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

2018/07/17 15:00VNT(ベトナムタイム)
UPCoM インデックス
(10分ディレイ表示)
49.42
+0.12/+0.25%
売買高 7,284,696 株
(前日比 -18.92%)
売買高(相対取引を含む) 8,547,857 株
(前日比 -18.76%)
値上がり銘柄数 60
値下がり銘柄数 84
変わらず銘柄数 575
総銘柄数 719
売買代金 100,077 百万VND
(前日比 -16.27%)
売買代金(相対取引を含む) 127,715 百万VND
(前日比 -9.60%)
前日終値 49.30 (07/16) 
始値 49.31
高値 49.42
安値 48.97
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) N/A N/A 0
金額 (百万VND) 0 0 0
産業トレンド
0.00 +0.32 -0.02 +0.68 -0.39 -0.73
-0.94 +0.49 +0.02 +0.45 -0.17 +0.18
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(2018/07/17 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 6.8 6.77 6.6 6.8 6.6 -30 -0.44% 4,300 29 - - 0.44 - -
ABI 24.9 24.45 25.4 25.4 23.5 -450 -1.81% 400 10 - - 7.36 - -
AC4 6 6 0 0 0 0 0.00% - - - - - - -
ACE 24.5 24.5 24.5 24.5 24.5 0 0.00% 100 2 - - - - -
ACS 13.5 13.5 0 0 0 0 0.00% - - - - - - -
ACV 81.2 80.94 81.2 81.2 80.7 -260 -0.32% 30,100 2,436 - - 40.21 - -
ADP 17 19.5 19.5 19.5 19.5 +2,500 +14.71% 200 4 - - 6.66 - -
AFC 10 10 0 0 0 0 0.00% - - - - - - -
AFX 3.1 3.1 0 0 0 0 0.00% - - - - 6.57 - -
AG1 8.1 8 8 8 8 -100 -1.23% 100 1 - - - - -
AGP 25.5 25.5 0 0 0 0 0.00% - - - - - - -
AGX 28.9 28.9 0 0 0 0 0.00% - - - - - - -
AMP 18.5 18.5 0 0 0 0 0.00% - - - - 18.64 - -
AMS 6.8 6.8 0 0 0 0 0.00% - - - - 11.37 - -
ANT 7.8 7.8 0 0 0 0 0.00% - - - - - - -
APF 34.9 34.58 37 37 34.5 -320 -0.92% 3,069 106 - - - - -
APL 15.6 15.6 0 0 0 0 0.00% - - - - - - -
ART 13.2 11.87 12 14 11.3 -1,330 -10.08% 1,560,069 18,524 - - 3.78 - -
ASD 2.8 2.8 0 0 0 0 0.00% - - - - - - -
ATA 0.7 0.7 0 0 0 0 0.00% - - - - - - -
ATB 1 1.01 1 1.1 1 +10 +1.00% 90,800 92 - - 2.91 - -
AUM 10.6 10.6 0 0 0 0 0.00% - - - - - - -
AVC 27 27 0 0 0 0 0.00% - - - - 5.78 - -
AVF 0.5 0.5 0 0 0 0 0.00% - - - - - - -
BAB 20.5 20.5 20.5 20.5 20.5 0 0.00% 11,300 232 - - 15.60 - -
BAL 40.3 40.3 0 0 0 0 0.00% - - - - - - -
BBM 10.7 10.7 0 0 0 0 0.00% - - - - - - -
BBT 14.9 15.46 14.9 16 14.9 +560 +3.76% 23,270 360 - - - - -
BCM 14.6 15 15 15 15 +400 +2.74% 500 8 - - - - -
BCP 11.7 11.7 0 0 0 0 0.00% - - - - - - -
BDF 15.5 15.5 0 0 0 0 0.00% - - - - - - -
BDG 30.4 30.4 30.4 30.4 30.4 0 0.00% 300 9 - - 3.85 - -
BDP 10 10 0 0 0 0 0.00% - - - - - - -
BDT 10.7 10.7 0 0 0 0 0.00% - - - - 4.72 - -
BDW 9.5 9.5 0 0 0 0 0.00% - - - - 14.30 - -
BEL 7 7 0 0 0 0 0.00% - - - - - - -
BGW 9.8 9.8 0 0 0 0 0.00% - - - - - - -
BHA 18.6 18.6 0 0 0 0 0.00% - - - - 17.37 - -
BHC 2 2 0 0 0 0 0.00% - - - - - - -
BHP 9.9 9.9 0 0 0 0 0.00% - - - - - - -
BHV 4.6 4.6 0 0 0 0 0.00% - - - - - - -
BLI 6.8 7 7 7 7 +200 +2.94% 100 1 - - 9.11 - -
BLN 7.3 7.3 0 0 0 0 0.00% - - - - - - -
BLT 17.2 17.2 0 0 0 0 0.00% - - - - - - -
BMD 8 8 0 0 0 0 0.00% - - - - - - -
BMJ 11.1 11.1 11.1 11.1 11.1 0 0.00% 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 7 7 0 0 0 0 0.00% - - - - - - -
BRR 10.3 10.3 0 0 0 0 0.00% - - - - 14.76 - -
BRS 11.8 11.8 0 0 0 0 0.00% - - - - - - -
BSD 38.5 38.5 0 0 0 0 0.00% - - - - - - -
BSG 7.4 7.4 0 0 0 0 0.00% - - - - 102.59 - -
BSH 28 28 0 0 0 0 0.00% - - - - - - -
BSL 16.3 16.3 0 0 0 0 0.00% - - - - 16.17 - -
BSP 20.1 20.1 0 0 0 0 0.00% - - - - 5.07 - -
BSQ 19 19.8 19.8 19.8 19.8 +800 +4.21% 900 18 - - 8.21 - -
BSR 14.5 14.32 14.6 14.7 14.2 -180 -1.24% 431,905 6,187 - - - - -
BT1 16.9 16.9 0 0 0 0 0.00% - - - - - - -
BTB 10 10 0 0 0 0 0.00% - - - - 13.40 - -
BTC 60 60 0 0 0 0 0.00% - - - - - - -
BTD 15 14.9 14.9 14.9 14.9 -100 -0.67% 600 9 - - - - -
BTG 5.6 5.6 0 0 0 0 0.00% - - - - - - -
BTH 5.2 5.2 0 0 0 0 0.00% - - - - - - -
BTN 6 6.9 6.9 6.9 6.9 +900 +15.00% 100 1 - - - - -
BTR 7.9 7.9 0 0 0 0 0.00% - - - - - - -
BTU 8.1 8.1 0 0 0 0 0.00% - - - - - - -
BTV 25.5 25.5 0 0 0 0 0.00% - - - - 27.34 - -
BVG 1.4 1.4 0 0 0 0 0.00% - - - - - - -
BVN 14 14 0 0 0 0 0.00% - - - - - - -
BWA 24.3 24.3 0 0 0 0 0.00% - - - - - - -
BWS 30 30.1 30.1 30.1 30.1 +100 +0.33% 1,000 30 - - 10.74 - -
C12 15.7 15.7 0 0 0 0 0.00% - - - - - - -
C21 24 24 0 0 0 0 0.00% - - - - 4.22 - -
