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
AGG	16.25	15.7	16.25	16.25	15.7	-550	-3.38%	761,400	2,551,691	149.22	8.58	21,900	69,200
ASM	6.86	6.84	6.86	6.86	6.74	-20	-0.29%	294,400	2,532,019	148.07	13.23	0	65,900
BCM	68.7	68	68.4	68.4	66.7	-700	-1.02%	181,700	70,380,000	4,115.79	33.83	54,500	16,100
CCI	26.9	28.7	28.7	28.7	28.7	+1,800	+6.69%	100	503,430	29.44	17.39	0	0
CCL	6.23	6.53	6.27	6.6	6.27	+300	+4.82%	342,600	389,067	22.75	10.20	5,900	3,500
CKG	11.5	11.3	11.55	11.55	11.3	-200	-1.74%	32,900	1,291,714	75.54	8.77	0	1,600
CRE	9.3	9.25	9.37	9.41	9.16	-50	-0.54%	354,500	4,289,025	250.82	103.93	100	56,900
D2D	35.5	34.6	35.95	35.95	34.6	-900	-2.54%	54,100	1,046,987	61.23	14.26	100	11,300
DIG	20.3	19.7	20.3	20.35	19.5	-600	-2.96%	8,163,900	12,734,694	744.72	104.79	637,400	905,600
DRH	2.31	2.23	2.36	2.36	2.2	-80	-3.46%	332,500	275,869	16.13	-	0	44,400
DTA	4.45	4.26	4.26	4.45	4.26	-190	-4.27%	28,100	76,935	4.50	51.33	0	0
DXG	19.8	18.9	19.5	19.7	18.6	-900	-4.55%	19,005,100	19,256,911	1,126.14	53.69	1,092,300	4,838,900
DXS	10.1	9.69	10.15	10.15	9.69	-410	-4.06%	1,841,400	5,611,509	328.16	41.06	211,000	611,800
FDC	15.8	0				0	0.00%	-	610,354	35.69	-	0	0
FIR	7.48	7.25	7.3	7.46	7.25	-230	-3.07%	81,700	512,355	29.96	725.00	300	2,200
HAR	4.08	3.93	4.04	4.08	3.91	-150	-3.68%	379,800	376,038	21.99	38.16	0	19,200
HDC	33	32	32.9	33.2	32	-1,000	-3.03%	2,656,800	5,707,359	333.76	73.73	320,500	343,700
HDG	31.4	30.2	31.1	31.4	30	-1,200	-3.82%	2,492,900	11,172,884	653.39	27.89	305,300	465,000
HPX	4.8	4.56	4.8	4.8	4.56	-240	-5.00%	760,300	1,387,009	81.11	24.52	30,600	109,600
HQC	3.17	3.11	3.18	3.19	3.1	-60	-1.89%	4,571,800	1,793,224	104.87	53.62	116,700	455,100
HTN	9.12	8.88	9.03	9.14	8.83	-240	-2.63%	267,600	791,354	46.28	32.17	2,100	67,800
IJC	12.2	12	12.2	12.35	12	-200	-1.64%	2,538,800	4,532,981	265.09	12.89	20,700	102,700
ITC	14.05	14	13.9	14	13.7	-50	-0.36%	471,000	1,343,091	78.54	41.79	0	0
KBC	35.7	33.85	35.7	35.8	33.8	-1,850	-5.18%	4,394,000	31,878,399	1,864.23	67.97	188,800	1,277,220
KDH	34.1	32.5	34	34	32.5	-1,600	-4.69%	6,728,100	36,471,984	2,132.86	40.63	493,100	749,700
KHG	8.2	7.86	8.05	8.05	7.68	-340	-4.15%	15,764,000	3,532,561	206.58	64.43	224,500	2,387,300
KOS	39.3	39.35	39.6	39.6	39.3	+50	+0.13%	380,500	8,518,541	498.16	397.47	9,900	0
LDG	4.62	4.66	4.71	4.8	4.56	+40	+0.87%	3,203,800	1,191,170	69.66	-	664,000	311,700
LGL	5.03	4.95	5.01	5.04	4.9	-80	-1.59%	353,400	254,911	14.91	-	0	0
LHG	30.05	29.85	30.1	30.1	29.8	-200	-0.67%	119,000	1,492,858	87.30	9.31	14,600	40,600
NBB	19.35	19.25	19	19.35	18.9	-100	-0.52%	83,300	1,928,076	112.75	2,750.00	0	2,000
NLG	37.95	37.65	38.1	38.15	36.45	-300	-0.79%	1,358,000	14,498,085	847.84	29.30	13,100	284,100
NTC	160	158.1	160	160.3	158	-1,900	-1.19%	15,100	3,794,397	221.89	12.97	0	0
NTL	18.05	17.9	18.05	18.2	17.75	-150	-0.83%	615,800	2,183,440	127.69	3.79	55,800	170,700
NVL	13.5	13	13.5	13.6	12.95	-500	-3.70%	8,439,500	26,618,927	1,556.66	-	370,600	896,500
OGC	3.93	3.9	3.92	3.95	3.87	-30	-0.76%	416,900	1,170,000	68.42	9.80	18,100	2,300
PDR	22	21.15	22	22	20.85	-850	-3.86%	10,279,700	20,722,968	1,211.87	114.95	669,200	1,454,000
PTL	3.05	3.08	3.14	3.14	3.02	+30	+0.98%	3,500	308,000	18.01	-	0	0
QCG	13.4	13.2	13.45	13.55	13.15	-200	-1.49%	377,200	3,631,705	212.38	43.71	13,000	92,300
SCR	8.45	8.08	8.44	8.44	8.05	-370	-4.38%	5,334,800	3,479,208	203.46	1,154.29	160,300	523,400
SGR	21.45	20.9	21.25	21.3	20.7	-550	-2.56%	119,900	1,460,387	85.40	21.18	0	38,000
SIP	56.5	55	56.5	56.9	54.8	-1,500	-2.65%	189,000	13,316,212	778.73	10.71	5,500	38,700
SJS	60.2	60.5	60.2	62.3	60.1	+300	+0.5%	25,200	17,997,227	1,052.47	25.67	800	1,700
SZC	31.3	30.3	31	31.25	30.2	-1,000	-3.19%	398,500	5,453,572	318.92	18.75	1,100	129,300
SZL	44	43.8	44	44	43.8	-200	-0.45%	1,400	1,197,691	70.04	14.32	0	0
TAL	43.5	42	43.3	43.3	40.85	-1,500	-3.45%	268,900	13,097,700	765.95	19.56	6,400	44,900
TDC	11.9	11.85	11.85	11.9	11.45	-50	-0.42%	157,000	1,185,000	69.30	2.86	2,400	17,800
TDH	4.83	4.76	4.85	4.85	4.71	-70	-1.45%	65,400	536,227	31.36	-	0	5,000
