP 40.3 40.3 0 0 0 0 0.00% - - - - - - -
CCR 17.8 16 16 16 16 -1,800 -10.11% 900 14 - - 30.59 - -
CCT 10 10 0 0 0 0 0.00% - - - - - - -
CCV 33 33 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 13 14.8 14.8 14.8 14.8 +1,800 +13.85% 100 1 - - - - -
CDR 6.9 6.9 0 0 0 0 0.00% - - - - - - -
CE1 9 9 0 0 0 0 0.00% - - - - - - -
CEC 15 15 0 0 0 0 0.00% - - - - - - -
CEG 10 10 0 0 0 0 0.00% - - - - - - -
CEN 15.2 15.31 15.4 15.4 14.7 +110 +0.72% 24,600 377 - - - - -
CER 10.7 10.7 0 0 0 0 0.00% - - - - - - -
CFC 18.4 18.4 0 0 0 0 0.00% - - - - - - -
CGP 9.7 9.7 0 0 0 0 0.00% - - - - - - -
CGV 3.9 3.9 0 0 0 0 0.00% - - - - - - -
CH5 15.6 15.6 0 0 0 0 0.00% - - - - - - -
CHC 7.9 7.9 0 0 0 0 0.00% - - - - - - -
CHS 8.5 8.5 0 0 0 0 0.00% - - - - 11.55 - -
CI5 7.2 7.2 0 0 0 0 0.00% - - - - - - -
CID 6.6 6.6 0 0 0 0 0.00% - - - - - - -
CIP 34.3 34.3 0 0 0 0 0.00% - - - - - - -
CKD 14.8 14.8 0 0 0 0 0.00% - - - - 2.81 - -
CKH 3.7 3.7 0 0 0 0 0.00% - - - - - - -
CLX 10.7 10.5 10.5 10.5 10.5 -200 -1.87% 100 1 - - 7.72 - -
CMF 129.6 129.6 0 0 0 0 0.00% 3 0 - - 13.83 - -
CMK 9.9 9.9 0 0 0 0 0.00% - - - - - - -
CMN 39 39 0 0 0 0 0.00% - - - - - - -
CMP 9.1 9.1 0 0 0 0 0.00% - - - - 14.22 - -
CMW 13 13 0 0 0 0 0.00% - - - - 26.70 - -
CNC 20.9 20.9 0 0 0 0 0.00% - - - - - - -
CNH 10 10 0 0 0 0 0.00% - - - - - - -
CNN 19.7 19.7 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 2.3 2.3 0 0 0 0 0.00% - - - - 101.59 - -
CQT 3 3 0 0 0 0 0.00% - - - - 12.66 - -
CT3 9.7 8.7 8.7 8.7 8.7 -1,000 -10.31% 200 2 - - - - -
CTN 0.5 0.5 0 0 0 0 0.00% - - - - - - -
CTR 20.6 19.81 20.2 20.2 19.2 -790 -3.83% 21,940 435 - - 6.56 - -
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 1 1 1 0 0.00% 100 0 9,046 0.43 - - -
CZC 6.9 6.9 0 0 0 0 0.00% - - - - - - -
DAC 13 13 0 0 0 0 0.00% - - - - - - -
DAP 33 33 0 0 0 0 0.00% - - - - - - -
DAR 11.9 11.9 0 0 0 0 0.00% - - - - - - -
DAS 10.1 10.1 0 0 0 0 0.00% - - - - - - -
DBH 9.7 9.7 0 0 0 0 0.00% - - - - - - -
DBM 18.4 16.6 16.6 16.6 16.6 -1,800 -9.78% 100 2 - - - - -
DBW 10 10 0 0 0 0 0.00% - - - - 368.01 - -
DC1 9.4 9.4 0 0 0 0 0.00% - - - - - - -
DCD 7.7 7.7 0 0 0 0 0.00% - - - - - - -
DCF 7 7 0 0 0 0 0.00% - - - - - - -
DCG 25.5 26 26 26 26 +500 +1.96% 100 3 - - - - -
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 1.1 0 0 0 0 0.00% - - - - - - -
DDN 10.9 10.9 0 0 0 0 0.00% - - - - - - -
DDV 8.5 8.5 0 0 0 0 0.00% - - - - 6.33 - -
DFC 53.4 53.4 0 0 0 0 0.00% - - - - - - -
DGT 28.9 28.9 0 0 0 0 0.00% - - - - - - -
DHB 6.4 6.4 0 0 0 0 0.00% - - - - - - -
DHD 37.5 34.95 33.5 35.5 33.5 -2,550 -6.80% 1,100 38 - - - - -
DHN 10.6 10.6 0 0 0 0 0.00% - - - - - - -
DLD 11.3 11.3 0 0 0 0 0.00% - - - - - - -
DLT 6.9 6.9 0 0 0 0 0.00% - - - - 1.81 - -
DNA 17.3 17.3 0 0 0 0 0.00% - - - - 7.78 - -
DND 27 27 27 27 27 0 0.00% 1,000 27 - - - - -
DNE 8 8 0 0 0 0 0.00% - - - - - - -
DNH 25.6 25.6 0 0 0 0 0.00% - - - - 10.67 - -
DNL 11.5 12.5 12.5 12.5 12.5 +1,000 +8.70% 1,500 19 - - - - -
DNN 3.9 3.9 0 0 0 0 0.00% - - - - 1.84 - -
DNR 6.9 6.9 0 0 0 0 0.00% - - - - - - -
DNS 12 12 0 0 0 0 0.00% - - - - 5.31 - -
DNW 12 12 12 12 12 0 0.00% 600 7 - - 12.89 - -
DOC 7 7 0 0 0 0 0.00% - - - - - - -
DOP 10.7 10.7 10.7 10.7 10.7 0 0.00% 398 4 - - - - -
DP1 12.6 13 13 13 13 +400 +3.17% 1,000 13 - - 7.36 - - -
DP2 10 10 0 0 0 0 0.00% - - - - - - -
DPH 20.8 20.8 0 0 0 0 0.00% - - - - - - -
DPP 14.9 14.9 0 0 0 0 0.00% - - - - - - -
DRI 6.3 6.62 6.4 6.8 6.4 +320 +5.08% 165,520 1,095 - - 6.50 - -
DSC 15 13.05 12.9 13.9 12.9 -1,950 -13.00% 25,100 327 - - 2.66 - -
DSG 16.1 16.1 0 0 0 0 0.00% - - - - - - -
DSS 7 7 0 0 0 0 0.00% - - - - - - -
DSV 7.6 7.6 0 0 0 0 0.00% - - - - - - -
DT4 10.8 10.8 0 0 0 0 0.00% - - - - - - -