C22 25.4 25.4 0 0 0 0 0.00% - - - - - - - -
C36 13.7 13.7 0 0 0 0 0.00% - - - - - - -
C71 11.4 11.4 0 0 0 0 0.00% - - - - - - -
CAD 0.7 0.7 0 0 0 0 0.00% - - - - - - -
CBI 9.4 9.4 0 0 0 0 0.00% - - - - - - -
CBS 10.8 10.8 0 0 0 0 0.00% - - - - - - -
CC1 14.9 14.9 0 0 0 0 0.00% - - - - - - -
CC4 9 10 10 10 10 +1,000 +11.11% 100 1 - - - - -
CCH 10 10 0 0 0 0 0.00% - - - - - - -
CCP 28 28 0 0 0 0 0.00% - - - - - - -
CCR 24.9 24.9 0 0 0 0 0.00% - - - - 65.42 - -
CCT 10 10 0 0 0 0 0.00% - - - - 90.91 - -
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% - - - - - - -
CDR 12.3 12.3 0 0 0 0 0.00% - - - - - - -
CE1 7.5 7.5 0 0 0 0 0.00% - - - - - - -
CEC 6.8 7.5 7.5 7.5 7.5 +700 +10.29% 100 1 - - - - -
CEG 8 8 0 0 0 0 0.00% - - - - - - -
CER 10.7 10.7 0 0 0 0 0.00% - - - - - - -
CFC 5.4 5.4 0 0 0 0 0.00% - - - - - - -
CGP 8.3 8.3 0 0 0 0 0.00% - - - - - - -
CGV 2.3 2.3 0 0 0 0 0.00% - - - - - - -
CH5 11 11 0 0 0 0 0.00% - - - - - - -
CHC 7.9 7.9 0 0 0 0 0.00% - - - - - - -
CHS 8 7.1 7.1 7.1 7.1 -900 -11.25% 100 1 - - 10.96 - -
CI5 11.1 11.1 0 0 0 0 0.00% - - - - - - -
CID 2.8 2.8 0 0 0 0 0.00% - - - - - - -
CIP 7.5 7.5 0 0 0 0 0.00% - - - - - - -
CKD 12.1 12.1 0 0 0 0 0.00% - - - - 4.34 - -
CKH 3.7 3.7 0 0 0 0 0.00% - - - - - - -
CLX 10.5 10.5 0 0 0 0 0.00% 10 0 - - 15.63 - -
CMF 126.5 126.5 0 0 0 0 0.00% - - - - 13.96 - -
CMK 9.9 9.9 0 0 0 0 0.00% - - - - - - -
CMN 44.5 41 41 41 41 -3,500 -7.87% 100 4 - - - - -
CMP 9.1 9.1 0 0 0 0 0.00% - - - - 13.89 - -
CMW 12.5 12.5 0 0 0 0 0.00% - - - - 19.15 - -
CNC 27 27 0 0 0 0 0.00% - - - - - - -
CNH 10.2 10 10 10 10 -200 -1.96% 100 1 - - - - -
CNN 14 14 0 0 0 0 0.00% - - - - - - -
CNT 2.7 2.7 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% - - - - 111.47 - -
CQT 2.7 2.7 0 0 0 0 0.00% - - - - - - -
CT3 6 6 0 0 0 0 0.00% - - - - - - -
CTN 0.7 0.7 0 0 0 0 0.00% - - - - - - -
CTR 23.9 24.32 24.5 24.9 23.9 +420 +1.76% 9,800 238 - - 9.92 - -
CTW 6 6 0 0 0 0 0.00% - - - - 5.88 - -
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% - - - - - - -
CZC 9 9 0 0 0 0 0.00% - - - - - - -
DAC 13 13 0 0 0 0 0.00% - - - - - - -
DAP 20.1 20.1 0 0 0 0 0.00% - - - - - - -
DAR 14.2 14.2 0 0 0 0 0.00% - - - - - - -
DAS 3.8 3.8 0 0 0 0 0.00% - - - - - - -
DBH 10 10 0 0 0 0 0.00% - - - - - - -
DBM 15.5 13.6 13.6 13.6 13.6 -1,900 -12.26% 100 1 - - - - -
DBW 10 10 0 0 0 0 0.00% - - - - 447.54 - -
DC1 10.1 10.4 10.4 10.4 10.4 +300 +2.97% 100 1 - - - - -
DCD 8 8 0 0 0 0 0.00% - - - - - - -
DCF 7.5 7.5 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 13 13 0 0 0 0 0.00% - - - - - - -
DDV 6.5 6.75 6.6 6.9 6.6 +250 +3.85% 61,100 413 - - 13.86 - -
DFC 37 37 0 0 0 0 0.00% - - - - - - -
DGT 14.5 14.5 0 0 0 0 0.00% - - - - - - -
DHB 1.4 1.4 0 0 0 0 0.00% - - - - - - -
DHD 33.2 32.95 28.4 34.9 28.4 -250 -0.75% 400 13 - - - - -
DLD 10 10 0 0 0 0 0.00% - - - - - - -
DLT 11.6 11.6 0 0 0 0 0.00% - - - - 3 - -
DNA 21 19.23 18.2 19.5 18.2 -1,770 -8.43% 6,100 117 - - 11.16 - -
DND 20.2 20 20 20 20 -200 -0.99% 500 10 - - - - -
DNE 8.2 8.2 0 0 0 0 0.00% - - - - - - -
DNH 19 20.5 20.5 20.5 20.5 +1,500 +7.89% 1,200 25 - - 9.17 - -
DNL 12 12 0 0 0 0 0.00% - - - - - - -
DNN 4.8 4.8 0 0 0 0 0.00% - - - - 2.34 - -
DNR 7.8 7.8 0 0 0 0 0.00% - - - - - - -
DNS 12 12 0 0 0 0 0.00% - - - - 7.05 - -
DNW 12.8 12.9 12.9 12.9 12.9 +100 +0.78% 100 1 - - 35.02 - -
DOC 10.6 10.6 0 0 0 0 0.00% - - - - - - -
DOP 8.4 8.4 0 0 0 0 0.00% - - - - - - -
DP1 12 12 12 12 12 0 0.00% 1,400 17 - - 7.67 - - -
DP2 9.1 9.1 0 0 0 0 0.00% - - - - 15235.81 - -
DPH 25.5 25.5 0 0 0 0 0.00% - - - - - - -
DPP 15.8 15.8 0 0 0 0 0.00% - - - - - - -
DRI 7 6.34 7 7 6 -660 -9.43% 159,000 1,008 - - 4.06 - -
DSC 50.9 54.03 57.9 57.9 54 +3,130 +6.15% 45,700 2,469 - - 14.06 - -
DSG 10 10 0 0 0 0 0.00% - - - - - - -
DSS 9.3 9.3 0 0 0 0 0.00% - - - - - - -
DSV 5.8 5.8 0 0 0 0 0.00% - - - - - - -
DT4 9.9 9.9 0 0 0 0 0.00% - - - - - - -
DTC 19.7 19.7 0 0 0 0 0.00% - - - - 7.29 - -
DTG 13 13 0 0 0 0 0.00% - - - - - - -
