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
GEE	188	200.7	190	201	190	+12,700	+6.76%	1,038,500	73,456,191	4,398.57	22.50	51,250	17,400
VIC	143.4	153.4	150	153.4	147.1	+10,000	+6.97%	4,034,100	591,052,580	35,392.37	107.12	504,550	8,635,400
BMP	124.5	133.2	128.2	133.2	126.5	+8,700	+6.99%	596,100	10,903,877	652.93	8.87	52,110	311,800
VHM	115	123	117.9	123	117.6	+8,000	+6.96%	5,534,000	505,211,676	30,252.20	12.06	2,161,100	2,290,300
PNJ	100	107	103.5	107	102.7	+7,000	+7%	971,800	36,502,954	2,185.81	13.98	0	2,200
VJC	163.5	169.5	166	169.5	164.7	+6,000	+3.67%	1,266,500	91,803,121	5,497.19	45.47	38,870	82,810
FPT	74	79.1	76	79.1	75.1	+5,100	+6.89%	14,610,000	134,747,413	8,068.71	15.16	2,328,370	798,960
STB	61.7	66	63.5	66	63.1	+4,300	+6.97%	9,822,700	124,424,237	7,450.55	20.95	1,031,700	237,690
MWG	78	81.9	80.6	82	79.9	+3,900	+5%	10,192,500	120,263,887	7,201.43	17.16	2,688,150	2,696,500
AST	66.2	69.9	69.5	69.9	69	+3,700	+5.59%	1,600	3,145,500	188.35	13.04	0	0
BVH	79.9	83.5	81.5	83.5	79.7	+3,600	+4.51%	506,900	61,983,951	3,711.61	21.85	58,700	87,300
FRT	149.5	153.1	151.8	155	151.3	+3,600	+2.41%	691,600	26,073,203	1,561.27	32.90	168,800	400,450
NSC	73.4	77	73.4	77	73.4	+3,600	+4.9%	9,100	1,353,238	81.03	6.27	9,100	0
CTR	84	87.3	85.5	87.5	84.7	+3,300	+3.93%	423,900	9,985,887	597.96	16.65	21,000	5,000
TCX	48	51.3	49.95	51.3	49.45	+3,300	+6.88%	3,278,000	106,712,106	6,389.95	18.91	731,000	34,200
PET	46.35	49.55	48.9	49.55	47	+3,200	+6.9%	751,400	5,288,082	316.65	21.51	0	0
VPL	81.9	85	83.7	85.5	82	+3,100	+3.79%	612,900	152,430,532	9,127.58	137.54	66,600	92,600
CTD	79.5	82.5	81.4	83	80.8	+3,000	+3.77%	847,900	8,367,976	501.08	18.09	157,400	5,780
NTC	142	144.9	142	144.9	142	+2,900	+2.04%	16,800	3,477,597	208.24	10.81	0	0
DGW	42.95	45.75	44.45	45.8	44.25	+2,800	+6.52%	2,145,100	10,118,468	605.90	18.36	847,700	25,600
GAS	77.3	79.9	79	80.4	78.3	+2,600	+3.36%	1,438,600	192,794,686	11,544.59	17.19	519,600	26,420
GMD	71.9	74.5	73.3	75.1	72.7	+2,600	+3.62%	2,957,300	31,773,886	1,902.63	19.41	1,825,900	713,800
MSN	75.1	77.7	77.2	77.8	76.3	+2,600	+3.46%	10,008,300	118,142,223	7,074.38	28.67	1,572,200	1,777,730
VTP	72.2	74.8	75.5	75.5	72.5	+2,600	+3.6%	422,100	9,109,372	545.47	26.14	17,300	5,700
GEX	36.65	39.2	37.8	39.2	37.55	+2,550	+6.96%	14,559,100	35,374,039	2,118.21	23.93	981,200	207,030
MDG	38.15	40.7	40.7	40.7	40.7	+2,550	+6.68%	100	420,219	25.16	9.76	0	0
PHR	60.5	63	61.6	63	61.5	+2,500	+4.13%	314,700	8,536,449	511.16	20.22	103,000	26,900
E1VFVN30	32.69	34.96	33.81	34.96	33.41	+2,270	+6.94%	1,223,900	-	-	-	678,800	171,500
VCB	58	60.2	59.2	60.3	58.8	+2,200	+3.79%	13,743,100	503,011,641	30,120.46	15.62	1,054,410	4,595,640
TLG	48.3	50.4	48.45	50.5	48.35	+2,100	+4.35%	261,800	4,865,028	291.32	10.49	98,900	15,000
BID	39.4	41.45	40.5	41.45	40.05	+2,050	+5.2%	15,053,900	301,758,703	18,069.38	10.98	994,500	1,508,700
PTB	47.3	49.35	48	49.9	47.7	+2,050	+4.33%	467,600	3,964,092	237.37	6.64	316,100	12,300
TCB	28.7	30.7	29.75	30.7	29.5	+2,000	+6.97%	18,128,900	217,547,581	13,026.80	8.59	2,427,800	0
VCF	298	300	298	300	298	+2,000	+0.67%	400	7,973,741	477.47	15.40	0	0
HAH	54.5	56.4	56.2	56.4	55.2	+1,900	+3.49%	893,700	10,481,399	627.63	8.26	17,300	220,060
PLX	38.6	40.5	39.5	40.75	38.95	+1,900	+4.92%	3,490,600	51,458,986	3,081.38	27.51	704,700	37,100
SSI	27.5	29.4	28.7	29.4	28.5	+1,900	+6.91%	65,778,300	73,238,274	4,385.53	14.32	3,913,500	1,739,490
BCM	53.2	55	54.3	55.3	53.6	+1,800	+3.38%	861,100	56,925,000	3,408.68	16.93	162,800	0
CTG	33.7	35.5	34.8	35.5	34.3	+1,800	+5.34%	13,337,900	275,726,535	16,510.57	7.97	1,915,050	722,090
VCI	27.2	29	28.75	29	27.85	+1,800	+6.62%	20,082,500	33,281,326	1,992.89	15.64	1,919,750	210,890
VRE	25.8	27.6	26.8	27.6	26.5	+1,800	+6.98%	7,005,000	62,715,988	3,755.45	9.73	1,705,810	107,600
FUEVFVND	35.33	37.05	36.78	37.1	36.2	+1,720	+4.87%	156,800	-	-	-	278,600	11,300
GVR	31.5	33.2	32.5	33.4	32.05	+1,700	+5.4%	3,915,600	132,800,000	7,952.10	26.56	350,500	539,000
KBC	31.75	33.45	32.95	33.45	32.05	+1,700	+5.35%	4,279,600	31,501,697	1,886.33	13.65	292,200	309,040
NLG	27.7	29.35	28.8	29.6	28.35	+1,650	+5.96%	4,280,700	14,237,608	852.55	21.53	837,300	49,130