TEG	6.34	6.29	6.34	6.34	6.25	-50	-0.79%	6,600	759,873	44.44	149.76	0	0
TIP	18.55	18.4	18.6	18.6	18.4	-150	-0.81%	48,000	1,196,145	69.95	6.56	0	4,100
TIX	49	0				0	0.00%	-	1,470,000	85.96	-	0	0
TN1	15.2	15.2	15.2	15.4	15.2	0	0.00%	2,600	913,451	53.42	16.31	0	200
UIC	51.5	51.2	52.9	54	51.2	-300	-0.58%	3,200	425,370	24.88	7.28	0	0
VHM	98.9	92	97.5	98	92	-6,900	-6.98%	9,791,200	377,881,904	22,098.36	12.52	1,537,300	2,570,100
VIC	207.8	199.7	205	207.9	199.7	-8,100	-3.90%	3,701,700	769,447,198	44,996.91	65.58	287,210	747,840
VPH	5.08	4.95	5.06	5.06	4.95	-130	-2.56%	25,300	472,021	27.60	3.65	0	3,900
VPI	53	53	53	54.1	52.4	0	0.00%	2,760,400	16,962,628	991.97	47.66	194,400	100,500
VRC	13.25	13.7	13.6	13.7	13.6	+450	+3.4%	15,800	685,000	40.06	685.00	0	300
VRE	32	31.35	31.8	31.85	30.2	-650	-2.03%	14,429,600	71,237,182	4,165.92	17.39	2,002,500	1,751,100
BAF	32.15	31.75	32.55	32.55	31.5	-400	-1.24%	1,568,200	9,652,687	564.48	20.40	92,700	232,300
HAG	16.7	15.9	16.6	16.95	15.9	-800	-4.79%	20,703,900	20,151,649	1,178.46	-	1,653,700	2,637,200
HSL	9.97	10.65	10.15	10.65	10.15	+680	+6.82%	1,151,800	410,742	24.02	60.86	41,700	13,800
NSC	79	78	79.1	79.1	78	-1,000	-1.27%	3,300	1,370,812	80.16	6.66	2,000	0
SSC	32	31.1	31	31.1	31	-900	-2.81%	600	412,753	24.14	10.27	0	0
DPR	37.7	36.7	37.7	38	36.5	-1,000	-2.65%	1,151,700	3,188,714	186.47	12.23	142,700	14,100
HRC	28.55	29	29	29	29	+450	+1.58%	200	875,992	51.23	14.26	0	0
PHR	55.8	54.1	55.5	56	54.1	-1,700	-3.05%	128,000	7,330,507	428.68	17.37	11,700	12,300
TNC	29	0				0	0.00%	-	558,250	32.65	-	0	0
TRC	77.5	74.1	77.8	77.8	74	-3,400	-4.39%	85,200	2,158,163	126.21	9.75	1,500	8,600
AAM	6.97	6.99	7	7	6.99	+20	+0.29%	700	73,054	4.27	-	0	0
ABT	69.5	69	69	69.2	67.8	-500	-0.72%	9,700	812,631	47.52	9.05	500	0
ACL	13	13.2	13	13.2	12.8	+200	+1.54%	3,900	662,099	38.72	61.40	0	400
ANV	28.15	27.2	28.2	28.35	26.6	-950	-3.37%	2,065,100	7,242,156	423.52	151.96	171,000	317,200
CMX	6.49	6.43	6.49	6.49	6.43	-60	-0.92%	121,800	655,211	38.32	11.71	10,500	0
DAT	9.8	9.12	9.8	9.8	9.12	-680	-6.94%	6,900	631,362	36.92	10.16	0	0
FMC	36.9	36.65	36.55	36.8	36	-250	-0.68%	28,300	2,396,503	140.15	7.84	400	2,400
IDI	7.21	7.09	7.2	7.24	7.05	-120	-1.66%	512,000	1,936,794	113.26	28.59	69,700	78,300
VHC	57.7	56	57.7	57.9	55.6	-1,700	-2.95%	1,558,100	12,569,377	735.05	10.23	245,760	222,100
TBC	37.6	38	38	38	37.75	+400	+1.06%	4,200	2,413,000	141.11	13.55	0	0
BTP	10	10	10	10.15	9.99	0	0.00%	114,500	604,856	35.37	14.12	0	87,600
CHP	31.95	31.8	32	32	31.8	-150	-0.47%	23,500	4,671,823	273.21	14.89	0	0
DRL	50	49.7	50	50	49.65	-300	-0.60%	4,800	472,150	27.61	11.33	0	0
HNA	23.3	0				0	0.00%	-	5,480,910	320.52	-	0	0
NT2	23.75	23.05	23.5	23.75	23	-700	-2.95%	1,019,400	6,635,542	388.04	83.51	159,000	184,800
PGV	19.95	19.85	19.8	19.85	19.7	-100	-0.50%	4,800	22,300,841	1,304.14	-	0	0
POW	14.55	14.2	14.6	14.65	14.05	-350	-2.41%	6,818,400	33,254,577	1,944.71	29.89	353,700	694,900
PPC	10.35	10.55	10.35	10.65	10.3	+200	+1.93%	576,200	3,382,468	197.81	7.92	55,100	6,200
S4A	34	0				0	0.00%	-	1,434,800	83.91	-	0	0
SBA	29	29	29	29	29	0	0.00%	300	1,754,160	102.58	15.45	0	0
SHP	35	34.9	35	35	34.9	-100	-0.29%	500	3,532,102	206.56	12.36	0	0
SJD	14.2	14.15	14.2	14.2	14.15	-50	-0.35%	49,300	976,330	57.10	6.85	0	0
TMP	61.9	62.3	62	62.5	62	+400	+0.65%	500	4,361,000	255.03	12.45	0	0
TTA	11.8	11.7	11.8	11.8	11.45	-100	-0.85%	221,500	1,989,674	116.36	10.10	2,300	0
TTE	36.5	0				0	0.00%	-	1,039,900	60.81	-	0	0
VPD	25.65	25.85	25.7	25.85	25.65	+200	+0.78%	2,000	2,755,342	161.13	12.98	0	0
VSH	44.9	45	44.5	45	44.25	+100	+0.22%	7,200	10,630,856	621.69	23.71	0	0
GEG	15.4	15	15.1	15.4	15	-400	-2.60%	330,700	6,337,626	370.62	86.21	400	28,900
KHP	12.8	12.8	12.75	12.9	12.7	0	0.00%	33,600	772,822	45.19	13.38	0	0
CNG	25.85	25.05	26	26	25.05	-800	-3.09%	18,500	879,237	51.42	11.38	0	0
GAS	62.1	62.9	61.8	62.9	61	+800	+1.29%	1,225,100	147,354,127	8,617.20	14.45	491,530	200,700
PGC	13.4	13.5	13.45	13.5	13.3	+100	+0.75%	22,000	814,580	47.64	9.53	0	0
