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
GSP	12.75	12.65	12.75	12.8	12.6	-100	-0.78%	55,600	776,448	42.66	8.39	0	0
HTV	9.01	0				0	0.00%	-	118,067	6.49	-	0	0
MHC	7.92	7.9	7.92	7.94	7.8	-20	-0.25%	25,600	343,462	18.87	29.15	0	0
PJT	10.7	10.5	10.7	10.7	10.5	-200	-1.87%	7,100	261,269	14.36	10.01	0	0
PVP	15.45	15.3	15.45	15.5	15.3	-150	-0.97%	57,900	1,586,648	87.18	8.15	0	0
PVT	17.9	17.7	17.9	17.95	17.65	-200	-1.12%	2,161,100	6,301,424	346.23	6.15	4,880	0
SKG	10.25	10.2	10.2	10.2	10.1	-50	-0.49%	115,300	678,277	37.27	19.96	0	3,400
VIP	12.6	12.65	12.6	12.65	12.5	+50	+0.4%	121,200	866,157	47.59	11.58	16,500	400
VOS	14.6	14.5	14.6	14.65	14.35	-100	-0.68%	1,231,700	2,030,000	111.54	6.05	0	29,600
VTO	12.5	12.45	12.5	12.55	12.4	-50	-0.40%	241,200	994,340	54.63	11.07	400	4,400
ASG	17.5	0				0	0.00%	-	1,588,732	87.29	-	0	0
HVN	37.9	38.9	38.15	38.9	38.1	+1,000	+2.64%	3,204,000	86,139,933	4,732.96	-	1,831,700	5,600
VJC	88.1	90.5	88.2	91	88.2	+2,400	+2.72%	1,284,900	49,015,826	2,693.18	34.93	487,000	4,417,800
CLL	34.05	34	34.05	34.3	34	-50	-0.15%	6,800	1,156,000	63.52	12.49	0	4,600
DVP	77.5	77.5	77.6	77.9	77.5	0	0.00%	9,800	3,100,000	170.33	9.22	0	5,000
GMD	57.9	57.5	58.5	58.5	56.9	-400	-0.69%	1,894,800	24,161,058	1,327.53	13.45	341,400	56,900
HAH	67.5	66.4	67.8	67.9	66.2	-1,100	-1.63%	1,874,200	8,624,989	473.90	13.14	400	347,420
ILB	27.9	27.9	27.4	27.9	27.4	0	0.00%	200	1,065,766	58.56	8.47	0	0
NCT	110.5	109.4	109.9	110	109.4	-1,100	-1.00%	12,500	2,862,531	157.28	11.92	2,900	0
PDN	98.5	95.8	95.5	95.8	95	-2,700	-2.74%	1,700	3,548,806	194.99	11.00	0	0
QNP	32	32	32	32	32	0	0.00%	300	1,293,118	71.05	10.09	0	0
SCS	67.2	66	67.2	67.4	65.9	-1,200	-1.79%	698,800	6,737,081	370.17	10.08	51,800	50,500
SFI	27.7	27.7	27.9	28.5	27.7	0	0.00%	1,400	641,450	35.24	8.04	300	0
SGN	63.5	64.8	63.5	65	63.5	+1,300	+2.05%	23,500	2,172,977	119.39	8.91	2,200	300
STG	36.5	0				0	0.00%	-	3,586,248	197.05	-	0	0
TCL	34.1	33.8	34	34.1	33.65	-300	-0.88%	60,700	1,019,355	56.01	8.31	2,500	3,500
TMS	41.8	44.6	41.5	44.6	41	+2,800	+6.7%	20,700	7,552,401	414.97	37.29	0	10,500
VNL	20.2	20.5	20.5	20.5	20.5	+300	+1.49%	100	289,880	15.93	6.51	0	0
VSC	16.05	15.75	16.15	16.15	15.75	-300	-1.87%	4,160,700	5,896,333	323.97	11.31	430	717,000
VTP	118	115.9	118	118.5	115.1	-2,100	-1.78%	776,500	14,114,655	775.53	48.90	12,900	4,600
TCO	9.95	9.96	9.9	10	9.9	+10	+0.1%	216,300	311,953	17.14	14.67	0	4,200
VNS	9.52	9.58	9.5	9.58	9.5	+60	+0.63%	7,400	650,091	35.72	7.79	0	500
ACB	21.3	21.3	21.3	21.4	21.25	0	0.00%	7,527,600	109,410,786	6,011.58	5.81	1,554,900	620,900
BID	36.3	36.6	36.35	36.85	36.25	+300	+0.83%	7,013,400	256,981,846	14,119.88	11.42	947,000	1,079,820
CTG	41.9	41.9	41.7	42	41.55	0	0.00%	4,088,100	225,002,654	12,362.78	8.88	1,128,200	283,300
EIB	22.85	22.55	22.75	23.05	22.5	-300	-1.31%	10,513,400	42,004,350	2,307.93	12.63	950,300	84,800