DTI 11.4 11.4 0 0 0 0 0.00% - - - - - - -
DTK 11.7 11.7 0 0 0 0 0.00% - - - - 11.58 - -
DTN 5.1 5.1 0 0 0 0 0.00% - - - - - - -
DTV 16 15.67 14.8 16.2 14.8 -330 -2.06% 300 5 - - - - -
DVC 10.2 10.2 0 0 0 0 0.00% - - - - - - -
DVH 12 12 0 0 0 0 0.00% - - - - 8.33 - -
DVN 13 12.89 12.8 13 12.8 -110 -0.85% 28,700 370 - - 14.29 - -
DXL 2.7 2.7 0 0 0 0 0.00% - - - - - - -
EAD 24.2 24.2 0 0 0 0 0.00% - - - - - - -
EFI 3 3 0 0 0 0 0.00% - - - - - - -
EIC 8.5 8.5 0 0 0 0 0.00% - - - - 250.18 - -
EIN 3.2 3.3 3.3 3.3 3.3 +100 +3.13% 5,000 17 - - 63.59 - -
EME 26 22.2 22.2 22.2 22.2 -3,800 -14.62% 100 2 - - - - -
EMG 17.8 17.8 0 0 0 0 0.00% - - - - - - -
EMS 33.4 33.3 33.5 33.5 33.2 -100 -0.30% 815 27 - - - - -
EPH 8 8 0 0 0 0 0.00% - - - - - - -
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 9 9 9 9 9 0 0.00% 500 5 - - - - -
FHN 39.8 39.8 0 0 0 0 0.00% - - - - - - -
FOX 53.4 53.4 0 0 0 0 0.00% 80 4 - - 8.66 - -
FRM 7 7 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 24 24 0 0 0 0 0.00% - - - - - - -
FTI 4 4 0 0 0 0 0.00% - - - - - - -
G20 1 1.1 1.1 1.1 1.1 +100 +10.00% 100 0 15,840 0.78 - - -
G36 5.7 5.7 0 0 0 0 0.00% - - - - 8.45 - -
GCB 6 6 0 0 0 0 0.00% - - - - - - -
GDW 14.8 14.8 0 0 0 0 0.00% - - - - - - -
GEG 13.7 13.7 13.7 13.7 13.6 0 0.00% 15,610 214 - - 7.94 - -
GER 2.5 2.5 0 0 0 0 0.00% - - - - - - -
GGG 0.5 0.5 0 0 0 0 0.00% - - - - - - -
GGS 10 10 0 0 0 0 0.00% - - - - - - -
GHC 30.5 31.2 31.2 31.2 31.2 +700 +2.30% 2,500 78 - - 5.47 - -
GLW 13.2 13.2 0 0 0 0 0.00% - - - - - - -
GND 29.4 29.4 0 0 0 0 0.00% - - - - - - -
GSM 12 12 0 0 0 0 0.00% - - - - 6.92 - -
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 8.4 7.86 8 8 7.6 -540 -6.43% 1,800 14 - - 6.81 - -
GTT 0.4 0.4 0 0 0 0 0.00% - - - - - - -
GVR 8.2 7.91 8 8 7.8 -290 -3.54% 33,900 268 - - - - -
GVT 10.6 10.5 10.5 10.5 10.5 -100 -0.94% 9,329 98 - - 16.06 - -
H11 5.9 5.9 0 0 0 0 0.00% - - - - - - -
HAB 20.2 20.2 0 0 0 0 0.00% - - - - - - -
HAC 3 3 3 3 3 0 0.00% 27,000 81 - - - - -
HAF 26.4 26.4 0 0 0 0 0.00% - - - - - - -
HAM 18 19.5 19.5 19.5 19.5 +1,500 +8.33% 100 2 - - - - -
HAN 11.8 11.8 0 0 0 0 0.00% - - - - - - -
HAV 3.2 3.2 0 0 0 0 0.00% - - - - - - -
HBD 11 9.9 9.9 9.9 9.9 -1,100 -10.00% 100 1 - - - - -
HBH 3.2 3.2 0 0 0 0 0.00% - - - - 28.80 - -
HC3 25 21.4 21.4 21.4 21.4 -3,600 -14.40% 100 2 - - 1.58 - -
HCI 4.7 4.7 0 0 0 0 0.00% - - - - - - -
HCS 7 7 0 0 0 0 0.00% - - - - - - -
HD2 7.6 7.58 7.6 7.6 7.5 -20 -0.26% 4,000 30 - - - - -
HDM 34.3 34.3 0 0 0 0 0.00% - - - - - - -
HDO 0.8 0.8 0 0 0 0 0.00% - - 9,200 0.45 - - -
HDP 12 12 12 12 12 0 0.00% 600 7 - - - - -
HDW 9.9 9.5 9.5 9.5 9.5 -400 -4.04% 100 1 - - - - -
HEC 27 27 0 0 0 0 0.00% - - - - - - -
HEJ 15 15 15 15 15 0 0.00% 1,000 15 - - - - -
HEM 14 12.7 12.7 12.7 12.7 -1,300 -9.29% 100 1 - - 6.15 - -
HEP 10 10 0 0 0 0 0.00% - - - - - - -
HES 13.4 13.4 0 0 0 0 0.00% - - - - - - -
HFB 6.8 6.8 6.8 6.8 6.8 0 0.00% 32,800 223 - - - - -
HFC 15 15 0 0 0 0 0.00% - - - - - - -
HFS 29.4 29.4 0 0 0 0 0.00% - - - - - - -
HFT 32.7 32.7 0 0 0 0 0.00% - - - - 80.05 - -
HFX 1.4 1.4 0 0 0 0 0.00% - - - - - - -
HGW 15.1 15.1 0 0 0 0 0.00% - - - - 28.69 - -
HHA 95.5 95.5 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 10.2 8.7 8.7 8.7 8.7 -1,500 -14.71% 100 1 - - 136.99 - -
HJC 3 3 0 0 0 0 0.00% 5 0 - - - - -
HKP 8.5 8.5 0 0 0 0 0.00% - - - - - - -
HLA 0.3 0.3 0 0 0 0 0.00% - - - - - - -
HLB 60.8 60.8 0 0 0 0 0.00% - - - - - - -
HLE 9.5 9.5 0 0 0 0 0.00% - - - - - - -
HLR 8.5 8.5 0 0 0 0 0.00% - - - - - - -
HLS 17.1 17.1 0 0 0 0 0.00% - - - - - - -
HMG 7.5 7.5 0 0 0 0 0.00% - - - - - - -
HMS 31.5 31.5 0 0 0 0 0.00% - - - - - - -
HNA 9.8 9.8 10 10 9.6 0 0.00% 516 5 - - 31.72 - -
HNB 17.5 17.5 0 0 0 0 0.00% - - - - - - -
HND 10.1 10.13 10.4 10.4 10 +30 +0.30% 300 3 - - 12.11 - -
HNF 56.9 56.9 0 0 0 0 0.00% - - - - 22.56 - -
HNI 33 33 0 0 0 0 0.00% - - - - - - -
HNP 18.5 18.5 0 0 0 0 0.00% - - - - - - -
HNT 4.1 4.1 0 0 0 0 0.00% - - - - - - -