PGD	23.9	23.9	24	24	23.9	0	0.00%	900	2,366,036	138.36	10.11	0	0
PMG	7.79	7.81	7.79	7.81	7.26	+20	+0.26%	5,300	361,886	21.16	14.60	0	4,000
TDG	3	3.09	3.1	3.1	2.98	+90	+3%	36,900	74,813	4.38	10.92	0	0
TMT	9.79	9.77	10.3	10.3	9.77	-20	-0.20%	2,200	360,298	21.07	-	100	400
ACG	36.85	36.8	36.85	37.05	36.5	-50	-0.14%	26,800	5,548,996	324.50	13.21	0	0
DLG	2.73	2.66	2.71	2.71	2.6	-70	-2.56%	873,400	796,164	46.56	3.83	25,600	220,100
GDT	20.9	20.65	20.75	20.85	20.65	-250	-1.20%	16,700	509,454	29.79	9.53	0	0
GTA	10.5	9.85	9.8	9.85	9.8	-650	-6.19%	2,900	96,826	5.66	11.32	0	0
NAV	17.35	17.25	17.45	17.45	17.25	-100	-0.58%	200	138,000	8.07	7.74	0	0
NHT	10.3	10.3	10.35	10.35	10.3	0	0.00%	3,600	247,238	14.46	10.96	0	0
PTB	51.4	50.1	50.6	51.4	50	-1,300	-2.53%	120,100	3,353,614	196.12	9.10	18,900	10,200
SAV	13.5	13.55	13.1	13.55	13.1	+50	+0.37%	600	335,961	19.65	5.82	0	0
TTF	2.85	2.83	2.81	2.86	2.8	-20	-0.70%	331,800	1,163,690	68.05	188.67	0	72,100
MCP	26.95	28.2	26.95	28.2	26.8	+1,250	+4.64%	47,100	560,289	32.77	16.92	0	0
SVI	46.1	46.4	47.2	47.2	45.95	+300	+0.65%	400	595,425	34.82	7.84	0	200
AAA	8.12	7.95	8.12	8.14	7.93	-170	-2.09%	1,041,500	3,130,255	183.06	8.25	41,700	78,800
APH	6.35	6.25	6.35	6.35	6.2	-100	-1.57%	328,200	1,524,277	89.14	12.81	2,300	3,500
BMP	179	169.5	179.9	180	168.5	-9,500	-5.31%	187,200	13,875,429	811.43	14.00	3,900	71,100
DTT	15.7	15.7	15.7	15.7	15.7	0	0.00%	2,000	127,984	7.48	11.21	0	0
HCD	7.79	7.55	7.61	7.78	7.55	-240	-3.08%	10,800	279,039	16.32	9.24	0	0
HII	5.07	5.01	5.15	5.18	4.97	-60	-1.18%	397,200	369,052	21.58	119.29	0	0
NHH	11.6	11.5	11.65	11.65	11.45	-100	-0.86%	66,400	1,299,086	75.97	9.75	0	0
PLP	5.95	5.82	5.9	5.98	5.81	-130	-2.18%	25,800	407,399	23.82	46.19	0	2,700
TDP	32.1	30.1	30.25	32.2	30.1	-2,000	-6.23%	2,300	2,655,490	155.29	27.69	0	200
TPC	12.5	0				0	0.00%	-	281,462	16.46	-	0	0
BFC	45	44	44	44.5	44	-1,000	-2.22%	156,600	2,515,392	147.10	7.83	7,200	26,800
DCM	35.4	34.2	35.15	35.55	34.05	-1,200	-3.39%	2,709,400	18,105,480	1,058.80	14.29	202,000	325,300
DPM	24.45	23.65	24.45	24.75	23.5	-800	-3.27%	5,475,700	16,080,227	940.36	21.94	429,900	1,184,520
SFG	10.1	10	10.15	10.15	10	-100	-0.99%	2,500	478,973	28.01	18.66	0	0
VAF	18.1	18.8	18.8	18.8	18.8	+700	+3.87%	100	708,109	41.41	11.63	0	0
DHC	33.65	32.85	34	34	32.6	-800	-2.38%	314,100	2,644,197	154.63	11.15	49,800	29,600
HAP	6.95	6.76	6.97	7	6.71	-190	-2.73%	67,600	749,970	43.86	7.38	0	3,900
HHP	12.1	11.9	11.8	12.5	11.7	-200	-1.65%	1,333,100	1,029,997	60.23	60.41	57,900	3,300
VID	5.19	5.18	5.02	5.18	5.02	-10	-0.19%	13,900	211,531	12.37	30.47	0	0
DQC	11.2	10.65	11	11	10.45	-550	-4.91%	5,900	293,493	17.16	-	400	0
RAL	92.5	92.4	90.5	94	90.5	-100	-0.11%	7,900	2,175,782	127.24	3.67	0	500
GEE	173.5	164.8	173.8	173.8	164.8	-8,700	-5.01%	254,900	60,316,793	3,527.30	947.13	9,510	55,800
GEX	45.1	43.95	44.9	45.9	43.25	-1,150	-2.55%	10,500,200	37,771,939	2,208.89	23.01	689,200	2,400,200
PAC	24.35	25	25.95	25.95	24.95	+650	+2.67%	843,400	1,742,683	101.91	10.20	69,900	69,400
SAM	7.59	7.59	7.57	7.64	7.47	0	0.00%	657,000	2,883,904	168.65	34.50	109,700	5,200
TYA	17.4	17.5	17.5	17.5	17.5	+100	+0.57%	400	107,195	6.27	7.13	0	0
VTB	12.9	12.6	12.8	13	12.5	-300	-2.33%	35,200	136,137	7.96	11.80	0	0
DTL	14.1	13.9	14.1	14.1	13.9	-200	-1.42%	9,700	842,771	49.28	198.57	0	1,000
HMC	11.75	11.75	11.75	11.75	11.55	0	0.00%	4,700	320,775	18.76	12.54	0	0
HPG	26.1	26.05	26.15	26.55	26	-50	-0.19%	55,100,200	199,945,886	11,692.74	14.88	16,569,000	5,161,630
HSG	17	16.85	17	17.35	16.8	-150	-0.88%	6,530,800	10,463,552	611.90	21.01	397,000	225,100
NKG	16.75	16.7	16.75	17.3	16.5	-50	-0.30%	13,715,400	7,474,434	437.10	11.65	567,200	877,900
SHI	14.2	14.9	14.35	14.9	14.3	+700	+4.93%	229,100	2,532,248	148.08	31.30	0	1,400
SMC	12.35	13	12.4	13.2	12.2	+650	+5.26%	977,200	956,889	55.96	32.75	77,000	5,100
TLH	5.38	5.33	5.38	5.44	5.32	-50	-0.93%	201,700	598,666	35.01	-	0	700
VCA	8.71	8.99	8.71	8.99	8.6	+280	+3.21%	5,100	136,534	7.98	132.21	0	0
CLC	52.9	53	52.9	53	52.8	+100	+0.19%	700	1,389,002	81.23	10.27	0	0
CVT	27.25	0				0	0.00%	-	999,827	58.47	-	0	0
