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
VJC	187.5	195.1	189.5	196.5	189	+7,600	+4.05%	2,318,200	105,668,371	6,108.00	75.30	474,020	239,220
CTD	93.3	99.8	95	99.8	94.1	+6,500	+6.97%	2,652,100	10,122,715	585.13	30.06	67,850	99,300
BBC	84.5	88	89.5	89.5	88	+3,500	+4.14%	200	1,650,236	95.39	14.95	0	0
TRC	71	74	71.1	74.6	71.1	+3,000	+4.23%	405,100	2,155,250	124.58	9.74	7,800	31,000
DHA	55.3	58	55.4	58.5	55.3	+2,700	+4.88%	309,300	853,822	49.35	16.51	48,300	25,900
GMD	66.5	69.2	66.4	70	65.6	+2,700	+4.06%	3,992,400	29,513,462	1,705.98	16.18	499,400	272,300
HAH	59.9	62	60.9	63.7	60.4	+2,100	+3.51%	5,897,800	10,469,395	605.17	12.27	808,100	162,800
VHC	56.2	58.3	57.1	58.9	56.7	+2,100	+3.74%	2,622,000	13,085,619	756.39	10.65	632,200	220,800
SVI	47.05	49	45.05	49	45.05	+1,950	+4.14%	200	628,789	36.35	8.28	0	0
PHR	54	55.9	54.5	56.8	54.5	+1,900	+3.52%	357,100	7,574,405	437.83	17.95	35,100	10,100
BWE	48.1	49.9	48.9	50.5	48.8	+1,800	+3.74%	542,800	10,974,439	634.36	20.70	54,200	83,970
NLG	36.65	38.45	36.65	38.45	36.6	+1,800	+4.91%	3,907,100	14,806,145	855.85	29.92	1,981,250	1,266,600
BFC	42.85	44.45	42.85	44.75	42.85	+1,600	+3.73%	612,900	2,541,117	146.89	7.91	92,100	16,800
NT2	23.3	24.9	23.5	24.9	23.4	+1,600	+6.87%	5,210,400	7,168,113	414.34	90.22	617,000	146,400
SIP	55	56.6	55	57.5	54.9	+1,600	+2.91%	489,300	13,703,593	792.12	11.02	72,000	31,910
DPR	37.45	38.8	38.2	39	37.8	+1,350	+3.6%	1,390,800	3,371,174	194.87	12.93	210,300	8,300
CTR	90.5	91.8	91	93	89.5	+1,300	+1.44%	903,800	10,500,624	606.97	19.51	75,000	157,700
DHC	34	35.2	34.5	35.75	34	+1,200	+3.53%	401,700	2,833,355	163.78	11.94	20,700	52,700
HDB	32.2	33.4	32.45	34.1	32.35	+1,200	+3.73%	31,358,500	1,284,007,661	74,220.10	9.10	6,112,320	1,128,900
PDN	94.8	96	94	97	94	+1,200	+1.27%	1,700	3,556,215	205.56	11.02	0	0
TCX	43.9	45.05	44.9	45.05	43.95	+1,150	+2.62%	1,168,000	93,711,119	5,416.83	5.17	43,300	159,900
BSR	16.1	17.2	17.2	17.2	17.2	+1,100	+6.83%	4,403,000	53,328,593	3,082.58	84.73	0	0
HAG	15.85	16.95	15.8	16.95	15.8	+1,100	+6.94%	24,979,400	21,482,418	1,241.76	-	542,100	222,500
LPB	52.8	53.9	53	54.4	52.7	+1,100	+2.08%	2,203,100	161,014,505	9,307.20	16.56	777,000	92,300
CRV	34.65	35.7	34.75	35.7	34.75	+1,050	+3.03%	4,600	24,005,274	1,387.59	51.97	0	0
GEE	180	181	181.5	185.7	178.8	+1,000	+0.56%	322,000	66,245,992	3,829.25	1,040.23	83,900	46,200
REE	63.5	64.5	63.5	64.7	63	+1,000	+1.57%	436,100	34,936,950	2,019.48	15.22	0	0
S4A	34	35	34	35	33.5	+1,000	+2.94%	2,300	1,477,000	85.38	16.76	0	0
TIX	48	49	48	51	48	+1,000	+2.08%	4,500	1,470,000	84.97	16.28	0	0
TLG	53.4	54.4	53.5	54.8	53.3	+1,000	+1.87%	261,400	4,773,794	275.94	11.32	54,600	1,600
UIC	51.9	52.9	52.9	52.9	52.9	+1,000	+1.93%	100	439,493	25.40	7.52	0	0
VPI	55.7	56.7	55.8	57	55.4	+1,000	+1.8%	1,781,000	18,146,811	1,048.95	50.99	31,900	169,200
DBC	25.8	26.75	25.9	26.9	25.9	+950	+3.68%	4,158,600	10,295,183	595.10	10.19	264,900	431,300
PGD	23.8	24.75	24.75	24.75	24.75	+950	+3.99%	1,100	2,450,183	141.63	10.47	500	0
KDH	33.5	34.4	33.65	35.3	33.6	+900	+2.69%	16,159,700	38,604,193	2,231.46	43.00	1,270,800	2,145,600
VFG	53.5	54.4	54.4	54.5	53.4	+900	+1.68%	22,800	2,269,166	131.17	5.36	14,900	0
PAC	22.25	23.05	22.25	23.1	22.25	+800	+3.6%	419,000	1,606,754	92.88	9.40	102,000	16,200
PC1	22.4	23.2	22.55	23.25	22.55	+800	+3.57%	4,176,100	8,297,297	479.61	19.71	422,600	2,174,300
STK	24.5	25.3	24.9	25.3	24.75	+800	+3.27%	83,600	2,444,914	141.32	194.62	3,500	100
TDP	34.9	35.7	33.1	35.7	32.8	+800	+2.29%	166,000	3,149,534	182.05	32.84	0	900
TN1	14.2	15	15	15	15	+800	+5.63%	100	901,432	52.11	16.09	0	0
VAF	17.6	18.4	17	18.5	17	+800	+4.55%	18,400	693,042	40.06	11.38	0	0
VGC	47.3	48.1	47.7	48.6	47.25	+800	+1.69%	1,254,300	21,565,635	1,246.57	19.52	25,600	436,900
CTI	23.7	24.45	23.7	24.5	23.7	+750	+3.16%	539,500	1,540,350	89.04	13.52	66,400	29,400
DPG	43.3	44.05	43.7	44.5	43.6	+750	+1.73%	612,300	4,440,197	256.66	12.40	12,500	41,300
FMC	35.65	36.4	36.1	36.5	36	+750	+2.1%	47,200	2,380,156	137.58	7.79	3,100	1,000
SMC	10.8	11.55	10.8	11.55	10.8	+750	+6.94%	422,400	850,159	49.14	29.09	3,600	3,700