CTS	27.45	29.05	28.55	29.25	28.1	+1,600	+5.83%	1,554,400	6,178,744	369.98	10.70	119,700	36,300
PDN	107.1	108.7	109	109	108	+1,600	+1.49%	2,300	4,026,673	241.12	14.79	0	0
VNM	61	62.6	62.2	62.7	61.7	+1,600	+2.62%	5,568,500	130,831,211	7,834.20	15.54	839,800	914,180
VPB	26.05	27.6	27.2	27.75	26.65	+1,550	+5.95%	24,909,900	218,976,291	13,112.35	9.13	3,573,070	4,575,200
FUESSVFL	28.1	29.64	29.06	29.65	29	+1,540	+5.48%	42,400	-	-	-	3,400	0
DGC	54.2	55.7	55	56.3	54.8	+1,500	+2.77%	3,396,100	21,153,658	1,266.69	7.54	406,010	98,820
PC1	25.8	27.3	26.7	27.6	26.2	+1,500	+5.81%	6,689,000	11,228,090	672.34	12.21	1,283,400	121,380
REE	65.2	66.7	66.2	67	65.7	+1,500	+2.3%	1,457,500	36,128,598	2,163.39	14.29	132,800	75,000
DPR	39.9	41.35	40.7	41.35	40.25	+1,450	+3.63%	627,800	3,592,733	215.13	12.44	60,400	16,500
GEL	34.95	36.4	35.5	36.55	35.4	+1,450	+4.15%	8,249,200	28,756,000	1,721.92	59.87	906,900	2,800
LBM	29.6	31	29.6	31	29.6	+1,400	+4.73%	30,000	1,240,000	74.25	8.73	12,400	900
THG	43	44.4	43.05	44.7	43.05	+1,400	+3.26%	32,200	1,382,168	82.76	9.38	13,700	500
VGC	44.5	45.9	45.55	46.55	44.7	+1,400	+3.15%	1,568,000	20,579,265	1,232.29	14.66	42,600	968,700
SAB	44.05	45.4	44.95	45.55	44.5	+1,350	+3.06%	901,300	58,228,332	3,486.73	13.56	172,300	82,920
CMG	28	29.3	28.6	29.4	28.45	+1,300	+4.64%	585,000	6,823,997	408.62	20.52	84,800	2,390
HVN	21.4	22.7	22.8	22.8	22.3	+1,300	+6.07%	1,542,500	50,266,748	3,009.98	7.70	1,600	33,000
DSE	23	24.25	23.75	24.25	23.7	+1,250	+5.43%	471,700	10,385,058	621.86	32.42	28,100	3,000
HDB	25.1	26.35	25.7	26.5	25.55	+1,250	+4.98%	23,664,600	131,889,031	7,897.55	7.35	2,120,600	6,240,680
FUEVN100	24.2	25.4	24.99	25.5	24.6	+1,200	+4.96%	187,900	-	-	-	103,900	38,400
HPG	26.8	28	27.5	28.05	27.4	+1,200	+4.48%	67,646,600	214,913,044	12,869.04	14.19	13,863,710	1,932,540
MSH	36.25	37.45	37	37.5	36.65	+1,200	+3.31%	294,300	4,213,912	252.33	6.86	9,200	25,900
SFI	26.8	28	28	28	28	+1,200	+4.48%	3,800	680,737	40.76	7.23	0	0
TAL	44.3	45.5	45.3	45.5	43.9	+1,200	+2.71%	435,900	14,189,175	849.65	23.47	159,800	33,900
CNG	23.85	25	24.5	25.1	24.4	+1,150	+4.82%	28,100	877,482	52.54	16.19	7,100	0
CRV	28.85	30	28.85	30	28.5	+1,150	+3.99%	3,500	20,621,996	1,234.85	43.67	0	0
DHC	34.2	35.35	34.75	35.4	34.55	+1,150	+3.36%	376,700	2,845,429	170.38	8.86	21,200	43,700
FUEMAV30	22.37	23.52	22.62	23.53	22.62	+1,150	+5.14%	4,400	-	-	-	2,800	900
HCM	24.25	25.4	25	25.9	24.55	+1,150	+4.74%	30,192,700	27,430,899	1,642.57	17.30	388,800	1,548,300
KDH	25	26.15	25.85	26.4	25.5	+1,150	+4.6%	4,399,100	29,345,920	1,757.24	30.06	723,200	492,900
VIX	16.95	18.1	18	18.1	17.6	+1,150	+6.78%	75,304,700	27,718,880	1,659.81	5.12	5,399,900	2,563,050
BSI	36.9	38	38.9	38.9	37.5	+1,100	+2.98%	1,153,500	9,323,906	558.32	18.89	30,600	24,000
DHA	44.6	45.7	45.95	45.95	45.1	+1,100	+2.47%	72,000	672,753	40.28	6.13	3,100	0
MCH	140.1	141.2	143.4	143.4	140	+1,100	+0.79%	200,700	-	-	25.41	12,000	38,300
PVT	20.9	22	21.45	22.05	21.05	+1,100	+5.26%	8,833,700	10,338,487	619.07	10.60	1,057,620	32,420
SCS	53.1	54.2	54.6	54.6	53.6	+1,100	+2.07%	166,600	5,532,572	331.29	7.62	19,000	9,800
TCH	16.15	17.25	16.95	17.25	16.45	+1,100	+6.81%	14,833,000	15,733,884	942.15	13.48	2,474,100	188,100
TRC	70.9	72	72.5	72.5	71	+1,100	+1.55%	98,900	2,097,000	125.57	8.45	4,000	62,440
VND	16.05	17.15	17	17.15	16.6	+1,100	+6.85%	27,424,100	26,107,443	1,563.32	12.91	1,698,900	606,870
TV2	36.1	37.15	36.85	37.35	36.35	+1,050	+2.91%	283,500	2,508,597	150.22	38.78	21,900	0
VCK	36.85	37.9	37.5	37.9	36.85	+1,050	+2.85%	11,153,300	92,283,457	5,525.96	13.82	179,400	457,400
VPX	28.1	29.15	29.6	29.6	28.6	+1,050	+3.74%	2,319,900	-	-	12.66	124,500	147,900
ACG	33	34	34.4	34.4	33.45	+1,000	+3.03%	3,200	5,126,790	306.99	12.21	0	0
DBC	22.4	23.4	22.95	23.4	22.7	+1,000	+4.46%	3,170,900	9,005,880	539.27	5.98	164,700	0
DHG	99.8	100.8	100.1	100.8	100	+1,000	+1%	21,500	13,179,204	789.17	15.98	0	0
FTS	28.35	29.35	29	29.75	28.75	+1,000	+3.53%	2,039,000	9,876,557	591.41	25.28	60,190	118,700
HDC	17.9	18.9	18.45	19	18.25	+1,000	+5.59%	3,630,200	3,775,361	226.07	5.31	233,000	8,200
HNA	22	23	22	23	22	+1,000	+4.55%	300	5,410,341	323.97	11.37	0	0