GMH	8.6	8.65	8.65	8.65	8.65	+50	+0.58%	400	142,725	8.35	23.96	400	0
RYG	10.8	10.45	10.75	10.8	10.45	-350	-3.24%	308,600	470,250	27.50	6.97	0	8,700
TCR	2.78	2.86	2.94	2.94	2.78	+80	+2.88%	1,100	29,646	1.73	-	0	0
VGC	48	46.6	48.1	48.1	46.4	-1,400	-2.92%	1,285,000	20,893,110	1,221.82	18.91	14,330	859,800
PNJ	90	87.5	90.5	90.9	87.5	-2,500	-2.78%	419,200	29,850,547	1,745.65	15.32	67,070	15,200
SBV	8.1	8.2	8.2	8.2	8.2	+100	+1.23%	100	224,057	13.10	-	0	0
TLG	53	51.6	53	53	51.6	-1,400	-2.64%	92,600	4,528,084	264.80	10.74	400	20,000
YBM	13.95	14	13.95	14	13.95	+50	+0.36%	500	200,198	11.71	15.02	0	0
C32	20.05	20.05	20.05	20.05	20	0	0.00%	31,200	301,334	17.62	37.06	0	0
LBM	37.1	37.2	36.9	37.25	36.8	+100	+0.27%	11,600	1,488,000	87.02	18.05	0	0
TLD	8.19	8.05	8.15	8.2	8.01	-140	-1.71%	649,600	625,818	36.60	44.48	21,500	0
AAT	3.53	3.44	3.53	3.53	3.44	-90	-2.55%	36,200	243,618	14.25	-	0	0
ADS	8.38	8.34	8.37	8.38	8.23	-40	-0.48%	51,300	637,132	37.26	12.50	0	0
EVE	11.2	11.2	10.9	11.35	10.9	0	0.00%	63,800	470,173	27.50	-	3,300	43,250
GIL	15.3	15	15.3	15.4	15	-300	-1.96%	187,800	1,523,943	89.12	40.11	3,800	15,400
HTG	45.4	45.1	45.1	45.4	45.05	-300	-0.66%	6,200	1,623,722	94.95	6.80	0	0
KMR	3	2.99	2.99	2.99	2.99	-10	-0.33%	100	170,065	9.95	29.03	0	0
MSH	38.7	37.6	38.7	38.7	37.5	-1,100	-2.84%	251,400	4,230,790	247.41	6.84	5,400	57,650
STK	16.9	17	16.95	17	16.8	+100	+0.59%	18,000	1,642,828	96.07	130.77	0	3,600
TCM	28.15	27.9	28.15	28.5	27.55	-250	-0.89%	1,048,900	3,125,881	182.80	10.95	0	80,700
TVT	16.8	16.75	15.65	16.75	15.65	-50	-0.30%	5,200	351,750	20.57	15.24	0	0
ACC	13.5	13.5	13.65	13.7	13.1	0	0.00%	19,500	1,417,500	82.89	27.11	0	0
HT1	15.95	15.9	16.1	16.2	15.7	-50	-0.31%	330,100	6,067,280	354.81	100.63	11,110	142,000
HVX	2.65	2.65	2.6	2.65	2.55	0	0.00%	10,400	110,042	6.44	-	0	0
BSR	16.5	15.95	16.5	16.65	15.85	-550	-3.33%	4,675,600	49,452,969	2,891.99	78.57	84,500	418,700
BBC	81.8	84.6	84.6	84.6	84.6	+2,800	+3.42%	100	1,586,477	92.78	14.38	0	0
LSS	9.56	9.5	9.54	9.56	9.46	-60	-0.63%	216,000	814,545	47.63	7.02	0	0
SBT	25.3	25.2	25.3	25.3	25	-100	-0.40%	718,300	21,071,141	1,232.23	30.29	0	78,400
BHN	32	32	32	32.2	32	0	0.00%	10,400	7,417,600	433.78	20.01	0	0
DBC	25.75	25.1	25.65	25.8	25.05	-650	-2.52%	2,769,600	9,660,153	564.92	9.56	82,600	727,600
KDC	51.6	52	51.6	52.1	51.1	+400	+0.78%	123,700	15,069,928	881.28	374.10	2,900	8,100
LAF	19.3	19.4	19.3	19.4	19.3	+100	+0.52%	1,000	295,424	17.28	7.59	0	0
MCM	27.4	27.35	27.4	27.4	27.15	-50	-0.18%	68,700	3,008,500	175.94	15.20	0	0
MSN	78.8	76.8	78.2	79.7	76.8	-2,000	-2.54%	7,306,800	111,046,307	6,493.94	57.10	1,641,120	1,282,700
NAF	34.7	34.6	34.65	34.85	34.5	-100	-0.29%	559,100	245,104	14.33	16.56	0	76,000
PAN	32	30.25	31.95	32	29.9	-1,750	-5.47%	1,097,400	6,319,066	369.54	11.19	209,700	197,500
SAB	46.15	46.1	45.9	46.4	45.9	-50	-0.11%	560,000	59,126,125	3,457.67	14.01	171,400	5,800
SMB	42	42.3	42.05	42.3	41.7	+300	+0.71%	30,200	1,262,513	73.83	8.18	0	0
VCF	286.6	282.1	288.5	288.5	282.1	-4,500	-1.57%	1,800	7,497,974	438.48	16.79	0	0
VNM	58	57.6	57.6	58.4	57.5	-400	-0.69%	3,251,100	120,381,434	7,039.85	14.32	1,338,750	659,100
BRC	12.9	12.9	12.9	12.9	12.9	0	0.00%	300	159,637	9.34	7.34	0	0
CSM	14.3	14	14.35	14.35	13.95	-300	-2.10%	221,200	1,450,754	84.84	32.33	0	1,400
DRC	15.6	15.4	15.6	15.75	15.4	-200	-1.28%	207,400	2,378,211	139.08	7.90	0	0
GVR	28.7	27.8	28.65	29.05	27.8	-900	-3.14%	3,195,500	111,200,000	6,502.92	32.67	687,100	151,900
SRC	49.05	50	49.9	50	49.05	+950	+1.94%	400	1,403,168	82.06	9.25	0	0
SHA	4.06	4.03	4.15	4.15	4	-30	-0.74%	2,600	134,790	7.88	9.98	0	0
L10	22.5	0				0	0.00%	-	220,275	12.88	-	0	0
LM8	13.8	13.8	13.8	13.8	13.8	0	0.00%	100	129,564	7.58	9.19	0	0
SBG	13.3	13.3	13.25	13.3	13.15	0	0.00%	143,700	665,000	38.89	12.33	6,800	3,500
ADP	22.5	22.5	22.65	22.65	22.5	0	0.00%	2,700	518,397	30.32	6.08	0	0
CSV	32.1	31.1	32.1	32.2	30.8	-1,000	-3.12%	721,400	3,436,547	200.97	15.79	118,700	96,000
DGC	95	93.1	94.4	95	92.7	-1,900	-2.00%	1,254,600	35,357,370	2,067.68	12.59	196,910	87,100
