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	業種
GEE	151.3	161.8	152	161.8	151.9	+10,500	+6.94%	1,240,200	59,218,793	3,483.46	929.89	65,500	195,900
VIC	201	211.2	199.6	211.2	199.6	+10,200	+5.07%	3,885,100	813,756,876	47,868.05	69.36	1,376,350	129,040
BMP	167.6	173.3	168.5	173.8	167.5	+5,700	+3.4%	116,100	14,186,501	834.50	14.32	67,500	30,000
FPT	96.1	100.6	96.5	100.6	96.5	+4,500	+4.68%	6,635,300	171,372,816	10,080.75	20.35	2,394,980	1,232,170
VHM	90	94	90.1	95	90.1	+4,000	+4.44%	4,720,500	386,096,728	22,711.57	12.79	846,140	1,214,980
CTD	85.1	89	85.1	89	85.1	+3,900	+4.58%	846,300	9,027,271	531.02	26.81	228,350	300
DHA	56.4	60	56.5	60.3	56.5	+3,600	+6.38%	541,600	883,264	51.96	17.08	34,100	4,000
NNC	50.7	53.4	49.6	54	49.6	+2,700	+5.33%	43,700	1,170,528	68.85	20.32	1,900	1,000
BVH	53.4	56	53.4	56.3	53.1	+2,600	+4.87%	827,800	41,570,075	2,445.30	19.70	24,010	128,260
MWG	78	80.5	78	80.5	77.9	+2,500	+3.21%	5,083,400	119,015,769	7,000.93	31.62	647,360	1,066,050
DCL	34.8	37.05	35.2	37.2	34.3	+2,250	+6.47%	2,613,700	2,706,170	159.19	50.55	0	0
VDP	46.6	48.8	44	48.8	43.65	+2,200	+4.72%	4,100	1,077,670	63.39	15.01	0	0
FRT	141.9	144	139.5	144	139.5	+2,100	+1.48%	290,900	24,523,457	1,442.56	62.80	225,700	62,430
VTP	103.4	105.5	103.4	105.5	103	+2,100	+2.03%	404,200	12,848,111	755.77	44.51	9,800	37,100
VPI	52	54	52	54.5	51.9	+2,000	+3.85%	1,879,300	17,282,677	1,016.63	48.56	57,300	131,400
GEX	43.25	45.1	43.5	45.1	42.9	+1,850	+4.28%	13,683,600	38,760,284	2,280.02	23.61	285,000	708,800
TAL	41.8	43.65	41.2	43.65	41.2	+1,850	+4.43%	267,400	13,612,253	800.72	20.33	81,900	79,100
VRE	31.05	32.8	31.25	32.85	31.1	+1,750	+5.64%	8,248,200	74,532,044	4,384.24	18.19	662,640	2,148,300
DGC	91.8	93.5	92	93.7	91.8	+1,700	+1.85%	1,102,600	35,509,282	2,088.78	12.65	223,700	204,400
DVP	68.2	69.8	69.9	69.9	69.7	+1,600	+2.35%	800	2,792,000	164.24	8.30	0	100
SVC	25.3	26.9	26	26.9	26	+1,600	+6.32%	4,000	1,792,080	105.42	17.99	400	0
TRC	73.7	75.3	73.5	75.5	73.5	+1,600	+2.17%	85,400	2,193,113	129.01	9.91	6,900	0
CII	22.8	24.35	23	24.35	23	+1,550	+6.8%	17,965,600	15,217,265	895.13	33.68	212,600	710,310
HAH	61.3	62.8	61.3	64	61.3	+1,500	+2.45%	1,940,100	10,604,484	623.79	12.42	161,500	180,640
L10	22	23.5	22.25	23.5	22.25	+1,500	+6.82%	3,700	230,065	13.53	8.35	0	500
VPL	72	73.5	71.7	73.8	71.7	+1,500	+2.08%	51,800	131,807,578	7,753.39	48.61	4,700	2,200
CTR	90	91.4	90	91.4	89.4	+1,400	+1.56%	557,400	10,454,869	614.99	19.43	13,300	46,950
PHR	54	55.4	54.6	55.4	54.6	+1,400	+2.59%	83,400	7,506,656	441.57	17.78	5,900	8,200
VSC	20.15	21.55	20.7	21.55	20.5	+1,400	+6.95%	13,336,400	8,067,681	474.57	15.47	1,295,900	329,100
TCB	33.65	35	33.7	35	33.6	+1,350	+4.01%	12,025,800	248,018,414	14,589.32	11.48	3,230,620	2,350,900
DPG	42.7	43.95	42.8	44.1	42.8	+1,250	+2.93%	608,900	4,430,117	260.60	12.37	50,700	28,300
VGC	43.45	44.7	44	44.7	43.4	+1,250	+2.88%	875,600	20,041,245	1,178.90	18.14	204,000	229,100
HVN	28.5	29.7	29.7	29.75	29	+1,200	+4.21%	892,200	65,767,507	3,868.68	-	8,800	200
SFC	21.6	22.8	22	22.8	20.3	+1,200	+5.56%	3,200	257,445	15.14	15.13	0	0
TV2	34.85	36.05	35.1	36.3	35	+1,200	+3.44%	321,400	2,434,318	143.20	37.63	47,500	21,400
VJC	174.9	176.1	175	177	170.3	+1,200	+0.69%	1,922,100	95,377,756	5,610.46	67.97	137,300	172,950
LPB	47.5	48.65	47.75	48.85	47.35	+1,150	+2.42%	1,475,300	145,331,274	8,548.90	14.95	116,550	295,300
KDH	33	34.1	33.3	34.45	33	+1,100	+3.33%	5,154,100	38,267,528	2,251.03	42.63	1,013,500	247,600
SIP	54.3	55.4	55.3	55.4	54.4	+1,100	+2.03%	143,000	13,413,057	789.00	10.79	27,600	9,030
VIX	24.35	25.45	24.8	25.75	24.35	+1,100	+4.52%	52,122,100	38,974,890	2,292.64	37.59	286,200	6,282,510
GMD	61	62	61.5	63	61.4	+1,000	+1.64%	1,117,300	26,442,697	1,555.45	14.50	5,300	88,500
HDG	30.55	31.55	30.85	31.8	30.6	+1,000	+3.27%	2,700,900	11,672,334	686.61	29.13	194,400	231,220
MSN	78.2	79.2	78.5	79.5	78.3	+1,000	+1.28%	5,010,800	114,516,504	6,736.26	58.88	1,337,400	209,100
PC1	20.9	21.9	21.2	21.9	21	+1,000	+4.78%	2,405,400	7,832,362	460.73	18.61	384,100	293,400