KDC	47.8	48.8	48.9	48.9	47.8	+1,000	+2.09%	336,200	14,142,548	846.86	27.07	10,300	63,860
MBB	25.6	26.6	26.45	26.65	26.1	+1,000	+3.91%	33,405,300	214,262,998	12,830.12	8.00	4,380,350	15,798,600
NT2	25.2	26.2	25.95	26.3	25.5	+1,000	+3.97%	602,200	7,542,352	451.64	6.84	27,000	155,600
NVL	14.75	15.75	15.2	15.75	14.9	+1,000	+6.78%	30,279,800	35,193,319	2,107.38	18.17	2,162,000	1,616,010
SRC	53	54	55	55.5	54	+1,000	+1.89%	17,800	1,515,422	90.74	61.57	0	0
SZC	27.65	28.65	29	29	28.15	+1,000	+3.62%	982,700	5,156,595	308.78	16.24	19,100	554,500
VDS	14.35	15.35	15.1	15.35	14.75	+1,000	+6.97%	1,506,800	4,175,200	250.01	14.56	165,200	9,900
ANV	23.7	24.65	24.35	24.65	23.85	+950	+4.01%	1,540,700	6,563,204	393.01	6.57	210,700	218,100
DCM	44.3	45.25	44.6	45.4	43.5	+950	+2.14%	4,883,900	23,955,350	1,434.45	14.13	521,200	342,300
DPM	27.95	28.9	28.6	28.9	27.9	+950	+3.4%	4,350,500	19,649,833	1,176.64	20.25	110,100	108,150
DXG	13.9	14.85	14.4	14.85	14.25	+950	+6.83%	27,214,700	15,130,430	906.01	69.39	1,417,600	515,650
EIB	22.1	23.05	22.85	23.2	22.6	+950	+4.3%	15,475,400	42,935,710	2,571.00	37.79	601,700	1,214,750
HDG	27.8	28.75	28.5	28.9	27.9	+950	+3.42%	1,978,300	10,636,437	636.91	13.81	37,900	43,700
FUESSV50	29.9	30.83	31	31	29.1	+930	+3.11%	5,200	-	-	-	100	0
ABT	59.9	60.8	60.8	60.8	60.3	+900	+1.5%	1,500	716,057	42.88	5.40	0	0
ACB	23.2	24.1	23.7	24.15	23.55	+900	+3.88%	19,727,300	123,793,424	7,412.78	7.97	4,359,120	821,300
CII	17.9	18.8	18.45	19.1	18.1	+900	+5.03%	29,359,000	12,633,323	756.49	95.92	316,600	1,059,000
HHS	12.9	13.8	13.5	13.8	13.15	+900	+6.98%	4,018,800	5,961,406	356.97	13.83	58,800	81,100
LIX	32.5	33.4	32.55	33.4	32.25	+900	+2.77%	45,800	2,164,320	129.60	12.07	11,700	3,000
PDR	15.7	16.6	16.1	16.65	15.9	+900	+5.73%	16,441,600	16,264,836	973.94	31.09	408,100	162,170
SIP	60.4	61.3	61.4	61.5	60.2	+900	+1.49%	374,400	14,841,523	888.71	12.33	37,200	13,700
VCG	21.35	22.25	22.7	22.7	22	+900	+4.22%	11,834,000	14,383,920	861.31	3.92	85,200	193,200
DIG	13.6	14.45	14.05	14.5	14.05	+850	+6.25%	17,760,200	9,340,931	559.34	14.63	1,174,700	221,440
NHA	12.5	13.35	13	13.35	12.65	+850	+6.8%	317,800	864,932	51.79	7.89	17,200	2,200
FMC	37.55	38.35	38.8	38.8	37.75	+800	+2.13%	47,300	2,507,664	150.16	7.19	800	8,200
OPC	22.05	22.85	22.5	22.85	21.95	+800	+3.63%	6,100	1,463,563	87.64	14.86	0	0
SGN	51.3	52.1	51.9	52.2	51.5	+800	+1.56%	7,400	1,745,277	104.51	9.87	300	400
VSC	24.6	25.4	25.7	25.7	25.1	+800	+3.25%	7,899,000	9,509,007	569.40	27.67	249,100	124,300
FUEMAVND	14.86	15.65	15.37	15.65	15.37	+790	+5.32%	800	-	-	-	100	100
FUEIP100	11.25	12.03	12	12.03	12	+780	+6.93%	500	-	-	-	0	0
FUEKIVFS	16.63	17.41	16.97	17.41	16.97	+780	+4.69%	5,800	-	-	-	5,800	700
FUESSV30	23.49	24.27	24.28	24.28	23.5	+780	+3.32%	42,200	-	-	-	4,700	34,400
AGR	14.55	15.3	15	15.3	14.85	+750	+5.15%	1,084,800	3,493,170	209.17	27.22	48,100	6,000
ANT	35.65	36.4	35.8	37	35.7	+750	+2.1%	4,600	-	-	9.16	0	0
CSV	26.6	27.35	27.2	27.45	27	+750	+2.82%	493,000	3,022,173	180.97	16.07	21,800	3,300
DPG	42	42.75	42.2	43	41.6	+750	+1.79%	820,100	5,069,598	303.57	13.33	16,300	3,600
ELC	17.55	18.3	17.75	18.4	17.75	+750	+4.27%	385,100	2,014,350	120.62	14.12	34,900	3,400
PAC	23.95	24.7	24.5	24.9	24.15	+750	+3.13%	622,200	1,721,771	103.10	16.26	52,500	0
TPB	15.75	16.5	16.2	16.6	16.15	+750	+4.76%	17,311,600	43,592,277	2,610.32	6.18	2,515,400	103,770
TVS	13.25	14	13.5	14	13.3	+750	+5.66%	381,400	3,142,159	188.15	9.33	110,000	62,300
BAF	34.75	35.45	35.35	35.45	34.95	+700	+2.01%	2,538,400	10,777,567	645.36	71.04	52,800	361,400
BFC	55.5	56.2	57.4	57.4	55	+700	+1.26%	61,800	3,212,841	192.39	11.52	9,300	3,600
FUEDCMID	15.3	16	15.35	16	15.3	+700	+4.58%	17,200	-	-	-	13,100	100
HAG	15.55	16.25	15.9	16.25	15.7	+700	+4.5%	5,248,200	20,595,238	1,233.25	-	533,500	177,100
OCB	10.9	11.6	11.2	11.6	11.05	+700	+6.42%	3,582,300	28,603,154	1,712.76	7.76	1,552,200	377,080
PVD	32.25	32.95	32.75	33	32.05	+700	+2.17%	4,670,200	18,316,246	1,096.78	21.38	995,000	1,315,800
TCM	22.15	22.85	22.4	22.85	22.1	+700	+3.16%	1,751,700	2,560,086	153.30	10.57	600	1,300
TCO	11.7	12.4	11.9	12.5	11.1	+700	+5.98%	605,000	388,376	23.26	10.40	0	0