SZC	30.25	31	30.25	31.55	30.25	+750	+2.48%	906,000	5,579,562	322.52	19.18	24,800	12,200
ACG	35.1	35.8	35.9	35.9	35.5	+700	+1.99%	1,900	5,398,208	312.04	12.85	100	0
BID	37.1	37.8	37.5	37.9	37.3	+700	+1.89%	3,204,200	265,407,480	15,341.47	11.80	99,620	350,910
HAX	10.4	11.1	10.45	11.1	10.45	+700	+6.73%	1,178,500	1,192,580	68.94	9.54	103,800	9,300
TDW	48	48.7	48.7	48.7	48.7	+700	+1.46%	18,500	413,950	23.93	7.38	5,500	0
VCB	60	60.7	60	61	59.8	+700	+1.17%	3,716,000	507,189,478	29,317.31	10.90	1,904,510	1,453,680
VTB	10.65	11.35	11.35	11.35	11.35	+700	+6.57%	24,900	122,631	7.09	10.63	0	0
ANV	28.95	29.6	29.6	29.75	28.95	+650	+2.25%	2,302,200	7,881,170	455.56	165.36	398,700	178,000
CTG	49	49.65	49.2	50.3	49.05	+650	+1.33%	6,411,600	266,620,090	15,411.57	10.52	73,320	1,140,260
GTA	9.85	10.5	10.4	10.5	10.4	+650	+6.6%	300	103,215	5.97	12.07	0	0
HSL	9.26	9.9	9.9	9.9	9.9	+640	+6.91%	159,400	381,817	22.07	56.57	0	0
PNJ	94.9	95.5	94.9	95.6	91.8	+600	+0.63%	1,134,200	32,579,740	1,883.22	16.72	496,710	367,000
TDM	56.6	57.2	55	57.2	55	+600	+1.06%	700	6,292,000	363.70	32.85	0	0
DAT	8.27	8.84	8.84	8.84	8.84	+570	+6.89%	2,100	611,979	35.37	9.84	0	0
ACL	12.9	13.45	12.8	13.5	12.8	+550	+4.26%	2,900	674,639	39.00	62.56	0	400
GVR	27.55	28.1	27.75	28.6	27.45	+550	+2%	3,912,600	112,400,000	6,497.11	33.02	325,200	75,900
ITC	13.8	14.35	13.8	14.5	13.8	+550	+3.99%	332,500	1,376,668	79.58	42.84	0	0
OCB	13	13.55	13.2	13.7	13.2	+550	+4.23%	16,497,800	33,411,443	1,931.30	10.61	954,300	157,200
ABT	73.1	73.6	76.9	76.9	73.4	+500	+0.68%	18,500	866,806	50.10	9.65	0	0
CSM	13.55	14.05	13.7	14.2	13.55	+500	+3.69%	413,300	1,455,935	84.16	32.45	15,200	44,800
FUEVFVND	38.5	39	38.77	39.45	38.77	+500	+1.3%	150,800	-	-	-	1,900	119,900
HRC	30.5	31	29.55	31.9	29.5	+500	+1.64%	3,400	936,405	54.13	15.25	0	0
KHG	7.17	7.67	7.15	7.67	7.09	+500	+6.97%	31,003,900	3,447,168	199.26	62.87	3,082,500	1,022,500
NCT	109.9	110.4	110.9	110.9	110	+500	+0.45%	19,200	2,888,697	166.98	12.03	1,500	5,200
NSC	79.5	80	79.5	80	79.5	+500	+0.63%	8,500	1,405,961	81.27	6.83	8,400	0
NTC	164.5	165	164.8	166.9	164	+500	+0.3%	30,800	3,959,997	228.90	13.53	0	0
PTB	51.7	52.2	51.7	52.5	51.5	+500	+0.97%	153,200	3,494,185	201.98	9.48	35,100	2,200
TMP	61.5	62	62	62	62	+500	+0.81%	2,900	4,340,000	250.87	12.39	1,500	0
C47	10.45	10.9	10.9	11.15	10.5	+450	+4.31%	233,100	396,131	22.90	100.93	0	0
DQC	10.35	10.8	11	11	10.5	+450	+4.35%	5,100	297,627	17.20	-	0	0
HPG	26.8	27.25	26.9	27.55	26.9	+450	+1.68%	39,448,900	209,156,445	12,089.97	15.56	1,862,390	6,372,930
NTL	18.05	18.5	18.9	19	18.4	+450	+2.49%	1,523,800	2,256,628	130.44	3.91	0	54,900
PGV	19.95	20.4	19.6	20.4	19.6	+450	+2.26%	8,600	22,918,748	1,324.78	-	500	0
PLX	34.05	34.5	34.1	34.5	34	+450	+1.32%	1,345,200	43,835,432	2,533.84	19.52	323,300	268,900
POW	13.85	14.3	13.9	14.4	13.8	+450	+3.25%	11,214,600	33,488,764	1,935.77	30.11	51,200	505,200
PVP	15.05	15.5	15	15.5	15	+450	+2.99%	218,800	1,607,388	92.91	8.26	4,100	0
SHB	16.35	16.8	16.3	17.05	16.25	+450	+2.75%	117,844,300	77,174,224	4,460.94	7.29	2,973,610	923,700
AAA	7.61	8.04	7.75	8.08	7.75	+430	+5.65%	2,962,000	3,165,692	182.99	8.34	535,900	142,400
DCM	34.8	35.2	34.95	35.55	34.7	+400	+1.15%	3,987,200	18,634,880	1,077.16	14.70	11,200	370,700
DGC	94	94.4	94	95	93.3	+400	+0.43%	1,210,800	35,851,082	2,072.32	12.77	41,800	302,800
NHH	11.35	11.75	11.5	11.75	11.5	+400	+3.52%	143,900	1,327,327	76.72	9.96	0	0
PGI	19.5	19.9	19.5	19.9	19.5	+400	+2.05%	2,300	2,206,846	127.56	9.50	0	0
QCG	13.1	13.5	13.1	13.5	13.1	+400	+3.05%	341,400	3,714,243	214.70	44.70	0	31,400
SPM	10.5	10.9	11.1	11.1	10.55	+400	+3.81%	1,600	150,093	8.68	32.54	0	0
STB	56.8	57.2	56.8	58.1	56.5	+400	+0.7%	5,986,100	107,834,339	6,233.20	10.69	466,400	174,840
TCB	36	36.4	35.9	36.9	35.65	+400	+1.11%	13,116,300	257,939,151	14,909.78	11.94	1,088,800	1,177,600
VPB	29.45	29.85	29.7	30.3	29.45	+400	+1.36%	25,082,900	236,827,619	13,689.46	15.01	6,670,800	7,322,470
SAM	7.23	7.6	7.28	7.64	7.23	+370	+5.12%	847,100	2,887,703	166.92	34.55	142,200	43,500