PDR	21.2	22.2	21.2	22.2	21.1	+1,000	+4.72%	9,427,000	21,751,768	1,279.52	120.65	516,600	712,400
VTB	14.35	15.35	15.35	15.35	15.35	+1,000	+6.97%	7,900	165,849	9.76	14.37	0	1,000
HTG	45.8	46.75	46	46.95	45.8	+950	+2.07%	63,300	1,683,127	99.01	7.05	0	0
STB	49.65	50.6	49.7	50.6	48.85	+950	+1.91%	8,640,000	95,391,915	5,611.29	9.46	530,300	3,253,300
CMG	37.6	38.5	37.85	38.5	37.75	+900	+2.39%	254,000	8,152,187	479.54	26.96	11,200	12,820
DSN	43	43.9	43.8	43.9	43.05	+900	+2.09%	800	530,444	31.20	6.73	0	100
PTB	50.4	51.3	50.3	51.4	50.3	+900	+1.79%	69,600	3,433,940	202.00	9.31	7,900	3,800
VNM	58.9	59.8	58.8	60	58.5	+900	+1.53%	5,161,900	124,979,336	7,351.73	14.87	1,525,000	134,860
DGW	39.45	40.3	39.7	40.3	39.35	+850	+2.15%	898,500	8,913,099	524.30	20.12	410,100	21,800
FUEVFVND	37.1	37.95	37.3	37.95	37.1	+850	+2.29%	229,800	-	-	-	1,100	50,600
HDC	26.9	27.75	27	28.15	27	+850	+3.16%	2,887,300	4,949,350	291.14	63.94	361,800	151,900
NVL	12.2	13.05	12.3	13.05	12.25	+850	+6.97%	6,254,200	26,721,307	1,571.84	-	1,504,700	177,820
E1VFVN30	32.33	33.15	32.5	33.2	32.18	+820	+2.54%	228,900	-	-	-	90,700	133,930
BSI	41	41.8	41.2	41.85	40.95	+800	+1.95%	485,300	10,256,296	603.31	22.57	24,500	44,100
CCC	17.6	18.4	17.5	18.5	17.5	+800	+4.55%	196,700	740,600	43.56	17.52	0	0
GAS	61.1	61.9	61.5	62	60.6	+800	+1.31%	648,800	145,011,454	8,530.09	14.22	145,420	65,250
KBC	32.3	33.1	32.8	33.4	32.45	+800	+2.48%	1,955,100	31,172,083	1,833.65	66.47	171,900	227,030
LBM	37	37.8	37	37.8	37	+800	+2.16%	39,300	1,512,000	88.94	18.34	800	24,600
SVI	46.4	47.2	47.2	47.2	47.2	+800	+1.72%	600	605,691	35.63	7.98	0	600
C32	22.95	23.7	24.55	24.55	22.95	+750	+3.27%	103,000	356,191	20.95	43.81	400	2,300
CSV	29.75	30.45	30	30.45	29.95	+700	+2.35%	280,500	3,364,722	197.92	15.46	39,600	6,900
CTG	48.5	49.2	48.5	49.5	48.1	+700	+1.44%	6,635,000	264,203,594	15,541.39	10.42	1,103,400	1,491,820
CVT	25.3	26	25.9	26.5	23.6	+700	+2.77%	5,500	953,963	56.12	15.95	0	0
DHG	102.8	103.5	102.8	104.8	102	+700	+0.68%	16,900	13,532,218	796.01	17.96	2,800	200
DPR	36.95	37.65	37.05	37.75	37.05	+700	+1.89%	398,700	3,271,255	192.43	12.55	30,300	11,300
EIB	20.9	21.6	21	21.6	20.85	+700	+3.35%	6,395,700	40,234,765	2,366.75	12.09	711,500	2,629,100
MHC	11.85	12.55	11.9	12.55	11.9	+700	+5.91%	104,700	545,626	32.10	46.31	3,100	0
NT2	22.9	23.6	22.9	23.75	22.7	+700	+3.06%	834,500	6,793,874	399.64	85.51	76,500	117,810
SRC	50	50.7	50.7	50.7	50.7	+700	+1.4%	100	1,422,813	83.69	9.38	0	0
TNH	12.2	12.9	12.3	12.9	12.15	+700	+5.74%	246,500	21,388,193	1,258.13	37.28	100	500
DSE	24.9	25.55	24.9	25.55	24.9	+650	+2.61%	442,600	8,753,430	514.91	45.95	54,000	5,700
NKG	16.45	17.1	16.6	17.15	16.6	+650	+3.95%	12,050,300	7,653,462	450.20	11.92	1,780,630	473,600
SSI	34.85	35.5	35.1	35.85	34.8	+650	+1.87%	34,965,500	73,694,975	4,335.00	22.84	2,292,200	1,309,580
VCG	23.5	24.15	23.7	24.2	23.7	+650	+2.77%	4,037,200	15,612,210	918.37	15.60	156,100	251,520
FUEMAV30	22.2	22.81	22.2	22.83	22.2	+610	+2.75%	6,900	-	-	-	6,500	6,200
FUESSVFL	29.15	29.76	29.3	29.78	29.25	+610	+2.09%	42,900	-	-	-	0	12,000
NTC	158.4	159	159.2	159.5	157.7	+600	+0.38%	11,700	3,815,997	224.47	13.04	0	0
REE	63.9	64.5	64.4	64.5	63.7	+600	+0.94%	120,300	34,936,950	2,055.11	15.22	0	0
UIC	50.6	51.2	50.5	51.2	50	+600	+1.19%	6,800	425,370	25.02	7.28	0	6,700
VCB	58.9	59.5	59.1	59.7	59	+600	+1.02%	2,012,700	497,162,668	29,244.86	10.68	401,330	982,840
SMA	8.87	9.44	8.87	9.44	8.87	+570	+6.43%	900	192,131	11.30	14.77	0	0
CTS	35.15	35.7	35.5	36	35.15	+550	+1.56%	1,048,000	7,593,156	446.66	22.97	107,800	152,100
FUESSV30	23	23.55	23.19	23.75	22.8	+550	+2.39%	19,300	-	-	-	7,700	7,900
GVR	27.9	28.45	28.1	28.5	27.95	+550	+1.97%	1,674,100	113,800,000	6,694.12	33.43	139,100	102,400
SSB	16.6	17.15	16.65	17.2	16.6	+550	+3.31%	3,631,700	48,791,750	2,870.10	10.41	332,600	33,600
TCH	20.85	21.4	21.1	21.4	20.7	+550	+2.64%	4,891,700	14,299,819	841.17	16.72	87,200	581,240
HTN	8.74	9.25	8.8	9.26	8.8	+510	+5.84%	326,200	824,327	48.49	33.51	60,600	0