HPB 8.5 8.5 0 0 0 0 0.00% - - - - - - -
HPD 17 16.8 16.8 16.8 16.8 -200 -1.18% 1,000 17 - - - - -
HPH 6 6 0 0 0 0 0.00% - - - - - - -
HPI 9.3 9.3 0 0 0 0 0.00% - - - - 8.95 - -
HPP 36.8 36 36 36 36 -800 -2.17% 100 4 - - - - -
HPT 5.6 5.6 0 0 0 0 0.00% - - - - - - -
HPU 12.5 12.5 0 0 0 0 0.00% - - - - - - -
HPW 8.7 8.7 0 0 0 0 0.00% - - - - 7.63 - -
HRB 22 25.3 25.3 25.3 25.3 +3,300 +15.00% 100 3 - - - - -
HRG 6.6 6.6 0 0 0 0 0.00% - - - - - - -
HRT 4.7 4.7 0 0 0 0 0.00% - - - - - - -
HSA 29.2 29.2 0 0 0 0 0.00% - - - - 2.47 - -
HSI 2.3 2.3 0 0 0 0 0.00% - - - - - - -
HSM 16.8 16.8 0 0 0 0 0.00% - - - - 4.42 - -
HTE 6.9 6.9 6.9 6.9 6.9 0 0.00% 1,220 8 - - 7.11 - -
HTG 19 19 19 19 19 0 0.00% 260 5 - - 4.40 - -
HTM 9 8.85 8.9 8.9 8.7 -150 -1.67% 119,100 1,054 - - - - -
HTR 10 10 0 0 0 0 0.00% - - - - - - -
HTU 10 10 0 0 0 0 0.00% - - - - 44.55 - -
HTW 10 10 0 0 0 0 0.00% - - - - 159.90 - -
HU4 10.2 10.2 0 0 0 0 0.00% - - - - 16.99 - -
HU6 6.7 6.7 0 0 0 0 0.00% - - - - - - -
HUG 9.4 9.4 0 0 0 0 0.00% - - - - - - -
HVN 30.6 30.4 30.9 31 30 -200 -0.65% 247,810 7,534 - - 13.49 - -
I10 0.8 0.8 0 0 0 0 0.00% - - - - - - -
ICC 42 42 0 0 0 0 0.00% - - - - - - -
ICI 8.7 8.7 0 0 0 0 0.00% - - - - - - -
ICN 43.5 43.5 0 0 0 0 0.00% - - - - - - -
IDC 20.7 19.99 20 20 19.9 -710 -3.43% 5,500 110 - - - - -
IDN 10 10 0 0 0 0 0.00% - - - - - - -
IFC 16.5 16.5 0 0 0 0 0.00% - - - - 8.98 - -
IHK 10.3 10.3 0 0 0 0 0.00% - - - - 16.13 - -
IKH 10.6 10.6 0 0 0 0 0.00% - - - - - - -
ILA 5.4 5.65 5.6 5.7 5.6 +250 +4.63% 200 1 - - - - -
IME 7.6 7.6 0 0 0 0 0.00% - - - - - - -
IN4 59.2 59.2 0 0 0 0 0.00% - - - - - - -
IPA 17 16.3 16.9 16.9 16 -700 -4.12% 600 10 - - 10.44 - -
IRC 12.6 12.6 0 0 0 0 0.00% - - - - - - -
ISG 1.9 1.9 0 0 0 0 0.00% - - - - - - -
ISH 18.9 18.9 0 0 0 0 0.00% - - - - 9.83 - -
IST 14.5 12.6 12.6 12.6 12.6 -1,900 -13.10% 100 1 - - 4.86 - -
ITS 2.8 2.8 0 0 0 0 0.00% - - - - 4.04 - -
JOS 2.4 2.4 0 0 0 0 0.00% - - - - - - -
KBE 19.9 19.9 0 0 0 0 0.00% - - - - 7.30 - -
KCB 2.8 2.66 2.4 2.7 2.4 -140 -5.00% 700 2 - - - - -
KCE 18.7 18.7 0 0 0 0 0.00% - - - - - - -
KDF 33.6 33.6 0 0 0 0 0.00% - - - - 15.30 - -
KGM 5.3 5.3 0 0 0 0 0.00% - - - - 2.64 - -
KGU 19.7 19.7 0 0 0 0 0.00% - - - - - - -
KHD 7 7 0 0 0 0 0.00% - - - - 1.14 - -
KHW 11.7 11.7 0 0 0 0 0.00% - - - - 10.45 - -
KIP 38 38 0 0 0 0 0.00% - - - - - - -
KLB 10.4 10.4 0 0 0 0 0.00% - - - - 15.01 - -
KOS 18.8 18.79 18.9 19.1 18.4 -10 -0.05% 42,200 793 - - - - -
KSE 14.2 14.2 0 0 0 0 0.00% - - - - - - -
KSV 9.4 9.4 0 0 0 0 0.00% - - - - 11.03 - -
KTB 1.9 1.9 0 0 0 0 0.00% - - - - - - -
KTL 17.5 17.4 17.4 17.4 17.4 -100 -0.57% 1,000 17 - - 4.63 - -
KTU 13.8 13.8 0 0 0 0 0.00% - - - - - - -
L12 5.4 5.4 0 0 0 0 0.00% - - - - - - -
L45 3.4 3.4 0 0 0 0 0.00% - - - - - - -
L63 7.1 8.1 8.1 8.1 8.1 +1,000 +14.08% 5,900 48 - - - - -
LAI 8.1 8.1 0 0 0 0 0.00% - - - - - - -
LAW 10 10 0 0 0 0 0.00% - - - - 6.08 - -
LBC 12.6 12.6 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% - - - - 697.31 - -
LG9 10 10 0 0 0 0 0.00% - - - - - - -
LIC 5 5 0 0 0 0 0.00% - - - - - - -
LKW 15.1 15.1 0 0 0 0 0.00% - - - - - - -
LLM 19.2 19.9 19.9 19.9 19.9 +700 +3.65% 200 4 - - - - -
LM3 1 1 0 0 0 0 0.00% - - - - - - -
LMC 18 18 0 0 0 0 0.00% - - - - - - -
LMI 13.5 13.5 0 0 0 0 0.00% - - - - - - -
LPB 10.5 10.47 10.6 10.8 10.2 -30 -0.29% 1,492,699 15,622 - - 5.01 - -
LQN 9.5 9.5 0 0 0 0 0.00% - - - - - - -
LTG 38.3 38.27 38.3 38.3 38.1 -30 -0.08% 3,600 138 - - 5.94 - -
LWS 10.4 10.4 0 0 0 0 0.00% - - - - 14.27 - -
M10 37 37 0 0 0 0 0.00% - - - - 13.43 - -
MC3 10 10 0 0 0 0 0.00% - - - - - - -
MCH 88.2 88.06 88 90 88 -140 -0.16% 3,200 282 - - 16.55 - -
MCI 5.3 5.3 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 10 10 0 0 0 0 0.00% - - - - 18.12 - -
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 30 30 30 30 -5,000 -14.29% 100 3 - - - - -
MH3 23 24 24 24 24 +1,000 +4.35% 400 10 - - 8.47 - -
MIC 2.5 2.5 0 0 0 0 0.00% 85 0 - - - - -