BIC	24.85	25.2	24.85	25.2	24.5	+350	+1.41%	84,800	2,955,378	170.83	5.92	5,100	700
EIB	22.85	23.2	23.15	23.5	22.95	+350	+1.53%	6,319,600	43,215,118	2,497.98	12.99	18,200	2,492,000
GIL	15.65	16	15.8	16.1	15.65	+350	+2.24%	169,000	1,625,539	93.96	42.78	7,200	9,500
KBC	34.7	35.05	34.8	36	34.7	+350	+1.01%	4,747,800	33,008,504	1,908.01	70.38	307,400	667,700
LHG	30.2	30.55	30.25	30.65	30.2	+350	+1.16%	114,700	1,527,867	88.32	9.53	4,800	2,100
MBB	24	24.35	24.2	24.6	24.05	+350	+1.46%	24,107,400	196,139,248	11,337.53	6.54	2,448,000	8,606,410
MSB	12.2	12.55	12.15	12.65	12.1	+350	+2.87%	9,907,700	39,156,000	2,263.35	5.91	809,000	25,900
PVT	17.3	17.65	17.3	17.75	17.3	+350	+2.02%	2,699,000	8,294,286	479.44	6.13	609,500	60,600
SHI	14.2	14.55	14.15	14.55	14.15	+350	+2.46%	374,100	2,472,766	142.93	30.57	0	3,100
TCT	20	20.35	20.4	20.4	20.35	+350	+1.75%	900	260,236	15.04	24.05	0	0
VOS	12.85	13.2	12.9	13.4	12.8	+350	+2.72%	2,133,500	1,848,000	106.82	5.51	328,000	1,500
FUESSVFL	31.3	31.64	31.3	31.69	31.3	+340	+1.09%	13,900	-	-	-	0	1,100
VPH	4.8	5.13	4.79	5.13	4.79	+330	+6.88%	246,200	489,186	28.28	3.78	600	700
APH	6.26	6.58	6.65	6.65	6.51	+320	+5.11%	429,500	1,604,758	92.76	13.48	17,100	1,960
FUEKIVFS	18.15	18.46	18.15	18.46	18.15	+310	+1.71%	200	-	-	-	200	0
BRC	12.6	12.9	12.55	12.9	12.55	+300	+2.38%	1,900	159,637	9.23	7.34	0	0
BVH	49.9	50.2	50	50.9	49.85	+300	+0.6%	344,100	37,264,603	2,154.02	17.66	19,500	20,280
HHV	14.6	14.9	14.85	15.1	14.8	+300	+2.05%	6,800,400	7,411,752	428.42	14.54	376,900	163,500
MIG	17.05	17.35	17	17.55	16.9	+300	+1.76%	515,600	3,494,869	202.02	13.40	11,900	8,500
PET	30.85	31.15	31.2	31.8	31.1	+300	+0.97%	1,018,700	3,324,394	192.16	23.44	0	0
PVD	20.15	20.45	20.3	20.7	20.2	+300	+1.49%	3,295,500	11,367,746	657.10	20.45	229,300	153,320
SAB	45.45	45.75	45.8	46	45.45	+300	+0.66%	762,700	58,677,229	3,391.75	13.90	222,200	111,000
SGN	64.2	64.5	64.2	64.8	63.9	+300	+0.47%	23,000	2,160,659	124.89	8.87	200	2,000
NVT	7.55	7.84	7.83	7.85	7.83	+290	+3.84%	1,200	709,520	41.01	-	0	0
EVG	8.22	8.49	8.35	8.58	8.3	+270	+3.28%	1,166,600	1,827,471	105.63	58.15	200,000	70,600
LDG	3.88	4.15	3.94	4.15	3.9	+270	+6.96%	2,397,700	1,060,806	61.32	-	159,800	186,400
FUEMAVND	16.36	16.62	16.35	16.62	16.35	+260	+1.59%	10,400	-	-	-	10,300	0
HAR	3.85	4.11	3.89	4.11	3.87	+260	+6.75%	683,400	393,262	22.73	39.90	20,200	0
BMI	19.6	19.85	19.6	20.3	19.6	+250	+1.28%	588,800	2,632,960	152.19	12.69	85,200	4,150
CCC	15.7	15.95	15.7	15.95	15.5	+250	+1.59%	3,600	641,988	37.11	15.19	0	0
CKG	11.5	11.75	11.7	12	11.7	+250	+2.17%	43,600	1,343,154	77.64	9.12	100	0
CNG	25.95	26.2	25.95	26.3	24.4	+250	+0.96%	8,900	919,602	53.16	11.90	100	0
CSV	31	31.25	31.3	31.8	31.1	+250	+0.81%	651,000	3,453,122	199.60	15.86	6,600	57,000
DPM	23.7	23.95	24	24.25	23.85	+250	+1.05%	4,503,900	16,284,204	941.28	22.22	141,900	825,700
DTL	13.55	13.8	13.6	13.8	13.55	+250	+1.85%	5,400	836,708	48.36	197.14	500	500
EVE	10.7	10.95	10.7	10.95	10.6	+250	+2.34%	7,100	459,679	26.57	-	4,800	1,100
HTN	9.2	9.45	9.2	9.47	9.2	+250	+2.72%	280,100	842,150	48.68	34.24	28,800	13,000
NHA	20.75	21	21.2	21.2	20.8	+250	+1.2%	203,400	1,020,426	58.98	14.31	18,800	16,400
OGC	3.71	3.96	3.77	3.96	3.73	+250	+6.74%	807,200	1,188,000	68.67	9.95	4,900	4,900
TCH	21.95	22.2	22.05	22.35	21.9	+250	+1.14%	4,212,300	14,834,392	857.48	17.34	304,800	310,700
TDC	11.85	12.1	11.85	12.1	11.85	+250	+2.11%	255,400	1,210,000	69.94	2.92	12,800	0
VCG	26	26.25	26.15	26.6	26	+250	+0.96%	6,446,200	16,969,794	980.91	16.96	389,900	1,730,000
VRC	13.7	13.95	13.9	14.65	13.15	+250	+1.82%	10,300	697,500	40.32	697.50	0	0
HAS	8.12	8.33	8.33	8.33	8.33	+210	+2.59%	100	64,974	3.76	-	0	0
AGG	16.25	16.45	16.25	16.65	16.15	+200	+1.23%	466,600	2,673,587	154.54	8.99	25,600	14,300
BCM	66.5	66.7	66.5	66.7	65.9	+200	+0.3%	314,700	69,034,500	3,990.43	33.18	127,000	26,600
BMP	169.8	170	169.9	171.4	166.1	+200	+0.12%	180,600	13,916,359	804.41	14.05	125,900	43,200
C32	19.7	19.9	19.5	19.9	19.5	+200	+1.02%	29,000	299,080	17.29	36.78	1,200	0
CDC	27	27.2	27.4	27.4	26	+200	+0.74%	340,700	1,196,186	69.14	24.86	24,700	53,100