CTI	22.4	22.9	22.55	23.25	22.45	+500	+2.23%	365,600	1,442,700	84.86	12.67	33,200	42,100
DCM	33.8	34.3	34	34.35	33.8	+500	+1.48%	1,036,100	18,158,420	1,068.14	14.33	42,400	78,400
MBB	23.2	23.7	23.35	23.8	23.2	+500	+2.16%	17,528,300	190,903,498	11,229.62	6.36	596,400	3,540,450
NTL	17.65	18.15	17.7	18.2	17.7	+500	+2.83%	395,600	2,213,935	130.23	3.84	33,300	12,600
QNP	30.5	31	30.5	31	30.5	+500	+1.64%	1,900	1,252,708	73.69	9.77	0	0
RAL	91.5	92	91.8	92	91.8	+500	+0.55%	1,300	2,166,363	127.43	3.65	0	0
SHB	15.8	16.3	15.8	16.3	15.55	+500	+3.16%	83,505,400	74,877,373	4,404.55	7.07	2,579,370	1,291,630
VND	19.4	19.9	19.6	20.1	19.4	+500	+2.58%	19,016,600	30,293,768	1,781.99	17.63	270,500	3,577,200
VPB	27.5	28	27.65	28.3	27.5	+500	+1.82%	16,274,200	222,149,861	13,067.64	14.08	3,177,400	3,087,020
FUEMAVND	15.55	16.04	15.67	16.04	15.67	+490	+3.15%	300	-	-	-	100	300
FUESSV50	28.01	28.5	28.5	29.2	28.11	+490	+1.75%	3,900	-	-	-	100	0
KHG	7.2	7.69	7.3	7.69	7.22	+490	+6.81%	13,798,800	3,456,157	203.30	63.03	2,058,900	280,800
AGR	15.55	16	15.6	16	15.6	+450	+2.89%	547,400	3,652,988	214.88	25.52	7,900	0
ANV	27.9	28.35	28.1	28.35	27.95	+450	+1.61%	1,050,200	7,548,351	444.02	158.38	181,700	98,300
DIG	20.15	20.6	20.25	20.85	20.05	+450	+2.23%	12,044,100	13,316,483	783.32	109.57	161,400	1,140,300
HTI	23.9	24.35	24	24.45	23.8	+450	+1.88%	36,600	607,513	35.74	9.88	500	300
KSB	18.15	18.6	18.2	18.7	18.2	+450	+2.48%	2,008,900	2,128,653	125.21	38.99	140,500	45,800
NLG	36.35	36.8	36.2	37.1	36.2	+450	+1.24%	1,259,500	14,170,771	833.57	28.64	10,300	281,000
VIB	18.2	18.65	18.25	18.65	18.25	+450	+2.47%	3,802,300	63,484,706	3,734.39	7.82	0	0
DPM	23.2	23.6	23.5	23.65	23.3	+400	+1.72%	2,172,200	16,046,230	943.90	21.89	276,200	83,700
FCN	14.75	15.15	14.8	15.15	14.8	+400	+2.71%	554,500	2,385,201	140.31	256.78	116,100	1,400
FTS	33.45	33.85	33.8	33.95	33.5	+400	+1.2%	774,200	11,390,850	670.05	18.11	3,500	92,700
HDB	29.6	30	29.7	30.1	29.3	+400	+1.35%	14,650,300	1,153,300,295	67,841.19	8.17	75,410	5,834,600
HPG	26.6	27	26.65	27.1	26.65	+400	+1.5%	30,662,900	207,237,578	12,190.45	15.42	8,265,100	3,986,310
HTL	27.55	27.95	28	28	27.9	+400	+1.45%	9,600	335,400	19.73	14.49	0	0
IJC	11.95	12.35	12.1	12.4	12.05	+400	+3.35%	2,683,500	4,665,193	274.42	13.27	168,900	22,700
MIG	17	17.4	17	17.5	17	+400	+2.35%	111,800	3,504,941	206.17	13.44	2,000	20,190
ORS	13.95	14.35	14.1	14.45	13.95	+400	+2.87%	2,311,400	4,821,596	283.62	12.64	100	70,000
RYG	10.65	11.05	10.5	11.1	10.4	+400	+3.76%	208,900	497,250	29.25	7.37	3,800	3,000
SHP	34.6	35	35.6	35.6	34.6	+400	+1.16%	3,300	3,542,222	208.37	12.40	0	0
SJS	60.5	60.9	60.1	61.5	60	+400	+0.66%	11,100	18,116,217	1,065.66	25.84	0	400
SZC	30.2	30.6	30.65	30.85	30.25	+400	+1.32%	219,900	5,507,567	323.97	18.94	49,500	8,200
TPB	16.9	17.3	16.9	17.3	16.75	+400	+2.37%	10,048,700	45,705,842	2,688.58	7.53	58,920	166,600
VHC	56.8	57.2	57.2	57.4	56.7	+400	+0.7%	628,900	12,838,721	755.22	10.45	48,800	30,200
TNI	5.7	6.09	5.7	6.09	5.7	+390	+6.84%	723,500	319,725	18.81	-	42,500	400
TNT	8	8.39	8	8.4	7.99	+390	+4.88%	982,800	427,890	25.17	1,198.57	2,700	4,000
PLP	5.84	6.2	5.84	6.2	5.84	+360	+6.16%	96,800	433,999	25.53	49.21	0	0
ACB	24.85	25.2	25	25.2	24.8	+350	+1.41%	6,319,100	129,443,746	7,614.34	6.87	786,300	2,157,910
ADP	22.65	23	22.65	23	22.65	+350	+1.55%	9,300	529,917	31.17	6.21	0	0
BIC	23.55	23.9	23.75	24.1	23.7	+350	+1.49%	67,900	2,802,918	164.88	5.62	1,800	4,300
BMI	19.1	19.45	19.1	19.6	19.1	+350	+1.83%	248,800	2,579,903	151.76	12.44	11,000	15,630
CDC	26.55	26.9	26.6	27	26	+350	+1.32%	426,000	1,182,993	69.59	24.59	54,700	15,400
DXG	18.8	19.15	18.8	19.5	18.65	+350	+1.86%	15,067,500	19,511,632	1,147.74	54.40	606,900	3,155,240
FMC	36.2	36.55	36.05	36.55	36.05	+350	+0.97%	29,800	2,389,964	140.59	7.82	6,300	1,700
HHS	14.3	14.65	14.4	14.75	14.3	+350	+2.45%	1,219,800	6,328,594	372.27	14.68	48,100	68,500
NHA	20	20.35	20	20.5	19.9	+350	+1.75%	239,100	988,841	58.17	13.87	17,900	11,100
PVT	17.25	17.6	17.35	17.8	17.35	+350	+2.03%	1,741,200	8,270,790	486.52	6.11	434,400	82,800