MIE 10.1 10.1 0 0 0 0 0.00% - - - - 158.13 - -
MIG 12.8 12.5 12.8 12.8 12.3 -300 -2.34% 8,300 104 - - 25.34 - -
MKP 65.4 65.4 0 0 0 0 0.00% - - - - 6.64 - -
MLC 9 9 0 0 0 0 0.00% - - - - - - -
MLN 2 2.28 2.1 2.3 2.1 +280 +14.00% 33,620 77 - - 3.26 - -
MMC 1.3 1.3 0 0 0 0 0.00% - - - - - - -
MNB 37.9 37.9 0 0 0 0 0.00% - - - - - - -
MND 9.9 9.9 0 0 0 0 0.00% - - - - - - -
MPC 39 38.34 38.2 39 38 -660 -1.69% 4,300 165 - - 4.45 - -
MPY 10.5 10.5 0 0 0 0 0.00% - - - - - - -
MQB 10.1 10.1 10.1 10.1 10.1 0 0.00% 2,000 20 - - - - -
MRF 18.8 18.8 0 0 0 0 0.00% - - - - - - -
MSR 18.4 18.53 18.4 18.6 18.4 +130 +0.71% 3,800 70 - - 47.46 - -
MTA 1.6 1.6 1.6 1.6 1.6 0 0.00% 100 0 - - - - -
MTC 9.6 9.6 0 0 0 0 0.00% - - - - - - -
MTG 4.4 4.4 0 0 0 0 0.00% - - - - - - -
MTH 8.5 8.5 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 15.3 15.3 0 0 0 0 0.00% - - - - - - -
MTS 15.7 15.7 0 0 0 0 0.00% - - - - 29.97 - -
MTV 12.4 12.4 0 0 0 0 0.00% 40 1 - - - - -
MVB 4.1 4.1 0 0 0 0 0.00% - - - - 3.28 - -
MVC 10 10 0 0 0 0 0.00% - - - - 7.48 - -
MVY 2.6 2.4 2.4 2.4 2.4 -200 -7.69% 100 0 - - - - -
NAC 6 6 0 0 0 0 0.00% - - - - - - -
NAS 29.5 29.5 0 0 0 0 0.00% - - - - - - -
NAW 20.9 19.03 23.9 24 17.8 -1,870 -8.95% 50,300 957 - - - - -
NBE 7 7 0 0 0 0 0.00% - - - - - - -
NBR 9 9 0 0 0 0 0.00% - - - - - - -
NBT 6.1 6.1 0 0 0 0 0.00% - - - - 4.86 - -
NCP 4.5 4.5 0 0 0 0 0.00% - - - - - - -
NCS 38 38.47 38.3 38.5 38.3 +470 +1.24% 1,200 46 - - - - -
ND2 20.3 20.5 20.5 20.5 20.5 +200 +0.99% 3,400 70 - - 6.86 - -
NDC 29.9 29.9 0 0 0 0 0.00% - - - - - - -
NDP 30.7 30.7 0 0 0 0 0.00% - - - - - - -
NED 9.8 10 10 10 10 +200 +2.04% 2,000 20 - - - - -
NHH 70 76 76 76 76 +6,000 +8.57% 100 8 - - - - -
NHT 51 51 0 0 0 0 0.00% - - - - 5.20 - -
NHV 14 14 0 0 0 0 0.00% - - - - - - -
NLS 10.4 10.4 0 0 0 0 0.00% - - - - - - -
NMK 8.3 8.3 0 0 0 0 0.00% - - - - - - -
NNB 10 10 0 0 0 0 0.00% - - - - 40.09 - -
NNG 8.9 8.9 0 0 0 0 0.00% - - - - 0.55 - -
NNT 12.5 12.5 0 0 0 0 0.00% - - - - - - -
NOS 0.3 0.3 0 0 0 0 0.00% - - - - - - -
NPH 15.1 15.1 0 0 0 0 0.00% - - - - - - -
NPS 27 27 0 0 0 0 0.00% - - 58,590 2.87 - - -
NQB 11.1 11.1 0 0 0 0 0.00% - - - - 39.56 - -
NQT 10.5 10.5 0 0 0 0 0.00% - - - - 24.99 - -
NS2 31.7 31.7 0 0 0 0 0.00% - - - - 144.18 - -
NS3 47.6 47 47 47 47 -600 -1.26% 800 38 - - - - -
NSG 8.8 10.1 10.1 10.1 10.1 +1,300 +14.77% 2,000 20 - - - - -
NTB 0.4 0.4 0 0 0 0 0.00% - - - - - - -
NTC 59.9 59.64 59.5 60 59 -260 -0.43% 23,400 1,396 - - 6.14 - -
NTR 5.2 5.2 0 0 0 0 0.00% - - - - - - -
NTT 10 10 0 0 0 0 0.00% - - - - - - -
NTW 21.7 21.7 0 0 0 0 0.00% - - - - - - -
NUE 8.2 8.2 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 13.5 13.43 13.8 14 13.2 -70 -0.52% 298,627 4,010 - - - - -
ONW 14.6 14.6 0 0 0 0 0.00% - - - - - - -
PAI 10 10 0 0 0 0 0.00% - - - - - - -
PBK 10 10 0 0 0 0 0.00% - - - - 93.02 - -
PCC 16.3 16.3 0 0 0 0 0.00% - - - - - - -
PCF 10 10 0 0 0 0 0.00% - - - - - - -
PCM 4 4 0 0 0 0 0.00% - - - - 6.96 - -
PDV 5.8 5.8 0 0 0 0 0.00% - - - - 9.84 - -
PEC 8.8 8.8 0 0 0 0 0.00% - - - - - - -
PEQ 19.2 19.2 0 0 0 0 0.00% - - - - - - -
PFL 0.8 0.8 0.9 0.9 0.8 0 0.00% 10,300 8 - - - - -
PGV 11.7 11.7 0 0 0 0 0.00% - - - - 0.12 - -
PHH 10.3 10.3 0 0 0 0 0.00% - - - - - - -
PIA 21.1 21.1 0 0 0 0 0.00% - - - - 3.61 - -
PID 6.3 6.3 0 0 0 0 0.00% - - - - - - -
PIS 11 11 0 0 0 0 0.00% - - - - 11.70 - -
PJS 13.8 13.1 11.9 14.3 11.9 -700 -5.07% 200 3 - - - - -
PKR 8 8 0 0 0 0 0.00% - - - - - - -
PLA 6.2 5.6 5.6 5.6 5.6 -600 -9.68% 700 4 - - - - -
PMJ 8.2 8.2 0 0 0 0 0.00% - - - - - - -
PMT 4.5 4.5 0 0 0 0 0.00% - - - - 13.65 - -
PND 7.7 7.7 0 0 0 0 0.00% - - - - - - -
PNG 14 14.5 14.5 14.5 14.5 +500 +3.57% 2,700 39 - - - - -
PNT 8 8 0 0 0 0 0.00% - - - - - - -
POB 10.1 10.1 0 0 0 0 0.00% - - - - - - -
POS 8.4 8.4 0 0 0 0 0.00% - - - - 10.59 - -
POV 13.2 13.2 0 0 0 0 0.00% - - - - 14.96 - -
POW 11 10.9 11.1 11.1 10.9 -100 -0.91% 539,300 5,880 - - 2.12 - -
PPG 0.8 0.8 0 0 0 0 0.00% - - - - - - -
