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
VCF	325.5	335	326.7	339.9	326.7	+9,500	+2.92%	8,100	8,904,010	494.67	19.94	0	200
SVI	52	55.6	55.6	55.6	55.6	+3,600	+6.92%	2,800	713,483	39.64	9.40	0	2,000
COM	39.4	42.15	42.1	42.15	39.4	+2,750	+6.98%	8,900	595,184	33.07	32.03	900	0
VIC	143.1	145	143.5	149.9	141.5	+1,900	+1.33%	4,389,200	558,687,249	31,038.18	47.62	835,000	2,325,330
DTT	25.7	27.35	27.45	27.45	25.45	+1,650	+6.42%	9,900	222,952	12.39	19.52	0	0
DHC	34.7	36.2	34.8	36.45	34.7	+1,500	+4.32%	870,900	2,913,848	161.88	12.28	23,710	148,500
TAL	41	42.4	41.45	42.4	41	+1,400	+3.41%	527,800	13,222,440	734.58	19.75	78,400	61,700
SJS	77.7	78.9	77.4	80	76	+1,200	+1.54%	76,000	23,470,764	1,303.93	33.47	5,600	15,100
ABR	16.2	17.3	16.25	17.3	16.25	+1,100	+6.79%	36,800	346,000	19.22	17.53	700	0
SC5	16.15	17.25	16.7	17.25	16.7	+1,100	+6.81%	13,200	258,465	14.36	6.98	0	0
PNJ	87.1	88.1	88	89.2	87.5	+1,000	+1.15%	426,000	29,769,450	1,653.86	15.42	390,620	385,410
SMC	14.2	15.15	14.1	15.15	13.7	+950	+6.69%	1,400,900	1,115,144	61.95	38.16	148,000	146,300
DHA	50.7	51.6	50.3	52.9	50.3	+900	+1.78%	82,700	759,607	42.20	14.69	8,600	7,700
VGC	57.1	58	57.9	58	56.6	+900	+1.58%	450,100	26,004,300	1,444.68	23.54	131,400	64,200
ACL	12.4	13.25	12.4	13.25	12.2	+850	+6.85%	172,300	664,607	36.92	61.63	1,100	4,000
DAT	12.65	13.5	13.5	13.5	13.5	+850	+6.72%	7,000	934,583	51.92	15.03	0	0
HDG	30.6	31.45	30.6	32.05	30.5	+850	+2.78%	4,324,900	11,635,337	646.41	29.04	565,100	628,100
CII	22.15	22.95	22.3	23.4	22.1	+800	+3.61%	26,935,000	14,342,351	796.80	31.74	324,000	1,874,070
FMC	37	37.8	37.8	38.3	37.75	+800	+2.16%	17,700	2,471,700	137.32	8.09	500	5,400
PMG	12.1	12.9	12.9	12.9	12.9	+800	+6.61%	6,200	597,738	33.21	24.11	0	0
STB	56.2	57	56.5	57.3	55.8	+800	+1.42%	8,193,300	107,457,296	5,969.85	10.65	1,017,100	1,549,300
SVC	21.25	22	22	22.5	22	+750	+3.53%	7,400	1,465,641	81.42	14.72	0	600
CSM	16.1	16.8	16.2	16.8	16	+700	+4.35%	1,715,900	1,740,904	96.72	38.80	152,400	334,500
HTI	24.3	25	24.4	25.6	23.8	+700	+2.88%	345,900	623,730	34.65	10.14	128,200	26,500
SMA	9.95	10.6	10.6	10.6	10.6	+650	+6.53%	27,000	215,740	11.99	16.59	0	0
C47	10.8	11.4	10.75	11.55	10.75	+600	+5.56%	228,900	414,302	23.02	105.56	0	0
VHM	102.9	103.5	104.1	108.2	102.5	+600	+0.58%	5,719,900	425,117,142	23,617.62	14.09	1,360,200	2,651,780
BWE	47.95	48.5	48.05	48.85	48.05	+550	+1.15%	428,000	10,666,539	592.59	20.12	64,200	146,740
HVH	13.5	14.05	13.5	14.4	13.5	+550	+4.07%	417,700	611,025	33.95	18.91	11,900	30,900
ICT	18.6	19.15	18.6	19.4	18.6	+550	+2.96%	195,700	616,343	34.24	19.82	0	0
NKG	19.35	19.9	19.4	20.25	18.9	+550	+2.84%	22,034,500	8,906,661	494.81	13.88	2,658,800	847,300
NT2	22.2	22.75	22.2	23	22.05	+550	+2.48%	2,582,900	6,549,180	363.84	82.43	530,400	74,300
VNE	7.77	8.31	7.9	8.31	7.9	+540	+6.95%	1,180,300	681,879	37.88	-	45,700	13,400
CTS	38.7	39.2	39.05	39.6	38.6	+500	+1.29%	1,019,900	8,337,583	463.20	25.23	76,200	63,400
DIG	23.65	24.15	23.8	24.5	23.4	+500	+2.11%	15,519,800	15,611,313	867.30	128.46	798,600	517,600
HDC	34.35	34.85	34.35	34.9	33.85	+500	+1.46%	3,502,800	6,215,671	345.32	80.30	642,300	883,400
HU1	7.16	7.66	7.66	7.66	7.6	+500	+6.98%	47,700	76,600	4.26	19.90	0	0
MWG	78	78.5	78	78.5	76.7	+500	+0.64%	8,718,800	116,058,856	6,447.71	30.83	1,648,900	2,510,400
VIX	36.5	37	36.7	37.45	35.7	+500	+1.37%	27,618,300	56,662,905	3,147.94	54.65	621,850	3,939,720
FCN	17.35	17.8	17.55	17.85	17.25	+450	+2.59%	1,478,800	2,802,414	155.69	301.69	153,100	144,200
HVN	37.45	37.9	37.8	38	37.45	+450	+1.2%	2,453,800	83,925,539	4,662.53	-	1,350,500	12,200
TEG	7.34	7.78	7.59	7.85	7.2	+440	+5.99%	570,100	939,875	52.22	185.24	2,600	3,200
ABT	72.9	73.3	72.9	74	72.2	+400	+0.55%	12,600	863,273	47.96	9.62	0	0
DSC	20.6	21	21	21.15	20.5	+400	+1.94%	490,800	4,301,617	238.98	24.33	72,800	8,000
GEG	16	16.4	16.1	16.8	16.1	+400	+2.5%	2,723,700	6,929,137	384.95	94.25	285,500	126,100
SPM	10.9	11.3	11.6	11.6	10.8	+400	+3.67%	1,200	155,601	8.64	33.73	0	0
VCG	26.9	27.3	26.95	27.35	26.7	+400	+1.49%	10,620,600	17,648,586	980.48	17.64	478,500	1,635,700