QCG	13.05	13.4	13.05	13.4	13.05	+350	+2.68%	317,200	3,686,730	216.87	44.37	24,200	32,500
FUEKIV30	12.37	12.71	12.37	12.71	12.3	+340	+2.75%	2,000	-	-	-	200	1,800
FUEKIVND	13.67	14.01	14.01	14.01	14.01	+340	+2.49%	100	-	-	-	100	100
FUEKIVFS	16.85	17.18	16.85	17.18	16.85	+330	+1.96%	5,400	-	-	-	100	5,000
HSL	9.77	10.1	9.89	10.4	9.51	+330	+3.38%	1,120,800	389,530	22.91	57.71	14,200	61,400
DXS	9.6	9.92	9.65	9.98	9.63	+320	+3.33%	1,677,400	5,744,703	337.92	42.03	141,000	657,700
ABT	69	69.3	69.4	69.4	69.3	+300	+0.43%	2,000	816,164	48.01	9.09	0	0
AGG	15.55	15.85	15.6	16	15.6	+300	+1.93%	222,800	2,576,070	151.53	8.66	33,300	100
D2D	35.05	35.35	35.1	35.4	35.1	+300	+0.86%	30,000	1,069,682	62.92	14.57	0	1,900
DMC	59.1	59.4	59.4	59.4	59.4	+300	+0.51%	200	2,062,811	121.34	11.97	0	0
EVG	7.9	8.2	7.85	8.2	7.85	+300	+3.8%	706,600	1,765,049	103.83	56.16	120,700	37,300
HHV	13.35	13.65	13.55	13.7	13.4	+300	+2.25%	4,368,100	6,789,960	399.41	13.32	50,900	155,300
HID	4.38	4.68	4.55	4.68	4.49	+300	+6.85%	1,669,400	359,220	21.13	65.92	14,900	5,500
HT1	15.85	16.15	16.25	16.3	15.85	+300	+1.89%	347,900	6,162,677	362.51	102.22	13,400	8,700
KDC	52.2	52.5	52.1	52.5	51.4	+300	+0.57%	94,900	15,214,832	894.99	377.70	9,600	3,280
MSH	39.5	39.8	40.15	40.5	39.6	+300	+0.76%	904,900	4,478,337	263.43	7.24	11,200	97,200
PAC	23.2	23.5	23.4	23.85	23.3	+300	+1.29%	244,500	1,638,122	96.36	9.58	9,900	10,600
PJT	9.1	9.4	9.1	9.47	9.1	+300	+3.3%	13,500	233,898	13.76	8.96	0	0
PLX	33.75	34.05	34	34.05	33.75	+300	+0.89%	1,081,700	43,263,666	2,544.92	19.27	91,900	435,600
PNJ	89.1	89.4	89.1	89.7	88.2	+300	+0.34%	158,600	30,498,730	1,794.04	15.65	0	11,000
SCS	54.7	55	55	55	54.7	+300	+0.55%	264,800	5,614,234	330.25	8.40	42,000	17,800
SVT	10.5	10.8	10.8	10.8	10.8	+300	+2.86%	1,000	186,959	11.00	6.78	0	0
BID	38	38.25	38.2	38.4	37.8	+250	+0.66%	2,029,800	268,567,093	15,798.06	11.94	100,310	674,550
CNG	25.2	25.45	25.2	25.5	25.2	+250	+0.99%	10,200	893,277	52.55	11.56	0	0
DBC	25.15	25.4	25.3	25.55	25.15	+250	+0.99%	1,680,100	9,775,613	575.04	9.67	99,800	219,100
DRC	15.4	15.65	15.5	15.65	15.45	+250	+1.62%	132,200	2,416,818	142.17	8.03	0	0
EVF	12.1	12.35	12.15	12.4	12.1	+250	+2.07%	2,470,100	9,392,988	552.53	17.54	170,400	154,800
HAG	16.25	16.5	16.35	16.5	16.05	+250	+1.54%	8,338,500	20,912,088	1,230.12	-	741,000	369,700
HCM	22.55	22.8	22.7	22.95	22.55	+250	+1.11%	8,347,100	24,623,012	1,448.41	13.93	147,180	975,710
HII	4.95	5.2	4.94	5.2	4.94	+250	+5.05%	532,900	383,048	22.53	123.81	500	0
LCG	10.05	10.3	10.15	10.3	10.1	+250	+2.49%	1,464,600	1,988,836	116.99	17.08	72,400	700
LGL	4.95	5.2	4.95	5.2	4.95	+250	+5.05%	292,300	267,785	15.75	-	0	0
SAV	13.65	13.9	13.65	13.9	13.65	+250	+1.83%	2,600	344,639	20.27	5.97	0	0
SCR	8.25	8.5	8.3	8.5	8.26	+250	+3.03%	3,395,800	3,660,058	215.30	1,214.29	248,100	26,900
TMT	9.45	9.69	9.5	9.69	9.5	+240	+2.54%	3,500	357,348	21.02	-	0	0
TVB	8.6	8.84	8.6	8.85	8.01	+240	+2.79%	59,400	990,938	58.29	7.86	0	3,800
DTA	4.27	4.48	4.35	4.5	4.3	+210	+4.92%	11,500	80,908	4.76	53.98	0	0
BAF	32.3	32.5	32.25	32.7	32.15	+200	+0.62%	2,390,600	9,880,703	581.22	20.89	267,400	279,500
BSR	15.6	15.8	15.65	15.95	15.65	+200	+1.28%	3,270,600	48,987,894	2,881.64	77.83	278,400	239,900
BWE	46.85	47.05	47.35	47.35	46.8	+200	+0.43%	33,400	10,347,643	608.68	19.51	1,500	400
CLL	30.6	30.8	30.6	30.85	30.6	+200	+0.65%	3,800	1,047,200	61.60	11.31	0	0
DC4	11.2	11.4	11.3	11.5	11.25	+200	+1.79%	184,100	987,512	58.09	5.45	49,200	0
DSC	15.5	15.7	15.5	15.75	15.05	+200	+1.29%	29,400	3,215,971	189.17	18.19	0	1,200
HSG	16.9	17.1	17.1	17.25	16.95	+200	+1.18%	3,797,300	10,618,797	624.64	21.32	72,700	153,000
IMP	49.25	49.45	49.25	49.75	49	+200	+0.41%	14,600	7,615,743	447.98	25.60	7,500	1,500
KOS	38.8	39	39.2	39.2	38.8	+200	+0.52%	461,400	8,442,772	496.63	393.94	39,300	0
LHG	30.2	30.4	30.35	30.45	30.3	+200	+0.66%	72,600	1,520,365	89.43	9.49	12,300	0
POW	14.05	14.25	14.1	14.25	14.05	+200	+1.42%	4,910,800	33,371,670	1,963.04	30.00	640,000	54,500
SGT	16.7	16.9	16.5	17	16	+200	+1.2%	37,800	2,501,254	147.13	19.23	0	0