EVF	10.5	10.45	10.5	10.55	10.4	-50	-0.48%	6,986,200	7,947,913	436.70	14.84	0	0
HDB	21.8	22.1	21.85	22.3	21.8	+300	+1.38%	23,738,800	77,574,077	4,262.31	6.02	7,921,700	17,011,500
LPB	32.25	32.15	32.35	32.4	32.05	-100	-0.31%	1,360,000	96,041,120	5,276.98	9.88	5,400	1,100
MBB	25.8	26	25.9	26.15	25.8	+200	+0.78%	22,344,100	158,659,089	8,717.53	6.98	4,152,100	4,154,700
MSB	12	12.25	12.05	12.4	12	+250	+2.08%	14,309,300	31,850,000	1,750.00	5.77	2,125,300	1,000
NAB	16.75	16.85	16.8	16.9	16.75	+100	+0.6%	2,795,300	23,127,477	1,270.74	6.24	472,700	51,000
OCB	11.7	11.8	11.8	11.85	11.65	+100	+0.85%	3,760,700	29,096,312	1,598.70	9.24	709,700	78,800
SHB	12.9	12.85	12.9	12.95	12.75	-50	-0.39%	47,361,400	52,238,473	2,870.25	5.57	16,730	219,700
SSB	18.15	18	18.15	18.15	18	-150	-0.83%	1,931,900	51,210,000	2,813.74	10.92	77,700	50,800
STB	46.7	46.95	46.8	46.95	46.45	+250	+0.54%	6,104,200	88,510,878	4,863.24	8.77	1,130,500	664,300
TCB	34.2	34.4	34.2	34.55	34.05	+200	+0.58%	12,545,400	243,030,900	13,353.35	11.28	849,680	850,480
TPB	13.45	13.55	13.55	13.6	13.45	+100	+0.74%	13,097,300	35,798,506	1,966.95	5.90	1,166,900	618,200
VCB	57	58.2	57.2	58.8	57.1	+1,200	+2.11%	10,049,500	486,300,290	26,719.80	10.45	1,127,000	588,030
VIB	18.3	18.3	18.35	18.4	18.2	0	0.00%	4,002,500	54,518,039	2,995.50	7.67	0	7,900
VPB	18.5	18.45	18.5	18.6	18.4	-50	-0.27%	17,060,200	146,380,890	8,042.91	9.28	674,300	1,455,000
AGR	14.8	14.65	14.8	14.85	14.6	-150	-1.01%	441,400	3,344,768	183.78	23.37	0	31,300
APG	12	11.95	12	12	11.9	-50	-0.42%	1,452,700	2,672,282	146.83	-	18,600	0
BSI	41.05	40.6	41.3	41.3	40.5	-450	-1.10%	747,200	9,961,857	547.35	21.92	8,000	203,140
CTS	26.8	26.4	27	27.05	26.35	-400	-1.49%	1,591,000	5,615,107	308.52	16.99	5,600	1,900
DSC	14.9	14.95	15	15.15	14.8	+50	+0.34%	74,000	3,062,342	168.26	17.32	3,800	1,200
DSE	23.65	23.3	23.65	23.7	23.2	-350	-1.48%	395,000	7,919,670	435.15	41.91	0	41,400
FTS	37.7	37.25	37.8	37.8	37.1	-450	-1.19%	2,712,000	12,907,051	709.18	19.93	1,400	16,380
HCM	21.4	21.25	21.5	21.55	21.2	-150	-0.70%	7,417,300	15,299,386	840.63	12.98	636,840	104,600
ORS	9.29	9.2	9.3	9.32	9.2	-90	-0.97%	2,611,300	3,091,198	169.85	8.11	2,300	371,100
SSI	24.7	24.45	24.75	24.8	24.35	-250	-1.01%	15,143,300	48,212,281	2,649.03	15.73	1,513,970	1,019,600
TCI	8.11	8.1	8.11	8.12	8.01	-10	-0.12%	94,200	936,530	51.46	16.50	0	0
TVB	8.7	8.6	8.66	8.77	8.6	-100	-1.15%	79,900	964,034	52.97	7.64	1,500	0
TVS	17.5	17.55	17.55	17.65	17.45	+50	+0.29%	27,100	2,930,767	161.03	10.43	100	300
VCI	35.75	35.4	35.75	35.85	35.3	-350	-0.98%	4,491,000	25,420,722	1,396.74	22.99	100,300	319,300
VDS	14.35	14.1	14.35	14.4	14.05	-250	-1.74%	1,524,700	3,768,930	207.08	11.60	0	140,100
VIX	12.75	12.8	12.9	12.9	12.65	+50	+0.39%	25,903,800	19,602,302	1,077.05	18.91	412,700	36,500
VND	17.2	16.8	17.2	17.25	16.75	-400	-2.33%	17,636,300	25,574,638	1,405.20	14.88	1,684,470	1,298,490