VSH	46.5	46.9	46.5	46.9	46.1	+400	+0.86%	1,500	11,079,714	615.54	24.71	0	0
ADG	9.11	9.5	9.3	9.5	9.3	+390	+4.28%	8,200	203,115	11.28	11.42	5,000	0
HHV	14.8	15.15	14.9	15.35	14.7	+350	+2.36%	9,144,900	7,536,110	418.67	14.78	69,000	570,900
IJC	13.6	13.95	13.75	14.1	13.6	+350	+2.57%	4,355,700	5,269,590	292.75	14.98	238,900	332,300
CMV	9	9.3	9.1	9.4	8.37	+300	+3.33%	23,900	168,850	9.38	16.37	0	0
LIX	35.3	35.6	35.8	35.8	35.6	+300	+0.85%	1,200	2,306,880	128.16	12.75	0	100
NHA	22.55	22.85	22.6	22.95	22.4	+300	+1.33%	398,700	1,110,321	61.68	15.58	34,700	37,400
PET	30.6	30.9	30.7	30.95	30.4	+300	+0.98%	1,022,800	3,297,714	183.21	23.25	0	0
RAL	94.7	95	95	95.3	94.9	+300	+0.32%	4,600	2,237,005	124.28	3.77	0	0
FUEFCV50	15.1	15.36	16.15	16.15	15.22	+260	+1.72%	4,500	-	-	-	0	0
TDH	4.63	4.89	4.63	4.95	4.62	+260	+5.62%	852,900	550,872	30.60	-	19,500	32,300
VSC	29.2	29.45	29.5	29.65	29.05	+250	+0.86%	5,269,100	11,025,207	612.51	21.14	476,600	540,600
CIG	8.93	9.15	8.7	9.2	8.7	+220	+2.46%	217,700	467,016	25.95	5.30	0	0
AGG	19.8	20	19.8	20	19.5	+200	+1.01%	427,000	3,250,562	180.59	10.93	9,800	36,700
DTL	11.9	12.1	11.9	12.2	11.8	+200	+1.68%	2,300	733,635	40.76	172.86	0	0
GEX	54.4	54.6	54.8	54.9	53.8	+200	+0.37%	5,169,800	46,924,867	2,606.94	28.59	1,700,300	433,700
PC1	26.1	26.3	26.45	26.5	26.1	+200	+0.77%	1,841,900	9,405,988	522.55	22.34	415,700	162,600
SSI	40.6	40.8	40.85	41.4	40.3	+200	+0.49%	26,356,200	84,697,324	4,705.41	26.25	2,879,290	5,904,740
SZL	42.7	42.9	42.7	42.9	42.7	+200	+0.47%	13,900	1,173,081	65.17	14.02	0	0
KSB	21.3	21.45	21.4	21.95	21.25	+150	+0.7%	3,927,400	2,454,817	136.38	44.97	388,700	375,800
PDR	23.3	23.45	23.25	23.8	22.9	+150	+0.64%	15,231,100	22,976,530	1,276.47	127.45	585,850	530,000
QCG	14	14.15	14	14.35	13.9	+150	+1.07%	418,600	3,893,077	216.28	46.85	0	84,200
RYG	12.35	12.5	12.3	12.6	12.2	+150	+1.21%	81,700	562,500	31.25	8.33	0	0
TN1	14.7	14.85	14.6	15	14.6	+150	+1.02%	22,100	892,418	49.58	15.93	0	0
TDG	3.33	3.45	3.31	3.47	3.3	+120	+3.6%	51,400	83,529	4.64	12.19	0	0
KBC	36.6	36.7	36.7	37.5	36.55	+100	+0.27%	7,121,100	34,562,400	1,920.13	73.69	1,004,600	2,235,600
LCG	12.2	12.3	12.35	12.45	12.2	+100	+0.82%	2,752,200	2,375,017	131.95	20.40	112,400	126,800
LDG	4.88	4.98	5.17	5.17	4.9	+100	+2.05%	7,465,700	1,272,967	70.72	-	224,300	922,200
LPB	45.3	45.4	45.3	45.85	45.05	+100	+0.22%	3,114,400	135,622,607	7,534.59	13.95	248,030	143,100
NAF	32.8	32.9	32.8	32.95	32.75	+100	+0.3%	559,400	2,236,516	124.25	15.75	39,800	54,300
POW	15.25	15.35	15.35	15.45	15.15	+100	+0.66%	6,208,500	35,947,729	1,997.10	32.32	292,700	260,500
TCB	38.7	38.8	38.7	38.8	38.2	+100	+0.26%	13,628,900	274,946,128	15,274.78	12.73	1,298,610	1,646,300
TTA	12.6	12.7	12.7	12.7	12.55	+100	+0.79%	233,400	2,159,731	119.99	10.97	0	30,900
SRF	8.29	8.37	8.45	8.49	8.07	+80	+0.97%	5,300	282,795	15.71	160.96	0	0
FCM	4.11	4.17	4.12	4.19	4.12	+60	+1.46%	24,900	192,765	10.71	134.52	0	2,500
ACC	13.85	13.9	14	14	13.8	+50	+0.36%	3,300	1,459,500	81.08	27.91	0	0
C32	19.7	19.75	19.7	19.75	19.4	+50	+0.25%	17,100	296,826	16.49	36.51	0	0
CCC	15.5	15.55	15.5	15.7	15.4	+50	+0.32%	900	625,888	34.77	14.81	0	0
CHP	32.55	32.6	32.55	32.6	32.55	+50	+0.15%	14,300	4,789,353	266.08	15.26	0	9,600
DRC	16.9	16.95	17	17.05	16.8	+50	+0.3%	433,000	2,617,576	145.42	8.69	0	1,660
HSG	19.65	19.7	19.8	19.95	19.5	+50	+0.25%	5,874,000	12,233,351	679.63	24.56	257,700	1,061,700
IDI	8.39	8.44	8.39	8.57	8.35	+50	+0.6%	1,486,800	2,305,577	128.09	34.03	57,800	96,500
KOS	39.25	39.3	39.25	39.3	39.2	+50	+0.13%	389,100	8,507,716	472.65	396.97	100	0
PLP	5.6	5.65	5.52	5.67	5.52	+50	+0.89%	27,400	395,499	21.97	44.84	0	0
SVT	11.2	11.25	11.4	11.45	11.2	+50	+0.45%	17,800	194,749	10.82	7.06	300	0
TCI	11.05	11.1	11.3	11.3	10.7	+50	+0.45%	678,400	1,283,393	71.30	22.61	72,400	23,600
TCO	11.4	11.45	11.4	11.5	11	+50	+0.44%	162,500	358,621	19.92	16.86	0	0
TNI	4.65	4.7	4.69	4.75	4.63	+50	+1.08%	363,500	246,750	13.71	-	0	500
TV2	36.25	36.3	36.4	36.55	36.1	+50	+0.14%	96,600	2,451,200	136.18	37.89	210	15,900
VCI	43.2	43.25	43.4	43.6	42.8	+50	+0.12%	5,752,600	31,252,450	1,736.25	28.08	547,300	911,800