SMC	13	13.2	13	13.4	13	+200	+1.54%	516,500	971,610	57.15	33.25	56,700	9,400
TBC	37.8	38	38.1	38.1	38	+200	+0.53%	2,200	2,413,000	141.94	13.55	0	0
VDS	18.55	18.75	18.7	18.95	18.55	+200	+1.08%	807,200	5,100,000	300.00	15.42	60,100	58,400
YEG	11.75	11.95	11.8	12	11.75	+200	+1.7%	969,300	2,292,034	134.83	13.02	113,800	5,300
VCA	8.61	8.8	8.8	8.8	8.8	+190	+2.21%	300	133,648	7.86	129.41	0	0
HAR	3.89	4.05	3.89	4.08	3.89	+160	+4.11%	210,100	387,521	22.80	39.32	15,400	0
LIX	33.6	33.75	33.4	33.75	33.4	+150	+0.45%	3,900	2,187,000	128.65	12.08	0	0
SAB	46.8	46.95	46.8	47.1	46.6	+150	+0.32%	753,600	60,216,303	3,542.14	14.27	191,100	44,600
SBT	25.1	25.25	25.1	25.25	25	+150	+0.6%	902,500	21,112,948	1,241.94	30.35	89,000	1,600
SFG	10.35	10.5	10.5	10.5	10.4	+150	+1.45%	3,700	502,922	29.58	19.59	0	0
SZL	44.35	44.5	44	44.5	44	+150	+0.34%	6,500	1,216,832	71.58	14.55	0	0
TCL	34.35	34.5	34.65	34.75	34.4	+150	+0.44%	20,700	1,040,466	61.20	8.48	0	2,500
TIP	18.35	18.5	18.35	18.5	18.2	+150	+0.82%	33,000	1,202,645	70.74	6.59	0	1,100
TVS	16.75	16.9	16.8	16.95	16.7	+150	+0.9%	72,700	2,822,220	166.01	10.04	6,500	11,930
VOS	12.5	12.65	12.5	12.7	12.5	+150	+1.2%	659,500	1,771,000	104.18	5.28	111,300	13,100
LDG	4.47	4.61	4.47	4.65	4.47	+140	+3.13%	919,400	1,178,389	69.32	-	229,500	118,000
AAA	7.91	8.02	7.91	8.02	7.9	+110	+1.39%	1,017,300	3,157,817	185.75	8.32	179,700	18,600
ASM	6.78	6.89	6.8	6.99	6.75	+110	+1.62%	710,200	2,550,528	150.03	13.33	2,500	22,600
ACL	13.3	13.4	13.3	13.4	12.95	+100	+0.75%	4,200	672,131	39.54	62.33	0	0
AST	73	73.1	74	74	73.1	+100	+0.14%	13,500	3,289,500	193.50	22.99	2,000	2,600
CSM	14.05	14.15	14.05	14.15	13.9	+100	+0.71%	69,900	1,466,297	86.25	32.68	4,000	5,600
DBD	51.9	52	51.9	52	51.5	+100	+0.19%	5,600	4,913,442	289.03	20.55	0	900
ELC	20.65	20.75	20.65	20.75	20.35	+100	+0.48%	470,000	2,073,909	121.99	18.04	3,200	59,120
EVE	11.3	11.4	11.1	11.4	11.1	+100	+0.88%	148,400	478,569	28.15	-	47,900	0
GEG	14.95	15.05	15.15	15.15	14.95	+100	+0.67%	278,400	6,358,751	374.04	86.49	700	10,800
GIL	15.1	15.2	15.1	15.3	14.9	+100	+0.66%	85,100	1,544,263	90.84	40.64	9,600	1,100
HPX	4.56	4.66	4.57	4.7	4.55	+100	+2.19%	1,188,900	1,417,426	83.38	25.05	126,900	6,400
ITC	14	14.1	14	14.25	13.9	+100	+0.71%	127,500	1,352,684	79.57	42.09	0	0
MSB	12.1	12.2	12.15	12.2	12.05	+100	+0.83%	4,064,600	38,064,000	2,239.06	5.75	79,300	35,000
NBB	19.5	19.6	19.5	19.6	19.3	+100	+0.51%	178,800	1,963,132	115.48	2,800.00	5,500	0
NHH	11.3	11.4	11.3	11.4	11.3	+100	+0.88%	30,400	1,287,790	75.75	9.66	0	0
PDN	93.2	93.3	95	95	93.3	+100	+0.11%	1,100	3,456,197	203.31	10.71	0	0
PGC	13.45	13.55	13.4	13.55	13.4	+100	+0.74%	14,000	817,597	48.09	9.56	0	0
PGD	24.3	24.4	24.3	24.4	24.3	+100	+0.41%	3,400	2,415,534	142.09	10.32	3,000	0
PVP	13.9	14	13.85	14	13.8	+100	+0.72%	63,600	1,451,834	85.40	7.46	1,300	100
TDC	11.75	11.85	11.85	11.9	11.7	+100	+0.85%	172,800	1,185,000	69.71	2.86	39,600	1,100
VCF	285.1	285.2	285.2	289.8	285.2	+100	+0.04%	800	7,580,369	445.90	16.98	0	0
VFG	54.3	54.4	54.4	54.6	54.3	+100	+0.18%	7,100	2,269,166	133.48	5.36	5,600	0
VIP	12.7	12.8	12.7	12.9	12.6	+100	+0.79%	85,200	876,428	51.55	11.72	200	1,200
FIR	7.25	7.34	7.23	7.34	7.05	+90	+1.24%	775,100	518,715	30.51	734.00	19,800	0
HAP	6.9	6.99	6.96	7	6.95	+90	+1.3%	57,900	775,487	45.62	7.63	0	0
HCD	7.7	7.79	7.6	7.79	7.51	+90	+1.17%	13,500	287,909	16.94	9.53	0	0
FIT	4.5	4.58	4.53	4.61	4.53	+80	+1.78%	252,500	1,556,893	91.58	13.05	0	0
NO1	6.78	6.85	6.78	6.9	6.76	+70	+1.03%	81,700	164,400	9.67	9.12	0	0
TDG	3.05	3.12	3.1	3.2	3.1	+70	+2.3%	55,600	75,539	4.44	11.02	0	0
TLD	8.15	8.22	8.11	8.22	8.11	+70	+0.86%	132,900	639,034	37.59	45.41	0	0
DLG	2.58	2.64	2.58	2.66	2.58	+60	+2.33%	1,025,700	790,178	46.48	3.80	84,300	4,100
HQC	3.01	3.07	3.05	3.1	3.04	+60	+1.99%	4,356,200	1,770,160	104.13	52.93	796,800	81,900
PTL	2.95	3.01	3.01	3.05	2.96	+60	+2.03%	20,700	301,000	17.71	-	0	0
VNE	6.05	6.11	6.05	6.14	6.05	+60	+0.99%	109,900	501,357	29.49	-	12,600	1,900
ACC	13.3	13.35	13	13.4	13	+50	+0.38%	17,800	1,401,750	82.46	26.81	0	0