DIG	20.95	21.15	21.1	21.45	21.1	+200	+0.95%	7,710,600	13,672,020	790.29	112.50	170,200	713,500
DXS	10.8	11	10.85	11	10.6	+200	+1.85%	2,910,800	6,370,134	368.22	46.61	78,400	1,192,500
GAS	60	60.2	60.1	61.2	60	+200	+0.33%	639,500	141,028,910	8,151.96	13.83	75,660	6,300
GEG	15.25	15.45	15.4	15.5	15.2	+200	+1.31%	309,500	6,527,754	377.33	88.79	16,700	2,200
HDG	30.7	30.9	30.9	31.3	30.8	+200	+0.65%	1,483,700	11,431,858	660.80	28.53	37,400	174,600
HNA	23.3	23.5	23.5	23.6	23.4	+200	+0.86%	6,700	5,527,957	319.54	20.49	0	0
IDI	7.12	7.32	7.2	7.34	7.16	+200	+2.81%	687,700	1,999,624	115.59	29.52	91,700	33,900
KSB	18.5	18.7	18.55	18.75	18.5	+200	+1.08%	1,379,700	2,140,097	123.71	39.20	38,000	47,000
MHC	13.8	14	13.8	14.2	13.8	+200	+1.45%	126,600	608,667	35.18	51.66	10,400	0
MSH	35.8	36	35.9	36.35	35.55	+200	+0.56%	194,700	4,050,757	234.15	6.55	35,300	5,100
MSN	79	79.2	79.1	80.6	78.5	+200	+0.25%	8,381,100	114,516,504	6,619.45	58.88	804,000	1,400,200
NAB	14.25	14.45	14.3	14.5	14.25	+200	+1.4%	1,511,200	19,833,355	1,146.44	5.35	59,510	4,720
NAF	34.5	34.7	34.55	34.85	34.3	+200	+0.58%	633,200	245,812	14.21	16.61	93,000	21,200
SBT	25.2	25.4	25.2	25.4	25	+200	+0.79%	711,000	21,238,372	1,227.65	30.53	55,700	14,720
SCR	8.48	8.68	8.47	8.76	8.4	+200	+2.36%	5,774,000	3,737,565	216.04	1,240.00	58,100	124,000
SCS	55	55.2	55.2	55.9	55.1	+200	+0.36%	373,600	5,634,649	325.70	8.43	60,000	199,300
SGT	17.3	17.5	17.5	17.5	16.95	+200	+1.16%	87,600	2,590,056	149.71	19.91	0	0
SSB	17.75	17.95	17.75	17.95	17.4	+200	+1.13%	3,224,700	51,067,750	2,951.89	10.89	305,040	49,800
SVT	10.7	10.9	10.9	10.9	10.85	+200	+1.87%	800	188,690	10.91	6.84	0	0
TIP	18.65	18.85	18.7	19	18.65	+200	+1.07%	46,000	1,225,398	70.83	6.72	0	300
TPB	17.95	18.15	18	18.4	17.9	+200	+1.11%	10,934,100	47,951,505	2,771.76	7.90	810,400	840,300
TVB	8.6	8.8	9	9	8.52	+200	+2.33%	20,000	986,454	57.02	7.82	0	4,400
VCF	289	289.2	289.5	289.5	289.2	+200	+0.07%	800	7,686,686	444.32	17.22	300	0
FIT	4.43	4.62	4.54	4.69	4.45	+190	+4.29%	1,204,500	1,570,491	90.78	13.16	0	0
VPG	7.41	7.6	7.45	7.65	7.42	+190	+2.56%	288,500	671,960	38.84	7.16	32,900	0
DLG	2.57	2.74	2.74	2.74	2.74	+170	+6.61%	1,212,800	820,109	47.41	3.94	0	58,500
ASM	6.87	7.02	6.89	7.1	6.88	+150	+2.18%	596,200	2,598,651	150.21	13.58	17,300	8,500
BAF	31.35	31.5	31	31.5	30.9	+150	+0.48%	1,329,600	9,576,682	553.57	20.24	174,000	101,500
DRH	2.17	2.32	2.17	2.32	2.17	+150	+6.91%	1,003,300	287,002	16.59	-	1,000	2,900
DSC	15.95	16.1	15.95	16.3	15.75	+150	+0.94%	38,200	3,297,907	190.63	18.66	0	2,700
DTA	4.49	4.64	4.54	4.69	4.4	+150	+3.34%	29,300	83,798	4.84	55.90	0	0
E1VFVN30	34.4	34.55	34.32	34.67	34	+150	+0.44%	272,800	-	-	-	119,020	174,710
EVF	12.9	13.05	13.1	13.2	12.9	+150	+1.16%	4,365,500	9,925,384	573.72	18.54	162,100	132,300
FCN	15.65	15.8	15.75	16.05	15.65	+150	+0.96%	1,145,200	2,487,536	143.79	267.80	81,400	30,800
FUEKIV30	13.11	13.26	13.11	13.26	13.11	+150	+1.14%	15,900	-	-	-	8,600	6,800
HHS	15.5	15.65	15.5	15.65	15.2	+150	+0.97%	2,504,100	6,760,580	390.78	15.68	30,700	513,400
HSG	16.85	17	17	17.15	16.85	+150	+0.89%	3,123,500	10,556,699	610.21	21.20	75,500	45,200
NVL	13.4	13.55	13.4	13.9	13.25	+150	+1.12%	8,466,700	27,745,112	1,603.76	-	254,500	102,510
PPC	10.15	10.3	10.2	10.3	10.15	+150	+1.48%	247,100	3,302,314	190.89	7.73	11,000	300
TNH	12	12.15	12.05	12.15	12	+150	+1.25%	213,600	20,144,693	1,164.43	35.12	10,300	1,000
YEG	12.5	12.65	12.55	12.8	12.55	+150	+1.2%	1,275,200	2,426,296	140.25	13.78	126,500	134,700
ADS	8.41	8.55	8.68	8.68	8.41	+140	+1.66%	70,500	653,175	37.76	12.82	0	2,600
CCL	6.12	6.26	6.12	6.35	6.11	+140	+2.29%	194,200	372,980	21.56	9.78	0	3,000
FUEDCMID	14.7	14.82	14.7	14.83	14.7	+120	+0.82%	17,300	-	-	-	800	0
TSC	2.88	3	2.96	3.03	2.94	+120	+4.17%	350,000	590,577	34.14	600.00	0	0
FUEKIVND	14.57	14.68	14.68	14.68	14.68	+110	+0.75%	300	-	-	-	300	300
HQC	3.15	3.26	3.17	3.3	3.16	+110	+3.49%	4,404,000	1,879,714	108.65	56.21	306,500	299,300
TDH	4.89	5	4.97	5.05	4.83	+110	+2.25%	290,900	563,264	32.56	-	53,300	60,600
ADP	22.85	22.95	23.05	23.1	22.7	+100	+0.44%	4,400	528,765	30.56	6.20	0	0