VPD	25.4	25.45	25.4	25.5	25.4	+50	+0.2%	8,600	2,712,706	150.71	12.78	0	0
YBM	14.2	14.25	13.85	14.25	13.85	+50	+0.35%	6,400	203,773	11.32	15.29	0	0
VPH	5.5	5.54	5.5	5.59	5.46	+40	+0.73%	91,200	528,282	29.35	4.08	0	10,500
HID	3.11	3.14	3.1	3.17	3.1	+30	+0.96%	229,300	241,015	13.39	42.43	5,000	0
TLH	6.18	6.21	6.19	6.27	6.05	+30	+0.49%	561,300	697,507	38.75	-	37,600	216,500
TLD	7.86	7.88	7.87	7.89	7.76	+20	+0.25%	309,200	612,602	34.03	43.54	0	0
ABS	3.72	3.73	3.72	3.75	3.69	+10	+0.27%	158,700	298,400	16.58	124.33	0	0
ASP	4.87	4.88	4.87	4.89	4.86	+10	+0.21%	4,900	182,217	10.12	25.55	0	0
BKG	3.32	3.33	3.53	3.55	3.33	+10	+0.3%	1,339,400	238,458	13.25	16.01	0	200
DRH	2.99	3	3.05	3.05	2.97	+10	+0.33%	560,900	371,124	20.62	-	115,000	32,700
HQC	3.79	3.8	3.84	3.85	3.75	+10	+0.26%	2,976,700	2,191,077	121.73	65.52	187,900	372,800
TVB	9.71	9.72	9.73	9.75	9.65	+10	+0.1%	58,700	1,089,583	60.53	8.64	0	0
AAT	3.9	3.9	3.9	3.9	3.81	0	0.00%	64,600	276,195	15.34	-	0	0
ACG	36	36	36	36	35.85	0	0.00%	6,800	5,428,366	301.58	12.93	0	0
APG	11.65	11.65	11.6	11.7	11.5	0	0.00%	366,100	2,605,196	144.73	-	0	2,400
ASG	16.4	16.4	16.4	16.4	16.4	0	0.00%	7,300	1,488,869	82.71	51.41	0	0
BAF	33.95	33.95	33.95	34	33.65	0	0.00%	1,362,100	10,321,535	573.42	21.82	0	225,900
BBC	89	89	89	89	89	0	0.00%	1,100	1,668,989	92.72	15.12	0	0
CCI	25.15	25.15	25.15	25.15	25.15	0	0.00%	200	441,159	24.51	15.24	0	0
CNG	27.85	27.85	27.85	27.85	27.6	0	0.00%	53,800	977,515	54.31	12.65	0	0
CRC	9.75	9.75	9.75	9.95	9.52	0	0.00%	738,600	666,899	37.05	7.66	0	0
CRE	10.5	10.5	10.55	10.55	10.2	0	0.00%	932,600	4,868,623	270.48	117.98	6,000	60,400
CTI	25.4	25.4	25.45	25.75	25.15	0	0.00%	614,900	1,600,200	88.90	14.05	48,600	113,500
CVT	27.65	27.65	26.5	27.65	26.5	0	0.00%	2,900	1,014,503	56.36	16.96	0	0
DBD	54.1	54.1	54.1	54.1	53.7	0	0.00%	52,700	5,111,869	283.99	21.38	0	39,400
DC4	12.1	12.1	12.05	12.3	12.05	0	0.00%	382,400	1,048,149	58.23	5.79	27,800	26,800
DCL	28	28	28.05	28.2	26.2	0	0.00%	863,300	2,045,149	113.62	38.20	0	0
DPG	44.8	44.8	44.8	45.4	44	0	0.00%	1,013,200	4,515,797	250.88	12.61	282,900	191,900
DRL	53.3	53.3	53.3	53.3	53	0	0.00%	6,100	506,350	28.13	12.15	0	0
DSN	44.9	44.9	44.9	45	44.85	0	0.00%	6,900	542,527	30.14	6.89	0	0
EVF	13.3	13.3	13.4	13.4	13.2	0	0.00%	5,510,900	10,115,525	561.97	18.89	286,700	59,000
FUESSV30	23.58	23.58	23.6	23.6	23.2	0	0.00%	12,600	-	-	-	3,200	7,100
FUEVN100	24.95	24.95	25.1	25.2	24.68	0	0.00%	31,700	-	-	-	7,600	8,200
GMH	8.9	8.9	9.39	9.39	8.9	0	0.00%	600	146,850	8.16	24.65	0	0
HAG	15.6	15.6	15.65	15.8	15.45	0	0.00%	3,923,300	16,495,429	916.41	-	38,900	155,700
HHS	16.7	16.7	16.85	16.9	16.5	0	0.00%	1,847,500	7,214,166	400.79	16.73	104,300	287,100
HTG	46.45	46.45	46.05	46.45	46	0	0.00%	5,700	1,672,326	92.91	7.00	0	0
HTV	12.55	12.55	12.55	12.55	12.55	0	0.00%	300	164,455	9.14	17.93	0	0
HUB	16	16	16	16.1	15.95	0	0.00%	27,000	483,886	26.88	6.74	0	0
ITC	16.1	16.1	15.95	16.2	15.95	0	0.00%	216,300	1,544,554	85.81	48.06	0	0
ITD	13.8	13.8	13.75	13.8	13.6	0	0.00%	12,600	361,185	20.07	-	300	0
KMR	3.07	3.07	3.04	3.08	3.04	0	0.00%	2,500	174,615	9.70	29.81	0	0
LGL	4.34	4.34	4.31	4.35	4.29	0	0.00%	65,600	223,497	12.42	-	0	0
LM8	14.55	14.55	14.55	14.55	14.55	0	0.00%	1,000	136,605	7.59	9.69	0	0
NBB	21.5	21.5	21.85	21.85	21.5	0	0.00%	70,800	2,153,436	119.64	3,071.43	0	0
NHH	12.2	12.2	12.2	12.2	12.1	0	0.00%	47,400	1,378,161	76.56	10.34	300	2,600
OPC	22.8	22.8	22.8	22.8	22.6	0	0.00%	7,600	1,460,360	81.13	16.05	0	0
PDN	92	92	92	92	92	0	0.00%	300	3,408,040	189.34	10.56	0	0
PGI	20.35	20.35	20.35	20.35	20.35	0	0.00%	10,800	2,256,750	125.37	9.72	5,300	0
PIT	6.9	6.9	6.9	6.9	6.9	0	0.00%	1,700	98,051	5.45	34.33	0	0
PPC	10.9	10.9	10.9	10.9	10.8	0	0.00%	503,200	3,494,682	194.15	8.18	19,000	31,000
PVP	15.2	15.2	15.15	15.2	15.05	0	0.00%	57,200	1,576,277	87.57	8.10	0	0
SBV	8.2	8.2	8.3	8.3	8.15	0	0.00%	4,100	224,057	12.45	-	800	2,800
SCR	9.6	9.6	9.7	9.84	9.5	0	0.00%	9,341,000	4,133,712	229.65	1,371.43	527,500	370,700
SFI	26	26	26	26	25.9	0	0.00%	13,500	632,113	35.12	7.55	10,000	12,700