ADS	8.2	8.25	8.2	8.28	8.2	+50	+0.61%	21,600	630,256	37.07	12.37	0	0
CIG	8.9	8.95	8.9	9	8.66	+50	+0.56%	25,400	456,808	26.87	5.18	0	0
CMX	6.45	6.5	6.51	6.51	6.45	+50	+0.78%	105,200	662,343	38.96	11.84	12,700	10
CRV	32.75	32.8	31	32.8	30.9	+50	+0.15%	1,300	22,055,266	1,297.37	47.74	0	0
CTF	20.1	20.15	20.1	20.15	19.95	+50	+0.25%	451,500	1,927,425	113.38	38.82	700	2,200
DRH	2.35	2.4	2.38	2.47	2.34	+50	+2.13%	471,500	296,899	17.46	-	62,300	0
DRL	49	49.05	49.1	49.1	49	+50	+0.1%	7,700	465,975	27.41	11.18	0	0
FUEFCV50	14.95	15	15	15.06	15	+50	+0.33%	3,600	-	-	-	0	0
GSP	10.5	10.55	10.45	10.55	10.45	+50	+0.48%	23,600	647,551	38.09	7.00	0	0
HAX	10.55	10.6	10.55	10.75	10.55	+50	+0.47%	374,200	1,138,861	66.99	9.11	40,900	7,600
HHP	12.75	12.8	12.8	13.5	12.65	+50	+0.39%	2,600,200	1,107,896	65.17	64.97	69,600	76,200
HUB	15.8	15.85	15.8	15.85	15.5	+50	+0.32%	10,200	479,350	28.20	6.68	0	0
IDI	7.12	7.17	7.2	7.2	7.13	+50	+0.7%	377,600	1,958,648	115.21	28.91	35,600	1,620
KMR	3	3.05	3	3.05	2.97	+50	+1.67%	22,200	173,477	10.20	29.61	0	0
MCM	27.55	27.6	27.6	27.7	27.55	+50	+0.18%	39,000	3,036,000	178.59	15.34	0	0
NAB	14.45	14.5	14.3	14.5	14.25	+50	+0.35%	1,520,300	19,901,983	1,170.70	5.37	46,800	126,110
PGV	19.5	19.55	19.5	19.95	19.5	+50	+0.26%	9,300	21,963,800	1,291.99	-	0	0
PHC	5	5.05	4.98	5.05	4.98	+50	+1%	46,700	255,944	15.06	52.60	0	0
PPC	10.5	10.55	10.55	10.6	10.45	+50	+0.48%	246,000	3,382,468	198.97	7.92	0	0
SBG	14.4	14.45	14.45	14.5	13.85	+50	+0.35%	603,300	722,499	42.50	13.39	17,500	2,000
SGR	20.55	20.6	20.5	20.8	20.5	+50	+0.24%	99,800	1,439,425	84.67	20.87	18,400	1,300
TCR	2.85	2.9	2.92	2.92	2.69	+50	+1.75%	1,200	30,060	1.77	-	0	0
TMS	40.85	40.9	39.65	40.9	39.65	+50	+0.12%	500	6,925,856	407.40	34.20	0	0
VAB	10.85	10.9	10.9	10.9	10.8	+50	+0.46%	551,200	8,898,331	523.43	6.79	44,200	100
VPS	9.82	9.87	9.95	9.95	9.85	+50	+0.51%	27,600	241,428	14.20	10.08	0	0
VRC	13.5	13.55	14	14	13.55	+50	+0.37%	2,100	677,500	39.85	677.50	0	0
VSI	19.9	19.95	19.9	19.95	19.7	+50	+0.25%	4,400	263,340	15.49	11.51	0	0
VTO	11.6	11.65	11.75	11.75	11.6	+50	+0.43%	86,700	930,447	54.73	10.36	8,000	0
HU1	6.46	6.5	6.7	6.7	6.5	+40	+0.62%	1,500	65,000	3.82	16.88	0	0
SAM	7.7	7.74	7.77	7.79	7.62	+40	+0.52%	448,100	2,940,898	172.99	35.18	50,300	15,900
ST8	5.61	5.65	5.68	5.69	5.55	+40	+0.71%	48,600	145,323	8.55	6.56	0	0
TTF	2.81	2.85	2.83	2.85	2.79	+40	+1.42%	422,000	1,171,914	68.94	190.00	55,400	2,000
GMH	8.65	8.68	8.68	8.68	8.68	+30	+0.35%	100	143,220	8.42	24.04	0	0
TDH	4.8	4.83	4.8	4.84	4.74	+30	+0.63%	129,100	544,113	32.01	-	0	0
TSC	2.9	2.93	2.92	2.94	2.91	+30	+1.03%	142,800	576,797	33.93	586.00	0	0
AAT	3.45	3.47	3.49	3.49	3.4	+20	+0.58%	20,500	245,742	14.46	-	0	0
TLH	5.23	5.25	5.28	5.28	5.2	+20	+0.38%	186,100	589,680	34.69	-	5,300	0
ABS	2.93	2.94	2.95	2.95	2.93	+10	+0.34%	58,100	235,200	13.84	98.00	0	0
DAT	8.98	8.99	8.97	9.1	8.85	+10	+0.11%	8,900	622,363	36.61	10.01	0	0
JVC	7.23	7.24	6.73	7.3	6.73	+10	+0.14%	1,055,900	814,501	47.91	20.17	25,200	15,400
SHA	4.09	4.1	4	4.1	4	+10	+0.24%	32,900	137,131	8.07	10.15	0	0
AAM	7.19	7.19	7.19	7.19	7.19	0	0.00%	600	75,144	4.42	-	0	0
ASP	4.9	4.9	4.77	4.9	4.77	0	0.00%	21,000	182,964	10.76	25.65	0	0
BCE	10.5	10.5	10.5	10.5	10.45	0	0.00%	23,300	367,500	21.62	4.93	0	7,100
BKG	2.82	2.82	2.82	2.9	2.81	0	0.00%	189,500	201,937	11.88	13.56	0	0
BTP	10.05	10.05	10	10.1	10	0	0.00%	38,900	607,880	35.76	14.19	0	0
CKG	11.35	11.35	11.5	11.5	11.35	0	0.00%	27,600	1,297,429	76.32	8.81	2,100	0
DBT	11.4	11.4	10.9	11.4	10.9	0	0.00%	2,400	234,049	13.77	14.77	0	0
DHC	33.25	33.25	33.35	33.6	33	0	0.00%	168,400	2,676,394	157.43	11.28	3,800	35,600
FUCVREIT	8.48	8.48	7.91	8.5	7.91	0	0.00%	1,000	-	-	-	0	700
GDT	20.9	20.9	20.5	20.9	20.5	0	0.00%	19,200	515,622	30.33	9.64	0	0
HMC	11.65	11.65	11.6	11.65	11.6	0	0.00%	1,500	318,045	18.71	12.43	0	0
HVH	13.25	13.25	13.25	13.3	13.15	0	0.00%	111,900	576,234	33.90	17.83	2,900	200
HVX	2.72	2.72	2.72	2.73	2.7	0	0.00%	4,900	112,949	6.64	-	0	0
ITD	13.35	13.35	13.35	13.35	13.35	0	0.00%	15,100	349,407	20.55	7.25	0	0