ASP	4.37	4.47	4.36	4.5	4.34	+100	+2.29%	49,100	166,908	9.65	23.40	0	0
CMG	39.7	39.8	40	40.1	39.5	+100	+0.25%	535,600	8,427,455	487.14	27.87	56,700	40,400
DRL	50.4	50.5	50.4	50.5	50.4	+100	+0.2%	5,300	479,750	27.73	11.51	0	0
HT1	17.1	17.2	17.3	17.3	16.9	+100	+0.58%	516,700	6,563,346	379.38	108.86	56,700	46,300
IJC	12.1	12.2	12.2	12.3	12.05	+100	+0.83%	2,192,500	4,608,530	266.39	13.10	101,700	140,000
NO1	6.82	6.92	6.85	7.12	6.85	+100	+1.47%	51,600	166,080	9.60	9.21	0	3,300
PAN	31.1	31.2	31.15	31.45	30.95	+100	+0.32%	574,900	6,517,516	376.74	11.54	38,200	5,600
SKG	10.3	10.4	10.2	10.45	10.15	+100	+0.97%	105,500	691,576	39.98	20.35	0	1,700
SZL	43.4	43.5	43.4	43.5	43.4	+100	+0.23%	1,600	1,189,487	68.76	14.22	0	0
TCL	34.35	34.45	34.2	34.6	34.2	+100	+0.29%	10,800	1,038,958	60.06	8.47	0	800
TEG	6.35	6.45	6.34	6.45	6.34	+100	+1.57%	16,100	779,202	45.04	153.57	3,700	0
TTA	11.6	11.7	11.6	11.8	11.45	+100	+0.86%	159,100	1,989,674	115.01	10.10	1,500	4,600
TV2	35.7	35.8	36.2	36.2	35.7	+100	+0.28%	189,500	2,417,437	139.74	37.37	5,700	16,900
TVS	17.15	17.25	17.2	17.6	17.15	+100	+0.58%	78,700	2,880,668	166.51	10.25	400	1,400
VAB	11.35	11.45	11.45	11.55	11.3	+100	+0.88%	575,300	9,347,330	540.31	7.13	30,200	16,600
VNM	57.4	57.5	57.5	57.9	57.1	+100	+0.17%	1,973,000	120,172,438	6,946.38	14.30	377,710	57,310
VSC	24.9	25	25.1	26.1	24.75	+100	+0.4%	12,679,300	9,359,259	541.00	17.95	68,200	463,350
VSH	43.9	44	43.75	44.65	43.75	+100	+0.23%	14,600	10,394,615	600.84	23.18	5,000	200
FUEVN100	25.3	25.39	25.3	25.46	25	+90	+0.36%	165,500	-	-	-	7,300	0
JVC	7.91	8	7.91	8.4	7.85	+90	+1.14%	229,900	900,001	52.02	22.28	8,400	49,500
LGL	4.66	4.75	4.7	4.77	4.65	+90	+1.93%	64,000	244,611	14.14	-	0	0
LSS	9.59	9.68	9.65	9.74	9.59	+90	+0.94%	154,000	829,979	47.98	24.38	0	0
TTF	2.86	2.95	2.89	2.95	2.86	+90	+3.15%	595,100	1,213,034	70.12	196.67	0	0
PLP	5.72	5.8	5.75	5.9	5.7	+80	+1.4%	50,500	405,999	23.47	46.03	0	500
FCM	3.68	3.75	3.75	3.75	3.66	+70	+1.9%	16,200	173,350	10.02	120.97	5,400	1,000
FUETCC50	14.15	14.22	14.15	14.38	14.15	+70	+0.49%	4,800	-	-	-	0	0
ST8	5.63	5.7	5.64	5.74	5.63	+70	+1.24%	128,400	146,609	8.47	6.62	0	0
TLD	8.12	8.19	8.1	8.19	8.09	+70	+0.86%	353,900	636,702	36.80	45.25	0	0
CMX	6.54	6.6	6.56	6.69	6.56	+60	+0.92%	139,700	672,533	38.87	12.02	12,500	0
TLH	5.34	5.4	5.34	5.4	5.34	+60	+1.12%	100,900	606,528	35.06	-	12,300	0
VID	5.14	5.2	5.2	5.2	5.2	+60	+1.17%	1,000	212,348	12.27	30.59	0	0
AGR	16.2	16.25	16.3	16.3	16.1	+50	+0.31%	413,200	3,710,066	214.45	25.92	200	400
BMC	16.65	16.7	16.8	16.8	16.4	+50	+0.3%	17,000	206,957	11.96	9.00	0	0
CII	25	25.05	25.2	25.75	25	+50	+0.2%	9,596,500	15,654,722	904.90	34.65	159,300	787,000
DRC	16	16.05	16.05	16.15	15.95	+50	+0.31%	296,500	2,478,590	143.27	8.23	0	25,200
ELC	21.7	21.75	21.7	21.8	21.45	+50	+0.23%	384,700	2,173,857	125.66	18.91	53,000	21,800
GSP	10.45	10.5	10.45	10.5	10.45	+50	+0.48%	77,200	644,482	37.25	6.97	0	0
HUB	15.85	15.9	15.85	16.3	15.6	+50	+0.32%	16,400	480,862	27.80	6.70	600	0
ITD	13.6	13.65	13.2	13.65	13.2	+50	+0.37%	26,800	357,259	20.65	7.41	0	0
KHP	12.8	12.85	12.75	12.85	12.55	+50	+0.39%	40,500	775,841	44.85	13.43	0	0
LCG	10.6	10.65	10.7	10.8	10.6	+50	+0.47%	1,741,200	2,056,417	118.87	17.66	0	120,600
NKG	16.2	16.25	16.3	16.55	16.1	+50	+0.31%	5,613,000	7,273,027	420.41	11.33	12,240	197,500
PGC	13.4	13.45	13.4	13.45	13.35	+50	+0.37%	60,600	811,563	46.91	9.49	0	0
SAV	13.35	13.4	13.35	13.4	13.35	+50	+0.37%	5,000	332,242	19.20	5.75	0	0
SJD	14.15	14.2	14.15	14.25	14.1	+50	+0.35%	115,400	979,780	56.63	6.88	11,700	8,800
TBC	37.95	38	37.95	38	37.95	+50	+0.13%	1,300	2,413,000	139.48	13.55	300	500
TCI	10.3	10.35	10.3	10.4	10.2	+50	+0.49%	266,100	1,196,677	69.17	21.08	15,000	11,300
TVT	16.6	16.65	16.6	16.7	16.6	+50	+0.3%	6,600	349,650	20.21	15.15	0	0
VIP	13	13.05	13	13.05	12.95	+50	+0.38%	79,300	893,546	51.65	11.95	5,300	1,000
YBM	13.95	14	13.95	14	13.95	+50	+0.36%	8,600	200,198	11.57	15.02	0	0
HII	4.67	4.71	4.74	4.74	4.69	+40	+0.86%	78,800	346,953	20.06	112.14	6,300	0
DHM	6.27	6.3	6.15	6.3	6.15	+30	+0.48%	15,500	217,575	12.58	71.59	0	0