SGN	66.2	66.2	66.3	66.3	65.9	0	0.00%	7,000	2,217,607	123.20	9.10	200	900
SHA	4.33	4.33	4.26	4.37	4.26	0	0.00%	1,300	144,824	8.05	10.72	0	0
SIP	58.7	58.7	59	59	58.2	0	0.00%	261,400	14,212,030	789.56	11.43	200	43,600
ST8	6.72	6.72	6.79	6.79	6.7	0	0.00%	68,700	172,844	9.60	7.80	2,000	0
STG	35.95	35.95	35.95	35.95	35.95	0	0.00%	1,000	3,532,208	196.23	18.34	0	0
TBC	37.9	37.9	38	38	37.9	0	0.00%	15,200	2,406,650	133.70	13.52	6,000	0
TCR	2.88	2.88	2.97	2.97	2.88	0	0.00%	1,500	29,853	1.66	-	0	0
TCT	21	21	21	21	21	0	0.00%	100	268,548	14.92	24.82	0	0
TDM	59	59	59	59	59	0	0.00%	5,000	6,490,000	360.56	33.89	0	3,000
TDP	33.6	33.6	33.7	34.7	33.25	0	0.00%	149,200	2,964,268	164.68	30.91	300	700
TIP	19.7	19.7	19.8	19.8	19.6	0	0.00%	104,600	1,280,655	71.15	7.02	800	10,100
TMS	42	42	41.1	42	40.6	0	0.00%	11,000	7,112,126	395.12	35.12	0	0
TNH	16.05	16.05	16.1	16.15	15.85	0	0.00%	132,100	2,314,109	128.56	46.39	30,000	39,500
TPC	11.9	11.9	12.15	12.15	11.9	0	0.00%	14,100	267,952	14.89	22.50	0	0
TVT	15.65	15.65	15.75	15.75	15.65	0	0.00%	1,800	328,650	18.26	14.24	0	0
VDS	22.5	22.5	22.6	22.8	22.05	0	0.00%	2,262,700	6,120,000	340.00	18.50	233,700	28,300
VNL	22.15	22.15	22.15	22.15	22.05	0	0.00%	4,000	313,212	17.40	7.03	2,000	0
VRC	14	14	13.8	14.15	13.75	0	0.00%	3,100	700,000	38.89	700.00	0	0
VRE	30.2	30.2	30.05	31.5	30.05	0	0.00%	6,786,300	68,624,016	3,812.45	16.75	1,064,900	1,939,400
CCL	7.07	7.06	7.07	7.09	6.98	-10	-0.14%	262,100	420,645	23.37	11.03	0	63,500
FUESSVFL	33.21	33.2	33.21	33.25	32.86	-10	-0.03%	57,500	-	-	-	24,700	32,900
HCD	8.39	8.38	8.44	8.44	8.31	-10	-0.12%	17,100	309,715	17.21	10.26	0	0
HVX	2.95	2.94	2.95	2.95	2.87	-10	-0.34%	4,900	122,084	6.78	-	0	0
LSS	9.96	9.95	9.92	9.99	9.92	-10	-0.10%	170,700	853,129	47.40	25.06	0	0
AAM	7.24	7.22	7.23	7.3	7.2	-20	-0.28%	10,900	75,458	4.19	-	0	0
DHM	6.77	6.75	6.73	6.8	6.73	-20	-0.30%	6,900	233,116	12.95	76.70	0	0
CMX	7.22	7.19	7.27	7.27	7.15	-30	-0.42%	133,000	732,654	40.70	13.10	0	14,300
DLG	2.97	2.94	2.97	3.02	2.94	-30	-1.01%	1,580,300	879,971	48.89	4.23	100	332,000
PTL	3.65	3.62	3.66	3.77	3.62	-30	-0.82%	39,400	362,000	20.11	-	0	0
NO1	7.61	7.57	7.61	7.61	7.51	-40	-0.53%	89,600	181,680	10.09	10.08	0	0
TSC	3.25	3.21	3.25	3.33	3.21	-40	-1.23%	818,800	631,917	35.11	642.00	0	0
ADP	26.5	26.45	26.5	26.5	26.3	-50	-0.19%	4,000	609,404	33.86	7.14	0	0
ADS	8.95	8.9	8.91	9	8.8	-50	-0.56%	47,500	679,913	37.77	13.34	0	0
ASM	8.4	8.35	8.4	8.54	8.23	-50	-0.60%	1,010,100	3,090,988	171.72	16.15	86,300	56,500
BCE	11.25	11.2	11.25	11.3	11.15	-50	-0.44%	55,600	392,000	21.78	5.26	0	0
BMC	17.5	17.45	17.8	17.8	17.35	-50	-0.29%	26,000	216,251	12.01	9.41	100	2,400
CKG	13.8	13.75	13.8	13.9	13.6	-50	-0.36%	60,300	1,571,776	87.32	10.67	0	0
DQC	11.85	11.8	11.85	11.85	11.55	-50	-0.42%	4,800	325,185	18.07	-	0	0
DSE	29.05	29	29.15	29.2	28.7	-50	-0.17%	1,084,700	9,857,100	547.62	52.16	132,600	48,500
DXS	12.95	12.9	13	13.1	12.7	-50	-0.39%	2,447,600	7,470,430	415.02	54.66	284,400	167,400
EVG	10.25	10.2	10.3	10.4	10	-50	-0.49%	1,969,200	2,195,548	121.97	69.86	8,600	127,000
HAP	6.5	6.45	6.42	6.49	6.38	-50	-0.77%	40,500	715,578	39.75	7.04	0	0
HAX	12.95	12.9	13.1	13.1	12.85	-50	-0.39%	461,400	1,385,972	77.00	11.09	100	18,900
HCM	26.9	26.85	27.1	27.15	26.75	-50	-0.19%	6,177,300	19,331,224	1,073.96	16.40	100,080	1,258,610
HMC	11.95	11.9	11.7	11.9	11.55	-50	-0.42%	9,700	324,870	18.05	12.70	0	0
HPG	29.2	29.15	29.35	29.4	28.6	-50	-0.17%	75,687,000	223,739,830	12,429.99	16.65	1,874,070	4,012,290
HT1	18.05	18	18.05	18.15	17.75	-50	-0.28%	649,600	6,868,618	381.59	113.92	5,500	79,000
KHG	7.14	7.09	7.13	7.13	6.99	-50	-0.70%	7,386,400	3,186,496	177.03	58.11	348,100	118,100
LAF	19.35	19.3	19.35	19.35	19.3	-50	-0.26%	2,700	293,901	16.33	7.55	0	0
NVT	8.45	8.4	8.4	8.4	8.4	-50	-0.59%	1,600	760,200	42.23	-	0	0
OCB	13	12.95	13.05	13.2	12.9	-50	-0.38%	3,619,200	31,931,970	1,774.00	10.14	6,700	652,500
S4A	36.95	36.9	36.9	36.9	36.9	-50	-0.14%	500	1,557,180	86.51	17.67	0	0
SAV	15.95	15.9	15.95	15.95	15.6	-50	-0.31%	15,000	394,228	21.90	6.82	300	0
SBA	29.05	29	28.95	29	28.9	-50	-0.17%	5,000	1,754,160	97.45	15.45	0	0