LIX	33.65	33.35	33.6	33.6	33.3	-300	-0.89%	9,000	2,161,080	126.38	11.94	0	0
VFG	54.4	54.2	54.3	54.3	54	-200	-0.37%	5,000	2,260,824	132.21	5.34	4,400	0
VPS	9.87	9.87	9.87	9.98	9.87	0	0.00%	5,000	241,428	14.12	10.08	0	0
DBD	52.5	52.8	52.5	52.8	51.4	+300	+0.57%	9,700	4,989,033	291.76	20.87	0	0
DBT	11.1	11.1	11.45	11.45	11.1	0	0.00%	5,500	227,890	13.33	14.38	0	0
DCL	34.25	34.5	34.2	34.85	33.4	+250	+0.73%	834,200	2,519,916	147.36	47.07	0	0
DHG	104.5	103.1	104.5	105	103.1	-1,400	-1.34%	17,200	13,479,920	788.30	17.89	0	600
DMC	60	0				0	0.00%	-	2,083,648	121.85	-	0	0
IMP	49.45	48.65	49.4	49.4	48.5	-800	-1.62%	37,200	7,492,536	438.16	25.18	33,400	161,400
OPC	22.55	22.5	22.6	22.6	22.5	-50	-0.22%	6,100	1,441,145	84.28	15.83	0	0
SPM	10.3	0				0	0.00%	-	141,831	8.29	-	0	0
TRA	66	66.3	66.4	66.4	66	+300	+0.45%	4,500	2,748,171	160.71	13.29	200	0
VDP	50	0				0	0.00%	-	1,104,170	64.57	-	0	0
VMD	16.3	0				0	0.00%	-	251,676	14.72	-	0	0
CMG	39.6	38.85	39.8	39.95	38.5	-750	-1.89%	598,300	8,226,297	481.07	27.21	17,000	137,200
ELC	21.1	21.05	20.85	21.1	20.55	-50	-0.24%	439,200	2,103,894	123.03	18.30	15,900	30,100
FPT	100.2	101	99.5	101.8	99.5	+800	+0.8%	5,863,600	172,054,219	10,061.65	20.43	1,822,650	637,890
ICT	22.45	23.95	23.8	24	22.5	+1,500	+6.68%	263,900	770,831	45.08	24.79	0	0
ITD	13.4	13.35	13.4	13.4	13.35	-50	-0.37%	4,400	349,407	20.43	7.25	0	0
SGT	16.8	16.65	16.5	16.8	16.4	-150	-0.89%	12,800	2,464,253	144.11	18.94	0	0
YEG	12.3	12	12.35	12.35	11.95	-300	-2.44%	1,069,700	2,301,624	134.60	13.07	300	235,800
ASP	4.92	4.9	4.87	4.92	4.86	-20	-0.41%	28,800	182,964	10.70	25.65	0	0
COM	32	0				0	0.00%	-	451,860	26.42	-	0	0
PLX	34.75	34	34.8	35	34	-750	-2.16%	2,556,500	43,200,136	2,526.32	19.24	49,800	366,800
SFC	20	20.1	20	21.35	20	+100	+0.5%	8,400	226,958	13.27	13.34	0	0
AST	74.5	72.7	73.2	74.4	70.9	-1,800	-2.42%	1,300	3,271,500	191.32	22.87	200	0
BTT	39.5	0				0	0.00%	-	533,250	31.18	-	0	0
FRT	143	139.5	139.6	142.5	139.5	-3,500	-2.45%	351,200	23,757,099	1,389.30	60.84	192,100	54,560
MWG	80.3	76.5	79.6	80.5	75.5	-3,800	-4.73%	8,643,300	113,101,942	6,614.15	30.05	1,071,100	609,200
PNC	24.6	0				0	0.00%	-	265,664	15.54	-	0	0
ST8	5.7	5.64	5.7	5.72	5.64	-60	-1.05%	79,400	145,066	8.48	6.55	0	0
CTF	20.1	20	20	20.05	19.95	-100	-0.50%	328,900	1,913,077	111.88	38.54	0	2,100
HAX	10.75	10.45	10.75	10.75	10.4	-300	-2.79%	501,600	1,122,745	65.66	8.99	9,500	46,900
HHS	14.7	14.2	14.7	14.7	14.2	-500	-3.40%	1,699,000	6,134,201	358.73	14.23	90,300	333,100
HTL	28.15	28.3	28.5	28.5	28	+150	+0.53%	27,600	339,600	19.86	14.67	0	0
SVC	30	28.75	28.1	28.75	28.1	-1,250	-4.17%	14,400	1,915,327	112.01	19.23	1,000	0
TCH	21.7	21	21.5	21.55	20.3	-700	-3.23%	6,631,600	14,032,533	820.62	16.41	799,800	1,081,500
ABS	2.97	2.94	2.96	2.97	2.93	-30	-1.01%	93,200	235,200	13.75	98.00	0	0
BKG	2.88	2.89	2.87	2.93	2.81	+10	+0.35%	25,400	206,950	12.10	13.89	0	0
CMV	8.38	8.38	8.2	8.38	8.2	0	0.00%	2,100	152,146	8.90	14.75	0	0
CRC	9.4	9.3	9.45	9.49	9.17	-100	-1.06%	1,297,000	636,119	37.20	7.31	97,300	92,900
DGW	38.8	38.5	39	39.95	38	-300	-0.77%	817,700	8,514,995	497.95	19.22	127,500	67,800
DXV	3.78	3.7	3.78	3.78	3.7	-80	-2.12%	9,800	36,630	2.14	-	0	0
EVG	8.27	7.97	8.29	8.29	7.9	-300	-3.63%	863,600	1,715,541	100.32	54.59	33,700	94,300
JVC	8.08	8	8.08	8.08	7.87	-80	-0.99%	231,500	900,001	52.63	22.28	14,100	15,200
NO1	6.7	6.64	6.7	6.73	6.6	-60	-0.90%	77,100	159,360	9.32	8.84	0	0
PET	31	30.1	30.85	31.5	30.1	-900	-2.90%	1,190,300	3,212,336	187.86	22.65	0	0
PIT	6.01	6.3	6.42	6.42	6.3	+290	+4.83%	1,600	89,524	5.24	31.34	0	0
SMA	8.86	0				0	0.00%	-	180,326	10.55	-	0	0
SVD	6.15	6.04	6.15	6.25	6	-110	-1.79%	7,800	166,740	9.75	12.28	0	0
TCD	1.89	0				0	0.00%	-	634,701	37.12	-	0	0
TNI	5.7	5.75	5.7	5.85	5.5	+50	+0.88%	96,200	301,875	17.65	-	800	6,300
TSC	2.97	2.92	2.97	2.98	2.92	-50	-1.68%	253,600	574,828	33.62	584.00	0	0
VPG	6.43	6.35	6.46	6.47	6.35	-80	-1.24%	166,700	561,440	32.83	5.98	6,400	38,700
ABR	13.4	0				0	0.00%	-	268,000	15.67	-	0	0
TDM	56.4	0				0	0.00%	-	6,204,000	362.81	-	0	0