DTC 14.2 14.2 0 0 0 0 0.00% - - - - 9.15 - -
DTG 19 19 19 19 19 0 0.00% 200 4 - - - - -
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 4.3 4.3 4.3 4.3 4.3 0 0.00% 2,110 9 - - - - -
DTV 22.4 20.5 20.5 20.5 20.5 -1,900 -8.48% 100 2 - - - - -
DVC 8.6 8.6 0 0 0 0 0.00% - - - - - - -
DVH 14 14 0 0 0 0 0.00% - - - - 10.51 - -
DVN 16.6 16.57 16.8 16.8 16.4 -30 -0.18% 20,400 338 - - 17.88 - -
DVW 17.5 17.5 0 0 0 0 0.00% - - - - - - -
DX2 10.1 10.1 0 0 0 0 0.00% - - - - - - -
DXL 3.1 3.1 0 0 0 0 0.00% - - - - - - -
EAD 9.8 9.8 0 0 0 0 0.00% - - - - - - -
EFI 4.4 4.4 0 0 0 0 0.00% - - - - - - -
EIC 8.2 8.2 0 0 0 0 0.00% - - - - 232.28 - -
EIN 3.2 3.2 0 0 0 0 0.00% - - - - 16.40 - -
EME 59.5 59.5 0 0 0 0 0.00% - - - - - - -
EMG 26.2 26.2 0 0 0 0 0.00% - - - - - - -
EMS 39.3 39.3 0 0 0 0 0.00% - - - - - - -
EPH 6.5 6.6 6.6 6.6 6.6 +100 +1.54% 5,000 33 - - - - -
EVF 5.1 4.99 5 5 4.9 -110 -2.16% 5,920 30 - - 8.23 - -
EVS 9 9 9 9 9 0 0.00% 100 1 - - 1.89 - -
FBA 0.9 0.9 0 0 0 0 0.00% - - - - - - -
FBC 10.8 10.8 0 0 0 0 0.00% - - - - - - -
FCC 11 11 0 0 0 0 0.00% - - - - - - -
FCS 9 9 0 0 0 0 0.00% - - - - - - -
FDG 0.5 0.5 0 0 0 0 0.00% - - - - - - -
FHN 39.8 39.8 0 0 0 0 0.00% - - - - - - -
FHS 28 28 28 28 28 0 0.00% 100 3 - - - - -
FIC 9.3 9.3 0 0 0 0 0.00% - - - - - - -
FOC 143.6 140 140 140 140 -3,600 -2.51% 140 19 - - 7.78 - -
FOX 48.1 48.12 48.2 48.5 48.1 +20 +0.04% 3,100 149 - - 9.01 - -
FRC 15.3 15.3 0 0 0 0 0.00% - - - - - - -
FRM 5.3 5.3 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 36 36 0 0 0 0 0.00% - - - - - - -
FTI 2.5 2.5 0 0 0 0 0.00% - - - - - - -
G20 0.5 0.5 0.5 0.6 0.5 +20 +4.00% 6,200 3 7,488 0.35 - - -
G36 5.3 4.96 5 5 4.8 -340 -6.42% 17,700 88 - - 7.96 - -
GCB 6 6 0 0 0 0 0.00% - - - - - - -
GEG 15.2 15.14 15.2 15.3 15.1 -60 -0.39% 156,700 2,373 - - 10.17 - -
GER 3.3 3.3 0 0 0 0 0.00% - - - - - - -
GGG 0.6 0.6 0 0 0 0 0.00% - - - - - - -
GGS 10 10 0 0 0 0 0.00% - - - - - - -
GHC 31.1 31 31 31 31 -100 -0.32% 2,000 62 - - 5.80 - -
GLW 8 8 0 0 0 0 0.00% - - - - - - -
GND 18.9 19.3 19 20.3 19 +400 +2.12% 2,100 41 - - - - -
GSM 10.8 10.2 10.2 10.2 10.2 -600 -5.56% 100 1 - - 7.75 - -
GTC 2.1 2.1 0 0 0 0 0.00% - - - - - - -
GTD 8.6 8.6 0 0 0 0 0.00% - - - - - - -
GTH 12.2 12.2 0 0 0 0 0.00% - - - - - - -
GTS 9.2 9.2 0 0 0 0 0.00% - - - - 6.10 - -
GTT 0.3 0.3 0 0 0 0 0.00% - - - - - - -
GVR 9.6 9.56 9.5 9.8 9.4 -40 -0.42% 9,200 88 - - - - -
GVT 11.1 11.1 0 0 0 0 0.00% - - - - - - -
H11 5.5 5.5 0 0 0 0 0.00% - - - - - - -
HAB 20 20 0 0 0 0 0.00% - - - - - - -
HAC 4.9 4.81 4.9 4.9 4.7 -90 -1.84% 8,200 39 - - 12.09 - -
HAF 33.5 28.5 28.5 28.5 28.5 -5,000 -14.93% 110,000 3,135 - - - - -
HAM 16.4 16.4 0 0 0 0 0.00% - - - - - - -
HAN 6 6 0 0 0 0 0.00% - - - - - - -
HAV 3 3 0 0 0 0 0.00% - - - - - - -
HBD 13.5 15.5 15.5 15.5 15.5 +2,000 +14.81% 100 2 - - - - -
HBH 3.7 3.7 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 6.9 6.9 0 0 0 0 0.00% - - - - - - -
HCS 6.9 6.9 0 0 0 0 0.00% - - - - - - -
HD2 8.9 8.5 8.5 8.5 8.5 -400 -4.49% 2,000 17 - - - - -
HDM 24 24 24 24 24 0 0.00% 500 12 - - - - -
HDO 0.8 0.8 0 0 0 0 0.00% - - 9,200 0.43 - - -
HDP 10 11.5 11.5 11.5 11.5 +1,500 +15.00% 100 1 - - - - -
HDW 7.5 7.5 0 0 0 0 0.00% - - - - 6.06 - -
HEC 29.5 29.5 0 0 0 0 0.00% - - - - - - -
HEJ 15 15 0 0 0 0 0.00% - - - - - - -
HEM 17.4 17 17 17 17 -400 -2.30% 100 2 - - 7.33 - -
HEP 10 10 0 0 0 0 0.00% - - - - - - -
HES 8 8 0 0 0 0 0.00% - - - - - - -
HFB 8.1 8.1 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 12.4 12 12 12 12 -400 -3.23% 400 5 - - 24.70 - -
HFX 1.4 1.4 0 0 0 0 0.00% - - - - - - -
HGW 9 9 0 0 0 0 0.00% - - - - 16.55 - -
HHA 77.8 77.8 0 0 0 0 0.00% - - - - - - -
HHN 6.8 6.8 0 0 0 0 0.00% - - - - - - -