FUEKIVND	13.09	13.77	13.77	13.77	13.77	+680	+5.19%	100	-	-	-	100	100
MSB	11.55	12.2	11.8	12.25	11.65	+650	+5.63%	19,869,900	38,064,000	2,279.28	6.76	914,420	71,920
VIB	16.7	17.35	17.05	17.45	16.9	+650	+3.89%	11,248,400	59,059,499	3,536.50	8.11	193,600	1,043,700
GEG	15	15.6	15.4	15.6	15.2	+600	+4%	1,511,800	6,591,131	394.68	89.66	37,500	0
KSB	15.5	16.1	15.95	16.15	15.7	+600	+3.87%	1,147,100	1,842,544	110.33	13.70	42,300	0
NCT	90.8	91.4	91.5	91.5	91	+600	+0.66%	10,200	2,391,548	143.21	6.76	200	6,000
NKG	13.55	14.15	14.05	14.15	13.8	+600	+4.43%	5,511,300	6,333,128	379.23	31.31	366,200	31,100
PGV	23.5	24.1	23.85	24.35	23.6	+600	+2.55%	20,600	27,075,580	1,621.29	7.28	0	0
SHB	14.7	15.3	15	15.35	14.85	+600	+4.08%	80,529,600	70,283,669	4,208.60	5.88	2,230,200	1,050,180
VFG	49.5	50.1	49.5	50.2	49.5	+600	+1.21%	5,400	2,089,802	125.14	6.51	0	0
FUETCC50	13.77	14.34	13.83	14.34	13.83	+570	+4.14%	12,200	-	-	-	0	0
BSR	25.15	25.7	25.6	25.9	24.95	+550	+2.19%	14,571,200	128,687,602	7,705.84	24.71	2,332,400	3,605,320
HSG	14.55	15.1	15.05	15.25	14.9	+550	+3.78%	4,306,300	9,376,833	561.49	13.28	1,148,020	26,400
PAN	31.35	31.9	31.8	32.35	31.65	+550	+1.75%	613,100	6,663,743	399.03	10.40	29,300	5,500
TCI	9.92	10.45	9.9	10.55	9.9	+530	+5.34%	385,900	1,208,239	72.35	-	3,800	300
DTL	11.1	11.6	11.3	11.6	11.2	+500	+4.5%	2,800	703,319	42.11	-	200	600
FCN	12.8	13.3	13.1	13.35	12.95	+500	+3.91%	1,279,900	2,093,939	125.39	66.17	202,700	10,800
HT1	14.6	15.1	15.3	15.3	14.9	+500	+3.42%	384,200	5,762,008	345.03	21.06	14,300	50,100
HTI	24.3	24.8	24.45	24.8	24.45	+500	+2.06%	31,800	618,740	37.05	3.72	800	4,500
LHG	27.9	28.4	28.6	28.8	28.3	+500	+1.79%	83,400	1,420,341	85.05	5.56	16,000	6,500
NTL	15.8	16.3	16.3	16.4	15.95	+500	+3.16%	713,000	1,988,272	119.06	122.56	44,100	17,900
POW	12.5	13	12.8	13	12.65	+500	+4%	11,313,600	39,881,994	2,388.14	14.93	675,000	270,820
RAL	86.7	87.2	87.1	87.2	86	+500	+0.58%	4,500	2,053,335	122.95	5.69	0	0
SGR	15.25	15.75	15.55	15.8	15.25	+500	+3.28%	425,100	1,100,531	65.90	13.38	28,400	800
TNT	8.28	8.78	7.86	8.78	7.86	+500	+6.04%	74,700	447,780	26.81	32.76	0	0
TSA	14.8	15.3	14.8	15.3	14.8	+500	+3.38%	100,100	618,502	37.04	21.73	0	400
UIC	60.5	61	61	61	61	+500	+0.83%	1,000	506,788	30.35	4.99	0	0
VHC	58.7	59.2	59.5	59.6	58.7	+500	+0.85%	956,400	13,287,627	795.67	9.37	65,480	279,120
VOS	12.4	12.9	12.8	13	12.4	+500	+4.03%	1,928,800	1,806,000	108.14	5.93	183,600	114,100
DXS	7.05	7.54	7.31	7.54	7.2	+490	+6.95%	3,434,600	4,366,438	261.46	12.80	423,300	70,090
PIT	8	8.49	8.05	8.49	8	+490	+6.13%	3,000	120,645	7.22	-	0	0
FUEFCV50	14.7	15.16	14.82	15.19	14.82	+460	+3.13%	5,000	-	-	-	0	0
FUEKIV30	12.47	12.93	12.84	13.11	12.77	+460	+3.69%	1,500	-	-	-	400	0
SAM	6.76	7.22	6.86	7.23	6.8	+460	+6.8%	479,400	2,743,318	164.27	28.76	0	1,600
EVF	13.5	13.95	14.05	14.2	13.8	+450	+3.33%	10,687,700	10,609,893	635.32	12.42	102,400	105,800
HHV	11.8	12.25	12.15	12.35	12	+450	+3.81%	7,375,600	6,093,554	364.88	9.86	304,400	126,840
NAF	47.9	48.35	47.95	48.5	47.65	+450	+0.94%	561,700	342,508	20.51	18.84	0	70,500
PVP	14.35	14.8	14.5	14.8	14.45	+450	+3.14%	294,500	1,534,796	91.90	8.36	34,700	10,900
SAV	12.95	13.4	13.45	13.45	13.35	+450	+3.47%	6,600	332,242	19.89	35.92	0	0
SVT	10.8	11.25	11.3	11.3	11.25	+450	+4.17%	200	194,749	11.66	7.25	0	0
TN1	15.5	15.95	15.8	16	15.8	+450	+2.9%	1,600	958,523	57.40	17.11	0	0
TYA	17.6	18.05	17.7	18.05	17.65	+450	+2.56%	900	110,564	6.62	4.82	0	100
LCG	9.54	9.96	9.8	10.05	9.75	+420	+4.4%	2,622,400	2,057,757	123.22	14.58	356,600	500
AGG	12.35	12.75	12.5	12.9	12.5	+400	+3.24%	602,900	2,072,233	124.09	5.47	52,900	0
DSC	13.2	13.6	13.2	13.7	13.2	+400	+3.03%	62,500	3,259,396	195.17	10.73	500	100
HPA	38.1	38.5	39.2	39.2	38.3	+400	+1.05%	52,500	9,817,500	587.87	6.58	10	1,600
HTG	41.9	42.3	42	42.35	41.9	+400	+0.95%	10,800	1,522,915	91.19	5.65	0	0
MCM	25.45	25.85	26	26.05	25.45	+400	+1.57%	31,400	2,843,500	170.27	14.65	1,900	0
MCP	27.1	27.5	27.1	27.5	27	+400	+1.48%	21,500	546,382	32.72	59.01	0	0
NAB	13.05	13.45	13.2	13.6	13.2	+400	+3.07%	2,134,400	18,460,805	1,105.44	5.52	105,700	367,400
PGD	23.5	23.9	23.5	23.9	23.5	+400	+1.7%	2,100	2,366,036	141.68	15.14	0	0