VPL	73.8	71.5	73.9	73.9	71.3	-2,300	-3.12%	192,400	128,220,977	7,498.30	47.29	1,000	12,100
BWE	47.05	47	47	47.5	46.9	-50	-0.11%	116,200	10,336,646	604.48	19.49	4,000	34,200
CLW	43	43	43	43	43	0	0.00%	200	559,000	32.69	10.36	0	0
TDW	48.7	48	48	48	48	-700	-1.44%	100	408,000	23.86	7.27	0	0
VSI	20	0				0	0.00%	-	264,000	15.44	-	0	0
ADG	9.05	8.9	9.05	9.05	8.9	-150	-1.66%	2,600	190,287	11.13	10.70	0	0
HID	4	3.98	4.09	4.09	3.96	-20	-0.50%	305,100	305,490	17.86	56.06	0	20,400
TV2	35.3	34.3	35.3	35.3	34.2	-1,000	-2.83%	63,600	2,316,147	135.45	35.80	0	26,400
SVT	10.75	10.7	10.8	10.8	10.7	-50	-0.47%	2,400	185,227	10.83	6.72	0	0
TNH	12.8	12.5	12.8	12.9	12.5	-300	-2.34%	102,000	20,724,993	1,211.99	36.13	800	6,000
DAH	3.73	3.72	3.7	3.73	3.6	-10	-0.27%	91,000	313,224	18.32	45.93	0	0
DSN	43.5	43.4	43.5	43.5	43.3	-100	-0.23%	4,600	524,403	30.67	6.66	0	0
NVT	7.9	7.66	8.43	8.44	7.51	-240	-3.04%	500	693,230	40.54	-	0	0
TCT	20.6	20.35	20	20.6	20	-250	-1.21%	11,700	260,236	15.22	24.05	0	0
VNG	7.24	7.24	7.24	7.24	7.2	0	0.00%	2,500	704,283	41.19	289.60	0	0
BMC	16.9	16.75	16.9	16.9	16.5	-150	-0.89%	42,400	207,577	12.14	9.03	10,100	0
DHA	57.5	56.9	57.9	58.7	56	-600	-1.04%	147,100	837,629	48.98	16.20	17,400	40,200
DHM	6.36	6.29	6.3	6.3	6.29	-70	-1.10%	700	217,230	12.70	71.48	0	0
FCM	3.68	3.7	3.75	3.75	3.61	+20	+0.54%	16,000	171,039	10.00	119.35	1,000	3,000
KSB	18.1	18.4	18.15	18.55	18.05	+300	+1.66%	1,646,100	2,105,764	123.14	38.57	178,500	70,300
NNC	51.8	51.5	51.9	52	50.7	-300	-0.58%	40,900	1,128,880	66.02	19.60	0	200
PVD	24.7	24.7	24.65	25.7	24.25	0	0.00%	19,956,500	13,730,236	802.94	24.70	3,871,240	574,950
TNT	8	8	8	8.01	8	0	0.00%	6,300	408,000	23.86	1,142.86	0	0
FCN	15.4	14.75	15.55	15.55	14.75	-650	-4.22%	599,500	2,322,225	135.80	250.00	30,500	175,000
HHV	14.25	13.9	14.15	14.3	13.9	-350	-2.46%	5,279,700	6,914,319	404.35	13.56	120,600	817,100
HVH	13.5	13.5	13.5	13.65	13.35	0	0.00%	110,200	587,106	34.33	18.17	5,600	1,500
REE	65.1	64.6	65.4	65.4	64.2	-500	-0.77%	281,800	34,991,116	2,046.26	15.25	0	0
SRF	7.77	7.77	7.78	7.78	7.77	0	0.00%	2,300	262,523	15.35	149.42	0	0
CCC	15.5	15.5	15.5	15.5	15.5	0	0.00%	2,200	623,875	36.48	14.76	0	0
CDC	28.8	27.2	28	28	26.9	-1,600	-5.56%	218,700	1,196,186	69.95	24.86	5,100	42,400
CIG	8.99	8.8	8.98	8.98	8.56	-190	-2.11%	32,400	449,152	26.27	5.10	0	0
CTD	91	84.7	90.5	91.1	84.7	-6,300	-6.92%	2,818,800	8,591,122	502.40	25.51	7,790	188,580
DC4	11.6	11.35	11.6	11.6	11.25	-250	-2.16%	507,200	983,181	57.50	5.43	4,000	158,500
HU1	6.91	6.46	6.56	6.57	6.46	-450	-6.51%	2,400	64,600	3.78	16.78	0	0
PHC	5.05	5	5.09	5.09	5	-50	-0.99%	12,100	253,410	14.82	52.08	100	0
SC5	16.3	0				0	0.00%	-	244,231	14.28	-	0	0
THG	49.8	49.9	49.3	50	49	+100	+0.2%	76,600	1,553,382	90.84	9.71	44,300	7,900
BCE	10.7	10.65	10.7	10.7	10.55	-50	-0.47%	10,700	372,750	21.80	5.00	0	1,000
C47	10.35	9.9	10.35	10.35	9.9	-450	-4.35%	291,600	359,788	21.04	91.67	0	0
CII	23.4	22.8	23.45	23.75	22.8	-600	-2.56%	14,270,500	14,248,610	833.25	31.54	949,800	3,012,500
CTI	22.7	22.55	22.7	22.75	22.45	-150	-0.66%	409,100	1,420,650	83.08	12.47	24,700	35,100
CTR	89.3	89.3	89.4	92.2	89	0	0.00%	888,900	10,214,659	597.35	18.98	125,700	66,700
DPG	43.55	42.55	43.25	43.8	41	-1,000	-2.30%	849,500	4,288,999	250.82	11.98	35,500	131,800
HAS	7.73	0				0	0.00%	-	60,294	3.53	-	0	0
HTI	23.7	23.85	23.7	24	23.7	+150	+0.63%	64,500	595,038	34.80	9.68	6,700	800
HUB	15.95	15.65	15.9	15.9	15.65	-300	-1.88%	1,600	473,301	27.68	6.59	0	0
LCG	10.2	10.05	10.2	10.3	10	-150	-1.47%	1,373,000	1,940,563	113.48	16.67	19,900	267,900
LGC	64	0				0	0.00%	-	12,342,705	721.80	-	0	0
MDG	20	0				0	0.00%	-	206,496	12.08	-	0	0
NHA	20.65	20.05	20.65	20.9	20	-600	-2.91%	185,400	974,264	56.97	13.67	8,900	38,700
PC1	24.75	24.25	24.75	24.95	24.15	-500	-2.02%	2,096,900	8,672,821	507.18	20.60	470,900	185,300
PTC	7.51	7.56	7.5	7.56	7.06	+50	+0.67%	7,900	243,369	14.23	12.58	0	0
VCG	24.25	23.45	24.2	24.25	23.2	-800	-3.30%	9,574,500	15,159,682	886.53	15.15	573,920	2,922,500
VNE	6.14	6.03	6.1	6.14	6.03	-110	-1.79%	60,000	494,793	28.94	-	0	2,500