MCP	28.25	28.25	28.25	28.25	28.1	0	0.00%	24,400	561,283	33.02	16.95	0	0
NHT	10.5	10.5	10.5	10.5	10.5	0	0.00%	1,200	252,039	14.83	11.17	0	200
OCB	12.4	12.4	12.35	12.45	12.25	0	0.00%	1,555,500	30,575,785	1,798.58	9.71	9,400	14,000
OGC	3.81	3.81	3.81	3.87	3.78	0	0.00%	186,000	1,143,000	67.24	9.57	10,700	13,300
PIT	6.3	6.3	6.3	6.3	6.3	0	0.00%	300	89,524	5.27	31.34	0	0
PTC	7.49	7.49	7.1	7.49	7.1	0	0.00%	400	241,115	14.18	12.46	0	0
SBA	29	29	29	29	28.5	0	0.00%	7,700	1,754,160	103.19	15.45	0	0
SFI	25.9	25.9	25.9	25.9	25.9	0	0.00%	400	629,682	37.04	7.52	0	0
SGN	61.4	61.4	61	61.4	61	0	0.00%	7,900	2,056,813	120.99	8.44	0	800
SHI	14.4	14.4	14.3	14.4	14.3	0	0.00%	690,200	2,447,274	143.96	30.25	0	2,000
SKG	10.2	10.2	10.15	10.2	10.1	0	0.00%	17,000	678,277	39.90	19.96	0	2,100
SPM	10.65	10.65	10.65	10.65	10.65	0	0.00%	100	146,651	8.63	31.79	0	0
SSC	31.1	31.1	31	31.1	31	0	0.00%	1,100	412,753	24.28	10.27	0	0
STK	16.9	16.9	16.9	17	16.4	0	0.00%	40,300	1,633,164	96.07	130.00	4,210	0
TCI	10.1	10.1	10.15	10.2	10	0	0.00%	292,800	1,167,772	68.69	20.57	40,600	0
TCM	27.6	27.6	27.6	27.65	27.2	0	0.00%	1,875,100	3,092,270	181.90	10.83	37,100	27,870
TDM	56	56	56	56	56	0	0.00%	200	6,160,000	362.35	32.17	0	0
TDW	48	48	48	48	48	0	0.00%	100	408,000	24.00	7.27	0	0
TEG	6.3	6.3	6.28	6.36	6.28	0	0.00%	1,500	761,081	44.77	150.00	0	0
TMP	61	61	61	61	61	0	0.00%	22,300	4,270,000	251.18	12.19	0	21,100
VPD	25.8	25.8	25.8	25.8	25.8	0	0.00%	300	2,750,012	161.77	12.96	300	0
VPG	6.25	6.25	6.26	6.29	6.2	0	0.00%	206,100	552,598	32.51	5.89	6,400	30
VSH	45.3	45.3	45.5	45.5	44.9	0	0.00%	4,700	10,701,728	629.51	23.87	0	0
DAH	3.65	3.64	3.65	3.71	3.64	-10	-0.27%	51,500	306,488	18.03	44.94	0	0
DHM	6.28	6.27	6.25	6.28	6.02	-10	-0.16%	3,000	216,539	12.74	71.25	0	0
FCM	3.7	3.69	3.7	3.71	3.6	-10	-0.27%	53,800	170,576	10.03	119.03	2,500	300
SVD	6.19	6.18	6.2	6.3	6.18	-10	-0.16%	16,000	170,605	10.04	12.56	0	0
VNG	7.24	7.23	6.9	7.23	6.9	-10	-0.14%	500	703,310	41.37	289.20	100	0
VPH	4.97	4.96	4.98	5.01	4.83	-10	-0.20%	72,000	472,975	27.82	3.65	0	400
LSS	9.6	9.58	9.52	9.6	9.5	-20	-0.21%	88,700	821,405	48.32	7.08	0	0
SRF	7.79	7.77	7.45	7.78	7.39	-20	-0.26%	3,100	262,523	15.44	149.42	0	300
APH	6.28	6.25	6.28	6.28	6.2	-30	-0.48%	216,400	1,524,277	89.66	12.81	7,200	0
CRC	9.15	9.12	9.15	9.15	8.9	-30	-0.33%	829,000	623,807	36.69	7.16	61,300	33,700
DXV	3.75	3.71	3.71	3.72	3.7	-40	-1.07%	37,800	36,729	2.16	-	0	0
FUEVN100	25.69	25.65	26.2	26.2	25.5	-40	-0.16%	54,900	-	-	-	0	100
APG	11.1	11.05	11.05	11.05	10.9	-50	-0.45%	255,400	2,471,022	145.35	-	0	10,300
BMC	16.6	16.55	16.85	16.85	16.35	-50	-0.30%	15,000	205,098	12.06	8.92	0	0
C47	10.1	10.05	9.4	10.2	9.4	-50	-0.50%	67,200	365,240	21.48	93.06	0	0
CHP	32	31.95	32	32	31.9	-50	-0.16%	44,700	4,693,860	276.11	14.96	0	24,900
KHP	12.95	12.9	12.5	12.9	12.5	-50	-0.39%	13,600	778,860	45.82	13.48	0	0
NAV	17.6	17.55	17.5	17.55	17.5	-50	-0.28%	300	140,400	8.26	7.88	0	0
PET	32.55	32.5	32.6	32.75	32	-50	-0.15%	1,190,700	3,468,469	204.03	24.45	0	0
PVD	24.5	24.45	24.5	24.9	24.1	-50	-0.20%	6,848,000	13,591,266	799.49	24.45	990,970	206,640
SJD	14.1	14.05	14.1	14.15	13.95	-50	-0.35%	143,900	969,431	57.03	6.80	300	0
TCT	20.1	20.05	20.1	20.1	20.05	-50	-0.25%	1,100	256,399	15.08	23.70	0	0
TCX	43.25	43.2	43.5	43.5	42.45	-50	-0.12%	3,784,500	89,862,827	5,286.05	4.96	1,189,600	3,430,300
TYA	17.65	17.6	17.15	17.6	17.15	-50	-0.28%	3,700	107,807	6.34	7.17	0	0
FUETCC50	13.65	13.59	13.44	13.68	13.37	-60	-0.44%	23,800	-	-	-	0	0
TCO	10	9.93	10	10	9.8	-70	-0.70%	229,700	311,014	18.29	14.62	0	0
VNS	9.25	9.17	9.2	9.25	9.17	-80	-0.86%	28,300	622,269	36.60	7.46	0	0
CCL	6.54	6.45	6.51	6.51	6.42	-90	-1.38%	135,800	384,300	22.61	10.08	1,100	0
BCM	67	66.9	66.8	67	65.8	-100	-0.15%	271,800	69,241,500	4,073.03	33.28	56,700	165,900
BRC	12.9	12.8	12.9	12.9	12.8	-100	-0.78%	1,200	158,400	9.32	7.28	100	0
CRE	9.46	9.36	9.4	9.4	9.28	-100	-1.06%	579,900	4,340,030	255.30	105.17	129,800	400
DTL	14.1	14	14.2	14.3	14	-100	-0.71%	11,800	848,834	49.93	200.00	300	0
FUEDCMID	14.8	14.7	14.8	14.8	14.7	-100	-0.68%	1,000	-	-	-	0	0