HHR 5.4 5.4 0 0 0 0 0.00% - - - - - - -
HHV 10 10 0 0 0 0 0.00% - - - - - - -
HIG 6.4 6.2 6.2 6.2 6.2 -200 -3.13% 500 3 - - 15.68 - -
HIZ 12.3 12.3 0 0 0 0 0.00% - - - - - - -
HJC 4.9 4.9 0 0 0 0 0.00% - - - - - - -
HKP 11.8 11.8 0 0 0 0 0.00% - - - - - - -
HLA 0.3 0.3 0 0 0 0 0.00% - - - - - - -
HLB 75 75 0 0 0 0 0.00% - - - - - - -
HLE 8 8 0 0 0 0 0.00% - - - - - - -
HLR 9.6 9.6 0 0 0 0 0.00% - - - - - - -
HLS 26.9 26.9 0 0 0 0 0.00% - - - - - - -
HMG 7.1 7.1 0 0 0 0 0.00% - - - - - - -
HMS 29.1 25.8 25.8 25.8 25.8 -3,300 -11.34% 200 5 - - - - -
HNA 11.9 11.6 11.6 11.6 11.6 -300 -2.52% 100 1 - - 13.37 - -
HNB 23 21.5 21.5 21.5 21.5 -1,500 -6.52% 100 2 - - - - -
HND 9.1 9.5 9 9.7 9 +400 +4.40% 10,100 96 - - 19.86 - -
HNF 114.8 114.8 0 0 0 0 0.00% - - - - - - -
HNI 34.7 34.7 0 0 0 0 0.00% - - - - - - -
HNP 20.8 20.8 0 0 0 0 0.00% - - - - - - -
HNR 20 20 0 0 0 0 0.00% - - - - - - -
HNT 4.1 4.1 0 0 0 0 0.00% - - - - - - -
HPB 13.9 15.1 11.9 15.9 11.9 +1,200 +8.63% 500 8 - - - - -
HPD 18 18 0 0 0 0 0.00% - - - - - - -
HPH 4 4 0 0 0 0 0.00% - - - - - - -
HPI 12.8 13.17 13 13.2 13 +370 +2.89% 600 8 - - 9.10 - -
HPP 38.4 43.9 43.9 43.9 43.9 +5,500 +14.32% 100 4 - - - - -
HPT 6.7 6.7 0 0 0 0 0.00% - - - - - - -
HPU 7.5 7.5 0 0 0 0 0.00% - - - - - - -
HPW 11.1 11.1 0 0 0 0 0.00% - - - - 9.58 - -
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 28.6 28.6 0 0 0 0 0.00% - - - - - - -
HSI 1.6 1.6 0 0 0 0 0.00% - - - - - - -
HSM 11.5 11.5 0 0 0 0 0.00% - - - - 3.22 - -
HTE 6.4 6.4 0 0 0 0 0.00% - - - - 3.87 - -
HTG 22.7 22.88 22.8 22.9 22.8 +180 +0.79% 3,800 87 - - 4.70 - -
HTM 8.6 8.38 8.4 8.4 8.3 -220 -2.56% 1,105 9 - - - - -
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 5.9 5.9 0 0 0 0 0.00% 5 0 - - 25.76 - -
HU6 6.1 6.1 0 0 0 0 0.00% - - - - - - -
HUG 31.6 28.43 27.2 29 27.2 -3,170 -10.03% 400 11 - - - - -
HVN 36.3 36.27 36 36.8 35.6 -30 -0.08% 372,644 13,517 - - 22.42 - -
HWS 7.2 7.5 7.5 7.5 7.5 +300 +4.17% 500 4 - - - - -
I10 0.8 0.8 0 0 0 0 0.00% - - - - - - -
ICC 43.4 43.4 43.4 43.4 43.4 0 0.00% 400 17 - - - - -
ICI 8.3 8.3 0 0 0 0 0.00% - - - - - - -
ICN 42 48.3 48.3 48.3 48.3 +6,300 +15.00% 100 5 - - - - -
IDC 21.3 21.3 21.3 21.3 21.3 0 0.00% 1,300 28 - - - - -
IDN 10 10 0 0 0 0 0.00% - - - - - - -
IFC 7.4 8 8 8 8 +600 +8.11% 1,000 8 - - - - -
IFS 12.2 11.1 11.1 11.1 11.1 -1,100 -9.02% 100 1 - - 6.57 - -
IHK 11.5 11.5 0 0 0 0 0.00% - - - - 7.29 - -
IKH 10.2 10.2 0 0 0 0 0.00% - - - - - - -
ILA 3.3 3.25 3.3 3.3 3.2 -50 -1.52% 9,100 30 - - - - -
ILS 13.2 14.75 11.6 15.1 11.6 +1,550 +11.74% 52,100 769 - - - - -
IME 11.8 11.2 11.2 11.2 11.2 -600 -5.08% 100 1 - - - - -
IN4 58 58 0 0 0 0 0.00% - - - - - - -
IPA 15.4 15.4 0 0 0 0 0.00% - - - - 8.59 - -
IRC 10 10 0 0 0 0 0.00% - - - - - - -
ISG 1.9 1.9 0 0 0 0 0.00% - - - - - - -
ISH 16.2 16.2 0 0 0 0 0.00% - - - - 8.12 - -
IST 27.8 27.8 0 0 0 0 0.00% - - - - 10.24 - -
ITS 2.3 2.33 2.4 2.4 2.3 +30 +1.30% 300 1 - - 47.80 - -
JOS 2 2 0 0 0 0 0.00% - - - - - - -
KBE 17.5 17.5 0 0 0 0 0.00% - - - - 6.55 - -
KCB 2.7 2.7 0 0 0 0 0.00% - - - - - - -
KCE 18 18 0 0 0 0 0.00% - - - - - - -
KDF 17 18.06 17 18.5 17 +1,060 +6.24% 5,600 101 - - 17.62 - -
KGM 11.1 11.1 0 0 0 0 0.00% - - - - 5.82 - -
KGU 13.5 13.65 13.5 13.8 13.5 +150 +1.11% 200 3 - - - - -
KHA 42.9 42.9 0 0 0 0 0.00% - - 598,832 28.25 14.38 - -
KHD 9.8 9.8 0 0 0 0 0.00% - - - - 1.84 - -
KHL 0.2 0.2 0 0 0 0 0.00% - - 2,400 0.11 - - -
KHW 24 24 0 0 0 0 0.00% - - - - 19.51 - -
KIP 33 33 0 0 0 0 0.00% - - - - - - -
KLB 10.8 11 10.8 11 10.8 +200 +1.85% 28,610 315 - - 13.78 - -
KOS 23.9 23.83 23.9 24.2 23.5 -70 -0.29% 32,600 777 - - 47.21 - -
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 26.7 26.7 0 0 0 0 0.00% - - - - 18.76 - -