BIC	24.5	24.15	24.5	24.55	23.9	-350	-1.43%	228,100	2,832,237	165.63	5.68	20,300	72,770
BMI	20.45	19.8	20.2	20.45	19.8	-650	-3.18%	355,300	2,626,328	153.59	12.66	46,100	20,100
BVH	54.1	52	54.1	54.4	51.8	-2,100	-3.88%	465,800	38,600,784	2,257.36	18.29	75,640	118,700
MIG	17.9	17.05	18.1	18.1	17.05	-850	-4.75%	497,300	3,434,439	200.84	13.17	0	150,400
PGI	19.95	19.5	19.95	19.95	19.5	-450	-2.26%	17,400	2,162,488	126.46	9.31	0	0
E1VFVN30	33.18	32.4	33.47	33.47	32.4	-780	-2.35%	393,300	-	-	-	71,500	238,500
FUCTVGF3	13.7	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	11.45	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	8	8.49	8	8.49	8	+490	+6.13%	800	-	-	-	0	0
FUEABVND	11.7	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	14.67	14.68	14.67	15.5	14.41	+10	+0.07%	16,600	-	-	-	0	4,900
FUEFCV50	15.05	15.5	15.15	15.5	15.15	+450	+2.99%	2,600	-	-	-	0	0
FUEIP100	12.97	0				0	0.00%	-	-	-	-	0	0
FUEKIV30	12.7	12.38	12.47	12.47	12.38	-320	-2.52%	200	-	-	-	200	100
FUEKIVFS	18.01	17.2	17.34	17.34	17.2	-810	-4.50%	600	-	-	-	0	600
FUEKIVND	14.61	14.23	14.23	14.23	14.23	-380	-2.60%	100	-	-	-	0	100
FUEMAV30	23.01	22.12	22.4	22.47	22.12	-890	-3.87%	14,700	-	-	-	4,750	9,800
FUEMAVND	16.21	15.88	15.78	15.88	15.51	-330	-2.04%	5,900	-	-	-	5,500	600
FUESSV30	23.7	22.86	23.65	23.65	22.85	-840	-3.54%	36,000	-	-	-	1,200	27,500
FUESSV50	29.35	28.25	29.5	29.5	28.25	-1,100	-3.75%	5,100	-	-	-	100	3,800
FUESSVFL	30.22	29.31	30.29	30.29	29.26	-910	-3.01%	107,900	-	-	-	5,700	26,100
FUETCC50	13.92	13.92	13.9	14.6	13.49	0	0.00%	45,000	-	-	-	0	0
FUETPVND	11.8	0				0	0.00%	-	-	-	-	0	0
FUEVFVND	38.68	37.8	38.42	39	37.7	-880	-2.28%	451,700	-	-	-	8,500	8,800
FUEVN100	25.75	25.2	25.75	25.9	25.2	-550	-2.14%	55,700	-	-	-	0	0
BCG	2.53	0				0	0.00%	-	2,226,933	130.23	-	0	0
FIT	4.64	4.55	4.64	4.69	4.55	-90	-1.94%	557,000	1,546,695	90.45	12.96	0	0
AGR	15.75	15.45	15.8	15.8	15.3	-300	-1.90%	600,400	3,527,417	206.28	24.64	200	23,900
APG	11.35	11.15	11.1	11.25	11	-200	-1.76%	604,600	2,493,385	145.81	-	100	79,900
BSI	41.8	40.5	41.75	42	40.5	-1,300	-3.11%	541,800	9,937,321	581.13	21.87	48,700	106,200
CTS	36.65	35.1	36.65	37	35	-1,550	-4.23%	1,259,200	7,465,540	436.58	22.59	227,700	217,100
DSC	16	15.85	15.9	16	15.6	-150	-0.94%	47,800	3,246,697	189.87	18.37	0	1,600
DSE	25.2	25	25.05	25.6	24.9	-200	-0.79%	464,100	8,565,000	500.88	44.96	14,900	75,700
FTS	34.6	33.2	34.6	34.9	33.15	-1,400	-4.05%	1,703,900	11,172,119	653.34	17.76	185,370	264,400
HCM	22.55	21.9	22.5	22.75	21.85	-650	-2.88%	13,282,700	23,651,051	1,383.10	13.38	1,013,900	2,394,720
ORS	14.15	14	14.2	14.4	13.8	-150	-1.06%	2,226,600	4,703,996	275.09	12.33	70,000	420,000
SSI	34.3	32.95	34.15	34.2	32.85	-1,350	-3.94%	36,679,200	68,401,392	4,000.08	21.20	774,380	3,910,700
TCI	10.15	10.1	10.1	10.3	9.92	-50	-0.49%	224,300	1,167,772	68.29	20.57	5,500	31,500
TCX	43.8	43.3	43.5	44.65	43	-500	-1.14%	1,798,800	90,070,842	5,267.30	4.97	1,046,600	256,900
TVB	8.89	8.87	8.46	8.87	8.45	-20	-0.22%	1,100	994,301	58.15	7.88	0	0
TVS	16.8	16.7	16.7	17	16.6	-100	-0.60%	70,900	2,788,821	163.09	9.92	0	24,500
VCI	36.8	36	36.8	37.05	35.6	-800	-2.17%	7,826,000	26,013,600	1,521.26	23.38	658,400	1,041,500
VDS	18.95	18.25	19	19.1	18	-700	-3.69%	1,191,500	4,964,000	290.29	15.01	173,700	252,300
VIX	26.25	24.5	26.25	26.65	24.5	-1,750	-6.67%	32,217,700	37,520,032	2,194.15	36.19	1,493,700	2,457,300
VND	19.6	18.9	19.55	19.75	18.85	-700	-3.57%	17,842,900	28,771,468	1,682.54	16.74	1,983,900	3,136,000
ACB	25.3	24.9	25.25	25.3	24.85	-400	-1.58%	12,107,200	127,902,749	7,479.69	6.79	1,070,200	3,151,200
BID	38.5	37.5	38.35	38.65	37.45	-1,000	-2.60%	3,220,900	263,301,072	15,397.72	11.70	448,750	812,110
CTG	51.1	49	50.5	51.2	48.45	-2,100	-4.11%	13,056,800	263,129,596	15,387.70	10.38	2,250,220	3,616,110
EIB	21.75	21.45	21.75	21.95	21.4	-300	-1.38%	6,607,900	39,955,357	2,336.57	12.01	535,700	2,965,540
EVF	12.6	12.1	12.55	12.75	12.1	-500	-3.97%	4,526,400	9,202,846	538.18	17.19	207,200	212,000
HDB	30.1	30	29.95	30.15	29.25	-100	-0.33%	22,588,600	1,153,300,295	67,444.46	8.17	226,820	5,836,380