PPH 13.1 14 14 14 14 +900 +6.87% 100 1 - - 5.04 - -
PRO 13.8 13.8 0 0 0 0 0.00% - - - - - - -
PSB 3.6 3.6 0 0 0 0 0.00% - - - - 354.49 - -
PSG 0.4 0.4 0 0 0 0 0.00% - - - - - - -
PSL 36 36 0 0 0 0 0.00% - - - - - - -
PSN 8.5 8.5 0 0 0 0 0.00% - - - - 10.87 - -
PSP 5.5 5.5 0 0 0 0 0.00% - - - - 11.40 - -
PTE 2 2 0 0 0 0 0.00% - - - - - - -
PTG 1.5 1.5 0 0 0 0 0.00% - - - - - - -
PTH 9.4 9.4 0 0 0 0 0.00% - - - - - - -
PTK 1.7 1.7 0 0 0 0 0.00% - - - - - - -
PTM 8.5 8.5 0 0 0 0 0.00% - - - - - - -
PTO 7.8 7.8 0 0 0 0 0.00% - - - - - - -
PTP 6.5 6.5 0 0 0 0 0.00% - - - - - - -
PTT 3.6 3.6 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% - - - - 133.44 - -
PVM 11 10.85 11.7 11.7 10 -150 -1.36% 200 2 - - 13.15 - -
PVO 5 4.73 4.8 4.9 4.7 -270 -5.40% 13,800 65 - - - - -
PVP 5.1 5.45 5.8 5.8 5.1 +350 +6.86% 200 1 - - 5.38 - -
PVR 1.7 1.7 0 0 0 0 0.00% - - 88,241 4.33 - - -
PVY 2.3 2.3 0 0 0 0 0.00% - - - - - - -
PWS 7.9 7.9 0 0 0 0 0.00% - - - - 13.66 - -
PX1 10 10 0 0 0 0 0.00% - - - - - - -
PXC 0.4 0.4 0 0 0 0 0.00% - - - - - - -
PXL 2.7 2.61 2.7 2.8 2.6 -90 -3.33% 182,645 477 215,519 10.56 16.68 - -
PXM 0.3 0.3 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 7.1 7.1 0 0 0 0 0.00% - - - - - - -
QHW 19 19 0 0 0 0 0.00% - - - - - - -
QLD 10 10 0 0 0 0 0.00% - - - - - - -
QLT 11 11 0 0 0 0 0.00% - - - - - - -
QNS 38.4 38.44 38.4 38.6 38 +40 +0.10% 73,596 2,829 - - 9.32 - -
QNU 10 10 0 0 0 0 0.00% - - - - - - -
QNW 9.2 9.2 0 0 0 0 0.00% - - - - - - -
QPH 25.9 25.9 0 0 0 0 0.00% - - - - 12.93 - -
QSP 13.7 14.8 14.8 14.8 14.8 +1,100 +8.03% 300 4 - - - - -
QTP 8.9 8.9 0 0 0 0 0.00% - - - - 5.16 - -
RAT 9.5 9.5 0 0 0 0 0.00% - - - - - - -
RBC 14.6 14.6 0 0 0 0 0.00% - - - - - - -
RCC 18 15.3 15.3 15.3 15.3 -2,700 -15.00% 200 3 - - - - -
RCD 16 15.5 15 16.5 15 -500 -3.13% 300 5 - - - - -
RGC 7 7 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 14.4 14.4 0 0 0 0 0.00% - - - - 6.53 - -
RTH 6 6 0 0 0 0 0.00% - - - - - - -
RTS 13.5 13.5 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 27.5 27.5 0 0 0 0 0.00% - - - - - - -
S96 0.7 0.7 0 0 0 0 0.00% - - - - - - -
SAC 11.7 11.7 0 0 0 0 0.00% - - - - 2.18 - -
SAL 9 9 0 0 0 0 0.00% - - - - - - -
SAP 3.9 3.9 0 0 0 0 0.00% 22 0 5,019 0.25 - - -
SAS 25.9 26.38 26 26.9 26 +480 +1.85% 2,400 63 - - 11.65 - -
SB1 15.4 15.4 0 0 0 0 0.00% - - - - - - -
SBD 11.1 11.1 0 0 0 0 0.00% - - - - - - -
SBL 19.5 19.5 0 0 0 0 0.00% - - - - 5.03 - -
SBM 28 30.5 30.5 30.5 30.5 +2,500 +8.93% 1,400 43 - - 9.53 - -
SBS 1.7 1.7 1.7 1.8 1.6 0 0.00% 28,668 49 - - 161.36 - -
SCC 1.5 1.5 0 0 0 0 0.00% - - - - - - -
SCH 12.7 12.7 0 0 0 0 0.00% - - - - - - -
SCO 5.6 5.6 0 0 0 0 0.00% - - - - - - -
SCS 169.7 165.28 164.3 166 164.3 -4,420 -2.60% 4,760 787 9,450,000 463.24 22.94 - -
SCY 13 13 0 0 0 0 0.00% - - - - 10.39 - -
SD1 2 2 0 0 0 0 0.00% - - - - - - -
SD3 3.4 3.4 0 0 0 0 0.00% - - - - - - -
SD8 0.4 0.4 0 0 0 0 0.00% - - - - - - -
SDB 1.3 1.3 0 0 0 0 0.00% - - - - - - -
SDI 45.7 47.68 47.4 49 45.9 +1,980 +4.33% 18,700 892 - - 2.55 - -
SDJ 9.2 9.2 0 0 0 0 0.00% - - - - - - -
SDK 29.7 29.7 0 0 0 0 0.00% - - - - 8.20 - -
SDV 16 16.36 16 16.5 16 +360 +2.25% 2,300 38 - - - - -
SDX 6.8 6.8 0 0 0 0 0.00% - - - - - - -
SEA 15.3 15 15 15 15 -300 -1.96% 310 5 - - 10.10 - -
SEP 10 9.9 9.9 9.9 9.9 -100 -1.00% 200 2 - - - - -
SGN 142.4 142.13 142.3 142.3 142.1 -270 -0.19% 702 100 3,406,309 166.98 14.23 - -
SGP 9.7 9.64 9.9 9.9 9.4 -60 -0.62% 8,200 79 - - 13.82 - -
SGS 12.9 12.9 0 0 0 0 0.00% - - - - 4.54 - -
SHG 2.6 2.6 0 0 0 0 0.00% - - - - - - -
SHX 5 5 0 0 0 0 0.00% - - - - - - -
SID 16.4 17.2 17.2 17.2 17.2 +800 +4.88% 202 3 - - 22.06 - -
SIV 47.8 47.8 0 0 0 0 0.00% - - - - - - -
SJG 6.3 6.1 6.2 6.2 6 -200 -3.17% 1,000 6 - - - - -
SJM 0.9 1 1 1 1 +100 +11.11% 20,000 20 - - - - -
SKH 19.1 19.6 19.6 19.6 19.6 +500 +2.62% 200 4 - - - - -
SKV 20 20 20 20 20 0 0.00% 300 6 - - 6.93 - -
SLC 11.7 11.7 0 0 0 0 0.00% - - - - - - -
SMB 31.8 31.77 32 32 31.6 -30 -0.09% 6,578 209 - - 6.44 - -