KTL 16.7 19 19 19 19 +2,300 +13.77% 100 2 - - 2.88 - -
KTU 13.8 13.8 0 0 0 0 0.00% - - - - - - -
L12 4 4 0 0 0 0 0.00% - - - - - - -
L44 0.8 0.8 0 0 0 0 0.00% - - 3,184 0.15 - - -
L45 2.8 2.8 0 0 0 0 0.00% - - - - - - -
L63 9 9 0 0 0 0 0.00% - - - - - - -
LAI 9.2 9.2 0 0 0 0 0.00% - - - - - - -
LAW 14 14 0 0 0 0 0.00% - - - - 5.86 - -
LBC 12 12 0 0 0 0 0.00% - - - - - - -
LCC 3.1 3.1 0 0 0 0 0.00% - - - - - - -
LCW 10 10 0 0 0 0 0.00% - - - - 671.60 - -
LDW 11.1 11.1 0 0 0 0 0.00% - - - - - - -
LG9 9 9 0 0 0 0 0.00% - - - - - - -
LIC 5.5 5.5 0 0 0 0 0.00% - - - - 14.47 - -
LKW 16.6 18.6 18.6 18.6 18.6 +2,000 +12.05% 100 2 - - - - -
LLM 18.4 19.3 18.7 19.9 18.7 +900 +4.89% 200 4 - - - - -
LM3 1.1 1.1 0 0 0 0 0.00% - - - - - - -
LMC 5.1 5.7 5.7 5.7 5.7 +600 +11.76% 100 1 - - - - -
LMI 10 10 0 0 0 0 0.00% - - - - - - -
LPB 8.5 8.52 8.4 8.7 8.4 +20 +0.24% 848,420 7,230 - - 6.07 - -
LQN 9.5 9.5 0 0 0 0 0.00% - - - - - - -
LTG 23.4 23.11 23.2 23.4 23 -290 -1.24% 9,570 221 - - 4.07 - -
LWS 9.9 9.9 0 0 0 0 0.00% - - - - 15.19 - -
M10 22.4 22.4 0 0 0 0 0.00% 10 0 - - 8.06 - -
MC3 10 10 0 0 0 0 0.00% - - - - - - -
MCH 105.4 105.58 105 106 105 +180 +0.17% 19,452 2,053 - - 16.80 - -
MCI 5.6 5.6 0 0 0 0 0.00% - - - - - - -
MCT 15.8 15.8 0 0 0 0 0.00% - - - - - - -
MDA 9 9 0 0 0 0 0.00% - - - - - - -
MDF 5.2 5.2 0 0 0 0 0.00% - - - - 9.69 - -
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 60.4 60.4 0 0 0 0 0.00% - - - - - - -
MH3 38.2 37.23 38 38 36.8 -970 -2.54% 2,400 89 - - 4.17 - -
MIC 7.2 8.2 8.2 8.2 8.2 +1,000 +13.89% 100 1 - - - - -
MIE 10.1 10.1 0 0 0 0 0.00% - - - - 189.19 - -
MIG 13.8 14 14.5 14.5 13.9 +200 +1.45% 86,420 1,210 - - 18.89 - -
MKP 51 51 0 0 0 0 0.00% 7 0 - - 10.43 - -
MLC 9 9 0 0 0 0 0.00% - - - - - - -
MLS 18.1 18.1 0 0 0 0 0.00% - - 72,400 3.42 - - -
MNB 36.1 36.1 0 0 0 0 0.00% - - - - - - -
MND 9.9 9.9 0 0 0 0 0.00% - - - - - - -
MPC 43.9 45.6 44.5 46.1 44.5 +1,700 +3.87% 401,890 18,327 - - 4.61 - -
MPY 9.8 9.8 0 0 0 0 0.00% - - - - - - -
MQB 10.1 10.1 0 0 0 0 0.00% - - - - - - -
MQN 43.5 44.22 44 44.4 42.5 +720 +1.66% 9,900 438 - - - - -
MRF 22 22 0 0 0 0 0.00% - - - - - - -
MSR 17.8 18.08 17.7 18.2 17.7 +280 +1.57% 10,060 182 - - 29.16 - -
MTA 1.5 1.4 1.4 1.4 1.4 -100 -6.67% 100 0 - - 21.50 - -
MTC 9.6 9.6 0 0 0 0 0.00% - - - - - - -
MTG 3 3 0 0 0 0 0.00% - - - - - - -
MTH 9.3 9.3 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 10.9 10.9 0 0 0 0 0.00% - - - - - - -
MTS 15.7 15.7 0 0 0 0 0.00% - - - - 45.80 - -
MTV 12.5 12.5 0 0 0 0 0.00% - - - - - - -
MVB 2.6 2.6 0 0 0 0 0.00% - - - - 1.71 - -
MVC 10 10 0 0 0 0 0.00% - - - - 12.09 - -
MVN 11.2 11.2 0 0 0 0 0.00% - - - - - - -
MVY 9 9 0 0 0 0 0.00% - - - - - - -
NAC 11.8 11.8 0 0 0 0 0.00% - - - - - - -
NAS 27.1 28.43 28.8 28.8 28.2 +1,330 +4.91% 900 26 - - - - -
NAU 9.9 9.9 0 0 0 0 0.00% - - - - - - -
NAW 15.8 15.8 0 0 0 0 0.00% - - - - - - -
NBE 6.7 6.8 6.8 6.8 6.8 +100 +1.49% 25,000 170 - - - - -
NBR 9 9 0 0 0 0 0.00% - - - - - - -
NBT 5.9 5.9 0 0 0 0 0.00% - - - - 3.95 - -
NCP 3 3 0 0 0 0 0.00% - - - - - - -
NCS 33.8 35 35 35 35 +1,200 +3.55% 100 4 - - 9.81 - -
ND2 21.1 21.04 21.3 21.3 21 -60 -0.28% 1,400 29 - - 7.56 - -
NDC 40.2 40.2 0 0 0 0 0.00% - - - - - - -
NDP 19 16.2 16.2 16.2 16.2 -2,800 -14.74% 100 2 - - - - -
NDT 8 8 0 0 0 0 0.00% - - - - 299.52 - -
NED 10 10 10 10 10 0 0.00% 5,000 50 - - 4.86 - -
NHH 40 34.4 36.4 36.4 34 -5,600 -14.00% 11,800 406 - - - - -
NHT 50 50 0 0 0 0 0.00% - - - - 7.35 - -
NHV 12 12 0 0 0 0 0.00% - - - - - - -
NLS 9.9 9.9 0 0 0 0 0.00% - - - - - - -
NMK 10.9 10.9 0 0 0 0 0.00% - - - - - - -
NNB 9.9 9.9 0 0 0 0 0.00% - - - - - - -
NNG 7 6.4 6.4 6.4 6.4 -600 -8.57% 100 1 - - 0.41 - -