VPI	57.6	58	58	58.1	57.5	+400	+0.69%	753,800	18,562,875	1,111.55	47.50	0	142,000
ASP	5.58	5.97	5.8	5.97	5.7	+390	+6.99%	641,200	222,917	13.35	15.96	0	0
DHM	6.6	6.99	6.55	7.06	6.5	+390	+5.91%	40,000	241,405	14.46	41.86	0	0
EVG	6.25	6.61	6.33	6.64	6.32	+360	+5.76%	924,500	1,422,801	85.20	18.06	110,700	116,800
ORS	13.45	13.8	13.9	14.2	13.65	+350	+2.6%	7,583,800	4,636,796	277.65	39.20	0	81,300
VAB	10.1	10.45	10.3	10.45	10.25	+350	+3.47%	796,100	8,530,969	510.84	4.96	0	6,400
MHC	9.25	9.58	9.47	9.59	9.37	+330	+3.57%	96,300	416,502	24.94	35.35	0	1,000
PHC	4.55	4.86	4.55	4.86	4.55	+310	+6.81%	69,800	246,314	14.75	11.12	0	0
AFX	10.7	11	10.7	11	10.7	+300	+2.8%	165,200	-	-	8.14	0	0
APG	5.05	5.35	5.3	5.37	5.12	+300	+5.94%	1,059,600	1,196,377	71.64	222.92	79,200	0
C47	10.5	10.8	10.45	10.8	10.45	+300	+2.86%	305,200	392,497	23.50	7.51	0	0
D2D	36.2	36.5	36.2	36.65	36.2	+300	+0.83%	71,700	1,104,481	66.14	4.85	5,000	7,800
DRC	13.1	13.4	13.45	13.5	13.3	+300	+2.29%	473,600	2,069,352	123.91	17.47	0	151,700
DVP	72	72.3	73	73	72.1	+300	+0.42%	15,200	2,892,000	173.17	8.55	4,100	300
GIL	13.55	13.85	13.8	13.9	13.6	+300	+2.21%	412,100	1,407,108	84.26	43.55	22,200	1,400
HAX	10.2	10.5	10.5	10.6	10.35	+300	+2.94%	368,300	1,128,117	67.55	362.07	69,400	22,600
ITC	11.35	11.65	11.7	11.75	11.5	+300	+2.64%	115,000	1,117,643	66.92	34.78	0	0
KLB	13.9	14.2	14.15	14.3	13.7	+300	+2.16%	662,400	-	-	4.43	130	4,600
NHH	10.05	10.35	10.05	10.75	10.05	+300	+2.99%	283,200	1,169,177	70.01	8.77	500	3,900
QCG	13.2	13.5	13.6	13.65	13.25	+300	+2.27%	179,500	3,714,243	222.41	21.67	11,100	7,200
SCR	5.9	6.2	6.1	6.21	6.01	+300	+5.08%	1,611,100	2,669,689	159.86	35.03	256,000	208,600
SJS	49	49.3	49.4	49.5	49.2	+300	+0.61%	19,600	14,665,509	878.17	40.41	900	900
SSC	28.2	28.5	28.5	28.5	28.5	+300	+1.06%	200	378,246	22.65	30.65	0	0
TTA	11.5	11.8	11.65	11.8	11.5	+300	+2.61%	847,400	2,106,997	126.17	11.29	0	0
VIP	11.5	11.8	11.65	11.85	11.55	+300	+2.61%	396,600	807,957	48.38	12.28	16,600	0
CKG	8.5	8.78	8.7	8.78	8.56	+280	+3.29%	91,300	1,003,650	60.10	12.76	1,800	1,900
LGL	5.53	5.8	5.88	5.9	5.62	+270	+4.88%	651,400	298,683	17.89	14.61	900	0
VPG	3.75	4.01	4.01	4.01	3.85	+260	+6.93%	952,300	354,547	21.23	-	7,700	0
YEG	9.84	10.1	10.05	10.1	9.9	+260	+2.64%	2,539,300	1,937,201	116.00	23.93	292,500	2,100
AAA	6.84	7.09	7.01	7.14	6.96	+250	+3.65%	1,360,000	2,791,636	167.16	7.34	156,100	12,160
BIC	23.8	24.05	23.8	24.15	23.5	+250	+1.05%	122,300	2,820,509	168.89	8.83	16,100	1,200
CLL	29.65	29.9	29.8	29.95	29.65	+250	+0.84%	19,700	1,016,600	60.87	10.82	0	0
EVE	10.4	10.65	10.5	10.65	10.35	+250	+2.4%	12,600	447,085	26.77	11.40	3,500	2,500
GSP	11.1	11.35	11.2	11.35	11.15	+250	+2.25%	23,300	696,655	41.72	8.72	0	0
NNC	43.25	43.5	42.15	43.85	42.1	+250	+0.58%	111,800	953,520	57.10	7.09	5,100	500
SGT	15.4	15.65	15.6	16	15.2	+250	+1.62%	76,200	2,316,250	138.70	6.96	0	0
SMC	12.25	12.5	12.25	12.9	12.25	+250	+2.04%	294,000	920,085	55.09	5.11	13,800	0
SZL	48.35	48.6	50.3	50.3	48.35	+250	+0.52%	32,800	1,328,945	79.58	11.81	0	0
VTO	11.6	11.85	11.65	11.9	11.65	+250	+2.16%	282,300	946,420	56.67	10.36	0	100
FIT	4.16	4.39	4.22	4.45	4.22	+230	+5.53%	835,300	1,492,306	89.36	37.20	0	0
HTN	7.02	7.25	7.2	7.4	7.12	+230	+3.28%	157,300	646,094	38.69	36.43	14,700	0
AAM	6.3	6.52	6.49	6.72	6.3	+220	+3.49%	11,000	68,142	4.08	38.81	0	0
HII	5.18	5.39	5.22	5.5	5.21	+210	+4.05%	112,500	397,044	23.78	7.82	2,900	500
BWE	42.85	43.05	43	43.3	43	+200	+0.47%	598,300	9,467,928	566.94	11.51	75,300	304,300
CCL	4.9	5.1	4.92	5.1	4.92	+200	+4.08%	107,700	303,865	18.20	11.89	5,600	900
CRC	9.16	9.36	9.17	9.69	8.65	+200	+2.18%	2,532,600	998,711	59.80	10.52	54,200	86,900
DQC	9	9.2	9	9.31	8.89	+200	+2.22%	13,100	253,534	15.18	-	0	0
DRL	45.5	45.7	45.4	46	45.4	+200	+0.44%	1,400	434,150	26.00	9.70	0	0
GHC	27.6	27.8	27.6	27.8	26.5	+200	+0.72%	35,400	1,325,018	79.34	8.26	100	0
HHP	12.3	12.5	12.2	12.6	12.2	+200	+1.63%	833,600	1,081,929	64.79	25.05	24,100	64,500
HTL	22	22.2	22.1	22.2	22.1	+200	+0.91%	600	266,400	15.95	10.71	0	0
HVH	11.7	11.9	11.85	11.95	11.75	+200	+1.71%	183,300	755,523	45.24	12.36	5,300	0
IDI	6.6	6.8	6.65	6.81	6.63	+200	+3.03%	560,400	1,857,574	111.23	27.42	63,600	100
