ホーチミン証取株価- ベトナム株情報

▼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)	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
VCF	297	305	305	305	305	+8,000	+2.69%	100	8,106,636	485.43	18.16	0	0
FRT	169.9	175.5	171.3	181	166.1	+5,600	+3.3%	1,620,300	29,887,963	1,789.70	76.54	242,430	411,400
VVS	80.8	86.2	79.1	86.2	79.1	+5,400	+6.68%	391,900	1,855,455	111.11	27.12	23,400	7,600
BVH	69.8	74.6	69.8	74.6	69.8	+4,800	+6.88%	1,682,700	55,377,278	3,316.00	26.24	553,700	328,390
VHC	64.7	69.2	64.3	69.2	64.1	+4,500	+6.96%	5,180,500	15,532,159	930.07	12.64	520,100	266,560
PTB	53	56.5	54	56.6	53.5	+3,500	+6.6%	842,100	3,782,020	226.47	10.26	54,600	72,740
DGW	49	52.4	49.5	52.4	48.7	+3,400	+6.94%	8,193,600	11,589,240	693.97	26.16	710,600	374,760
VTP	111.2	114.5	111.2	117	111.2	+3,300	+2.97%	914,400	13,944,158	834.98	48.31	70,070	72,390
BCM	68.1	70.9	70	72	68.5	+2,800	+4.11%	2,104,800	73,381,500	4,394.10	35.27	58,200	697,700
STG	37.8	40.4	40.4	40.4	40.4	+2,600	+6.88%	200	3,969,436	237.69	20.61	0	0
MSH	35.9	38.4	36.95	38.4	36.1	+2,500	+6.96%	2,723,700	4,320,807	258.73	6.98	281,800	99,300
TV2	34.8	37.2	35	37.2	35	+2,400	+6.9%	2,085,400	2,511,973	150.42	38.83	123,000	53,400
VGC	50.1	52.5	52	52.5	51	+2,400	+4.79%	2,589,000	23,538,375	1,409.48	21.31	555,800	328,700
CTR	96.7	99	97	100.1	96.9	+2,300	+2.38%	833,600	11,324,202	678.10	21.04	65,600	126,960
PET	32	34.2	32	34.2	31.5	+2,200	+6.88%	2,885,900	3,649,897	218.56	25.73	0	0
PVD	31	33.15	30.95	33.15	30.4	+2,150	+6.94%	21,425,600	18,427,422	1,103.44	33.15	2,926,410	2,514,570
KDC	50	52	49.9	52	49.9	+2,000	+4%	296,000	15,069,928	902.39	374.10	67,600	2,100
PLX	58.9	60.9	57.3	60.9	56.8	+2,000	+3.4%	10,121,500	77,379,067	4,633.48	34.47	1,640,000	1,849,800
VNM	70.6	72.6	70.9	72.6	70.3	+2,000	+2.83%	10,777,700	151,730,765	9,085.67	18.05	2,490,600	1,345,890
GVR	39.85	41.8	40	41.8	39.65	+1,950	+4.89%	8,064,000	167,200,000	10,011.98	49.12	952,320	1,216,310
CTD	76.8	78.7	79.6	80.6	78.3	+1,900	+2.47%	1,492,800	7,982,542	478.00	17.26	3,100	20,600
HAH	56.5	58.4	56.7	58.8	56	+1,900	+3.36%	3,204,400	9,861,495	590.51	11.55	321,170	87,860
PGV	23.5	25.1	25.1	25.1	25.1	+1,600	+6.81%	328,200	28,199,048	1,688.57	-	0	0
BAF	35.85	37.35	35.25	37.4	35.25	+1,500	+4.18%	6,216,200	11,355,208	679.95	24.00	744,200	276,500
BSR	22.4	23.9	22.7	23.9	22.4	+1,500	+6.7%	32,535,700	119,674,462	7,166.14	117.73	4,618,220	475,270
DHC	36.6	38	38.7	38.9	37.55	+1,400	+3.83%	1,574,300	3,058,736	183.16	12.89	234,700	244,300
CMG	35.8	37.1	36	37.25	35.25	+1,300	+3.63%	1,013,800	8,640,624	517.40	25.98	96,600	88,000
DCM	36.6	37.85	36.95	38	36.5	+1,250	+3.42%	6,163,300	20,037,790	1,199.87	15.81	905,200	283,100
BFC	47.7	48.8	47.2	49	47.2	+1,100	+2.31%	392,600	2,789,798	167.05	8.68	12,700	13,000
BID	53.9	55	53.8	55.2	52.1	+1,100	+2.04%	11,934,200	386,174,905	23,124.25	17.17	1,501,600	1,967,340
TCM	26.7	27.8	26.7	27.8	26.35	+1,100	+4.12%	2,538,800	3,114,677	186.51	10.91	105,000	34,700
VCB	70.5	71.5	70.5	71.5	69.3	+1,000	+1.42%	10,711,000	597,430,769	35,774.30	12.83	1,338,460	4,079,040
GIL	13.6	14.55	14.55	14.55	14.55	+950	+6.99%	468,500	1,478,225	88.52	38.90	0	0
PVT	20.75	21.7	20.6	21.7	20.3	+950	+4.58%	6,909,000	10,197,508	610.63	7.54	1,190,800	782,800
TN1	14.25	15.2	15.2	15.2	15.2	+950	+6.67%	62,300	913,451	54.70	16.31	0	0
MWG	92.9	93.7	93.1	93.9	90.5	+800	+0.86%	13,866,200	137,594,399	8,239.19	36.80	1,615,740	2,091,800
PC1	24.2	25	24.95	25.3	24.6	+800	+3.31%	10,712,500	10,282,134	615.70	21.24	1,518,400	287,300
ACL	13.65	14.4	13.5	14.4	13.1	+750	+5.49%	22,400	722,290	43.25	66.98	0	0
ANV	28.55	29.3	28.75	29.5	28.4	+750	+2.63%	3,270,100	7,801,293	467.14	163.69	448,800	383,110
VSC	20.6	21.35	20.8	21.5	20.6	+750	+3.64%	9,045,600	7,992,807	478.61	15.33	58,500	113,430
MHC	9.86	10.5	10	10.55	10	+640	+6.49%	97,900	456,500	27.34	38.75	100	0
E1VFVN30	35.91	36.53	35.91	36.53	35.15	+620	+1.73%	1,155,200	-	-	-	352,660	824,100
CTG	38.75	39.35	38.8	39.8	38.7	+600	+1.55%	23,383,000	305,629,271	18,301.15	8.34	2,096,700	4,337,790
POW	13.75	14.35	13.95	14.35	13.7	+600	+4.36%	20,015,100	39,990,883	2,394.66	30.21	1,768,220	1,043,000
SZC	32.2	32.8	32.8	32.9	32.1	+600	+1.86%	893,700	5,903,536	353.51	20.30	87,100	69,200