SBG	12.35	12.3	12.4	12.4	12.25	-50	-0.40%	121,300	615,000	34.17	11.40	0	10,100
SKG	11	10.95	11	11	10.8	-50	-0.45%	120,100	728,150	40.45	21.43	0	11,000
SSC	33.15	33.1	33.2	33.2	33.1	-50	-0.15%	1,000	439,296	24.41	10.93	0	0
TCL	35	34.95	35	35.05	34.5	-50	-0.14%	36,200	1,054,037	58.56	8.59	0	2,100
TYA	19.05	19	19.05	19.25	18.8	-50	-0.26%	37,000	116,383	6.47	7.75	3,100	0
VID	5.15	5.1	5.15	5.15	5.1	-50	-0.97%	5,300	208,264	11.57	30.00	0	0
VND	23.4	23.35	23.6	23.7	23	-50	-0.21%	30,119,200	35,545,703	1,974.76	20.68	2,359,980	4,085,400
VNS	9.7	9.65	9.65	9.65	9.65	-50	-0.52%	1,300	654,841	36.38	7.85	200	0
APH	6.71	6.65	6.73	6.75	6.64	-60	-0.89%	248,400	1,621,830	90.10	13.63	0	61,800
PHC	5.76	5.7	5.76	5.76	5.7	-60	-1.04%	157,600	288,887	16.05	59.38	0	0
PTC	7.92	7.86	7.91	7.91	7.75	-60	-0.76%	13,000	253,026	14.06	13.08	0	0
FUESSV50	28.47	28.4	28.47	28.5	27.87	-70	-0.25%	11,700	-	-	-	1,300	9,900
HII	4.82	4.75	4.84	4.84	4.7	-70	-1.45%	18,900	349,899	19.44	113.10	0	0
OGC	4.63	4.56	4.65	4.65	4.54	-70	-1.51%	277,000	1,368,000	76.00	11.46	300	62,200
HHP	9	8.92	9.1	9.1	8.92	-80	-0.89%	69,000	772,065	42.89	45.28	0	0
HPX	5.38	5.3	5.38	5.43	5.3	-80	-1.49%	1,377,000	1,612,093	89.56	28.49	0	260,400
SAM	8.28	8.2	8.22	8.35	8.17	-80	-0.97%	779,800	3,115,680	173.09	37.27	44,500	43,800
AAA	8.27	8.18	8.3	8.31	8.17	-90	-1.09%	2,010,700	3,220,816	178.93	8.49	30,500	319,400
DTA	5	4.91	5	5	4.9	-90	-1.80%	25,100	88,674	4.93	59.16	0	0
VCA	9.79	9.7	9.62	9.7	9.62	-90	-0.92%	17,100	147,317	8.18	142.65	0	0
AGR	18.05	17.95	18.2	18.25	17.8	-100	-0.55%	1,060,300	4,098,196	227.68	28.63	105,300	101,300
CTF	20.6	20.5	20.6	20.65	20.35	-100	-0.49%	372,400	1,960,904	108.94	39.50	9,400	9,800
DXG	23	22.9	23	23.2	22.15	-100	-0.43%	28,115,500	23,332,448	1,296.25	65.06	2,885,130	2,296,600
DXV	4	3.9	3.85	3.9	3.85	-100	-2.50%	1,800	38,610	2.15	-	0	0
EVE	11.25	11.15	11	11.25	11	-100	-0.89%	11,400	468,074	26.00	-	6,500	400
FIR	8.19	8.09	8.09	8.22	7.97	-100	-1.22%	433,700	571,717	31.76	809.00	200	65,200
FIT	4.94	4.84	4.93	4.95	4.84	-100	-2.02%	863,000	1,645,276	91.40	13.79	0	0
GDT	21.1	21	21.1	21.1	20.85	-100	-0.47%	6,500	518,089	28.78	9.69	0	0
GSP	11.55	11.45	11.55	11.55	11.45	-100	-0.87%	14,700	702,793	39.04	7.60	0	0
GVR	28.9	28.8	29	29	28.6	-100	-0.35%	1,614,500	115,200,000	6,400.00	33.84	16,300	61,400
HAR	5.1	5	5.23	5.23	5	-100	-1.96%	931,500	478,420	26.58	48.54	12,900	49,600
HAS	8.7	8.6	8.6	8.6	8.6	-100	-1.15%	100	67,080	3.73	-	0	0
ILB	27	26.9	26.9	27	26.9	-100	-0.37%	600	1,027,566	57.09	8.17	0	0
KDH	33.5	33.4	33.7	33.75	33.05	-100	-0.30%	3,318,900	37,481,978	2,082.33	41.75	944,110	1,010,930
KHP	12.6	12.5	12.4	12.6	12.4	-100	-0.79%	56,500	754,709	41.93	13.06	0	0
MCM	29.1	29	28.9	29.1	28.75	-100	-0.34%	36,800	3,190,000	177.22	16.12	0	0
MHC	13.8	13.7	13.9	13.95	13.55	-100	-0.72%	288,500	595,624	33.09	50.55	2,500	5,200
NAB	15.3	15.2	15.5	15.5	15.1	-100	-0.65%	2,067,700	20,862,768	1,159.04	5.63	1,400	154,880
NCT	105.5	105.4	105.6	105.6	105.3	-100	-0.09%	11,800	2,757,868	153.21	11.49	0	1,010
NNC	54	53.9	52.6	54	52.4	-100	-0.19%	46,700	1,181,488	65.64	20.51	0	4,600
ORS	15	14.9	15.1	15.1	14.6	-100	-0.67%	3,493,200	5,006,396	278.13	13.13	357,600	222,600
PGD	25.1	25	25	25	25	-100	-0.40%	1,000	2,474,933	137.50	10.57	0	0
PGV	20.6	20.5	20.25	20.65	20.25	-100	-0.49%	2,600	23,031,095	1,279.51	-	0	0
PVT	18.3	18.2	18.4	18.4	18.1	-100	-0.55%	2,111,100	8,552,748	475.15	6.32	576,100	475,480
SBT	24.1	24	24.1	24.15	23.9	-100	-0.41%	635,100	20,067,753	1,114.88	42.11	600	79,000
SGT	17.8	17.7	17.8	17.85	17.2	-100	-0.56%	91,600	2,619,657	145.54	20.14	0	0
SHP	36.7	36.6	36.7	36.7	36.5	-100	-0.27%	1,200	3,704,152	205.79	12.96	0	0
SSB	20.1	20	20.1	20.15	19.55	-100	-0.50%	2,467,200	56,900,000	3,161.11	12.14	24,300	135,800
SVD	4.39	4.29	4.25	4.69	4.2	-100	-2.28%	75,900	118,429	6.58	8.72	400	1,500
TCD	2.64	2.54	2.63	2.63	2.54	-100	-3.79%	847,900	852,984	47.39	5.51	0	0
TDC	12.9	12.8	12.9	13	12.75	-100	-0.78%	446,700	1,280,000	71.11	3.09	3,200	33,500
TDW	49.85	49.75	48	49.75	48	-100	-0.20%	3,100	422,875	23.49	7.54	0	0