IJC	10	10.2	10.2	10.3	10	+200	+2%	2,838,000	6,421,723	384.53	7.74	340,300	339,100
MIG	19.1	19.3	19.45	19.55	19.1	+200	+1.05%	196,700	3,887,664	232.79	12.43	13,400	20,440
NBB	18.2	18.4	18.2	18.4	18	+200	+1.1%	33,900	1,842,940	110.36	206.74	400	200
SSB	16.8	17	17	17	16.85	+200	+1.19%	1,785,200	48,365,000	2,896.11	9.04	89,700	181,100
TMT	11.4	11.6	11.4	11.6	11.2	+200	+1.75%	18,500	427,785	25.62	6.81	100	100
VNL	19.4	19.6	19.4	19.6	19.4	+200	+1.03%	6,800	277,154	16.60	5.19	0	0
VTB	14.3	14.5	14.3	15	13.6	+200	+1.4%	5,800	156,666	9.38	10.05	100	100
TNI	4.36	4.55	4.5	4.55	4.36	+190	+4.36%	82,200	238,875	14.30	5.46	700	0
TVB	7.48	7.67	7.66	7.67	7.53	+190	+2.54%	38,100	859,784	51.48	40.16	0	0
DC4	8.99	9.17	8.99	9.19	8.98	+180	+2%	750,200	900,821	53.94	4.52	16,500	600
HPX	4.75	4.93	4.94	4.94	4.75	+180	+3.79%	562,200	1,499,551	89.79	26.51	47,100	0
JVC	4.27	4.45	4.46	4.46	4.3	+180	+4.22%	124,100	500,626	29.98	10.02	8,200	0
PDV	9.33	9.51	9.56	9.56	9.24	+180	+1.93%	20,000	-	-	7.58	0	0
KHG	5.32	5.49	5.41	5.52	5.34	+170	+3.2%	9,851,100	2,467,399	147.75	35.88	445,600	0
TCR	2.53	2.7	2.53	2.7	2.53	+170	+6.72%	16,700	27,987	1.68	61.36	0	0
LDG	3.47	3.63	3.56	3.67	3.51	+160	+4.61%	1,201,800	927,886	55.56	10.03	221,900	14,700
ADP	22.6	22.75	22.65	22.8	22.4	+150	+0.66%	10,600	524,157	31.39	6.85	1,500	0
BMC	13.5	13.65	13.55	13.65	13.45	+150	+1.11%	51,800	169,159	10.13	21.46	0	0
BMI	15.7	15.85	15.85	16.15	15.8	+150	+0.96%	706,600	2,386,180	142.89	10.79	19,600	2,400
CMX	5.91	6.06	5.96	6.07	5.96	+150	+2.54%	102,800	617,508	36.98	9.18	0	900
CSM	12.2	12.35	12.4	12.45	12.15	+150	+1.23%	197,400	1,279,772	76.63	30.05	4,800	800
CTI	22.9	23.05	23.35	23.4	23.05	+150	+0.66%	882,800	1,452,150	86.96	10.22	45,100	3,100
GDT	19	19.15	19.05	19.15	19	+150	+0.79%	9,200	472,051	28.27	6.54	0	110
NHT	11.55	11.7	11.7	11.7	11.7	+150	+1.3%	1,000	280,843	16.82	5.82	0	0
PGC	13.85	14	13.9	14	13.8	+150	+1.08%	86,300	844,750	50.58	11.61	700	0
PPC	10.2	10.35	10.3	10.35	10.15	+150	+1.47%	467,300	3,318,345	198.70	20.10	0	19,200
SHP	34.3	34.45	34.3	34.5	34.25	+150	+0.44%	2,300	3,486,559	208.78	12.16	0	0
TCL	33.7	33.85	33.9	33.95	33.5	+150	+0.45%	22,100	1,020,863	61.13	7.75	0	100
ASM	5.64	5.78	5.71	5.84	5.68	+140	+2.48%	590,500	2,353,582	140.93	11.18	49,260	2,870
SKG	9.13	9.27	9.25	9.3	9.17	+140	+1.53%	115,300	616,434	36.91	12.86	8,900	0
BTP	8.31	8.44	8.32	8.45	8.32	+130	+1.56%	31,900	510,498	30.57	11.99	0	400
TLH	4.5	4.63	4.63	4.66	4.6	+130	+2.89%	182,000	520,042	31.14	102.89	3,600	0
VNS	8	8.13	8.01	8.27	8	+130	+1.63%	42,000	551,695	33.04	6.62	200	26,000
ADS	8.5	8.62	8.55	8.64	8.53	+120	+1.41%	195,800	658,523	39.43	6.81	400	1,000
CRE	7.9	8.02	7.96	8.03	7.85	+120	+1.52%	275,100	3,718,701	222.68	50.76	8,200	13,100
HCD	7.78	7.9	8.28	8.28	7.9	+120	+1.54%	11,100	291,975	17.48	14.58	0	0
HQC	2.52	2.64	2.6	2.64	2.56	+120	+4.76%	3,717,300	1,522,222	91.15	21.64	362,800	162,500
DAT	8.45	8.55	8.43	8.7	8.43	+100	+1.18%	2,200	591,902	35.44	8.24	0	0
DBD	50.9	51	51	51	50.5	+100	+0.2%	34,400	4,818,952	288.56	19.07	0	0
DBT	10.8	10.9	10.9	10.9	10.9	+100	+0.93%	100	223,784	13.40	17.75	0	0
DRH	2.51	2.61	2.55	2.63	2.54	+100	+3.98%	453,300	322,878	19.33	-	22,500	0
GMH	7.72	7.82	7.77	7.82	7.77	+100	+1.3%	600	129,030	7.73	7.24	0	0
HMC	11.45	11.55	11.85	11.85	11.5	+100	+0.87%	7,200	315,315	18.88	10.10	0	0
IMP	55.5	55.6	56	56	55.1	+100	+0.18%	30,400	8,562,898	512.75	28.14	1,100	800
SBT	21.85	21.95	21.85	21.95	21.7	+100	+0.46%	492,500	18,769,721	1,123.94	26.38	4,700	51,600
TBC	34.7	34.8	34.5	34.8	34.5	+100	+0.29%	1,200	2,209,800	132.32	11.50	0	0
TCT	19.55	19.65	19.55	19.95	19.55	+100	+0.51%	6,600	251,284	15.05	9.85	0	0
TIP	18.4	18.5	18.5	18.6	18.45	+100	+0.54%	90,000	1,202,645	72.01	5.57	0	1,100
VMD	15.15	15.25	15.15	15.25	15.15	+100	+0.66%	300	235,464	14.10	10.52	0	0
APH	5.48	5.57	5.55	5.69	5.5	+90	+1.64%	179,900	1,358,435	81.34	11.41	3,100	0
DTA	3.62	3.71	3.63	3.71	3.5	+90	+2.49%	16,300	67,002	4.01	44.70	0	0
TTF	2.59	2.68	2.65	2.7	2.65	+90	+3.47%	637,700	1,102,010	65.99	99.26	127,700	0
CIG	6.16	6.24	6.16	6.46	6.12	+80	+1.3%	26,000	318,489	19.07	3.61	0	0
DLG	2.82	2.9	2.87	2.96	2.84	+80	+2.84%	1,738,900	867,998	51.98	2.38	134,800	182,100