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 2.76 - - -
NQB 11.2 11.2 0 0 0 0 0.00% - - - - 38.73 - -
NQN 5.8 5.8 0 0 0 0 0.00% - - - - - - -
NQT 9 9 0 0 0 0 0.00% - - - - 19.59 - -
NS2 31.5 31.5 0 0 0 0 0.00% - - - - 130.51 - -
NS3 28.5 28.5 0 0 0 0 0.00% - - - - - - -
NSG 12.3 10.5 10.5 10.5 10.5 -1,800 -14.63% 100 1 - - - - -
NTB 0.3 0.3 0 0 0 0 0.00% - - - - - - -
NTC 87.6 87.59 87 88.9 87 -10 -0.01% 66,846 5,855 - - 2.98 - -
NTR 5.2 5.2 0 0 0 0 0.00% - - - - - - -
NTT 10 10 0 0 0 0 0.00% - - - - - - -
NTW 28.8 28.8 0 0 0 0 0.00% - - - - - - -
NUE 7.5 7.5 0 0 0 0 0.00% - - - - - - -
NVP 6.3 6.3 0 0 0 0 0.00% - - - - - - -
NWT 5.8 5.8 0 0 0 0 0.00% - - - - - - -
OIL 13.9 13.76 13.9 13.9 13.6 -140 -1.01% 436,450 6,004 - - - - -
ONW 15.3 15.3 0 0 0 0 0.00% - - - - - - -
PAI 9.7 9.7 0 0 0 0 0.00% - - - - - - -
PBK 10 10 0 0 0 0 0.00% - - - - 119.04 - -
PCC 14.5 14.5 0 0 0 0 0.00% - - - - - - -
PCF 10 10 0 0 0 0 0.00% - - - - 71.78 - -
PCM 4.9 4.9 0 0 0 0 0.00% - - - - 15.40 - -
PDV 4.1 4.1 0 0 0 0 0.00% - - - - - - -
PEC 8 8 0 0 0 0 0.00% - - - - - - -
PEQ 31.1 31.1 0 0 0 0 0.00% - - - - - - -
PFL 0.6 0.6 0.6 0.7 0.6 +10 +1.67% 10,810 7 - - - - -
PGV 12 12 12 12 12 0 0.00% 400 5 - - 40.66 - -
PHH 10.2 10.2 0 0 0 0 0.00% - - - - - - -
PIA 23.9 23.97 23.9 24 23.9 +70 +0.29% 4,000 96 - - - - -
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 12.7 12.7 0 0 0 0 0.00% - - - - - - -
PKR 4.8 4.8 0 0 0 0 0.00% - - - - - - -
PLA 4.1 4.1 0 0 0 0 0.00% - - - - - - -
PMJ 10.4 10.4 0 0 0 0 0.00% - - - - - - -
PMT 4 4 0 0 0 0 0.00% - - - - - - -
PND 7.7 7.7 0 0 0 0 0.00% - - - - - - -
PNG 14.5 14 14 14 14 -500 -3.45% 100 1 - - - - -
PNT 6 6 0 0 0 0 0.00% 10 0 - - - - -
POB 13.9 13.9 0 0 0 0 0.00% - - - - - - -
POS 9.3 8.5 8.5 8.5 8.5 -800 -8.60% 100 1 - - 20.80 - -
POV 8 8.07 8.5 8.5 8 +70 +0.88% 6,700 54 - - 6.53 - -
PPG 1.1 1.1 0 0 0 0 0.00% - - - - - - -
PPH 17 18.3 18.3 18.3 18.3 +1,300 +7.65% 100 2 - - 6.57 - -
PRO 15.1 15.1 0 0 0 0 0.00% - - - - - - -
PRT 15.8 13.5 13.5 13.5 13.5 -2,300 -14.56% 100 1 - - - - -
PSB 3.3 3.3 3.3 3.3 3.3 0 0.00% 900 3 - - 211.37 - -
PSG 0.4 0.4 0 0 0 0 0.00% - - - - - - -
PSL 26.4 28.5 28.5 28.5 28.5 +2,100 +7.95% 100 3 - - - - -
PSN 8.5 8.5 0 0 0 0 0.00% - - - - 10.83 - -
PSP 5 5.7 5.7 5.7 5.7 +700 +14.00% 5,000 29 - - 10.61 - -
PTE 4.2 4.2 0 0 0 0 0.00% - - - - - - -
PTG 1.5 1.5 0 0 0 0 0.00% - - - - - - -
PTH 23.9 23.9 0 0 0 0 0.00% - - - - - - -
PTK 1.7 1.7 0 0 0 0 0.00% - - - - - - -
PTM 4.1 3.5 3.5 3.5 3.5 -600 -14.63% 700 2 - - - - -
PTO 2.9 2.9 0 0 0 0 0.00% - - - - - - -
PTP 10 10 0 0 0 0 0.00% - - - - - - -
PTT 8.5 8.5 0 0 0 0 0.00% - - - - - - -
PTX 6 6 0 0 0 0 0.00% - - - - - - -
PVA 0.5 0.5 0 0 0 0 0.00% - - - - - - -
PVH 1.5 1.5 0 0 0 0 0.00% - - - - 3.06 - -
PVM 9.5 9.4 9.4 9.4 9.4 -100 -1.05% 85,000 799 - - 9.92 - -
PVO 4.5 4.3 4.3 4.3 4.3 -200 -4.44% 13,220 57 - - - - -
PVP 6 6 6 6 6 0 0.00% 2,200 13 - - 6.13 - -
PVR 1.6 1.6 0 0 0 0 0.00% - - 83,051 3.92 - - -
PVY 2 2 0 0 0 0 0.00% - - - - - - -
PWS 7.5 8.6 8.6 8.6 8.6 +1,100 +14.67% 400 3 - - 10.70 - -
PX1 10 10 0 0 0 0 0.00% - - - - - - -
PXA 1.6 1.6 0 0 0 0 0.00% - - 24,000 1.13 - - -
PXC 0.4 0.4 0 0 0 0 0.00% - - - - - - -
PXL 2.8 2.8 2.8 2.8 2.8 0 0.00% 21,800 61 231,208 10.91 22.71 - -
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 15.2 15.2 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 42.13 42 42.3 42 +130 +0.31% 119,971 5,055 - - 9.85 - -
QNU 10.5 10.5 0 0 0 0 0.00% - - - - - - -
QNW 9 9 0 0 0 0 0.00% - - - - - - -
QPH 29 29 0 0 0 0 0.00% - - - - 11.92 - -
QSP 13.5 13.5 0 0 0 0 0.00% - - - - - - -
QTP 8.3 8.5 8.5 8.5 8.5 +200 +2.41% 1,000 9 - - 16.69 - -