NAF	34.6	34.5	34.6	34.75	34.35	-100	-0.29%	497,800	244,396	14.38	16.52	0	25,900
TLG	51.9	51.8	51.7	52	51.4	-100	-0.19%	80,600	4,545,635	267.39	10.78	0	30,900
TN1	15	14.9	14.95	14.95	14.9	-100	-0.67%	6,200	895,423	52.67	15.99	0	0
TRA	66.8	66.7	66.9	67	66.5	-100	-0.15%	3,100	2,764,751	162.63	13.37	0	0
VCI	36.7	36.6	36.8	37.15	36.35	-100	-0.27%	14,004,400	26,447,160	1,555.72	23.77	230,600	5,625,200
YBM	13.9	13.8	13.9	13.9	13.7	-100	-0.72%	5,600	197,338	11.61	14.81	0	0
VID	5.05	4.93	5.08	5.1	4.93	-120	-2.38%	15,400	201,322	11.84	29.00	0	12,300
BFC	45.95	45.8	46.5	46.5	45.1	-150	-0.33%	574,900	2,618,294	154.02	8.15	35,600	22,200
HNA	22.15	22	22.3	22.35	21.5	-150	-0.68%	70,300	5,175,109	304.42	19.18	0	0
THG	49.4	49.25	48.9	49.45	48.4	-150	-0.30%	61,200	1,533,148	90.19	9.58	5,400	8,800
ADG	9.2	9	9	9.19	9	-200	-2.17%	400	192,425	11.32	10.82	200	0
TTA	11.7	11.5	11.7	11.85	11.5	-200	-1.71%	108,600	1,955,662	115.04	9.93	2,300	50,700
TVT	16.9	16.7	16.6	16.8	16.6	-200	-1.18%	3,400	350,700	20.63	15.20	0	0
VNL	22.9	22.65	22.9	22.9	22.65	-250	-1.09%	5,800	320,282	18.84	7.19	500	0
CMV	8.5	8.2	8.1	8.2	8.1	-300	-3.53%	300	148,878	8.76	14.44	0	0
NCT	108.8	108.5	110.1	110.1	108.5	-300	-0.28%	35,800	2,838,982	167.00	11.83	0	8,200
SMB	42.3	42	42.3	42.3	42	-300	-0.71%	44,700	1,253,559	73.74	8.12	600	1,000
VAF	18.8	18.5	19.5	19.5	18.5	-300	-1.60%	3,900	696,809	40.99	11.44	0	200
DQC	11.1	10.7	10.7	11.1	10.7	-400	-3.60%	3,700	294,871	17.35	-	0	0
PAN	30.2	29.75	30	30.6	29.6	-450	-1.49%	900,500	6,214,619	365.57	11.00	50,100	33,800
ACG	36.15	35.5	36.15	36.15	35.5	-650	-1.80%	6,900	5,352,972	314.88	12.75	600	700
OPC	22.65	22	22.1	22.55	21.95	-650	-2.87%	9,400	1,409,120	82.89	15.48	0	0
TDP	29.9	29.1	29.5	31	29	-800	-2.68%	193,500	2,567,267	151.02	26.77	0	300
CLC	53	52	52	52	52	-1,000	-1.89%	500	1,362,794	80.16	10.08	0	0
BHN	32.6	31.5	32	32.6	31.5	-1,100	-3.37%	1,900	7,301,700	429.51	19.70	100	200
ICT	24.6	22.9	24.6	24.6	22.9	-1,700	-6.91%	136,900	737,037	43.36	23.71	0	0
TCD	1.89	0				0	0.00%	-	634,701	37.34	-	0	0
CCI	28	26.1	26.1	26.1	26.1	-1,900	-6.79%	100	457,823	26.93	15.82	0	0
BCG	2.53	0				0	0.00%	-	2,226,933	131.00	-	0	0
BBC	84.6	81.2	81.2	81.2	81.2	-3,400	-4.02%	100	1,522,718	89.57	13.80	0	0
HAS	7.73	0				0	0.00%	-	60,294	3.55	-	0	0
PMG	7.74	0				0	0.00%	-	358,643	21.10	-	0	0
NVT	8.26	0				0	0.00%	-	747,530	43.97	-	0	0
SBV	8.3	0				0	0.00%	-	226,789	13.34	-	0	0
GTA	9.85	0				0	0.00%	-	96,826	5.70	-	0	0
FUCTVGF5	11.45	0				0	0.00%	-	-	-	-	0	0
FUEABVND	11.7	0				0	0.00%	-	-	-	-	0	0
FUETPVND	11.85	0				0	0.00%	-	-	-	-	0	0
TPC	12.1	0				0	0.00%	-	272,455	16.03	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEIP100	12.69	0				0	0.00%	-	-	-	-	0	0
HTV	13.45	0				0	0.00%	-	176,249	10.37	-	0	0
ABR	13.6	0				0	0.00%	-	272,000	16.00	-	0	0
FUCTVGF3	13.7	0				0	0.00%	-	-	-	-	0	0
LM8	13.8	0				0	0.00%	-	129,564	7.62	-	0	0
DTT	15	0				0	0.00%	-	122,277	7.19	-	0	0
FDC	15.8	0				0	0.00%	-	610,354	35.90	-	0	0
SC5	16.3	0				0	0.00%	-	244,231	14.37	-	0	0
VMD	16.3	0				0	0.00%	-	251,676	14.80	-	0	0
ASG	16.5	0				0	0.00%	-	1,497,947	88.11	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
LAF	19.6	0				0	0.00%	-	298,469	17.56	-	0	0
PGI	19.9	0				0	0.00%	-	2,206,846	129.81	-	0	0
MDG	21	0				0	0.00%	-	216,820	12.75	-	0	0
PNC	24.6	0				0	0.00%	-	265,664	15.63	-	0	0
ILB	26.9	0				0	0.00%	-	1,027,566	60.45	-	0	0
HRC	28.05	0				0	0.00%	-	847,296	49.84	-	0	0
TNC	31	0				0	0.00%	-	596,750	35.10	-	0	0
COM	32	0				0	0.00%	-	451,860	26.58	-	0	0
S4A	34	0				0	0.00%	-	1,434,800	84.40	-	0	0
STG	35	0				0	0.00%	-	3,438,867	202.29	-	0	0
TTE	36.5	0				0	0.00%	-	1,039,900	61.17	-	0	0
BTT	39.5	0				0	0.00%	-	533,250	31.37	-	0	0
CLW	43	0				0	0.00%	-	559,000	32.88	-	0	0
TIX	49	0				0	0.00%	-	1,470,000	86.47	-	0	0
LGC	64	0				0	0.00%	-	12,342,705	726.04	-	0	0
NSC	77.5	0				0	0.00%	-	1,362,025	80.12	-	0	0
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	8,169,484,244	480,557.90		58,247,650	76,911,210

※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」