TRA	67	66.9	66.5	66.9	66.5	-100	-0.15%	2,000	2,773,041	154.06	13.41	0	0
VIB	20.65	20.55	20.8	20.85	20.25	-100	-0.48%	7,856,600	69,952,317	3,886.24	8.62	189,300	194,300
VMD	17	16.9	17	17	16.8	-100	-0.59%	2,600	260,941	14.50	11.66	0	0
VTB	10.1	10	10.1	10.15	10	-100	-0.99%	4,600	108,045	6.00	9.36	0	0
BCG	3.54	3.43	3.54	3.54	3.4	-110	-3.11%	8,748,400	3,019,123	167.73	30.90	0	0
VPG	8.78	8.67	8.79	8.81	8.6	-110	-1.25%	378,500	766,565	42.59	8.17	5,400	85,900
FUEKIV30	12.71	12.59	12.5	12.59	12.42	-120	-0.94%	5,800	-	-	-	3,200	2,800
FUETCC50	13.99	13.87	14.76	14.76	13.83	-120	-0.86%	29,800	-	-	-	0	0
TNT	8.45	8.33	8.21	8.85	8.18	-120	-1.42%	17,500	424,830	23.60	1,190.00	1,200	1,100
TTF	3.47	3.34	3.5	3.57	3.34	-130	-3.75%	2,455,000	1,373,401	76.30	222.67	252,800	260,100
BMI	21.95	21.8	21.85	22.2	21.6	-150	-0.68%	603,700	2,891,613	160.65	13.94	71,800	341,500
BTP	11.2	11.05	11.15	11.15	11.05	-150	-1.34%	37,500	668,366	37.13	15.61	0	0
DBT	12.3	12.15	12.3	12.3	12.15	-150	-1.22%	1,300	249,447	13.86	15.74	0	0
DPR	38.55	38.4	38.65	38.65	37.95	-150	-0.39%	226,000	3,336,420	185.36	12.80	3,700	30,300
EIB	26.8	26.65	26.85	26.9	26.35	-150	-0.56%	7,158,700	49,641,504	2,757.86	14.92	763,000	384,000
HNA	23.45	23.3	23.45	23.95	23.25	-150	-0.64%	4,300	5,480,910	304.50	20.31	0	0
MIG	17.5	17.35	17.6	17.6	17.2	-150	-0.86%	137,200	3,494,869	194.16	13.40	10,300	31,100
MSH	36.6	36.45	36.95	36.95	36.1	-150	-0.41%	158,900	4,101,391	227.86	6.63	0	17,000
PAN	33.3	33.15	33.3	33.4	33.05	-150	-0.45%	1,072,900	6,924,861	384.71	12.26	71,900	108,200
PGC	13.85	13.7	13.8	13.8	13.7	-150	-1.08%	32,800	826,648	45.92	9.67	0	0
SHI	14.15	14	14.1	14.25	14	-150	-1.06%	529,300	2,379,294	132.18	29.41	0	900
SJD	16.2	16.05	16.15	16.2	16	-150	-0.93%	416,800	1,107,428	61.52	7.77	3,800	61,200
VAB	12.3	12.15	12.3	12.3	12.1	-150	-1.22%	462,500	9,918,782	551.04	7.57	1,200	0
VTO	12.05	11.9	12.05	12.05	11.9	-150	-1.24%	103,200	950,413	52.80	10.58	0	8,700
FUEMAV30	22.8	22.63	22.8	22.8	22.39	-170	-0.75%	13,900	-	-	-	1,700	12,200
FUEKIVFS	19.11	18.93	18.57	18.93	18.57	-180	-0.94%	10,100	-	-	-	10,100	10,000
FUEMAVND	16.87	16.69	16.63	16.69	16.35	-180	-1.07%	32,600	-	-	-	30,100	32,600
FUEDCMID	15.85	15.66	15.85	15.85	15	-190	-1.20%	2,800	-	-	-	300	1,300
FUEKIVND	14.94	14.75	14.23	14.75	14.23	-190	-1.27%	48,700	-	-	-	44,700	48,500
BHN	34.2	34	34.2	34.2	33.95	-200	-0.58%	1,600	7,881,200	437.84	21.26	0	0
BID	41	40.8	41	41.45	40.55	-200	-0.49%	4,684,500	286,471,566	15,915.09	12.73	22,130	950,380
BRC	12.85	12.65	12.85	12.85	12.65	-200	-1.56%	900	156,544	8.70	7.20	200	0
CTG	51.4	51.2	51.5	51.6	50.6	-200	-0.39%	8,197,900	274,943,577	15,274.64	10.85	636,440	721,010
DVP	73	72.8	72.9	72.9	72.7	-200	-0.27%	24,000	2,912,000	161.78	8.66	0	19,500
ELC	24	23.8	24	24	23.65	-200	-0.83%	696,500	2,378,749	132.15	20.70	98,800	19,000
GTA	9.88	9.68	9.75	9.88	9.68	-200	-2.02%	1,100	95,154	5.29	11.13	0	0
HDB	30.9	30.7	30.95	30.95	30.2	-200	-0.65%	13,216,800	107,761,274	5,986.74	8.36	1,040,100	2,112,280
LBM	38.2	38	37.75	38.7	37.7	-200	-0.52%	14,800	1,520,000	84.44	18.44	1,500	100
LHG	32	31.8	32.2	32.2	31.5	-200	-0.63%	81,500	1,590,382	88.35	9.92	0	11,000
MBB	27	26.8	26.95	27.1	26.6	-200	-0.74%	17,716,200	215,873,998	11,993.00	7.20	611,450	2,113,320
MCP	29.15	28.95	29.15	29.15	28.8	-200	-0.69%	10,400	575,191	31.96	17.37	0	0
MSN	84.2	84	84.4	85.2	83.5	-200	-0.24%	6,725,200	121,456,898	6,747.61	62.45	638,790	1,698,780
NLG	40.75	40.55	40.7	40.9	40.15	-200	-0.49%	1,257,100	15,614,804	867.49	31.56	38,900	422,900
SHB	18.05	17.85	18	18.2	17.65	-200	-1.11%	59,508,100	81,997,614	4,555.42	7.74	1,604,470	1,882,690
SMB	39.7	39.5	39.7	39.7	39.5	-200	-0.50%	2,600	1,178,943	65.50	7.63	0	0
TVS	20.5	20.3	20.75	20.75	20.3	-200	-0.98%	247,600	3,390,004	188.33	12.06	0	23,600
VPB	31	30.8	31.1	31.25	30.3	-200	-0.65%	26,645,900	244,364,847	13,575.82	15.49	3,103,600	2,353,000
VPS	12.7	12.5	12.25	12.5	12.2	-200	-1.57%	22,200	305,760	16.99	12.77	0	0
YEG	14	13.8	14.1	14.1	13.8	-200	-1.43%	1,338,600	2,646,868	147.05	15.03	500	302,700