HTV	11.7	12.25	11.05	12.25	11.05	+550	+4.7%	300	160,524	9.61	17.50	0	0
KBC	34.9	35.45	34.85	35.45	34.15	+550	+1.58%	4,893,900	33,385,206	1,999.11	71.18	546,200	905,100
VOS	13.05	13.6	13.05	13.7	12.9	+550	+4.21%	2,088,100	1,904,000	114.01	5.68	147,700	207,300
DPM	23.95	24.45	24.1	24.5	23.9	+500	+2.09%	5,514,200	16,624,167	995.46	22.68	535,600	551,600
FMC	37.65	38.15	37.7	38.7	37.35	+500	+1.33%	133,100	2,494,586	149.38	8.16	800	13,900
HTG	43.2	43.7	43.2	43.7	42.8	+500	+1.16%	17,700	1,573,318	94.21	6.59	0	0
STB	63	63.5	63	64	62	+500	+0.79%	12,216,000	119,711,198	7,168.34	11.87	2,969,700	2,297,800
STK	16.1	16.6	16.05	16.6	15.9	+500	+3.11%	21,200	2,326,044	139.28	127.69	0	100
NT2	26.3	26.75	26.3	26.9	26.2	+450	+1.71%	1,602,800	7,700,684	461.12	96.92	293,900	336,200
CSV	28.7	29.1	28.8	29.2	28.65	+400	+1.39%	543,600	3,215,547	192.55	14.77	70,900	68,000
PAC	22.8	23.2	22.5	23.35	22.5	+400	+1.75%	231,200	1,617,210	96.84	9.46	39,900	31,600
ADP	23.4	23.75	22.95	23.75	22.95	+350	+1.5%	8,000	547,196	32.77	6.41	0	0
CRV	27.15	27.5	27.5	27.5	27.5	+350	+1.29%	100	18,903,497	1,131.95	40.03	0	0
LPB	41.65	42	41.5	42.2	40.75	+350	+0.84%	1,414,600	125,465,848	7,512.93	12.91	189,300	192,900
PVP	14.65	15	14.7	15	14.6	+350	+2.39%	241,600	1,555,537	93.15	7.99	7,400	0
SAV	12.95	13.3	13.85	13.85	13	+350	+2.7%	14,100	329,763	19.75	5.71	0	0
DPR	41.25	41.55	41.5	42	40.6	+300	+0.73%	712,600	3,610,110	216.17	13.85	118,600	42,500
DVP	70.9	71.2	70.9	72.5	70.6	+300	+0.42%	4,200	2,848,000	170.54	8.47	0	0
GDT	19.35	19.65	19.5	19.7	19.4	+300	+1.55%	17,800	484,376	29.00	9.07	0	1,300
HMC	11.1	11.4	11.25	11.4	11.15	+300	+2.7%	16,800	311,220	18.64	12.17	0	0
PDR	17.7	18	17.9	18.15	17.65	+300	+1.69%	11,355,000	17,636,569	1,056.08	97.83	687,600	384,250
VTB	15.55	15.85	15.55	16	15.55	+300	+1.93%	5,500	171,252	10.25	14.84	0	400
SPM	9.51	9.8	9.8	9.8	9.8	+290	+3.05%	300	134,946	8.08	29.25	0	0
FCN	13.85	14.1	14.05	14.1	13.9	+250	+1.81%	594,800	2,219,890	132.93	238.98	6,400	0
QCG	14.55	14.8	15.15	15.15	14.4	+250	+1.72%	847,100	4,071,911	243.83	49.01	20,000	88,600
SGR	16.75	17	16.75	17	16.25	+250	+1.49%	152,700	1,187,875	71.13	17.22	10,900	9,700
CLL	30.3	30.5	30.3	30.5	30.3	+200	+0.66%	7,400	1,037,000	62.10	11.20	0	0
D2D	35.8	36	35.8	36.3	35.8	+200	+0.56%	51,000	1,089,351	65.23	14.84	100	0
DCL	54.8	55	54.8	55.5	53.5	+200	+0.36%	503,600	4,017,257	240.55	75.03	0	0
HAX	10.9	11.1	10.9	11.1	10.85	+200	+1.83%	437,200	1,192,580	71.41	9.54	79,800	2,000
HDG	27.45	27.65	27.4	27.85	27	+200	+0.73%	2,339,500	10,229,478	612.54	25.53	278,500	182,000
NNC	54.9	55.1	54.9	55.1	54.1	+200	+0.36%	81,100	1,207,792	72.32	20.97	6,600	5,100
PAN	29.8	30	29.75	30.15	29.35	+200	+0.67%	1,177,400	6,266,843	375.26	11.09	354,200	33,130
PGI	19.3	19.5	19.25	19.5	19.25	+200	+1.04%	500	2,162,488	129.49	9.31	0	0
PMG	7.5	7.7	7.5	7.8	7.2	+200	+2.67%	5,200	356,789	21.36	14.39	0	0
DRH	2.66	2.84	2.84	2.84	2.68	+180	+6.77%	4,883,800	351,330	21.04	-	49,600	200
ADS	8.47	8.62	8.51	8.68	8.4	+150	+1.77%	214,900	658,523	39.43	12.92	8,000	1,000
CMX	6.74	6.89	7.08	7.08	6.74	+150	+2.23%	598,900	702,084	42.04	12.55	0	12,800
GEG	14.75	14.9	14.9	15	14.65	+150	+1.02%	226,200	6,295,375	376.97	85.63	1,900	1,300
HCM	23.55	23.7	23.6	23.95	23.25	+150	+0.64%	10,921,000	25,594,973	1,532.63	14.48	937,900	648,330
HHV	12.2	12.35	12.3	12.5	12.2	+150	+1.23%	3,900,600	6,143,298	367.86	12.05	90,500	154,800
LGL	6.54	6.69	6.76	6.76	6.35	+150	+2.29%	82,600	344,516	20.63	-	2,200	0
MIG	18	18.15	17.65	18.25	17.6	+150	+0.83%	323,400	3,656,016	218.92	14.02	95,800	8,100
NBB	17.8	17.95	17.95	17.95	17.7	+150	+0.84%	25,200	1,797,868	107.66	2,564.29	0	1,500
PGD	24.2	24.35	24.2	24.35	24.1	+150	+0.62%	5,200	2,410,585	144.35	10.30	0	1,000
TCL	34.9	35.05	35.35	35.35	34.85	+150	+0.43%	53,300	1,057,053	63.30	8.62	0	10,100
VIP	11.8	11.95	12.05	12.15	11.8	+150	+1.27%	677,500	818,228	49.00	10.94	9,800	503,600
GSP	11.05	11.15	11.05	11.2	11.05	+100	+0.9%	21,700	684,379	40.98	7.40	0	0
HAG	17.25	17.35	17.4	17.5	17.15	+100	+0.58%	7,273,000	21,989,378	1,316.73	-	16,100	13,400
HUB	14.9	15	14.9	15	14.65	+100	+0.67%	5,600	453,643	27.16	6.32	0	0
LAF	18.35	18.45	18.2	18.45	18.2	+100	+0.54%	2,100	280,957	16.82	7.22	0	0