SNC 9.5 9.5 9.5 9.5 9.5 0 0.00% 400 4 - - - - -
SNZ 10.9 10.9 0 0 0 0 0.00% - - - - 10.79 - -
SON 8 8 0 0 0 0 0.00% - - - - - - -
SP2 9 9 0 0 0 0 0.00% - - - - - - -
SPA 26 26 0 0 0 0 0.00% - - - - - - -
SPB 37.2 37.2 0 0 0 0 0.00% - - - - - - -
SPC 25 25 0 0 0 0 0.00% - - - - - - -
SPD 6 6 0 0 0 0 0.00% - - - - 5.38 - -
SPH 13.9 13.9 0 0 0 0 0.00% - - - - - - -
SPV 8.1 9.23 9.1 9.3 7.6 +1,130 +13.95% 48,300 446 - - - - -
SQC 82 82 0 0 0 0 0.00% - - - - - - -
SRB 1.6 1.6 0 0 0 0 0.00% - - - - - - -
SRT 4.8 4.8 0 0 0 0 0.00% - - - - 61.98 - -
SSF 3.9 3.9 0 0 0 0 0.00% - - - - - - -
SSG 1.6 1.6 0 0 0 0 0.00% - - - - - - -
SSN 15.9 15.89 16.2 16.2 15.6 -10 -0.06% 124,200 1,974 - - 12.83 - -
SSU 6.9 6.9 0 0 0 0 0.00% - - - - - - -
STL 1.3 1.3 0 0 0 0 0.00% - - - - - - -
STS 16.8 16.8 0 0 0 0 0.00% - - - - - - -
STU 14.4 14.4 0 0 0 0 0.00% - - - - - - -
STV 10.5 10.64 10.5 12 10.5 +140 +1.33% 10,200 109 - - - - -
SUM 10.7 10.7 0 0 0 0 0.00% - - - - - - -
SVG 8.9 8.9 0 0 0 0 0.00% - - - - 85.93 - -
SVH 10 10 0 0 0 0 0.00% - - - - - - -
SVL 18.9 18.9 0 0 0 0 0.00% - - - - - - -
SWC 12 12.09 12.1 12.1 12 +90 +0.75% 56,600 684 - - 8.80 - -
SZE 7.5 7.5 0 0 0 0 0.00% - - - - 8.32 - -
T12 27.7 27.7 0 0 0 0 0.00% - - - - - - -
TA3 10 10 0 0 0 0 0.00% - - - - - - -
TA6 5.5 5.5 0 0 0 0 0.00% - - - - - - -
TAP 8.1 8.1 0 0 0 0 0.00% - - - - - - -
TAW 38.6 38.6 0 0 0 0 0.00% - - - - - - -
TB8 8.8 8.8 0 0 0 0 0.00% - - - - - - -
TBD 77.5 77.5 0 0 0 0 0.00% - - 2,184,729 107.09 16.56 - -
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 2.8 2.8 0 0 0 0 0.00% - - - - - - -
TCW 17.2 17 17 17 17 -200 -1.16% 5,900 100 - - 4.80 - -
TDB 43.7 43.7 0 0 0 0 0.00% - - - - - - -
TDM 16.1 16.48 16.5 16.5 16 +380 +2.36% 3,019 50 - - 10.20 - -
TDS 12.7 12.7 12.7 12.7 12.7 0 0.00% 600 8 - - 2.12 - -
TEC 7 7 0 0 0 0 0.00% - - - - - - -
TEL 8.5 8.5 0 0 0 0 0.00% - - - - - - -
TGP 6.7 6.7 0 0 0 0 0.00% - - - - - - -
THN 10 10 0 0 0 0 0.00% - - - - 26.60 - -
THR 5.6 5.6 0 0 0 0 0.00% - - - - - - -
THU 12.5 12.5 0 0 0 0 0.00% - - - - - - -
THW 29 29 0 0 0 0 0.00% - - - - - - -
TIS 10.4 10.53 10.4 11 10.4 +130 +1.25% 22,900 241 - - 39.43 - -
TL4 7.3 7.3 0 0 0 0 0.00% - - - - 11.23 - -
TLP 12.9 12.9 0 0 0 0 0.00% - - - - - - -
TLT 10 10 0 0 0 0 0.00% - - - - - - -
TMG 40.5 40.5 0 0 0 0 0.00% - - - - 4.26 - -
TMW 12 12 0 0 0 0 0.00% - - - - - - -
TNB 6.9 6.9 0 0 0 0 0.00% - - - - - - -
TND 7.2 7.2 0 0 0 0 0.00% - - - - 1.16 - -
TNM 4.1 4.1 0 0 0 0 0.00% - - - - - - -
TNP 10 10 0 0 0 0 0.00% - - - - - - -
TNS 2.6 2.5 2.5 2.5 2.5 -100 -3.85% 100 0 - - 0.85 - -
TNW 10 10 0 0 0 0 0.00% - - - - 93.70 - -
TOP 1 1 1.1 1.1 1 0 0.00% 11,200 11 - - 7.16 - -
TOT 8.3 8.3 0 0 0 0 0.00% - - - - - - -
TPS 20 20 0 0 0 0 0.00% - - - - - - -
TQN 25 25 0 0 0 0 0.00% - - - - - - -
TRS 75.7 75.7 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 9.4 9.4 0 0 0 0 0.00% - - - - - - -
TSJ 25 25 0 0 0 0 0.00% - - - - 18.35 - -
TTD 54 54 0 0 0 0 0.00% - - - - 13.32 - -
TTG 10.5 10.5 0 0 0 0 0.00% - - - - - - -
TTJ 45.2 46.5 46.5 46.5 46.5 +1,300 +2.88% 900 42 - - 29.03 - -
TTN 5.9 5.8 5.8 5.8 5.8 -100 -1.69% 2,021 12 - - 3.81 - -
TTR 17.2 17.2 0 0 0 0 0.00% 15 0 - - - - -
TTS 6 6 0 0 0 0 0.00% - - - - 16.48 - -
TTV 7.9 7.9 0 0 0 0 0.00% - - - - - - -
TUG 4.2 4.2 0 0 0 0 0.00% - - - - - - -
TVA 12 12 0 0 0 0 0.00% - - - - - - -
TVG 0.9 0.9 0 0 0 0 0.00% - - - - - - -
TVM 3.5 3.5 0 0 0 0 0.00% - - - - - - -
TVN 9.6 9.55 9.6 9.6 9.4 -50 -0.52% 3,500 33 - - 6.96 - -
TVP 38.9 38.9 0 0 0 0 0.00% - - - - - - -
TVU 10.2 10.18 10.2 10.2 10 -20 -0.20% 6,400 65 - - - - -
TVW 18.5 18.5 0 0 0 0 0.00% - - - - 22.72 - -
TW3 11.2 11.2 0 0 0 0 0.00% - - - - - - -
UCT 10 10 0 0 0 0 0.00% - - - - - - -
UDJ 7.3 7.3 7.3 7.3 7.3 0 0.00% 500 4 - - 4.86 - -
UEM 36 36 0 0 0 0 0.00% - - - - - - -
UMC 9.7 9.7 0 0 0 0 0.00% - - - - - - -
UPC 11.8 11.68 11.5 11.8 11.5 -120 -1.02% 500 6 - - - - -
UPH 24.7 24.7 0 0 0 0 0.00% - - - - 171.50 - -