HSL	4.98	5.06	5.19	5.32	4.9	+80	+1.61%	501,400	195,151	11.69	28.91	21,100	300
SVD	3.3	3.38	3.25	3.38	3.2	+80	+2.42%	17,800	93,308	5.59	73.48	0	0
TSC	2.39	2.47	2.44	2.49	2.42	+80	+3.35%	145,600	486,242	29.12	-	0	0
HAR	3.39	3.46	3.42	3.51	3.35	+70	+2.06%	277,000	331,067	19.82	19.33	10,900	6,200
VPS	8.88	8.95	8.88	8.99	8.81	+70	+0.79%	22,200	218,924	13.11	9.35	0	0
ABS	2.91	2.97	2.93	3.01	2.9	+60	+2.06%	373,700	237,600	14.23	-	0	0
FCM	3.19	3.25	3.3	3.3	3.21	+60	+1.88%	18,400	150,237	9.00	8.90	0	1,100
TDG	2.56	2.62	2.64	2.64	2.53	+60	+2.34%	79,700	63,433	3.80	11.10	0	0
BHN	29.85	29.9	30	30	29.7	+50	+0.17%	4,900	6,930,820	415.02	14.83	0	0
BKG	2.55	2.6	2.6	2.66	2.53	+50	+1.96%	102,900	186,183	11.15	18.44	1,100	0
CHP	28.4	28.45	28	28.45	28	+50	+0.18%	24,000	4,485,372	268.59	10.23	0	0
CTF	18.65	18.7	18.65	18.7	18.3	+50	+0.27%	382,900	1,788,727	107.11	196.84	23,400	9,700
HUB	13.3	13.35	14	14	13.3	+50	+0.38%	55,000	403,742	24.18	6.10	700	0
ICT	17.85	17.9	17.85	17.9	17.8	+50	+0.28%	12,400	576,112	34.50	18.12	0	0
ILB	21.3	21.35	21.4	21.4	21.3	+50	+0.23%	49,400	815,559	48.84	8.09	0	0
ITD	16.25	16.3	16.25	16.3	16.05	+50	+0.31%	33,100	426,617	25.55	8.85	0	100
KHP	10.7	10.75	10.6	10.75	10.6	+50	+0.47%	9,600	649,050	38.87	11.45	0	0
LSS	8.41	8.46	8.43	8.5	8.43	+50	+0.59%	67,200	761,625	45.61	6.25	0	0
NAV	16.05	16.1	16.4	16.4	16.1	+50	+0.31%	200	128,800	7.71	9.37	0	0
PTC	7.3	7.35	7.35	7.35	7.3	+50	+0.68%	72,400	236,608	14.17	4.84	0	400
SBA	28.45	28.5	28.45	28.5	28.15	+50	+0.18%	2,100	1,723,915	103.23	10.16	0	0
SBG	11.45	11.5	11.55	11.6	11.3	+50	+0.44%	66,000	575,000	34.43	10.66	600	5,300
SJD	13.95	14	14	14.05	13.95	+50	+0.36%	40,900	965,981	57.84	6.01	0	1,000
TDH	3.65	3.7	3.8	3.8	3.65	+50	+1.37%	162,900	416,815	24.96	-	5,900	5,100
TDP	29.5	29.55	29.4	30.5	29.4	+50	+0.17%	252,400	2,768,822	165.80	26.99	20,800	28,600
TNH	10.1	10.15	10.2	10.25	10.1	+50	+0.5%	85,500	16,828,694	1,007.71	-	100	0
VNE	3.96	4.01	4.11	4.11	3.96	+50	+1.26%	265,000	329,041	19.70	-	2,000	0
VRC	12.85	12.9	12.6	12.95	12.4	+50	+0.39%	7,300	645,000	38.62	1,075.00	0	0
DXV	3.76	3.8	3.76	3.8	3.76	+40	+1.06%	7,100	37,620	2.25	46.34	0	0
SBV	6.56	6.6	6.5	6.71	6.28	+40	+0.61%	9,600	189,354	11.34	-	100	0
ST8	3.28	3.32	3.3	3.35	3.28	+40	+1.22%	121,300	85,393	5.11	-	200	0
OGC	2.96	2.99	3.01	3.02	2.96	+30	+1.01%	476,500	897,000	53.71	13.35	4,100	600
AAT	2.9	2.92	2.89	2.96	2.88	+20	+0.69%	36,400	206,792	12.38	8.72	0	0
PTL	2.75	2.77	2.76	2.79	2.68	+20	+0.73%	25,000	277,000	16.59	-	0	0
TEG	5.95	5.97	6	6	5.9	+20	+0.34%	26,400	721,215	43.19	32.27	0	0
TLD	8.3	8.32	8.28	8.35	8.28	+20	+0.24%	213,700	646,808	38.73	9.77	3,200	0
DAH	2.97	2.98	3	3.03	2.97	+10	+0.34%	103,100	250,916	15.02	36.79	0	0
HAP	7.59	7.6	7.55	7.78	7.39	+10	+0.13%	33,800	843,161	50.49	8.30	100	3,200
NO1	5.59	5.6	5.68	5.68	5.5	+10	+0.18%	204,600	134,400	8.05	17.61	0	0
ASG	16.8	16.8	16.8	16.8	16.4	0	0.00%	1,300	1,525,182	91.33	52.66	0	0
BCE	11	11	11.1	11.4	10.6	0	0.00%	66,500	385,000	23.05	5.16	2,600	2,600
BRC	12	12	12	12	11.95	0	0.00%	2,600	148,500	8.89	7.14	0	0
CCC	7.6	7.6	7.6	7.68	7.4	0	0.00%	48,200	312,018	18.68	7.24	0	0
CVT	25.45	25.45	25.45	25.45	24.55	0	0.00%	7,900	933,783	55.92	18.69	0	0
DSN	39	39	39	39	38.5	0	0.00%	2,400	471,237	28.22	6.85	100	0
FUCVREIT	7.8	7.8	7.8	7.8	7.8	0	0.00%	2,900	-	-	-	0	2,100
HAS	8.1	8.1	8.1	8.1	8.1	0	0.00%	3,000	63,180	3.78	-	0	0
HID	5.05	5.05	5.05	5.15	4.85	0	0.00%	841,300	387,619	23.21	71.13	7,200	47,100
HU1	5.85	5.85	5.85	5.85	5.85	0	0.00%	200	58,500	3.50	15.52	0	0
KMR	2.72	2.72	2.67	2.73	2.63	0	0.00%	15,500	154,708	9.26	30.91	200	0
KOS	38.65	38.65	38.7	38.9	38.65	0	0.00%	363,800	8,367,004	501.02	439.20	12,800	0
LGC	60.9	60.9	56.7	60.9	56.7	0	0.00%	700	12,918,736	773.58	23.51	0	0
NVT	7.99	7.99	7.99	7.99	7.99	0	0.00%	100	723,095	43.30	-	0	0
QNP	32	32	32	32	32	0	0.00%	200	1,293,118	77.43	9.06	0	0
RYG	10.8	10.8	11	11	10.6	0	0.00%	101,200	486,000	29.10	13.01	4,400	900
SC5	15.1	15.1	15	15.8	15	0	0.00%	1,800	226,251	13.55	5.50	0	0
SFG	10.5	10.5	10.5	10.5	10.5	0	0.00%	5,100	502,922	30.12	15.70	0	0
STK	13.7	13.7	13.7	13.8	13.65	0	0.00%	38,000	1,919,687	114.95	38.38	0	28,150