VNS	9.58	9.61	9.58	9.68	9.36	+30	+0.31%	2,600	652,127	37.70	7.82	0	0
ABS	2.97	2.99	3.02	3.02	2.97	+20	+0.67%	171,900	239,200	13.83	99.67	0	0
PHC	4.99	5.01	5	5.09	4.9	+20	+0.4%	100,700	253,916	14.68	52.19	1,500	0
PTC	7.75	7.77	7.84	7.84	7.61	+20	+0.26%	12,200	250,129	14.46	12.93	0	0
VNE	6.27	6.29	6.27	6.32	6.02	+20	+0.32%	138,800	516,127	29.83	-	2,500	500
DAH	3.7	3.71	3.72	3.72	3.69	+10	+0.27%	235,100	312,382	18.06	45.80	0	0
HPX	4.89	4.9	4.89	4.95	4.85	+10	+0.2%	1,200,000	1,490,426	86.15	26.34	18,900	62,500
PTL	3.04	3.05	3.04	3.1	3.04	+10	+0.33%	39,100	305,000	17.63	-	0	0
SHA	4.09	4.1	4.08	4.14	4	+10	+0.24%	12,800	137,131	7.93	10.15	0	0
SRF	7.92	7.93	8	8	7.43	+10	+0.13%	7,400	267,929	15.49	152.50	0	0
TDG	2.79	2.8	2.79	2.82	2.78	+10	+0.36%	26,700	67,791	3.92	9.89	0	0
AAM	7	7	7	7.05	7	0	0.00%	5,400	73,158	4.23	-	0	0
ACB	25.4	25.4	25.4	25.55	25.3	0	0.00%	6,350,700	130,471,078	7,541.68	6.92	245,200	888,100
ACC	13.4	13.4	13.45	13.45	13	0	0.00%	15,300	1,407,000	81.33	26.91	0	0
BCE	10.55	10.55	10.6	10.6	10.4	0	0.00%	23,100	369,250	21.34	4.95	0	0
BHN	30.4	30.4	30.4	30.4	30.2	0	0.00%	4,100	7,046,720	407.32	19.01	0	600
CHP	32	32	32	32	31.85	0	0.00%	38,300	4,701,205	271.75	14.98	0	27,800
CLC	52	52	52	52	52	0	0.00%	300	1,362,794	78.77	10.08	0	0
CLL	30.6	30.6	30.6	30.7	30.5	0	0.00%	11,800	1,040,400	60.14	11.24	100	4,000
CTF	20.2	20.2	20.15	20.25	20.05	0	0.00%	375,800	1,932,208	111.69	38.92	8,000	1,100
CVT	27.9	27.9	27.9	27.9	27.9	0	0.00%	100	1,023,676	59.17	17.12	0	0
DC4	11.8	11.8	11.85	11.85	11.65	0	0.00%	228,200	1,022,162	59.08	5.65	10,900	17,500
DSN	44.4	44.4	44.85	45	44.4	0	0.00%	7,300	536,486	31.01	6.81	800	0
DTT	16.35	16.35	16	16.35	16	0	0.00%	700	133,282	7.70	11.67	100	0
DVP	69.8	69.8	69.4	69.8	69.4	0	0.00%	14,300	2,792,000	161.39	8.30	0	8,800
FUEMAV30	23.6	23.6	23.5	23.78	23.35	0	0.00%	11,900	-	-	-	8,900	1,600
FUESSV30	24.23	24.23	24.25	24.75	24.23	0	0.00%	6,100	-	-	-	200	200
GDT	20.3	20.3	20.6	20.6	20.2	0	0.00%	18,900	500,819	28.95	9.37	0	0
HCM	24	24	24.15	24.3	23.95	0	0.00%	10,385,800	25,918,960	1,498.21	14.66	33,100	2,541,520
HU1	7	7	7	7	6.55	0	0.00%	2,500	70,000	4.05	18.18	0	0
HVX	2.9	2.9	3.05	3.05	2.75	0	0.00%	41,900	120,423	6.96	-	0	0
ILB	26.4	26.4	26.35	26.4	26	0	0.00%	4,500	1,008,467	58.29	8.01	1,700	0
KDC	52	52	52.2	52.2	51.7	0	0.00%	87,800	15,069,928	871.09	374.10	3,000	2,500
KOS	38.7	38.7	38.7	38.8	38.7	0	0.00%	394,200	8,377,828	484.27	390.91	10,900	0
LIX	33.6	33.6	33.3	33.75	33.3	0	0.00%	3,600	2,177,280	125.85	12.03	0	0
MCM	27	27	26.8	27.2	26.8	0	0.00%	70,600	2,970,000	171.68	15.01	1,600	0
MCP	26.85	26.85	26.85	26.9	26.5	0	0.00%	14,300	533,467	30.84	16.11	0	0
NBB	19.75	19.75	19.75	19.8	19.65	0	0.00%	214,300	1,978,156	114.34	2,821.43	0	0
NHT	10.5	10.5	10.5	10.5	10.5	0	0.00%	500	252,039	14.57	11.17	0	0
OPC	22	22	22	22.05	22	0	0.00%	3,100	1,409,120	81.45	15.48	0	0
ORS	15.8	15.8	16	16.3	15.55	0	0.00%	7,415,900	5,308,796	306.87	13.92	348,600	97,400
PDR	23	23	23.3	23.4	22.85	0	0.00%	8,809,800	22,535,616	1,302.64	125.00	114,200	1,051,300
PIT	6.33	6.33	6.33	6.33	6.32	0	0.00%	1,400	89,951	5.20	31.49	0	0
PJT	9.4	9.4	9.4	9.4	9.4	0	0.00%	6,100	233,898	13.52	8.96	0	0
QNP	30.7	30.7	30.4	30.7	30.4	0	0.00%	2,900	1,240,585	71.71	9.68	0	0
SRC	50	50	47.5	50	47.5	0	0.00%	300	1,403,168	81.11	9.25	0	0
TCM	28.65	28.65	28.8	28.8	28.35	0	0.00%	776,900	3,209,910	185.54	11.24	1,500	1,900
TCO	10.6	10.6	10.1	10.6	10	0	0.00%	478,800	331,999	19.19	15.61	0	0
TMT	10	10	9.87	10.4	9.49	0	0.00%	5,200	368,780	21.32	-	100	0
VCA	9.1	9.1	9.25	9.25	9.1	0	0.00%	10,800	138,205	7.99	133.82	0	0
VNG	7.12	7.12	7.11	7.12	7.02	0	0.00%	2,500	692,609	40.04	284.80	0	0
VTO	11.7	11.7	11.75	11.9	11.7	0	0.00%	223,900	934,440	54.01	10.40	40,000	0
BKG	3.03	3.02	3.05	3.07	3	-10	-0.33%	128,300	216,259	12.50	14.52	0	0
KMR	3.01	3	3	3.01	2.99	-10	-0.33%	6,700	170,633	9.86	29.13	0	0
FUCVREIT	8.2	8.18	7.9	8.18	7.9	-20	-0.24%	1,000	-	-	-	0	0
HID	3.7	3.68	3.71	3.81	3.66	-20	-0.54%	264,000	282,463	16.33	51.83	0	0
TNT	8.2	8.18	8.2	8.2	7.92	-20	-0.24%	9,400	417,180	24.11	1,168.57	0	0
HCD	7.94	7.91	7.92	7.92	7.65	-30	-0.38%	31,200	292,344	16.90	9.68	0	0