BFC	44.15	43.9	44.4	44.4	43.2	-250	-0.57%	230,800	2,509,675	139.43	7.81	0	58,200
BSR	27.1	26.85	27.25	27.3	26.55	-250	-0.92%	7,072,600	83,248,415	4,624.91	132.27	221,500	629,700
DCM	38.45	38.2	38.5	38.65	37.9	-250	-0.65%	1,748,300	20,223,080	1,123.50	15.96	204,700	144,300
TCM	31.35	31.1	31.3	31.3	30.75	-250	-0.80%	1,291,500	3,484,405	193.58	12.21	30	141,900
VIP	14.05	13.8	14.15	14.15	13.7	-250	-1.78%	281,100	944,899	52.49	12.64	10,000	39,100
JVC	7.89	7.6	7.8	7.83	7.6	-290	-3.68%	1,063,800	855,001	47.50	21.17	37,100	1,700
D2D	36.85	36.55	36.9	36.9	36.55	-300	-0.81%	59,000	1,105,994	61.44	15.07	4,500	18,000
DAH	4.37	4.07	4.34	4.34	4.07	-300	-6.86%	1,766,700	342,694	19.04	50.25	0	0
DBC	28.2	27.9	28.25	28.45	27.8	-300	-1.06%	5,996,300	10,737,780	596.54	10.62	288,400	259,300
DMC	61.3	61	61.8	61.8	61	-300	-0.49%	5,300	2,118,375	117.69	12.29	0	0
HTL	27.3	27	27	27	27	-300	-1.10%	600	324,000	18.00	14.00	0	0
HTN	11.1	10.8	11.15	11.15	10.8	-300	-2.70%	804,600	962,457	53.47	39.13	7,000	85,800
KDC	52.1	51.8	52.1	54.5	51	-300	-0.58%	777,800	15,011,967	834.00	372.66	35,700	690,700
TCH	21.3	21	21.45	21.45	20.9	-300	-1.41%	7,008,700	14,032,533	779.59	18.87	760,300	554,730
TMT	11.95	11.65	11.95	11.95	11.5	-300	-2.51%	4,700	429,628	23.87	-	1,000	0
VDP	47.3	47	47	48.7	47	-300	-0.63%	33,900	1,037,919	57.66	14.45	0	0
VPL	80.3	80	80.2	80.2	79.9	-300	-0.37%	439,400	143,464,030	7,970.22	52.91	0	0
E1VFVN30	33.23	32.9	33.23	33.25	32.64	-330	-0.99%	166,400	-	-	-	14,820	115,200
DPM	26.9	26.55	26.8	27.1	26.45	-350	-1.30%	2,143,400	18,052,009	1,002.89	24.63	36,000	280,400
MSB	13.95	13.6	14.05	14.05	13.55	-350	-2.51%	10,731,000	35,360,000	1,964.44	6.41	16,100	88,400
SGR	27.45	27.1	27.45	27.55	26.8	-350	-1.28%	240,100	1,893,612	105.20	27.46	700	43,500
VOS	14.8	14.45	15	15	14.25	-350	-2.36%	1,800,800	2,023,000	112.39	6.03	81,800	110,000
FTS	37.8	37.4	37.85	38.1	37.2	-400	-1.06%	1,386,200	12,585,459	699.19	20.01	1,100	45,200
NAV	18.5	18.1	17.35	18.1	17.35	-400	-2.16%	700	144,800	8.04	8.12	0	0
NVL	15.5	15.1	15.5	15.7	15	-400	-2.58%	21,066,600	29,446,579	1,635.92	-	875,550	3,599,300
PAC	26.2	25.8	26.3	26.5	25.8	-400	-1.53%	262,300	1,798,449	99.91	10.52	12,400	31,400
PTB	52.2	51.8	52.2	52.3	51.8	-400	-0.77%	128,100	3,467,409	192.63	9.40	1,600	27,200
STK	26	25.6	26	26	25.55	-400	-1.54%	40,300	2,473,905	137.44	196.92	0	0
THG	51	50.6	51	51	50.4	-400	-0.78%	30,600	1,575,173	87.51	9.85	2,700	2,300
VFG	59.1	58.7	59.1	59.1	58.6	-400	-0.68%	8,600	2,448,530	136.03	5.79	0	0
GIL	19.15	18.7	19.05	19.2	18.65	-450	-2.35%	479,300	1,899,849	105.55	50.00	1,100	51,800
SZC	34.5	34.05	34.65	34.9	33.9	-450	-1.30%	989,200	6,128,519	340.47	21.07	26,800	72,500
TPB	19.3	18.85	19.3	19.45	18.7	-450	-2.33%	18,506,300	49,800,874	2,766.72	8.20	1,276,880	4,153,100
FUCVREIT	8.79	8.31	8.31	8.31	8.31	-480	-5.46%	100	-	-	-	0	0
FUEVFVND	40.88	40.4	40.8	40.97	39.89	-480	-1.17%	335,900	-	-	-	268,800	36,900
BCM	69.7	69.2	69.7	69.7	68.1	-500	-0.72%	294,900	71,622,000	3,979.00	34.43	100,100	44,000
CSV	34.3	33.8	34.5	34.55	33.7	-500	-1.46%	464,700	3,734,897	207.49	17.16	130	31,100
DHG	102.6	102.1	102.3	102.9	102	-500	-0.49%	7,100	13,349,174	741.62	17.72	0	0
NTL	18.65	18.15	18.35	18.7	18	-500	-2.68%	2,273,800	2,213,935	123.00	3.84	125,500	1,500,700
PHR	57.4	56.9	57.4	57.4	56.8	-500	-0.87%	86,900	7,709,904	428.33	18.27	0	1,300
PLX	36.1	35.6	36.1	36.15	35.55	-500	-1.39%	1,609,700	45,233,084	2,512.95	20.15	68,850	391,750
PVD	23.5	23	23.4	23.55	22.85	-500	-2.13%	7,739,600	12,785,240	710.29	23.00	287,770	189,400
SAB	47.3	46.8	47.45	47.55	46.7	-500	-1.06%	1,010,400	60,023,919	3,334.66	14.22	29,000	296,800
TNC	29	28.5	28.5	28.5	28.5	-500	-1.72%	600	548,625	30.48	18.45	0	0
TRC	71.5	71	71.5	71.5	70.5	-500	-0.70%	62,300	2,067,875	114.88	9.34	0	32,400
ANV	28.2	27.65	28.15	28.35	27.55	-550	-1.95%	2,166,500	7,361,971	409.00	154.47	93,500	313,800
BIC	26.85	26.3	26.85	26.85	26	-550	-2.05%	248,900	3,084,382	171.35	6.18	94,600	4,300
BSI	48.2	47.65	48.3	48.55	47.4	-550	-1.14%	910,300	11,691,687	649.54	25.73	34,820	61,400
ACB	26.15	25.55	26.2	26.2	25.55	-600	-2.29%	21,848,000	131,241,576	7,291.20	6.96	1,047,100	2,297,500