RAT 7 7 0 0 0 0 0.00% - - - - - - -
RBC 14.6 14.6 0 0 0 0 0.00% - - - - - - -
RCC 27.7 27.7 0 0 0 0 0.00% - - - - - - -
RCD 24.8 28.5 28.5 28.5 28.5 +3,700 +14.92% 105 3 - - - - -
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 10.7 9.1 9.1 9.1 9.1 -1,600 -14.95% 400 4 - - 4.69 - -
RTH 5.2 5.2 0 0 0 0 0.00% - - - - - - -
RTS 12.7 12.7 0 0 0 0 0.00% - - - - - - -
S12 0.4 0.4 0 0 0 0 0.00% - - - - - - -
S27 3.5 3.5 0 0 0 0 0.00% - - - - - - -
S33 25.5 25.5 0 0 0 0 0.00% - - - - - - -
S72 3.7 3.7 0 0 0 0 0.00% - - - - - - -
S96 0.5 0.5 0 0 0 0 0.00% - - - - - - -
SAC 19 21.5 21.5 21.5 21.5 +2,500 +13.16% 600 13 - - 3.70 - -
SAL 9 9 0 0 0 0 0.00% - - - - - - -
SAP 6.4 7.2 7.2 7.2 7.2 +800 +12.50% 100 1 9,266 0.44 109.73 - -
SAS 22.9 23.35 22.9 23.8 22.9 +450 +1.97% 400 9 - - 9.53 - -
SB1 16.5 16.5 0 0 0 0 0.00% - - - - - - -
SBD 11.5 11.5 0 0 0 0 0.00% - - - - - - -
SBH 27 27 27 27 27 0 0.00% 1,400 38 - - - - -
SBL 27.5 27.5 0 0 0 0 0.00% - - - - 7.04 - -
SBM 28 28 0 0 0 0 0.00% - - - - 8.86 - -
SBS 1.6 1.6 1.6 1.7 1.6 0 0.00% 74,300 119 - - 178.96 - -
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% - - - - 75.34 - -
SD1 2 2 0 0 0 0 0.00% - - - - - - -
SD3 2.9 2.9 0 0 0 0 0.00% - - - - - - -
SD7 3.5 3.5 0 0 0 0 0.00% - - 37,100 1.75 133.65 - -
SD8 0.4 0.4 0 0 0 0 0.00% - - - - - - -
SDB 2 2 0 0 0 0 0.00% - - - - - - -
SDH 1.2 1.2 0 0 0 0 0.00% - - 24,647 1.16 - - -
SDI 52.5 51.44 52 52 51.2 -1,060 -2.02% 4,700 242 - - 3.50 - -
SDJ 8 8 0 0 0 0 0.00% - - - - - - -
SDK 35.5 35.5 0 0 0 0 0.00% - - - - - - -
SDV 18 17.5 17.5 17.5 17.5 -500 -2.78% 3,800 67 - - - - -
SDX 6.8 6.8 0 0 0 0 0.00% - - - - - - -
SDY 7.5 7.5 0 0 0 0 0.00% - - 33,750 1.59 - - -
SEA 11.6 13 13 13 13 +1,400 +12.07% 5,000 65 - - 8.06 - -
SEP 10 10 0 0 0 0 0.00% - - - - - - -
SGP 9.3 8.6 8.6 8.6 8.6 -700 -7.53% 13,300 114 - - 11.41 - -
SGS 14.9 14.9 0 0 0 0 0.00% - - - - 11.60 - -
SHC 6.4 5.6 5.5 5.7 5.5 -800 -12.50% 400 2 - - - - -
SHG 2.6 2.6 0 0 0 0 0.00% - - - - - - -
SHX 12.7 14.6 14.6 14.6 14.6 +1,900 +14.96% 100 1 - - - - -
SID 17 17 0 0 0 0 0.00% - - - - 18.14 - -
SIV 50 50 0 0 0 0 0.00% - - - - - - -
SJG 6.3 6.3 0 0 0 0 0.00% - - - - - - -
SJM 1.1 1.1 0 0 0 0 0.00% - - - - - - -
SKH 23.3 22.68 22.7 22.7 22.6 -620 -2.66% 6,700 152 - - 7.21 - -
SKN 9 9 0 0 0 0 0.00% - - - - - - -
SKV 23.9 23 23 23 23 -900 -3.77% 3,000 69 - - 7.14 - -
SLC 15.4 15.4 0 0 0 0 0.00% - - - - - - -
SNC 13.8 14.4 14.4 14.4 14.4 +600 +4.35% 1,000 14 - - - - -
SNZ 11.5 11.5 0 0 0 0 0.00% - - - - 9.84 - -
SON 8 8 0 0 0 0 0.00% - - - - - - -
SP2 9.7 9.7 0 0 0 0 0.00% - - - - - - -
SPA 6.9 6.9 0 0 0 0 0.00% - - - - - - -
SPB 37.2 37.2 0 0 0 0 0.00% - - - - - - -
SPC 15.8 15.8 0 0 0 0 0.00% 10 0 - - - - -
SPD 4 4 0 0 0 0 0.00% - - - - 3.37 - -
SPH 13.4 13.4 0 0 0 0 0.00% - - - - - - -
SPV 8.6 8.6 0 0 0 0 0.00% - - - - - - -
SQC 82 82 0 0 0 0 0.00% - - - - - - -
SRB 1.4 1.31 1.3 1.4 1.3 -90 -6.43% 800 1 - - - - -
SRT 4.9 4.9 0 0 0 0 0.00% - - - - - - -
SSF 2.9 2.9 0 0 0 0 0.00% - - - - - - -
SSG 1.6 1.6 0 0 0 0 0.00% - - - - - - -
SSN 11.8 12.24 10.5 12.9 10.1 +440 +3.73% 13,100 160 - - 22.84 - -
SSU 6.9 6.9 0 0 0 0 0.00% - - - - - - -
STL 1.3 1.3 0 0 0 0 0.00% - - - - - - -
STS 14 14 0 0 0 0 0.00% - - - - - - -
STT 9.5 9.5 0 0 0 0 0.00% - - 76,000 3.58 - - -
STU 10.7 10.7 0 0 0 0 0.00% - - - - - - -
STV 12.9 12.9 12.9 12.9 12.9 0 0.00% 7,300 94 - - - - -
STW 6.9 6.9 0 0 0 0 0.00% - - - - - - -
SUM 10.1 10.1 0 0 0 0 0.00% - - - - - - -
SVG 17.3 17.3 0 0 0 0 0.00% - - - - 171.36 - -
SVH 13.3 13.3 0 0 0 0 0.00% - - - - 24.69 - -
SVL 18.5 18.5 0 0 0 0 0.00% - - - - - - -
SWC 15 15.2 15.5 15.5 14.9 +200 +1.33% 200 3 - - 9.50 - -
SZE 7.2 7.2 0 0 0 0 0.00% - - - - 7.56 - -