MBB	27.2	27.3	27.2	27.6	26.95	+100	+0.37%	25,977,600	219,901,498	13,167.75	7.33	1,051,720	2,719,400
MCP	26.85	26.95	26.85	26.95	26.85	+100	+0.37%	7,600	535,454	32.06	16.17	0	0
PIT	7.1	7.2	7.1	7.2	6.9	+100	+1.41%	9,200	102,314	6.13	35.82	0	0
SGN	60.1	60.2	60	60.2	59.4	+100	+0.17%	7,200	2,016,615	120.76	8.28	600	100
SHP	34.55	34.65	34.4	34.65	34.3	+100	+0.29%	7,500	3,506,800	209.99	12.27	0	0
TCT	19.9	20	19.7	20	19.7	+100	+0.5%	1,700	255,760	15.31	23.64	0	0
VDS	18.25	18.35	18.3	18.35	17.95	+100	+0.55%	1,207,700	4,991,200	298.87	15.09	371,100	31,800
HPX	5.31	5.39	5.49	5.54	5.34	+80	+1.51%	1,875,100	1,639,469	98.17	28.98	108,700	437,800
PHC	4.7	4.78	4.87	4.87	4.68	+80	+1.7%	30,200	242,260	14.51	49.79	0	0
EVG	7.82	7.88	7.9	7.95	7.71	+60	+0.77%	1,052,200	1,696,169	101.57	53.97	8,500	53,500
IDI	6.84	6.9	6.81	6.99	6.6	+60	+0.88%	610,400	1,884,891	112.87	27.82	11,500	1,700
ACC	13.15	13.2	12.9	13.2	12.25	+50	+0.38%	238,800	1,386,000	82.99	26.51	0	0
BRC	12.2	12.25	12.2	12.25	12.2	+50	+0.41%	700	151,594	9.08	6.97	0	0
CSM	12.85	12.9	13	13	12.65	+50	+0.39%	106,500	1,336,766	80.05	29.79	0	900
EVF	11.55	11.6	11.65	11.7	11.35	+50	+0.43%	3,654,300	8,822,563	528.30	16.48	533,700	63,100
KLB	15.2	15.25	15.2	15.45	15.2	+50	+0.33%	239,200	-	-	6.21	12,000	200
PTC	6.55	6.6	6.55	6.6	6.55	+50	+0.76%	56,300	212,465	12.72	10.98	0	0
RYG	10.75	10.8	10.7	10.85	10.4	+50	+0.47%	1,112,400	486,000	29.10	7.20	0	3,900
TBC	36	36.05	36.05	36.05	36.05	+50	+0.14%	100	2,289,175	137.08	12.86	0	0
TDC	11.65	11.7	11.6	11.7	11.45	+50	+0.43%	357,700	1,170,000	70.06	2.82	400	400
TIP	19.2	19.25	19.6	19.6	19.1	+50	+0.26%	58,900	1,251,401	74.93	6.86	0	0
TVB	7.9	7.95	7.85	7.95	7.85	+50	+0.63%	8,900	891,171	53.36	7.07	0	0
VCG	19.15	19.2	19.25	19.65	19.05	+50	+0.26%	7,930,700	12,412,192	743.25	12.40	144,700	2,377,400
VTO	11.8	11.85	11.8	12	11.8	+50	+0.42%	164,000	946,420	56.67	10.53	16,200	0
HQC	2.84	2.87	2.97	2.97	2.87	+30	+1.06%	6,333,000	1,654,840	99.09	49.48	0	39,200
DTA	3.96	3.98	4	4.17	3.9	+20	+0.51%	20,800	71,878	4.30	47.95	0	0
NO1	6.1	6.12	6.1	6.13	6.08	+20	+0.33%	17,200	146,880	8.80	8.15	0	0
SVD	4.05	4.07	4.09	4.1	4.07	+20	+0.49%	10,100	112,356	6.73	8.27	0	0
VNE	5.45	5.47	5.6	5.6	5.45	+20	+0.37%	78,500	448,842	26.88	-	1,400	0
ADG	8.66	8.67	8.66	8.67	8.66	+10	+0.12%	1,100	185,369	11.10	10.42	0	0
CMV	7.8	7.81	7.81	8.29	7.8	+10	+0.13%	800	141,797	8.49	13.75	0	0
TEG	6.19	6.2	6.28	6.28	6.05	+10	+0.16%	38,200	749,001	44.85	147.62	0	0
TTF	3.05	3.06	3.03	3.1	3.02	+10	+0.33%	1,328,700	1,258,265	75.35	204.00	302,100	3,200
ACG	35.7	35.7	35.75	36	35.3	0	0.00%	11,200	5,383,130	322.34	12.82	700	200
AFX	10.65	10.65	10.8	10.8	10.5	0	0.00%	102,500	-	-	13.31	0	0
C32	12.55	12.55	12.7	12.8	12.3	0	0.00%	27,300	377,232	22.59	23.20	0	0
CDC	24.5	24.5	24.6	24.6	24.2	0	0.00%	146,900	1,292,930	77.42	22.39	1,000	2,800
CHP	27.4	27.4	27.9	28	27.3	0	0.00%	159,800	4,319,831	258.67	12.83	0	88,500
COM	34.1	34.1	34.1	34.1	33.6	0	0.00%	2,400	481,513	28.83	25.91	500	0
DAH	3.34	3.34	3.28	3.36	3.28	0	0.00%	33,800	281,228	16.84	41.23	0	0
DC4	10.1	10.1	10.15	10.2	10	0	0.00%	204,100	992,181	59.41	4.83	4,200	9,100
DHG	104	104	103.6	104.9	103.5	0	0.00%	12,600	13,597,591	814.23	18.05	800	0
DIG	16.2	16.2	16.4	16.4	15.9	0	0.00%	7,595,100	10,472,185	627.08	86.17	328,900	1,444,400
DMC	61.7	61.7	61.7	61.7	61.7	0	0.00%	200	2,142,685	128.30	12.43	0	0
FUCVREIT	7.9	7.9	7.9	7.91	7.9	0	0.00%	2,300	-	-	-	1,000	0
FUEFCV50	16	16	16	16.41	15.25	0	0.00%	3,100	-	-	-	0	0
FUETPVND	11.85	11.85	11.85	11.85	11.85	0	0.00%	100	-	-	-	0	0
FUEVN100	27.44	27.44	27.44	28	27.1	0	0.00%	61,400	-	-	-	1,300	0
HAR	3.74	3.74	3.75	3.76	3.7	0	0.00%	97,800	357,858	21.43	36.31	4,500	0
HAS	8.1	8.1	8.1	8.1	8.1	0	0.00%	100	63,180	3.78	-	0	0
HCD	7.74	7.74	7.74	7.74	7.7	0	0.00%	19,800	286,061	17.13	9.47	0	0
HSL	6.88	6.88	6.88	6.89	6.64	0	0.00%	180,700	265,343	15.89	39.31	0	800
HVX	2.17	2.17	2.17	2.2	2.15	0	0.00%	55,100	90,110	5.40	-	0	0
IJC	10.6	10.6	10.6	10.8	10.5	0	0.00%	1,916,600	6,673,555	399.61	11.39	85,900	245,000
KHP	12.05	12.05	12.05	12.05	12.05	0	0.00%	300	727,540	43.57	12.59	0	0
LBM	35	35	34.05	35.3	34	0	0.00%	33,000	1,400,000	83.83	16.98	500	0