CDC	28.6	28	28.9	29.1	26.9	-600	-2.10%	967,200	1,231,368	68.41	25.59	34,100	112,300
CTR	91.6	91	92.2	92.2	90.4	-600	-0.66%	258,800	10,409,115	578.28	19.34	5,500	62,200
GMD	73.6	73	73	73.2	70.6	-600	-0.82%	2,861,100	30,674,039	1,704.11	17.07	649,820	649,300
QNP	32.1	31.5	32	32	31.5	-600	-1.87%	200	1,272,913	70.72	9.93	0	0
SCS	61.4	60.8	61.4	61.4	60.7	-600	-0.98%	154,400	6,206,281	344.79	9.29	10,050	22,900
CLL	31.9	31.2	31.9	31.95	30.9	-700	-2.19%	134,600	1,060,800	58.93	11.46	1,100	0
REE	67.4	66.7	67	67.4	66.4	-700	-1.04%	739,300	36,128,598	2,007.14	15.74	0	11,370
VHC	64.2	63.5	64.3	64.9	62.5	-700	-1.09%	2,234,900	14,252,776	791.82	11.60	372,110	104,400
HSL	15.5	14.75	14.85	15.1	14.7	-750	-4.84%	780,100	568,869	31.60	84.29	6,700	76,800
BVH	59.5	58.7	60	60	58.5	-800	-1.34%	205,500	43,574,346	2,420.80	20.65	10,290	89,630
TMP	62.5	61.7	62.8	62.8	61.7	-800	-1.28%	300	4,319,000	239.94	12.33	200	0
HAH	57.7	56.8	57.6	58	56.6	-900	-1.56%	1,491,900	9,591,317	532.85	11.24	24,040	344,300
IMP	54	53.1	53.3	54	53	-900	-1.67%	34,900	8,177,876	454.33	27.48	7,100	8,900
L10	27.4	26.5	29.15	29.25	25.5	-900	-3.28%	14,300	259,435	14.41	9.41	0	0
VCB	64.8	63.9	64.9	64.9	63.6	-900	-1.39%	8,783,400	533,927,639	29,662.65	11.47	551,030	1,562,060
AST	72	71	72	72	71	-1,000	-1.39%	2,700	3,195,000	177.50	22.33	0	100
DGC	99.8	98.8	100.2	100.3	98.2	-1,000	-1.00%	1,542,600	37,522,107	2,084.56	13.37	36,320	465,500
FRT	133.5	132.5	134.6	134.6	132	-1,000	-0.75%	485,600	22,564,987	1,253.61	57.78	311,540	322,310
GAS	64	63	64	64.1	62.9	-1,000	-1.56%	731,300	147,588,394	8,199.36	14.47	29,420	248,400
TLG	54.2	53.2	54.5	54.6	53.1	-1,000	-1.85%	121,100	4,668,490	259.36	11.07	5,700	21,200
CLC	51.1	50	50	50	50	-1,100	-2.15%	1,500	1,310,379	72.80	9.69	0	0
CTD	82.9	81.8	83.3	83.3	81.4	-1,100	-1.33%	724,700	8,296,975	460.94	24.64	42,900	45,700
CMG	42.7	41.5	43	43	41.5	-1,200	-2.81%	658,700	8,787,422	488.19	27.47	37,820	11,310
DGW	45	43.5	45.2	45.25	43.5	-1,500	-3.33%	2,664,900	9,533,838	529.66	21.72	223,800	503,120
NSC	82	80.5	80	80.5	80	-1,500	-1.83%	1,900	1,414,749	78.60	6.87	0	0
VNM	65.1	63.6	65.1	65.3	63.5	-1,500	-2.30%	5,050,800	132,921,166	7,384.51	15.81	172,380	178,380
VTP	105	103.3	105	105	102.9	-1,700	-1.62%	251,000	12,580,188	698.90	43.59	21,150	62,800
VPI	57.4	55.6	56.6	57.4	55.5	-1,800	-3.14%	3,501,000	17,794,756	988.60	50.00	308,390	237,000
BMP	150.5	148.6	150.5	150.5	148.6	-1,900	-1.26%	80,200	12,164,535	675.81	12.28	11,100	8,600
VJC	142	139.8	142.1	142.1	139.2	-2,200	-1.55%	2,103,300	75,717,264	4,206.51	53.96	8,500	189,600
FPT	105.5	103	106	106.3	103	-2,500	-2.37%	8,198,400	175,461,233	9,747.85	20.83	1,599,350	1,751,220
SRC	44	41.5	42.3	42.3	40.95	-2,500	-5.68%	29,100	1,164,630	64.70	7.68	0	0
GEE	112	109	112.7	113	107.1	-3,000	-2.68%	229,000	39,893,995	2,216.33	626.44	8,200	57,500
TIX	46	43	43	46	43	-3,000	-6.52%	1,300	1,290,000	71.67	14.29	0	0
CLW	54	50.3	50.3	50.3	50.3	-3,700	-6.85%	200	653,900	36.33	12.12	0	0
VNG	7.47	0				0	0.00%	-	726,656	40.37	-	0	0
PJT	9.1	0				0	0.00%	-	226,433	12.58	-	0	0
NHT	10.4	0				0	0.00%	-	249,638	13.87	-	0	0
SFG	10.8	0				0	0.00%	-	517,291	28.74	-	0	0
FUCTVGF5	11.45	0				0	0.00%	-	-	-	-	0	0
FUEABVND	12.1	0				0	0.00%	-	-	-	-	0	0
FUEIP100	12.24	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUCTVGF3	13.7	0				0	0.00%	-	-	-	-	0	0
MDG	16	0				0	0.00%	-	165,196	9.18	-	0	0
FDC	16.1	0				0	0.00%	-	621,943	34.55	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
VAF	19	0				0	0.00%	-	715,642	39.76	-	0	0
SFC	19.9	0				0	0.00%	-	224,700	12.48	-	0	0
VSI	21	0				0	0.00%	-	277,200	15.40	-	0	0
PNC	26.9	0				0	0.00%	-	290,503	16.14	-	0	0
HRC	32.25	0				0	0.00%	-	974,164	54.12	-	0	0
TTE	39.55	0				0	0.00%	-	1,126,795	62.60	-	0	0
BTT	40	0				0	0.00%	-	540,000	30.00	-	0	0
UIC	49.75	0				0	0.00%	-	413,323	22.96	-	0	0
LGC	62.3	0				0	0.00%	-	12,014,852	667.49	-	0	0
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	7,136,932,681	396,496.26		58,723,180	96,480,190

※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」