TCR	2.88	2.85	2.85	2.85	2.85	-30	-1.04%	100	29,542	1.71	-	0	0
AAT	3.56	3.52	3.56	3.56	3.5	-40	-1.12%	41,000	249,283	14.41	-	0	0
CRC	9.54	9.5	9.56	9.57	9.3	-40	-0.42%	557,600	649,799	37.56	7.46	61,800	22,800
ADG	9.05	9	9	9.05	9	-50	-0.55%	1,600	192,425	11.12	10.82	900	0
BTP	10.15	10.1	10.2	10.2	10	-50	-0.49%	99,000	610,905	35.31	14.27	1,000	59,800
CIG	9.25	9.2	9.31	9.31	8.95	-50	-0.54%	17,100	469,568	27.14	5.33	0	0
DCL	31	30.95	31.5	31.5	30.25	-50	-0.16%	666,300	2,260,620	130.67	42.22	0	0
DXG	21	20.95	21.05	21.1	20.7	-50	-0.24%	17,658,200	21,345,624	1,233.85	59.52	420,400	3,272,800
FIR	7.74	7.69	7.55	7.78	7.5	-50	-0.65%	457,200	543,449	31.41	769.00	700	9,800
HTI	23.65	23.6	23.75	23.75	23.45	-50	-0.21%	57,800	588,801	34.03	9.57	28,610	0
LBM	37.3	37.25	36.05	37.3	36.05	-50	-0.13%	2,200	1,490,000	86.13	18.07	0	0
SBA	29	28.95	29	29	28.8	-50	-0.17%	8,400	1,751,135	101.22	15.42	0	0
TAL	47.95	47.9	46.45	47.95	46.45	-50	-0.10%	220,000	14,937,615	863.45	22.31	130,900	47,300
TPC	12.55	12.5	12.5	12.5	12.5	-50	-0.40%	100	281,462	16.27	23.63	0	0
VNL	23.8	23.75	23.5	23.8	22.8	-50	-0.21%	10,800	335,837	19.41	7.54	0	0
VPD	25.6	25.55	25.45	26	25.45	-50	-0.20%	6,400	2,723,365	157.42	12.83	1,500	0
PMG	7.79	7.73	8	8	7.3	-60	-0.77%	3,400	358,179	20.70	14.45	0	1,700
DXV	3.87	3.8	3.88	4.12	3.61	-70	-1.81%	8,800	37,620	2.17	-	0	0
TNI	5.8	5.73	5.51	6.18	5.51	-70	-1.21%	84,500	300,825	17.39	-	8,100	6,000
CMV	8.1	8.02	8.03	8.05	7.9	-80	-0.99%	500	145,610	8.42	14.12	0	0
APG	11.7	11.6	11.6	11.7	11.55	-100	-0.85%	428,400	2,594,015	149.94	-	64,400	3,200
DBD	52.9	52.8	52.7	52.8	52.1	-100	-0.19%	15,100	4,989,033	288.38	20.87	0	2,600
DBT	11.55	11.45	11.1	11.45	10.8	-100	-0.87%	1,100	235,076	13.59	14.83	0	0
DHG	108.1	108	108.2	110	107	-100	-0.09%	54,300	14,120,576	816.22	18.74	11,900	200
GEX	51	50.9	51.5	51.5	49.5	-100	-0.20%	10,846,000	43,744,976	2,528.61	26.65	3,210,700	1,505,710
HDC	34.1	34	34.45	34.55	33.95	-100	-0.29%	3,714,900	6,064,069	350.52	78.34	50,600	1,743,200
HMC	11.75	11.65	11.65	11.65	11.55	-100	-0.85%	3,100	318,045	18.38	12.43	0	0
MWG	84.2	84.1	83	84.4	83	-100	-0.12%	5,076,100	124,338,214	7,187.18	33.03	1,412,900	1,217,410
RYG	11.5	11.4	11.5	11.55	11.2	-100	-0.87%	204,500	513,000	29.65	7.60	800	0
SBG	13.35	13.25	13.3	13.5	13.2	-100	-0.75%	154,000	662,500	38.29	12.28	5,700	0
SBV	8.2	8.1	8	8.1	8	-100	-1.22%	4,000	221,324	12.79	-	0	0
SMA	9.8	9.7	9.4	9.7	9.4	-100	-1.02%	2,100	197,423	11.41	15.18	0	0
TMS	41.2	41.1	41.1	41.1	41.1	-100	-0.24%	100	6,959,723	402.30	34.36	0	0
TYA	17.6	17.5	17.25	17.75	17.25	-100	-0.57%	18,400	107,195	6.20	7.13	0	0
VPS	10.2	10.1	10.3	10.3	10	-100	-0.98%	43,700	247,054	14.28	10.32	0	0
GMH	8.6	8.49	8.6	8.6	8.32	-110	-1.28%	1,000	140,085	8.10	23.52	0	0
HAP	6.5	6.39	6.49	6.54	6.39	-110	-1.69%	35,000	708,921	40.98	6.98	0	0
CRE	9.6	9.48	9.6	9.85	9.48	-120	-1.25%	1,149,700	4,395,671	254.09	106.52	140,200	30,300
ABR	13.6	13.45	13.6	13.6	12.65	-150	-1.10%	1,700	269,000	15.55	13.63	0	0
ICT	19.25	19.1	20.45	20.45	19.1	-150	-0.78%	53,800	614,734	35.53	19.77	0	0
IMP	48.95	48.8	48.95	49	48.75	-150	-0.31%	31,200	7,515,637	434.43	25.26	0	16,100
HHP	11.2	11	11.25	11.6	10.45	-200	-1.79%	1,695,700	952,098	55.03	55.84	25,200	16,600
HTV	13	12.8	12.15	12.95	12.15	-200	-1.54%	4,400	167,731	9.70	18.29	0	0
LAF	19.6	19.4	19.6	19.6	19.4	-200	-1.02%	800	295,424	17.08	7.59	0	0
NAV	17.85	17.65	17.7	17.7	17.65	-200	-1.12%	200	141,200	8.16	7.92	0	0
NNC	52.3	52.1	52	52.4	51	-200	-0.38%	46,500	1,142,032	66.01	19.82	300	0
RAL	93	92.8	93	93	92.2	-200	-0.22%	3,400	2,185,200	126.31	3.68	0	0
SC5	16.7	16.5	16.5	16.5	16.5	-200	-1.20%	500	247,228	14.29	6.67	0	0
SHP	35.1	34.9	35.1	35.1	34.9	-200	-0.57%	6,700	3,532,102	204.17	12.36	0	0
SMB	42.1	41.9	41.95	42	41.65	-200	-0.48%	15,500	1,250,575	72.29	8.10	600	300
TRA	66.7	66.5	66.8	66.8	64.3	-200	-0.30%	1,700	2,756,461	159.33	13.33	130	0
VDS	19.5	19.3	19.6	19.7	19.3	-200	-1.03%	1,237,200	5,249,600	303.45	15.87	5,900	151,700
VIB	19.2	19	19.15	19.35	19	-200	-1.04%	5,094,800	64,676,108	3,738.50	7.97	29,050	39,740