NAB	14.15	14.15	14.2	14.3	14.05	0	0.00%	1,367,600	19,421,590	1,162.97	5.24	900	379,800
NSC	75.7	75.7	75.8	76	75.5	0	0.00%	2,400	1,330,391	79.66	6.46	2,000	0
OPC	22.3	22.3	22	22.3	22	0	0.00%	2,400	1,428,335	85.53	15.69	0	0
ORS	14.25	14.25	14.2	14.25	13.55	0	0.00%	3,318,700	4,787,996	286.71	12.56	15,800	70,200
PDN	110.9	110.9	110.9	112	110.9	0	0.00%	4,800	4,108,169	246.00	12.73	0	0
PTL	2.74	2.74	2.74	2.81	2.74	0	0.00%	79,800	274,000	16.41	-	0	0
QNP	31.5	31.5	31.5	31.5	31.5	0	0.00%	500	1,272,913	76.22	9.93	0	0
S4A	33	33	33	33	33	0	0.00%	500	1,392,600	83.39	15.80	0	0
SAB	49.9	49.9	49.9	50.9	49.2	0	0.00%	1,193,500	63,999,862	3,832.33	15.16	99,320	115,400
SBT	23.9	23.9	23.9	23.9	23.65	0	0.00%	474,800	20,437,191	1,223.78	28.73	1,900	11,300
SCS	54.5	54.5	54.6	54.8	54	0	0.00%	264,900	5,563,196	333.13	8.32	31,000	66,770
SGT	15.2	15.2	15.1	15.2	14.2	0	0.00%	19,600	2,249,649	134.71	17.29	0	0
SIP	61	61	61.5	62	60.2	0	0.00%	584,400	14,768,890	884.36	11.88	38,600	81,500
SJS	52	52	51.5	52	48.6	0	0.00%	103,100	15,468,691	926.27	22.06	500	4,000
SKG	10.2	10.2	10.15	10.3	10.1	0	0.00%	19,300	678,277	40.62	19.96	0	0
SRF	7.5	7.5	7.5	7.6	7.26	0	0.00%	7,200	253,401	15.17	144.23	0	0
SSB	17.15	17.15	17.05	17.15	16.75	0	0.00%	2,938,100	48,791,750	2,921.66	10.41	79,000	356,500
SVT	11.2	11.2	11.2	11.2	11.2	0	0.00%	9,600	193,883	11.61	7.03	0	0
TDW	47	47	45.6	47	45.6	0	0.00%	1,100	399,500	23.92	7.12	100	100
TTA	11	11	11.1	11.1	10.9	0	0.00%	73,300	1,964,150	117.61	9.50	0	0
TTE	39.1	39.1	39.1	39.1	39.1	0	0.00%	100	1,113,975	66.71	-	0	0
VMD	16	16	16	16	16	0	0.00%	2,000	247,044	14.79	11.04	0	0
BKG	2.8	2.79	2.8	2.85	2.77	-10	-0.36%	103,700	199,789	11.96	13.41	0	0
KMR	2.9	2.89	2.88	2.9	2.88	-10	-0.34%	9,800	164,377	9.84	28.06	0	0
PJT	9.9	9.89	9.9	9.9	9.21	-10	-0.10%	4,700	246,091	14.74	9.43	0	0
SBV	8	7.99	7.5	8	7.5	-10	-0.13%	800	229,234	13.73	-	0	0
SMA	8.22	8.21	8.21	8.21	8.2	-10	-0.12%	3,200	167,097	10.01	12.85	0	0
TDG	2.82	2.81	2.79	2.81	2.77	-10	-0.35%	17,100	68,033	4.07	9.93	0	0
TLD	8.46	8.45	8.48	8.5	8.4	-10	-0.12%	163,000	656,914	39.34	46.69	0	0
TNI	5.07	5.06	5.19	5.19	5.06	-10	-0.20%	19,300	265,650	15.91	-	0	0
VCA	8.2	8.19	8	8.19	7.81	-10	-0.12%	600	124,384	7.45	120.44	0	0
ASP	4.79	4.77	4.9	4.9	4.72	-20	-0.42%	29,300	178,110	10.67	24.97	0	0
DHM	5.98	5.96	5.97	5.97	5.96	-20	-0.33%	2,700	205,833	12.33	67.73	0	0
GMH	7.92	7.89	7.41	7.9	7.41	-30	-0.38%	2,200	130,185	7.80	21.86	0	0
TSC	2.89	2.86	2.9	2.9	2.85	-30	-1.04%	495,500	563,017	33.71	572.00	0	0
ABS	2.91	2.87	2.82	2.91	2.82	-40	-1.37%	154,100	229,600	13.75	95.67	0	0
CIG	8.64	8.6	8.9	8.9	8.45	-40	-0.46%	60,600	438,944	26.28	4.98	0	0
SAM	7.26	7.22	7.28	7.28	7.1	-40	-0.55%	53,800	2,743,318	164.27	32.82	1,400	0
TLH	5	4.96	5	5	4.9	-40	-0.80%	169,500	557,107	33.36	-	0	4,000
VNS	9.34	9.3	9.15	9.3	9.15	-40	-0.43%	400	631,090	37.79	7.57	0	0
APG	10.45	10.4	10.5	10.5	10.2	-50	-0.48%	301,400	2,325,668	139.26	-	19,800	500
CTF	19.9	19.85	19.8	19.95	19.65	-50	-0.25%	272,000	1,898,729	113.70	38.25	0	1,700
DRC	15	14.95	14.95	14.95	14.8	-50	-0.33%	318,900	2,308,718	138.25	7.67	0	0
DSC	15	14.95	15	15	13.95	-50	-0.33%	23,800	3,582,939	214.55	17.32	0	0
HHP	12.95	12.9	12.9	13.05	12.7	-50	-0.39%	535,400	1,116,551	66.86	65.48	47,800	37,400
HT1	14.85	14.8	14.9	15	14.45	-50	-0.34%	1,781,600	5,647,531	338.18	93.67	254,300	1,376,300
HVH	13.05	13	13.05	13.05	12.85	-50	-0.38%	52,500	825,361	49.42	17.50	5,600	1,100
LCG	10.2	10.15	10.25	10.3	10.1	-50	-0.49%	1,554,300	2,097,012	125.57	16.83	168,600	300
NTL	17.05	17	17	17.2	16.75	-50	-0.29%	579,600	2,073,658	124.17	3.60	10,000	137,500
OCB	11.8	11.75	11.95	11.95	11.75	-50	-0.42%	875,500	28,973,023	1,734.91	9.20	42,100	117,900
SJD	14	13.95	14	14	13.85	-50	-0.36%	440,300	962,531	57.64	6.76	8,600	297,670
TCI	9.15	9.1	9.14	9.14	9	-50	-0.55%	36,400	1,052,151	63.00	18.53	0	0
THG	45.25	45.2	45	45.3	44.8	-50	-0.11%	42,600	1,407,072	84.26	8.80	0	14,020
TSA	14.75	14.7	14.8	14.8	14.6	-50	-0.34%	126,300	594,247	35.58	22.01	0	0
TYA	20.3	20.25	20.3	20.75	19.95	-50	-0.25%	48,700	124,040	7.43	8.26	5,200	5,400
VDP	47.9	47.85	47.85	47.85	47.85	-50	-0.10%	100	1,056,690	63.27	14.71	0	0
AAT	3.36	3.3	3.37	3.37	3.25	-60	-1.79%	38,300	233,703	13.99	-	0	3,300