T12 27.7 27.7 0 0 0 0 0.00% - - - - 69.90 - -
TA3 10 10 0 0 0 0 0.00% - - - - - - -
TA6 5.2 5.2 0 0 0 0 0.00% - - - - - - -
TAP 9.7 9.7 0 0 0 0 0.00% - - - - - - -
TAW 22.7 22.7 0 0 0 0 0.00% - - - - - - -
TB8 10 10 0 0 0 0 0.00% - - - - - - -
TBD 92 105.8 105.8 105.8 105.8 +13,800 +15.00% 5,000 529 2,982,507 140.68 27.38 - -
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 19.4 17.2 17.2 17.2 17.2 -2,200 -11.34% 953 16 - - 5.42 - -
TDB 37 37 0 0 0 0 0.00% - - - - - - -
TDP 17 16.14 16.3 16.3 16 -860 -5.06% 5,500 89 - - - - -
TDS 11.8 11.8 0 0 0 0 0.00% - - - - 2.44 - -
TEC 7 7 0 0 0 0 0.00% - - - - - - -
TEL 7.2 7.2 0 0 0 0 0.00% - - - - - - -
TGP 5.7 5.8 5.8 5.8 5.8 +100 +1.75% 200 1 - - - - -
TH1 5 5 0 0 0 0 0.00% - - 67,696 3.19 - - -
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 8.5 8.5 0 0 0 0 0.00% - - - - - - -
TID 18 18 18 18 18 0 0.00% 100 2 - - 60.13 - -
TIS 10.7 10.34 10 10.5 10 -360 -3.36% 8,500 88 - - 30.56 - -
TL4 7.5 7.5 7.5 7.5 7.5 0 0.00% 4,127 31 - - 15.45 - -
TLP 9.4 9.4 0 0 0 0 0.00% - - - - - - -
TLT 10.5 10.5 0 0 0 0 0.00% - - - - - - -
TMG 46.1 46.1 0 0 0 0 0.00% - - - - 5.52 - -
TMW 15 15 0 0 0 0 0.00% - - - - - - -
TNB 5.5 5.5 0 0 0 0 0.00% - - - - 4.07 - -
TND 9 9 9 9 9 0 0.00% 1,000 9 - - 1.78 - -
TNM 4.6 4.6 0 0 0 0 0.00% - - - - - - -
TNP 9 9 0 0 0 0 0.00% - - - - - - -
TNS 1.8 1.97 2 2 1.9 +170 +9.44% 1,600 3 - - 42.50 - -
TNW 10 10 10 10 10 0 0.00% 6,000 60 - - 25.62 - -
TOP 0.8 0.8 0 0 0 0 0.00% - - - - 118.46 - -
TOT 4.7 4.4 4.4 4.4 4.4 -300 -6.38% 1,500 7 - - - - -
TPS 41.1 41.1 0 0 0 0 0.00% - - - - - - -
TQN 30 30 0 0 0 0 0.00% - - - - - - -
TRS 49.3 49.35 49.3 49.5 49.3 +50 +0.10% 400 20 - - - - -
TRT 5.4 5.4 0 0 0 0 0.00% - - - - - - -
TS3 10 10 0 0 0 0 0.00% - - - - - - -
TS5 10 10 0 0 0 0 0.00% - - - - - - -
TSD 10 10 0 0 0 0 0.00% - - - - - - -
TSG 11.9 11.9 0 0 0 0 0.00% - - - - - - -
TSJ 18.6 18.6 0 0 0 0 0.00% - - - - 15.87 - -
TTD 60 60 0 0 0 0 0.00% - - - - 21.52 - -
TTG 5.3 5.3 0 0 0 0 0.00% - - - - - - -
TTJ 25.6 27.4 29.3 29.3 25.5 +1,800 +7.03% 200 5 - - - - -
TTN 7 7 0 0 0 0 0.00% - - - - 3.60 - -
TTP 24 24 0 0 0 0 0.00% - - - - 5.81 - -
TTR 46.5 46.5 0 0 0 0 0.00% - - - - - - -
TTS 6 6 0 0 0 0 0.00% - - - - 50.02 - -
TTV 10 10 0 0 0 0 0.00% - - - - - - -
TUG 7 7 0 0 0 0 0.00% - - - - - - -
TV1 14 14 0 0 0 0 0.00% - - 373,678 17.63 - - -
TVA 15 15 0 0 0 0 0.00% - - - - - - -
TVG 1.6 1.6 0 0 0 0 0.00% - - - - - - -
TVM 2 2 0 0 0 0 0.00% - - - - - - -
TVN 8.9 8.93 8.9 9 8.9 +30 +0.34% 300 3 - - 6.26 - -
TVP 22.9 23.4 23.4 23.4 23.4 +500 +2.18% 500 12 - - - - -
TVU 10.5 10.5 0 0 0 0 0.00% - - - - - - -
TVW 18.3 18.3 0 0 0 0 0.00% - - - - 27.95 - -
TW3 11.2 11.2 0 0 0 0 0.00% - - - - - - -
UCT 10 10 0 0 0 0 0.00% - - - - - - -
UDJ 7.7 7.7 0 0 0 0 0.00% - - - - 4.57 - -
UEM 36 36 0 0 0 0 0.00% - - - - - - -
UMC 9.7 9.7 0 0 0 0 0.00% - - - - - - -
UPC 10.7 10.7 0 0 0 0 0.00% - - - - - - -
UPH 20 20 0 0 0 0 0.00% - - - - - - -
USC 9.5 9.5 0 0 0 0 0.00% - - - - - - -
V11 0.2 0.2 0 0 0 0 0.00% - - - - - - -
V15 0.3 0.3 0 0 0 0 0.00% - - - - - - -
VAV 43.3 43.3 0 0 0 0 0.00% - - - - - - -
VBG 7 7 0 0 0 0 0.00% - - - - - - -
VBH 19.2 19.2 0 0 0 0 0.00% - - 55,680 2.63 820.28 - -
VC5 1 1 0 0 0 0 0.00% - - - - - - -
VCA 13.5 13.43 13.5 13.5 13.2 -70 -0.52% 7,330 98 - - 4.01 - -
VCE 8 8 0 0 0 0 0.00% - - - - - - -
VCP 35.8 34.43 33.8 35.7 33.8 -1,370 -3.83% 1,280 44 - - 7.53 - -
VCT 5 5 0 0 0 0 0.00% - - - - - - -
VCW 32.6 32.5 32.5 32.5 32.5 -100 -0.31% 1,200 39 - - 9.18 - -
VCX 1.7 1.52 1.6 1.6 1.5 -180 -10.59% 16,000 24 - - 2.84 - -
VDM 15 15 0 0 0 0 0.00% - - - - - - -
VDN 9.1 9.1 0 0 0 0 0.00% - - - - - - -
VDT 19 19 0 0 0 0 0.00% - - - - - - -