DGW	40.05	39.8	40.4	40.5	39.8	-250	-0.62%	797,100	8,802,514	508.82	19.87	32,100	276,400
SFC	19.65	19.4	19.5	19.5	19.4	-250	-1.27%	200	219,054	12.66	12.87	0	0
SSI	35.85	35.6	35.95	36.2	35.6	-250	-0.70%	22,897,000	73,902,567	4,271.82	22.91	320,930	3,965,520
VND	20.75	20.5	20.85	20.9	20.5	-250	-1.20%	14,111,600	31,207,148	1,803.88	18.16	72,800	3,507,900
D2D	36.5	36.2	36.7	36.7	36.2	-300	-0.82%	32,700	1,095,403	63.32	14.92	0	1,400
FUESSV50	29.5	29.2	29.45	29.45	29	-300	-1.02%	8,300	-	-	-	200	0
FUEFCV50	15.8	15.48	14.75	15.48	14.75	-320	-2.03%	4,400	-	-	-	0	0
HVH	14.1	13.75	14.1	14.1	13.65	-350	-2.48%	148,600	597,978	34.57	18.51	6,400	100
VCI	38.2	37.85	38.4	38.45	37.7	-350	-0.92%	6,252,800	27,350,410	1,580.95	24.58	15,400	1,089,600
BSI	42.85	42.4	42.85	43.15	42.4	-450	-1.05%	604,700	10,403,516	601.36	22.89	15,000	47,100
CTS	40	39.55	39.95	40.05	39.35	-450	-1.13%	1,159,300	8,412,025	486.24	25.45	12,000	273,300
SVD	6.83	6.36	6.9	6.9	6.36	-470	-6.88%	49,400	175,574	10.15	12.93	0	0
FPT	102.2	101.7	102.4	103.2	101.1	-500	-0.49%	9,302,800	173,246,674	10,014.26	20.57	2,825,540	1,679,990
HTG	46	45.5	46	46	45.5	-500	-1.09%	39,300	1,638,123	94.69	6.86	0	0
VIX	32	31.5	32.05	32.2	31.1	-500	-1.56%	26,712,800	48,240,041	2,788.44	46.53	16,100	4,341,600
DSE	26	25.45	26	26.15	25.45	-550	-2.12%	438,600	8,719,170	504.00	45.77	41,200	38,700
SGR	22.4	21.85	22.5	22.5	21.75	-550	-2.46%	339,700	1,526,769	88.25	22.14	46,800	11,600
HVN	33.1	32.5	33.45	33.45	32.5	-600	-1.81%	1,262,700	71,967,811	4,159.99	-	5,800	712,300
THG	50.8	50.2	50.9	50.9	49.6	-600	-1.18%	71,400	1,562,721	90.33	9.77	200	4,630
FTS	35.4	34.75	35.3	35.55	34.75	-650	-1.84%	1,726,200	11,693,709	675.94	18.59	40,300	73,700
HTL	26.7	26	26.9	26.9	26	-700	-2.62%	5,500	312,000	18.03	13.48	0	0
AST	73.9	73.1	74	74	72.3	-800	-1.08%	9,900	3,289,500	190.14	22.99	6,500	3,300
DMC	60.8	60	60	60	60	-800	-1.32%	500	2,083,648	120.44	12.09	0	200
VPL	80	79.2	80.2	80.3	77	-800	-1.00%	360,400	142,029,390	8,209.79	52.38	232,200	15,500
VRE	36.8	35.95	37.1	37.1	35.05	-850	-2.31%	8,951,300	81,689,847	4,721.96	19.94	1,378,600	2,538,700
VTP	116	115	117	117.4	114.3	-1,000	-0.86%	645,000	14,005,050	809.54	48.52	46,800	110,200
SJS	64.1	62.9	64.5	64.5	62.1	-1,200	-1.87%	27,400	18,711,167	1,081.57	26.69	100	3,700
TCD	1.89	0				0	0.00%	-	634,701	36.69	-	0	0
SSC	33	31	32	32	30.7	-2,000	-6.06%	1,400	411,425	23.78	10.24	0	0
BCG	2.53	0				0	0.00%	-	2,226,933	128.72	-	0	0
SVC	36.45	33.9	39	39	33.9	-2,550	-7.00%	47,400	2,258,420	130.54	22.68	800	2,400
FRT	148	145	150.4	150.4	145	-3,000	-2.03%	575,200	24,693,759	1,427.38	63.24	283,400	196,700
VHM	107	103.8	107.1	107.1	102.7	-3,200	-2.99%	3,681,700	426,349,366	24,644.47	14.13	757,840	1,302,380
VIC	220.1	212	219	219	211.9	-8,100	-3.68%	2,739,200	816,839,289	47,216.14	69.62	560,120	1,055,000
SFG	10.1	0				0	0.00%	-	483,763	27.96	-	0	0
FUEABVND	11.7	0				0	0.00%	-	-	-	-	0	0
FUETPVND	11.8	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12.3	0				0	0.00%	-	-	-	-	0	0
FUEIP100	12.5	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUCTVGF3	13.7	0				0	0.00%	-	-	-	-	0	0
LM8	13.8	0				0	0.00%	-	129,564	7.49	-	0	0
FDC	15.8	0				0	0.00%	-	610,354	35.28	-	0	0
VMD	16.3	0				0	0.00%	-	251,676	14.55	-	0	0
ASG	16.5	0				0	0.00%	-	1,497,947	86.59	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
MDG	19	0				0	0.00%	-	196,171	11.34	-	0	0
VSI	19.6	0				0	0.00%	-	258,720	14.95	-	0	0
L10	23.1	0				0	0.00%	-	226,149	13.07	-	0	0
SFI	25.7	0				0	0.00%	-	624,819	36.12	-	0	0
PNC	26	0				0	0.00%	-	280,783	16.23	-	0	0
CCI	27.5	0				0	0.00%	-	482,380	27.88	-	0	0
TNC	30.5	0				0	0.00%	-	587,125	33.94	-	0	0
COM	31.5	0				0	0.00%	-	444,800	25.71	-	0	0
STG	35.85	0				0	0.00%	-	3,522,383	203.61	-	0	0
TTE	36.8	0				0	0.00%	-	1,048,447	60.60	-	0	0
BTT	37	0				0	0.00%	-	499,500	28.87	-	0	0
CLW	45.5	0				0	0.00%	-	591,500	34.19	-	0	0
VDP	52.5	0				0	0.00%	-	1,159,378	67.02	-	0	0
LGC	60	0				0	0.00%	-	11,571,286	668.86	-	0	0
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	8,522,936,507	492,655.29		62,847,000	90,893,130

※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」