USC 8.7 8.7 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 75.5 74.9 74.9 74.9 74.9 -600 -0.79% 100 7 - - - - -
VBG 10.1 10.1 0 0 0 0 0.00% - - - - - - -
VC5 1.1 1.1 0 0 0 0 0.00% - - - - - - -
VCA 13.4 13.33 13.3 13.4 13.3 -70 -0.52% 6,600 88 - - 3.13 - -
VCE 8 8 0 0 0 0 0.00% - - - - - - -
VCP 24.4 27.5 27.5 27.5 27.5 +3,100 +12.70% 3,001 83 - - 6.69 - -
VCT 6.5 6.5 0 0 0 0 0.00% - - - - - - -
VCW 30.1 30.1 0 0 0 0 0.00% - - - - 8.49 - -
VCX 1.8 1.8 0 0 0 0 0.00% - - - - 2.35 - -
VDM 19.6 19.6 0 0 0 0 0.00% - - - - - - -
VDN 9.8 9.8 0 0 0 0 0.00% - - - - - - -
VDT 13.5 13.5 0 0 0 0 0.00% - - - - - - -
VEC 6.3 6.9 6.9 6.9 6.9 +600 +9.52% 100 1 - - - - -
VEE 9.3 9.3 0 0 0 0 0.00% - - - - 8.02 - -
VEF 48.4 51 54 54 49.5 +2,600 +5.37% 300 15 - - 220.22 - -
VES 1.3 1.3 0 0 0 0 0.00% - - - - - - -
VET 51 51 0 0 0 0 0.00% - - - - 11.84 - -
VFC 9 9 9 9 9 0 0.00% 200 2 - - - - -
VGG 49 49 49 49 49 0 0.00% 39,830 1,952 - - 5.51 - -
VGL 12.5 12.5 0 0 0 0 0.00% - - - - - - -
VGR 21.7 21.7 0 0 0 0 0.00% - - - - - - -
VGT 9 8.93 9 9.1 8.8 -70 -0.78% 48,910 437 - - 11.67 - -
VGV 9.9 9.9 8.5 11.3 8.5 0 0.00% 200 2 - - 10.15 - -
VHD 8 8 0 0 0 0 0.00% - - - - - - -
VHF 22.1 22.1 0 0 0 0 0.00% - - - - 144.44 - -
VHH 5.4 5.4 0 0 0 0 0.00% - - - - - - -
VIB 25.8 25.68 25.7 26.2 25.1 -120 -0.47% 173,200 4,448 - - 10.09 - -
VIF 17.6 16.75 17 17 16.5 -850 -4.83% 2,000 34 - - 5.69 - -
VIH 10.9 9.5 9.5 9.5 9.5 -1,400 -12.84% 100 1 - - - - -
VIM 9.1 10.4 10.4 10.4 10.4 +1,300 +14.29% 100 1 - - - - -
VIN 11.5 11.5 0 0 0 0 0.00% - - - - 6.84 - -
VIR 10 10 0 0 0 0 0.00% - - - - - - -
VIW 7 7 0 0 0 0 0.00% - - - - - - -
VKD 23.8 23.8 0 0 0 0 0.00% - - - - - - -
VKP 0.5 0.5 0 0 0 0 0.00% - - - - - - -
VLB 23.2 23.2 0 0 0 0 0.00% - - - - 7.46 - -
VLC 21 18 18 18 18 -3,000 -14.29% 100 2 - - 15.02 - -
VLF 0.6 0.6 0 0 0 0 0.00% - - - - - - -
VLG 5.9 5.9 0 0 0 0 0.00% - - - - 5.25 - -
VLP 5.4 5.4 0 0 0 0 0.00% - - - - - - -
VLW 13.8 13.8 0 0 0 0 0.00% - - - - 13.60 - -
VMA 11.3 11.3 0 0 0 0 0.00% - - - - - - -
VNA 1.2 1.2 0 0 0 0 0.00% - - 24,000 1.18 - - -
VNB 18.9 18.09 16.2 18.9 16.2 -810 -4.29% 700 13 - - 45.77 - -
VNH 1 1 0 0 0 0 0.00% - - - - - - -
VNI 8.6 8.6 0 0 0 0 0.00% - - - - - - -
VNN 5.5 5.5 0 0 0 0 0.00% - - - - - - -
VNP 5.3 5.3 5.3 5.3 5.3 0 0.00% 20,000 106 - - 1.72 - -
VNX 0.7 0.7 0 0 0 0 0.00% - - - - - - -
VOC 16.1 16 16 16 16 -100 -0.62% 1,000 16 - - 6.42 - -
VPA 5.7 5.7 0 0 0 0 0.00% - - - - - - -
VPC 0.7 0.7 0.8 0.8 0.8 +100 +14.29% 100 0 - - - - -
VPR 20.4 15.93 15 16.4 15 -4,470 -21.91% 300 5 - - - - -
VPW 11.1 11.1 0 0 0 0 0.00% - - - - - - -
VQC 10 10 0 0 0 0 0.00% - - - - 7.17 - -
VRG 4 4 0 0 0 0 0.00% - - - - 34.37 - -
VSF 10.5 10.5 0 0 0 0 0.00% - - - - - - -
VSG 1.4 1.4 0 0 0 0 0.00% - - - - - - -
VSN 42.9 42.9 0 0 0 0 0.00% - - - - 26.53 - -
VSP 1.1 1.1 0 0 0 0 0.00% - - - - - - -
VST 0.8 0.8 0 0 0 0 0.00% - - - - - - -
VT1 10.3 10.3 10.3 10.3 10.3 0 0.00% 500 5 - - - - -
VT8 8.6 9.8 9.8 9.8 9.8 +1,200 +13.95% 100 1 - - - - -
VTA 7.8 7.8 0 0 0 0 0.00% - - - - 8.08 - -
VTE 2.7 2.7 2.7 2.7 2.7 0 0.00% 100 0 - - - - -
VTG 8.5 7.3 7.3 7.3 7.3 -1,200 -14.12% 600 4 - - - - -
VTI 2.8 2.8 0 0 0 0 0.00% - - - - - - -
VTM 21.8 21.8 0 0 0 0 0.00% - - - - - - -
VTX 11.9 12 12 12 12 +100 +0.84% 7,700 92 - - 25.08 - -
VVN 4.4 4.4 0 0 0 0 0.00% - - - - - - -
VWS 20.3 22.9 22.9 22.9 22.9 +2,600 +12.81% 100 2 - - - - -
WSB 49.8 49.8 0 0 0 0 0.00% - - - - 6.18 - -
WTC 2.2 2.2 0 0 0 0 0.00% - - - - - - -
WTN 10 10 0 0 0 0 0.00% - - - - - - -
X18 3.7 3.7 0 0 0 0 0.00% - - - - - - -
X26 20 19.22 19.5 19.5 19 -780 -3.90% 2,300 44 - - - - -
X77 0.3 0.3 0 0 0 0 0.00% - - - - - - -
XHC 20 20 0 0 0 0 0.00% - - - - 3.84 - -
XMD 3.3 3.3 0 0 0 0 0.00% - - - - - - -
XPH 4.8 5.18 5 5.5 4.5 +380 +7.92% 19,500 101 - - - - -
YBC 11.7 11.7 0 0 0 0 0.00% - - - - - - -
YRC 7.9 7.9 0 0 0 0 0.00% - - - - - - -
YTC 40 40 0 0 0 0 0.00% 2 0 - - - - -
合計 15,457,448 757.72 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)。