VEA 41.5 41.95 41.6 42.4 41.5 +450 +1.08% 242,650 10,180 - - 8.74 - -
VEC 5.5 5.5 0 0 0 0 0.00% - - - - 25.62 - -
VEE 10 10 0 0 0 0 0.00% - - - - - - -
VEF 85.8 84.62 84.5 85.9 84.1 -1,180 -1.38% 8,600 728 - - 531.32 - -
VES 0.9 0.9 0 0 0 0 0.00% - - - - - - -
VET 89 89 0 0 0 0 0.00% - - - - 11.96 - -
VFC 33.4 35 35 35 35 +1,600 +4.79% 500 18 - - 369.54 - -
VFR 4.5 4.5 0 0 0 0 0.00% - - 67,500 3.18 - - -
VGG 51.9 52.3 52.9 52.9 51.9 +400 +0.77% 5,850 306 - - 5.41 - -
VGI 15.2 14.61 15.3 15.3 14.1 -590 -3.88% 97,163 1,420 - - - - -
VGL 12.8 12.8 0 0 0 0 0.00% - - - - - - -
VGR 17.5 17.5 0 0 0 0 0.00% - - - - 8.30 - -
VGT 11.3 11.53 11.3 11.8 11.2 +230 +2.04% 566,610 6,531 - - 11.41 - -
VGV 11.7 11.7 0 0 0 0 0.00% - - - - 23.41 - -
VHD 9.6 9 9 9 9 -600 -6.25% 1,000 9 - - - - -
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 17.9 18.05 17.6 18.2 17.6 +150 +0.84% 184,130 3,323 - - 4.79 - -
VIF 15 15 0 0 0 0 0.00% - - - - 6.16 - -
VIH 10.5 10.5 0 0 0 0 0.00% 10 0 - - 8.69 - -
VIM 5 5 0 0 0 0 0.00% - - - - - - -
VIN 12.3 12.3 0 0 0 0 0.00% - - - - 6.10 - -
VIR 9.1 9.1 0 0 0 0 0.00% - - - - - - -
VIW 4.5 5.1 5.1 5.1 5.1 +600 +13.33% 1,400 7 - - 7.63 - -
VKD 14 12.16 12.4 12.4 12 -1,840 -13.14% 500 6 - - - - -
VKP 0.5 0.5 0 0 0 0 0.00% - - - - - - -
VLB 31.6 31.6 0 0 0 0 0.00% - - - - 10.36 - -
VLC 18 15.73 16 16 15.6 -2,270 -12.61% 300 5 - - 10.43 - -
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 10 10 0 0 0 0 0.00% - - - - - - -
VMG 2.7 2.5 2.5 2.5 2.5 -200 -7.41% 12,100 30 - - - - -
VNA 1.1 1.1 0 0 0 0 0.00% - - 22,000 1.04 0.87 - -
VNB 17.7 17.7 0 0 0 0 0.00% - - - - 41.03 - -
VNH 0.9 0.9 0 0 0 0 0.00% - - - - - - -
VNI 9.5 9.5 0 0 0 0 0.00% - - - - - - -
VNP 5.6 5.28 5.2 5.5 5.2 -320 -5.71% 18,310 97 - - 3.14 - -
VNX 1.2 1.2 0 0 0 0 0.00% - - - - - - -
VNY 5.1 5.1 0 0 0 0 0.00% - - - - - - -
VOC 15.3 14.52 14.8 14.8 14.2 -780 -5.10% 6,500 94 - - 5.90 - -
VPA 7.3 6.3 6.3 6.3 6.3 -1,000 -13.70% 100 1 - - - - -
VPC 0.6 0.6 0 0 0 0 0.00% - - - - - - -
VPR 15.5 15.5 0 0 0 0 0.00% - - - - - - -
VPW 11.1 11.1 0 0 0 0 0.00% - - - - - - -
VQC 7.2 7.2 0 0 0 0 0.00% - - - - 3.54 - -
VRG 5.3 5.3 0 0 0 0 0.00% - - - - 70.44 - -
VSE 13.1 13.1 0 0 0 0 0.00% - - - - - - -
VSF 8.8 8.8 0 0 0 0 0.00% - - - - - - -
VSG 1.4 1.4 0 0 0 0 0.00% - - - - - - -
VSN 37.6 43 43 43 43 +5,400 +14.36% 100 4 - - 24.73 - -
VSP 1.1 1.1 0 0 0 0 0.00% - - - - - - -
VST 0.8 0.8 0 0 0 0 0.00% - - - - - - -
VT1 10 10 0 0 0 0 0.00% - - - - - - -
VT8 23.8 23.8 0 0 0 0 0.00% - - - - - - -
VTA 7.9 7.9 0 0 0 0 0.00% - - - - 9.68 - -
VTE 6.7 6.7 0 0 0 0 0.00% - - - - - - -
VTG 7.8 7.8 0 0 0 0 0.00% - - - - - - -
VTI 6.9 6.9 0 0 0 0 0.00% - - - - - - -
VTK 19.4 18.65 19 19 18.5 -750 -3.87% 2,200 41 - - - - -
VTM 21.8 21.8 0 0 0 0 0.00% - - - - - - -
VTP 154.9 151.93 154.9 154.9 148.5 -2,970 -1.92% 101,385 15,403 - - 22.83 - -
VTX 13.8 15.7 15.7 15.7 15.7 +1,900 +13.77% 100 2 - - 47.20 - -
VVN 7.3 7.3 0 0 0 0 0.00% - - - - - - -
VWS 16.1 16.1 0 0 0 0 0.00% - - - - - - -
WSB 47.5 47.5 0 0 0 0 0.00% - - - - 5.37 - -
WTC 4.4 4.4 0 0 0 0 0.00% - - - - - - -
WTN 10 10 0 0 0 0 0.00% - - - - - - -
X18 3.2 3.2 0 0 0 0 0.00% - - - - - - -
X26 16.8 16.8 0 0 0 0 0.00% - - - - - - -
X77 0.3 0.3 0 0 0 0 0.00% - - - - - - -
XHC 15.4 15.4 0 0 0 0 0.00% - - - - 3.58 - -
XLV 11 11 0 0 0 0 0.00% - - - - - - -
XMD 3.3 3.3 0 0 0 0 0.00% - - - - - - -
XPH 5.6 5.6 5.6 5.6 5.6 0 0.00% 100 1 - - - - -
YBC 29.8 29.8 0 0 0 0 0.00% - - - - - - -
YRC 7.9 7.9 0 0 0 0 0.00% - - - - - - -
YTC 47.9 47.9 0 0 0 0 0.00% - - - - - - -
合計 5,036,422 237.57 0 0

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価(前日終値)が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます(公式発表が遅れて表示されない場合もあります)。