ASM	6.32	6.26	6.34	6.38	6.24	-60	-0.95%	272,400	2,549,036	152.64	12.11	200	0
BTP	8.08	8.01	8.08	8.2	8.01	-70	-0.87%	135,900	484,490	29.01	11.31	0	0
HAP	7.5	7.43	7.25	7.46	7.1	-70	-0.93%	298,500	824,301	49.36	8.11	200	0
VID	4.98	4.91	4.99	4.99	4.91	-70	-1.41%	2,000	200,505	12.01	28.88	0	0
FUESSV30	25.88	25.8	26.15	26.15	25.5	-80	-0.31%	15,400	-	-	-	500	0
PPC	10.05	9.97	10.05	10.05	9.96	-80	-0.80%	322,400	3,196,512	191.41	7.48	1,600	10,700
APH	6.33	6.24	6.34	6.34	6.23	-90	-1.42%	332,400	1,521,838	91.13	12.79	0	23,200
TCO	9.43	9.34	9.11	9.42	9	-90	-0.95%	172,900	292,535	17.52	13.76	0	0
ASG	17	16.9	16.6	16.9	16.6	-100	-0.59%	600	1,534,261	91.87	52.98	0	0
BCE	11.8	11.7	11.8	11.8	11.3	-100	-0.85%	13,000	409,500	24.52	5.49	0	0
BWE	46.3	46.2	46.1	46.5	45.85	-100	-0.22%	153,900	10,160,703	608.43	19.16	9,700	7,200
CCC	10.95	10.85	11.3	11.3	10.7	-100	-0.91%	5,800	445,447	26.67	10.33	0	0
CCL	5.82	5.72	5.82	5.82	5.69	-100	-1.72%	164,600	340,806	20.41	8.94	12,500	0
DBD	53	52.9	53.7	53.7	52.3	-100	-0.19%	79,500	4,998,482	299.31	20.91	30,000	200
DRL	46	45.9	46	46	45.9	-100	-0.22%	6,700	436,050	26.11	10.46	0	0
DTL	12.4	12.3	12.4	12.4	12.3	-100	-0.81%	2,400	745,761	44.66	175.71	0	0
EVE	10.8	10.7	10.8	10.8	10.5	-100	-0.93%	31,800	449,184	26.90	-	1,700	100
FCM	3.77	3.67	3.79	3.8	3.55	-100	-2.65%	96,300	169,652	10.16	118.39	0	500
HNA	23.3	23.2	23.3	23.3	22	-100	-0.43%	1,600	5,457,387	326.79	20.23	0	0
ICT	18.05	17.95	18.1	18.1	17.95	-100	-0.55%	56,400	577,721	34.59	18.58	0	0
ITD	16.05	15.95	16.2	16.2	15.2	-100	-0.62%	141,100	417,456	25.00	8.66	3,200	0
KOS	39.15	39.05	39.15	39.15	39	-100	-0.26%	336,800	8,453,596	506.20	394.44	100	1,800
LIX	38.6	38.5	38.6	38.6	37.75	-100	-0.26%	8,400	2,494,800	149.39	13.78	0	0
LSS	9.63	9.53	9.68	9.68	9.53	-100	-1.04%	98,300	817,118	48.93	7.04	0	0
NHH	11.1	11	11.1	11.1	10.85	-100	-0.90%	107,700	1,242,604	74.41	9.32	0	0
PGC	14.6	14.5	14.6	14.6	14.35	-100	-0.68%	21,100	874,920	52.39	10.23	0	1,000
PLP	5.6	5.5	5.26	5.6	5.23	-100	-1.79%	43,900	549,999	32.93	43.65	1,000	1,000
SFG	10.1	10	10.1	10.1	10	-100	-0.99%	1,400	478,973	28.68	18.66	0	0
SMB	39.6	39.5	39.6	39.6	39.3	-100	-0.25%	11,500	1,178,943	70.60	7.63	0	0
TAL	47.5	47.4	47.5	47.5	45.55	-100	-0.21%	362,600	14,781,690	885.13	22.08	33,400	42,500
TCR	3.44	3.34	3.44	3.45	3.2	-100	-2.91%	52,600	34,621	2.07	-	0	0
TDM	56.8	56.7	56.7	56.7	56.7	-100	-0.18%	100	6,237,000	373.47	32.57	0	0
TMP	58	57.9	58	58	57.7	-100	-0.17%	1,800	4,053,000	242.69	11.57	0	100
TNT	8.7	8.6	8.6	8.6	8.6	-100	-1.15%	5,900	438,600	26.26	1,228.57	0	0
TVS	14.6	14.5	14.45	14.6	14.4	-100	-0.68%	36,500	3,254,379	194.87	8.62	12,600	0
VNG	7.2	7.1	7.2	7.2	7.08	-100	-1.39%	2,900	690,664	41.36	284.00	0	300
VNL	21.2	21.1	21	21.2	21	-100	-0.47%	10,400	298,364	17.87	6.70	0	1,900
VPH	4.4	4.3	4.4	4.4	4.3	-100	-2.27%	68,300	410,039	24.55	3.17	0	0
VPI	53.9	53.8	53.8	53.9	53.2	-100	-0.19%	1,274,100	17,218,667	1,031.06	48.38	200	249,700
VPX	27.7	27.6	27.7	27.7	27.25	-100	-0.36%	644,700	-	-	42.46	66,600	267,200
VSH	44.5	44.4	44.5	44.5	44	-100	-0.22%	19,500	10,489,111	628.09	23.39	100	0
CRC	9.23	9.12	9.3	9.3	8.87	-110	-1.19%	647,800	623,807	37.35	7.16	0	122,800
SHA	4.07	3.96	4.03	4.03	3.84	-110	-2.70%	6,700	132,449	7.93	9.80	0	0
VPS	9.25	9.14	9.25	9.25	9.13	-110	-1.19%	3,200	223,572	13.39	9.34	0	0
AAA	7.95	7.83	7.97	7.98	7.79	-120	-1.51%	1,348,700	3,083,006	184.61	8.12	42,300	47,420
KHG	6.94	6.82	6.94	6.94	6.68	-120	-1.73%	17,987,900	3,065,148	183.54	55.90	374,300	1,342,500
ST8	4.46	4.34	4.45	4.45	4.32	-120	-2.69%	74,400	111,629	6.68	5.04	0	0
FIT	4.72	4.59	4.67	4.67	4.57	-130	-2.75%	1,794,200	1,560,293	93.43	13.08	0	0
HTN	7.91	7.78	7.89	7.89	7.75	-130	-1.64%	147,600	693,326	41.52	28.19	3,600	0
C47	9.75	9.6	9.75	9.75	9.5	-150	-1.54%	14,600	348,886	20.89	88.89	0	0
GTA	9.45	9.3	9.4	9.4	9.3	-150	-1.59%	1,100	91,419	5.47	10.69	0	0
HTI	26.6	26.45	26.65	26.7	26	-150	-0.56%	68,800	659,906	39.52	10.73	100	700
HVN	26.95	26.8	27.2	27.2	26.55	-150	-0.56%	1,211,900	59,345,764	3,553.64	-	4,300	10,500
MCM	27.4	27.25	27.2	27.55	27.1	-150	-0.55%	13,600	2,997,500	179.49	15.15	0	0
NHA	15.2	15.05	15.3	15.3	15	-150	-0.99%	118,700	731,305	43.79	10.26	500	8,900