TDC	10.95	10.95	11	11	10.85	0	0.00%	191,600	1,095,000	65.57	5.17	0	1,200
TDM	57.2	57.2	57.4	57.4	56.7	0	0.00%	1,900	6,292,000	376.77	32.72	0	200
TVT	16	16	16	16	16	0	0.00%	3,200	336,000	20.12	8.61	0	0
VID	4.95	4.95	4.95	4.95	4.95	0	0.00%	100	202,139	12.10	450.00	0	0
VPD	23.65	23.65	23.65	23.7	23.5	0	0.00%	5,600	2,520,845	150.95	9.61	0	0
VPH	3.72	3.72	3.72	3.73	3.5	0	0.00%	60,700	354,731	21.24	-	400	3,300
VSH	43.3	43.3	43.3	43.45	43	0	0.00%	2,000	10,229,246	612.53	11.86	0	200
VSI	28	28	28	28.85	28	0	0.00%	1,900	369,600	22.13	11.37	0	0
SHA	4	3.99	4	4.02	3.98	-10	-0.25%	15,000	133,452	7.99	9.88	0	0
VCA	7.07	7.05	7.02	7.1	7.02	-20	-0.28%	800	107,071	6.41	-	0	0
FIR	5.24	5.21	5.22	5.3	5.19	-30	-0.57%	86,100	368,189	22.05	186.07	0	0
SMB	40.2	40.15	40.2	40.2	39.7	-50	-0.12%	4,600	1,198,343	71.76	7.83	0	0
ADG	9.05	8.99	9	9	8.95	-60	-0.66%	400	192,211	11.51	10.23	0	0
SRF	6.74	6.68	6.79	6.8	6.5	-60	-0.89%	39,100	225,696	13.51	11.30	0	1,500
ACC	12.65	12.55	12.7	12.7	12.2	-100	-0.79%	23,000	1,317,750	78.91	25.30	0	0
CDC	22.9	22.8	23.3	23.3	22.4	-100	-0.44%	1,164,500	1,203,217	72.05	64.41	200	0
LAF	17	16.9	16.8	16.9	16.8	-100	-0.59%	6,300	257,354	15.41	6.75	0	0
PMG	6.8	6.7	6.5	6.8	6.5	-100	-1.47%	3,700	310,453	18.59	12.52	100	0
SHI	14.25	14.15	14.15	14.25	14.05	-100	-0.70%	312,200	2,404,786	144.00	47.80	8,900	1,000
VNG	6.92	6.81	7	7	6.81	-110	-1.59%	1,000	662,454	39.67	101.64	0	0
ACL	12.5	12.35	12.6	12.9	12.35	-150	-1.20%	5,000	619,464	37.09	57.44	100	0
PLP	5.3	5.13	5.3	5.33	5.13	-170	-3.21%	42,900	512,999	30.72	12.48	500	1,100
DMC	60.7	60.5	60.8	60.8	58.1	-200	-0.33%	1,800	2,101,012	125.81	12.46	0	100
SVC	18.4	18.2	19.45	19.5	17.65	-200	-1.09%	8,300	1,697,665	101.66	3.79	0	0
YBM	10.35	10.1	10	10.35	10	-250	-2.42%	2,800	324,963	19.46	6.31	0	0
TMS	40.8	40.5	38.75	40.5	38.75	-300	-0.74%	1,000	6,995,735	418.91	19.53	0	520
C32	10.7	10.35	10.6	10.6	10.2	-350	-3.27%	38,600	311,103	18.63	5.93	300	300
SFC	18.4	18	18	18	18	-400	-2.17%	300	203,246	12.17	10.24	0	0
LPB	48	47.5	49	50	47.45	-500	-1.04%	1,739,200	141,895,900	8,496.76	12.42	97,100	80,060
TRA	70.9	69.7	70	70	69	-1,200	-1.69%	5,100	2,889,103	173.00	13.97	0	0
TDW	47.9	46.1	46.1	46.1	46.1	-1,800	-3.76%	100	391,850	23.46	6.48	0	0
TCD	1.89	0				0	0.00%	-	634,701	38.01	-	0	0
PNC	27.95	26	26	26	26	-1,950	-6.98%	100	280,783	16.81	137.57	0	0
VVS	99.6	97.1	96.8	102.5	92.9	-2,500	-2.51%	484,700	2,090,077	125.15	6.51	29,800	17,820
BCG	2.53	0				0	0.00%	-	2,226,933	133.35	-	0	0
DCL	49.15	46.6	45.75	48.8	45.75	-2,550	-5.19%	1,947,600	3,403,712	203.82	174.53	0	0
HRC	47	43.75	44	44	43.75	-3,250	-6.91%	3,700	1,321,540	79.13	37.62	0	0
CMV	7.9	0				0	0.00%	-	143,431	8.59	-	0	0
PJT	8.34	0				0	0.00%	-	207,522	12.43	-	0	0
SMA	8.5	0				0	0.00%	-	172,999	10.36	-	0	0
SPM	8.5	0				0	0.00%	-	117,045	7.01	-	0	0
GTA	8.61	0				0	0.00%	-	84,636	5.07	-	0	0
FUETPVND	11	0				0	0.00%	-	-	-	-	0	0
TPC	11.05	0				0	0.00%	-	185,827	11.13	-	0	0
FUEABVND	11.2	0				0	0.00%	-	-	-	-	0	0
HTV	11.2	0				0	0.00%	-	146,765	8.79	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
ABR	13.4	0				0	0.00%	-	268,000	16.05	-	0	0
LM8	13.55	0				0	0.00%	-	127,217	7.62	-	0	0
FUCTVGF5	14.2	0				0	0.00%	-	-	-	-	0	0
FUCTVGF3	15.6	0				0	0.00%	-	-	-	-	0	0
DTT	16.5	0				0	0.00%	-	134,505	8.05	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FDC	17.35	0				0	0.00%	-	670,230	40.13	-	0	0
PGI	19.7	0				0	0.00%	-	2,184,667	130.82	-	0	0
VAF	20.5	0				0	0.00%	-	772,140	46.24	-	0	0
CCI	20.55	0				0	0.00%	-	360,470	21.59	-	0	0
L10	25.2	0				0	0.00%	-	246,708	14.77	-	0	0
TNC	27.5	0				0	0.00%	-	529,375	31.70	-	0	0
STG	30.55	0				0	0.00%	-	3,001,640	179.74	-	0	0
COM	33.3	0				0	0.00%	-	470,217	28.16	-	0	0
S4A	33.7	0				0	0.00%	-	1,422,140	85.16	-	0	0
TTE	33.9	0				0	0.00%	-	965,825	57.83	-	0	0
BTT	40.65	0				0	0.00%	-	548,775	32.86	-	0	0
TIX	41	0				0	0.00%	-	1,230,000	73.65	-	0	0
CLW	48	0				0	0.00%	-	624,000	37.37	-	0	0
TMP	55.4	0				0	0.00%	-	3,878,000	232.22	-	0	0
CLC	56.3	0				0	0.00%	-	1,475,487	88.35	-	0	0
VDP	60.5	0				0	0.00%	-	1,336,045	80.00	-	0	0
								合計	7,358,881,175	440,651.57		105,988,510	85,921,400

※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」