LPB	51.5	49.3	51.5	52.1	49.3	-2,200	-4.27%	2,728,100	147,273,008	8,612.46	15.15	157,600	366,000
MBB	23.7	23.3	23.75	23.75	23.15	-400	-1.69%	21,326,700	187,681,498	10,975.53	6.26	167,900	4,964,770
MSB	12.1	12.1	12.1	12.2	12	0	0.00%	6,560,700	37,752,000	2,207.72	5.70	1,676,600	424,000
NAB	14.3	14.4	14.3	14.7	14.2	+100	+0.7%	2,245,200	19,764,728	1,155.83	5.33	1,124,100	147,310
OCB	12.35	12.15	12.3	12.35	12.1	-200	-1.62%	2,245,800	29,959,338	1,752.01	9.51	68,800	460,200
SHB	15.85	15.3	15.75	15.85	15.2	-550	-3.47%	84,767,600	70,283,669	4,110.16	6.63	1,169,610	3,884,880
SSB	17.45	17.2	17.2	17.35	16.9	-250	-1.43%	2,922,400	48,934,000	2,861.64	10.44	37,600	540,300
STB	51.9	48.35	51.7	51.9	48.35	-3,550	-6.84%	20,318,100	91,150,180	5,330.42	9.04	1,841,720	7,827,600
TCB	33.6	33	33.6	33.95	33	-600	-1.79%	16,083,600	233,845,934	13,675.20	10.82	1,099,370	300,500
TPB	16.9	16.5	16.8	16.95	16.35	-400	-2.37%	8,560,700	43,592,277	2,549.26	7.18	71,400	2,098,900
VAB	11.15	11	11.05	11.15	10.9	-150	-1.35%	368,400	8,979,967	525.14	6.85	1,500	25,600
VCB	60.3	59.3	60	60	59	-1,000	-1.66%	3,586,300	495,491,533	28,976.11	10.64	53,300	1,726,150
VIB	18.55	18.3	18.5	18.6	18.2	-250	-1.35%	3,709,000	62,293,304	3,642.88	7.67	0	0
VPB	28.5	27.5	28.45	28.5	27.3	-1,000	-3.51%	23,937,800	218,182,899	12,759.23	13.83	4,621,340	7,043,640
TCO	10.1	10.1	10.05	10.1	9.5	0	0.00%	373,300	316,338	18.50	14.87	0	0
VNS	9.34	9.33	9.3	9.33	9.22	-10	-0.11%	15,200	633,126	37.02	7.59	0	0
CLL	30.75	30.7	30.5	30.75	30.5	-50	-0.16%	6,600	1,043,800	61.04	11.27	0	0
DVP	69.6	69.4	69.6	69.6	69.4	-200	-0.29%	3,700	2,776,000	162.34	8.26	0	0
GMD	66.1	63.4	66.1	66.2	63	-2,700	-4.08%	2,325,400	27,039,790	1,581.27	14.83	155,520	383,500
HAH	62.6	60.8	62.8	63.9	59.8	-1,800	-2.88%	3,122,700	10,266,762	600.40	12.03	291,000	434,700
ILB	27.2	27.15	27.15	27.15	27.15	-50	-0.18%	100	1,037,116	60.65	8.24	0	0
NCT	111.9	109.9	111.9	111.9	109.9	-2,000	-1.79%	29,400	2,875,614	168.16	11.98	1,000	2,600
PDN	95	95	95	95	95	0	0.00%	600	3,519,171	205.80	10.90	0	0
QNP	30.8	0				0	0.00%	-	1,244,626	72.79	-	0	0
SCS	55	54.6	55.3	55.4	54.6	-400	-0.73%	267,000	5,573,403	325.93	8.34	2,500	66,300
SFI	25.7	0				0	0.00%	-	624,819	36.54	-	0	0
SGN	62	61.7	62	62.2	61	-300	-0.48%	13,300	2,066,863	120.87	8.49	100	1,000
STG	37.4	35	35	35	35	-2,400	-6.42%	200	3,438,867	201.10	17.86	0	0
TCL	34.6	34.45	34.5	34.75	34.45	-150	-0.43%	34,900	1,038,958	60.76	8.47	6,800	1,200
TMS	41.4	40.85	40.9	40.9	40	-550	-1.33%	2,900	6,917,389	404.53	34.16	0	0
VNL	22.85	22.95	22.95	22.95	22.9	+100	+0.44%	1,400	324,524	18.98	7.29	0	0
VSC	22	20.8	22.2	22.45	20.8	-1,200	-5.45%	10,638,500	7,786,904	455.37	14.93	432,700	2,309,100
VTP	106.6	105	106.6	109.1	104.5	-1,600	-1.50%	1,014,100	12,787,219	747.79	44.30	128,500	161,300
ASG	16.5	16.5	16.5	16.5	16.5	0	0.00%	200	1,497,947	87.60	51.72	0	0
HVN	31.3	30.4	30.6	30.6	30.4	-900	-2.88%	2,267,800	67,317,583	3,936.70	-	2,800	40,600
VJC	180.9	178	178.5	180	172.9	-2,900	-1.60%	2,066,800	96,406,817	5,637.83	68.70	275,300	281,700
GSP	10.5	10.5	10.45	10.6	10.45	0	0.00%	34,100	644,482	37.69	6.97	0	0
HTV	13	13	12.2	13	12.2	0	0.00%	1,100	170,352	9.96	18.57	0	0
MHC	12.2	11.7	12.1	12.45	11.7	-500	-4.10%	134,500	508,672	29.75	43.17	0	26,100
PJT	9	9	9	9	9	0	0.00%	1,000	223,945	13.10	8.58	0	0
PVP	14.35	13.95	14.35	14.35	13.9	-400	-2.79%	109,800	1,446,649	84.60	7.43	0	0
PVT	17.9	17.6	17.9	18.2	17.6	-300	-1.68%	4,162,800	8,270,790	483.67	6.11	268,000	135,800
SKG	10.1	10.15	10.2	10.2	10.05	+50	+0.5%	16,600	674,952	39.47	19.86	0	1,100
VIP	12.9	12.7	12.9	12.9	12.7	-200	-1.55%	75,600	869,581	50.85	11.63	200	7,000
VOS	12.6	12.5	12.7	12.95	12.45	-100	-0.79%	912,700	1,750,000	102.34	5.22	169,000	48,400
VTO	11.8	11.65	11.8	11.85	11.65	-150	-1.27%	169,000	930,447	54.41	10.36	0	7,600
CRV	33.5	32.95	31.8	32.95	31.7	-550	-1.64%	400	22,156,128	1,295.68	47.96	0	0
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	8,024,939,381	469,294.70		74,659,090	121,002,370

※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」