NVL	13	12.85	13.3	13.4	12.6	-150	-1.15%	11,835,500	28,681,438	1,717.45	-	1,193,700	3,882,600
NVT	7.45	7.3	7.3	7.3	7.3	-150	-2.01%	5,100	660,650	39.56	-	0	1,800
VAB	11.3	11.15	11.2	11.4	11.1	-150	-1.33%	648,300	9,102,421	545.06	6.94	147,400	68,900
VPD	25.9	25.75	25.9	25.9	25.7	-150	-0.58%	600	2,744,683	164.35	12.93	200	0
DLG	3.56	3.4	3.78	3.79	3.4	-160	-4.49%	9,261,900	1,017,653	60.94	4.89	248,000	235,000
FIR	7.16	7	7.1	7.16	6.66	-160	-2.23%	171,300	494,687	29.62	700.00	7,200	4,200
FUEKIVFS	17.89	17.73	17.83	17.83	17.73	-160	-0.89%	700	-	-	-	100	600
CKG	9.99	9.82	9.99	9.99	9.8	-170	-1.70%	38,500	1,122,534	67.22	7.62	0	200
SCR	7.15	6.98	7.12	7.15	6.9	-170	-2.38%	3,210,600	3,005,553	179.97	997.14	142,200	175,800
TDH	4.27	4.1	4.25	4.26	4.05	-170	-3.98%	305,900	461,876	27.66	-	12,600	7,500
PDV	9.82	9.64	9.75	9.79	9.46	-180	-1.83%	169,100	-	-	2.34	0	0
FUEKIV30	13.79	13.6	13.79	13.79	13.48	-190	-1.38%	10,900	-	-	-	400	2,600
FUESSVFL	31.17	30.98	31.17	31.17	30.62	-190	-0.61%	42,400	-	-	-	1,500	100
CRE	7.6	7.4	7.48	7.59	7.11	-200	-2.63%	526,200	3,431,220	205.46	83.15	34,600	345,700
CTI	24.05	23.85	24.05	24.2	23.5	-200	-0.83%	630,500	1,502,550	89.97	13.19	104,000	5,200
DBT	11	10.8	10.45	11	10.35	-200	-1.82%	85,700	221,731	13.28	13.99	0	0
DXG	15.4	15.2	15.3	15.4	14.95	-200	-1.30%	9,399,100	15,487,040	927.37	43.18	556,800	2,775,060
EIB	20.85	20.65	20.75	20.8	20.4	-200	-0.96%	9,487,100	38,465,181	2,303.30	11.56	307,900	877,400
FPT	104.5	104.3	103.3	104.3	101.6	-200	-0.19%	9,331,400	177,675,793	10,639.27	21.10	2,092,960	1,775,420
HDC	21.7	21.5	21.7	22.05	21.25	-200	-0.92%	2,614,000	4,294,723	257.17	49.54	83,100	111,800
IMP	54.2	54	54.1	54.2	53.4	-200	-0.37%	32,300	8,316,484	497.99	27.95	900	2,200
KSB	17.75	17.55	17.8	17.8	17.3	-200	-1.13%	1,126,500	2,008,487	120.27	36.79	25,200	45,700
MSB	12.4	12.2	12.35	12.35	12.15	-200	-1.61%	4,904,400	38,064,000	2,279.28	5.75	3,500	88,560
MSN	84	83.8	83.9	85.5	82.2	-200	-0.24%	11,833,900	127,417,223	7,629.77	62.30	2,616,750	1,762,720
NTC	155.8	155.6	155.8	156	154.5	-200	-0.13%	6,800	3,734,397	223.62	12.76	0	0
TLG	51.5	51.3	51.7	52.2	51.2	-200	-0.39%	166,500	4,951,904	296.52	10.67	51,700	32,400
TPB	17.2	17	17.2	17.35	17	-200	-1.16%	7,436,300	44,913,255	2,689.42	7.40	570,800	914,200
LDG	4.33	4.12	4.36	4.37	4.1	-210	-4.85%	1,884,400	1,053,137	63.06	-	165,900	32,800
FUEMAVND	17.14	16.91	17.13	17.13	16.65	-230	-1.34%	3,400	-	-	-	2,200	1,800
OGC	3.8	3.57	3.72	3.75	3.55	-230	-6.05%	2,088,800	1,071,000	64.13	8.97	2,400	0
VPG	5.23	5	4.87	5.09	4.87	-230	-4.40%	662,200	442,079	26.47	4.71	1,100	1,700
AAM	6.85	6.61	6.85	6.85	6.61	-240	-3.50%	1,400	69,082	4.14	-	0	0
HII	5.57	5.33	5.33	5.56	5.24	-240	-4.31%	322,200	392,624	23.51	126.90	38,700	4,830
BMI	18.4	18.15	18.05	18.3	17.95	-250	-1.36%	327,600	2,732,439	163.62	11.60	5,700	49,900
CII	18.45	18.2	18.5	18.75	18.05	-250	-1.36%	9,224,900	11,383,198	681.63	25.17	505,600	782,900
CNG	27	26.75	26.65	26.75	26.05	-250	-0.93%	31,000	938,906	56.22	12.15	0	0
CTS	31.25	31	31.3	31.5	30.8	-250	-0.80%	663,400	6,593,497	394.82	19.95	25,200	124,700
DBC	28.15	27.9	28.35	28.45	27.75	-250	-0.89%	6,926,600	10,737,780	642.98	10.62	119,700	1,071,600
DSN	41.9	41.65	42	42	41.6	-250	-0.60%	4,000	503,257	30.14	6.39	0	0
DXS	7.45	7.2	7.46	7.46	7.17	-250	-3.36%	2,118,100	4,169,542	249.67	30.51	62,000	713,300
HPG	26.8	26.55	26.8	26.8	26.25	-250	-0.93%	44,024,300	203,783,618	12,202.61	15.16	6,916,720	12,211,600
SHB	16	15.75	16	16.05	15.7	-250	-1.56%	49,881,000	72,350,835	4,332.39	6.83	841,100	2,893,800
VRC	14	13.75	14	14	13.05	-250	-1.79%	2,700	687,500	41.17	687.50	0	0
YEG	12.45	12.2	12.35	12.4	12.05	-250	-2.01%	2,126,800	2,339,985	140.12	13.29	53,200	18,600
AGR	16.25	15.95	16.25	16.25	15.9	-300	-1.85%	578,800	3,641,573	218.06	25.44	15,300	43,600
CLC	56.6	56.3	56.6	56.7	56.3	-300	-0.53%	2,600	1,475,487	88.35	10.91	500	800
FTS	32.9	32.6	32.2	32.95	32.2	-300	-0.91%	791,100	10,970,213	656.90	17.44	1,800	39,560
GMD	68.5	68.2	68.6	69	66.6	-300	-0.44%	1,992,700	29,086,966	1,741.73	15.95	500,500	410,030
ITC	12.95	12.65	12.95	13	12.4	-300	-2.32%	46,200	1,213,578	72.67	37.76	0	0
KDH	27.5	27.2	27.6	27.6	26.5	-300	-1.09%	5,167,100	30,524,245	1,827.80	34.00	766,800	1,992,590
LHG	29.2	28.9	29.4	29.4	28.75	-300	-1.03%	129,400	1,445,347	86.55	9.02	1,200	11,000
NKG	15.2	14.9	15.1	15.1	14.65	-300	-1.97%	5,540,400	6,668,806	399.33	10.39	193,400	242,700
SFI	27	26.7	26.6	26.7	26.6	-300	-1.11%	2,500	649,131	38.87	7.75	0	0
SHI	14.15	13.85	14.15	14.15	13.85	-300	-2.12%	754,200	2,353,801	140.95	29.10	2,000	12,600
SVI	35.2	34.9	35.2	35.2	34.9	-300	-0.85%	800	447,852	26.82	5.90	0	100
TCH	15.7	15.4	15.45	15.5	14.9	-300	-1.91%	7,648,600	14,046,482	841.11	12.03	992,500	1,283,200
VAF	20.3	20	20.15	20.15	19.95	-300	-1.48%	14,900	753,307	45.11	12.37	300	0
VIB	17.8	17.5	17.7	17.7	17.4	-300	-1.69%	5,277,000	59,570,100	3,567.07	7.34	41,200	640,100
FUEKIVND	15.11	14.8	14.8	14.8	14.8	-310	-2.05%	100	-	-	-	0	0
FUEMAV30	24.72	24.4	24.72	24.72	23.9	-320	-1.29%	6,500	-	-	-	2,000	6,200
FUESSV50	30.35	30.01	30.35	30.35	29.12	-340	-1.12%	4,900	-	-	-	400	400
ACB	24.1	23.75	24.05	24.05	23.7	-350	-1.45%	14,303,300	121,995,594	7,305.13	6.47	1,162,010	6,245,000
AGG	14.85	14.5	14.85	14.85	14.35	-350	-2.36%	313,200	2,356,657	141.12	7.92	9,900	45,800
HHS	11.55	11.2	11.4	11.6	11.15	-350	-3.03%	1,704,300	4,838,243	289.72	11.22	17,100	201,900
HSG	16.1	15.75	16	16	15.6	-350	-2.17%	4,888,100	9,780,471	585.66	13.85	6,400	589,200
SBA	29.35	29	28.5	29	28.5	-350	-1.19%	8,600	1,754,160	105.04	15.45	0	0
SBG	13.3	12.95	13.2	13.35	12.75	-350	-2.63%	151,100	647,500	38.77	12.00	100	37,000
SSI	31.15	30.8	31.15	31.15	30.6	-350	-1.12%	20,335,700	76,725,811	4,594.36	19.82	596,340	4,361,960
TMT	12.5	12.15	12.25	12.25	12.15	-350	-2.80%	5,600	448,067	26.83	-	0	0
TNH	12.5	12.15	12	12.25	11.95	-350	-2.80%	264,600	20,144,693	1,206.27	35.12	68,500	1,420
JVC	5.93	5.56	5.59	5.92	5.54	-370	-6.24%	338,700	625,501	37.46	15.49	18,900	5,300
DQC	10.3	9.91	9.91	9.91	9.91	-390	-3.79%	100	273,100	16.35	-	0	0
FUEDCMID	14.95	14.56	14.95	14.95	14.51	-390	-2.61%	6,500	-	-	-	1,100	3,000
BHN	32.9	32.5	32.9	35.2	32.5	-400	-1.22%	15,200	7,533,500	451.11	20.33	200	0
FUEVFVND	40.3	39.9	40.3	40.45	39.6	-400	-0.99%	1,664,200	-	-	-	4,630	1,592,800
NAV	16.95	16.55	16.1	16.55	16.1	-400	-2.36%	1,800	132,400	7.93	7.43	0	0
SVC	20.2	19.8	20.2	20.2	19.8	-400	-1.98%	7,200	1,846,910	110.59	13.24	0	200
VND	18.5	18.1	18.5	18.5	18	-400	-2.16%	13,233,700	27,553,628	1,649.92	16.03	452,800	3,954,500
VPB	28	27.6	27.85	28	27.25	-400	-1.43%	14,154,800	218,976,291	13,112.35	13.88	642,000	2,543,900
HID	6.05	5.63	5.63	5.63	5.63	-420	-6.94%	707,400	432,138	25.88	79.30	5,000	0
DPG	44.45	44	43.7	44.5	43.65	-450	-1.01%	507,400	4,435,157	265.58	12.38	260,100	30,100
TVT	15.9	15.45	15.35	16	15.3	-450	-2.83%	31,800	324,450	19.43	14.06	0	0
BSI	39.2	38.7	39.25	39.4	38.5	-500	-1.28%	246,300	9,495,662	568.60	20.90	19,400	10,400
GHC	29.3	28.8	29.3	29.3	28.6	-500	-1.71%	22,100	1,372,680	82.20	8.11	0	6,000
HDB	28.3	27.8	28	28.25	27.25	-500	-1.77%	16,113,700	139,146,682	8,332.14	7.57	704,580	3,534,980
NHT	11.05	10.55	11	11	10.55	-500	-4.52%	1,400	253,239	15.16	11.22	0	0
TRA	74	73.5	74	74	71	-500	-0.68%	8,700	3,046,615	182.43	14.73	600	0
UIC	61.5	61	61	61	61	-500	-0.81%	300	506,788	30.35	8.67	0	0
VJC	170.5	170	170.7	171.7	160.3	-500	-0.29%	1,498,600	92,073,927	5,513.41	65.61	86,310	457,820
FUETCC50	14.96	14.45	14.97	14.97	14.24	-510	-3.41%	40,400	-	-	-	0	0
ABR	12.8	12.25	12.9	13	12.15	-550	-4.30%	5,900	245,000	14.67	12.41	0	0
FUEIP100	13.3	12.69	13.3	13.3	12.69	-610	-4.59%	900	-	-	-	0	0
DAT	9.49	8.86	9.5	10	8.83	-630	-6.64%	42,500	613,363	36.73	9.87	0	0
VCI	36.65	36	36.5	36.5	35.4	-650	-1.77%	13,525,700	30,603,600	1,832.55	23.38	243,200	2,580,400
ABT	64.1	63.4	64.1	64.1	62.3	-700	-1.09%	14,000	746,678	44.71	8.32	0	0
ANT	40.6	39.9	43.2	43.2	38.6	-700	-1.72%	94,800	-	-	10.04	0	0
NLG	29.45	28.75	29.45	29.45	28.2	-700	-2.38%	2,752,600	13,946,550	835.12	22.37	198,500	646,750
VCK	45.9	45.2	46	46	45.2	-700	-1.53%	1,648,500	68,786,522	4,118.95	7.62	34,900	120,400
VIX	22.6	21.9	22.65	22.65	21.55	-700	-3.10%	36,799,000	33,538,314	2,008.28	32.35	1,221,410	7,407,200
DSE	24.55	23.8	24.55	24.55	23.8	-750	-3.05%	246,000	8,153,880	488.26	42.81	0	138,800
BIC	26	25.2	25.95	25.95	24.2	-800	-3.08%	223,400	2,955,378	176.97	5.92	8,000	14,800
ILB	23.3	22.5	23	23	22.5	-800	-3.43%	65,600	859,489	51.47	6.83	0	0
PHR	64.3	63.5	64.3	65	62.5	-800	-1.24%	957,700	8,604,199	515.22	20.39	84,500	391,070
TCX	56.5	55.7	56	56	54.8	-800	-1.42%	2,095,900	115,864,802	6,938.01	6.39	1,199,500	667,300
YBM	11.45	10.65	11.4	11.4	10.65	-800	-6.99%	38,600	190,365	11.40	11.43	0	0
REE	62.1	61.2	62.2	62.2	61	-900	-1.45%	1,188,800	33,149,478	1,985.00	14.44	100	0
TCB	35.9	35	35.3	35.75	34.75	-900	-2.51%	9,657,500	248,018,414	14,851.40	11.48	2,195,720	2,773,300
NAF	42.45	41.5	42.4	42.4	40.9	-950	-2.24%	801,800	293,983	17.60	19.87	73,710	126,900
AST	73	72	73	75	72	-1,000	-1.37%	37,400	3,240,000	194.01	22.65	27,600	0
NCT	97.5	96.5	96.7	97	96.5	-1,000	-1.03%	8,200	2,524,993	151.20	10.52	0	900
RAL	92.6	91.6	92.3	92.4	91.5	-1,000	-1.08%	6,000	2,156,944	129.16	3.64	200	0
SMC	14.45	13.45	14.75	15.2	13.45	-1,000	-6.92%	953,300	990,012	59.28	33.88	46,100	17,300
SSC	31.15	30.1	30.1	30.1	30.1	-1,050	-3.37%	500	399,481	23.92	9.94	0	0
VFG	54.9	53.8	55	55	53.8	-1,100	-2.00%	3,400	2,244,139	134.38	5.30	0	0
BMC	17.8	16.6	17.6	17.6	16.6	-1,200	-6.74%	196,400	205,718	12.32	8.95	0	0
DGC	68.6	67.3	69	69.2	66.6	-1,300	-1.90%	3,457,600	25,559,087	1,530.48	9.10	103,400	582,200
DHA	59.6	58.3	58	59.5	57.2	-1,300	-2.18%	226,600	858,239	51.39	16.60	75,600	18,100
TRC	78.3	77	77.6	77.8	76.5	-1,300	-1.66%	128,100	2,242,625	134.29	10.13	500	11,400
ELC	24.4	23	24.1	24.1	23	-1,400	-5.74%	2,578,200	2,531,697	151.60	20.00	146,600	134,600
MDG	43	41.5	40	42.5	40	-1,500	-3.49%	71,600	428,478	25.66	107.79	0	0
HTL	25	23.35	23.25	23.6	23.25	-1,650	-6.60%	10,100	280,200	16.78	12.10	500	0
GEX	36.7	35	36.9	36.9	34.7	-1,700	-4.63%	9,015,500	30,080,043	1,801.20	18.32	593,020	2,164,100
TDP	35.7	33.9	35.85	35.85	33.8	-1,800	-5.04%	479,900	2,990,734	179.09	31.19	76,000	9,200
TCD	1.89	0				0	0.00%	-	634,701	38.01	-	0	0
BMP	163	161	162.9	162.9	158.8	-2,000	-1.23%	67,500	13,179,611	789.20	13.30	2,410	32,800
VRE	30.2	28.1	29.8	29.9	28.1	-2,100	-6.95%	13,210,300	63,852,147	3,823.48	15.59	990,200	7,170,100
GAS	117	114.5	113.9	116.8	110	-2,500	-2.14%	5,534,800	276,282,747	16,543.88	26.30	951,940	1,815,560
BCG	2.53	0				0	0.00%	-	2,226,933	133.35	-	0	0
DXV	4	0				0	0.00%	-	39,600	2.37	-	0	0
MCH	159.1	153.9	159	159.2	152.9	-5,200	-3.27%	195,300	-	-	14.20	2,110	57,910
VPL	92.5	86.8	91.9	91.9	86.8	-5,700	-6.16%	636,700	155,658,473	9,320.87	57.41	83,300	290,500
HU1	6	0				0	0.00%	-	60,000	3.59	-	0	0
VHM	106	98.6	107.1	107.3	98.6	-7,400	-6.98%	9,144,500	404,990,824	24,250.95	13.42	320,360	3,603,040
PNJ	127	118.2	123.3	123.6	118.2	-8,800	-6.93%	3,359,900	40,323,824	2,414.60	20.69	962,100	435,300
VIC	140.5	130.7	138.5	140	130.7	-9,800	-6.98%	10,401,600	503,589,127	30,155.04	42.92	602,770	4,734,020
GEE	180.8	170.9	181.6	181.6	169.3	-9,900	-5.48%	298,700	62,549,392	3,745.47	982.18	10,660	41,710
FUEABVND	11.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12.4	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
TPC	13	0				0	0.00%	-	218,620	13.09	-	0	0
LM8	13.1	0				0	0.00%	-	122,992	7.36	-	0	0
FUCTVGF3	15.8	0				0	0.00%	-	-	-	-	0	0
DTT	15.95	0				0	0.00%	-	130,022	7.79	-	0	0
SC5	16	0				0	0.00%	-	239,736	14.36	-	0	0
FDC	16.1	0				0	0.00%	-	621,943	37.24	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
SFC	18.4	0				0	0.00%	-	207,763	12.44	-	0	0
VSI	25	0				0	0.00%	-	330,000	19.76	-	0	0
L10	26	0				0	0.00%	-	254,540	15.24	-	0	0
CCI	26.5	0				0	0.00%	-	464,839	27.83	-	0	0
PNC	27.7	0				0	0.00%	-	299,142	17.91	-	0	0
CVT	28.4	0				0	0.00%	-	1,042,021	62.40	-	0	0
HRC	30	0				0	0.00%	-	906,199	54.26	-	0	0
TNC	32	0				0	0.00%	-	616,000	36.89	-	0	0
BTT	38.85	0				0	0.00%	-	524,475	31.41	-	0	0
CLW	40	0				0	0.00%	-	520,000	31.14	-	0	0
TMS	41.5	0				0	0.00%	-	7,027,458	420.81	-	0	0
TIX	41.7	0				0	0.00%	-	1,251,000	74.91	-	0	0
SRC	48.6	0				0	0.00%	-	1,363,880	81.67	-	0	0
SZL	49.3	0				0	0.00%	-	1,348,086	80.72	-	0	0
LGC	59	0				0	0.00%	-	12,515,688	749.44	-	0	0
								合計	7,613,335,925	455,888.38		76,123,050	142,039,710

※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）。

ベトナム現地から生の情報を毎日発信！ ベトナム企業、経済ニュースの「ベトナム株・経済情報」

ホーチミン証取株価

ベトナム現地から生の情報を毎日発信！
ベトナム企業、経済ニュースの「ベトナム株・経済情報」