BCG	2.95	3	2.94	3.03	2.94	+50	+1.69%	6,651,100	2,640,632	145.09	27.03	84,100	42,900
FIT	4.37	4.4	4.36	4.4	4.33	+30	+0.69%	821,600	1,495,705	82.18	12.54	0	0
E1VFVN30	25.86	25.58	25.86	25.99	25.58	-280	-1.08%	423,800	-	-	-	1,700	300,500
FUCTVGF3	16.8	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	10.8	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	5.05	5.2	5.2	5.2	5.2	+150	+2.97%	200	-	-	-	0	0
FUEABVND	10.25	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	12.2	12.01	12.3	12.3	12.01	-190	-1.56%	10,900	-	-	-	300	2,100
FUEFCV50	11.7	11.68	11.7	11.7	11.61	-20	-0.17%	4,200	-	-	-	0	0
FUEIP100	9	0				0	0.00%	-	-	-	-	0	0
FUEKIV30	10	10.04	9.96	10.18	9.91	+40	+0.4%	600	-	-	-	100	400
FUEKIVFS	14.18	0				0	0.00%	-	-	-	-	0	0
FUEKIVND	12.45	12.47	11.9	12.47	11.9	+20	+0.16%	300	-	-	-	200	200
FUEMAV30	17.9	18	17.87	18	17.71	+100	+0.56%	4,800	-	-	-	2,500	0
FUEMAVND	14.09	14.02	14.1	14.1	13.72	-70	-0.50%	1,500	-	-	-	600	300
FUESSV30	17.7	17.71	17.7	17.75	17.69	+10	+0.06%	6,300	-	-	-	700	0
FUESSV50	21.27	21.3	21.29	21.3	20.82	+30	+0.14%	13,600	-	-	-	1,700	0
FUESSVFL	24.55	24.6	24.7	24.7	24.4	+50	+0.2%	13,500	-	-	-	1,200	1,000
FUETCC50	10.99	10.95	10.99	11.01	10.95	-40	-0.36%	15,000	-	-	-	0	0
FUEVFVND	32.99	33.1	33.03	33.3	32.99	+110	+0.33%	115,100	-	-	-	2,600	7,000
FUEVN100	18.87	18.9	18.9	19	18.8	+30	+0.16%	41,700	-	-	-	5,000	100
BIC	38.9	39.5	38.7	39.9	38.7	+600	+1.54%	36,400	4,632,437	254.53	9.29	0	4,500
BMI	20.85	20.85	20.9	21.15	20.85	0	0.00%	38,600	2,765,603	151.96	13.33	5,500	4,100
BVH	53.1	53.6	52.7	54.3	51.7	+500	+0.94%	655,500	39,788,500	2,186.18	18.85	115,000	122,540
MIG	17.4	17.2	17.4	17.5	17.15	-200	-1.15%	405,200	3,464,654	190.37	13.28	29,100	131,720
PGI	20.75	20.75	20.75	20.75	20.75	0	0.00%	3,100	2,301,109	126.43	9.91	3,100	300
BCE	9.95	9.9	9.98	9.99	9.75	-50	-0.50%	12,000	346,500	19.04	4.65	0	400
C47	7.14	6.95	7	7	6.9	-190	-2.66%	16,800	252,579	13.88	64.35	0	0
CII	14.75	14.7	14.85	15.1	14.65	-50	-0.34%	11,383,600	8,055,256	442.60	20.33	14,530	575,300
CTI	24.45	24.35	24.55	24.95	24	-100	-0.41%	1,767,900	1,534,050	84.29	13.47	70,700	214,400
CTR	102.8	102	102.6	102.9	100.7	-800	-0.78%	461,100	11,667,360	641.06	21.68	8,700	3,500
DPG	43.4	43.2	43.8	43.9	43	-200	-0.46%	794,400	4,354,518	239.26	12.16	12,900	80,100
HAS	7.5	0				0	0.00%	-	58,500	3.21	-	0	0
HTI	18.1	18.4	18.1	18.4	18	+300	+1.66%	110,100	459,065	25.22	7.46	0	100
HUB	15.95	16.25	15.95	16.3	15.95	+300	+1.88%	46,400	427,350	23.48	6.84	500	0
LCG	9.43	9.56	9.5	9.75	9.5	+130	+1.38%	4,400,900	1,845,948	101.43	15.85	282,700	274,700
LGC	63.2	58.9	58.8	58.9	58.8	-4,300	-6.80%	200	11,359,146	624.13	21.67	0	0
MDG	12.2	0				0	0.00%	-	125,962	6.92	-	0	0
NHA	20.35	20.45	20.4	20.95	20.25	+100	+0.49%	633,800	993,700	54.60	13.94	12,900	96,400
PC1	21.9	21.7	21.9	22.2	21.7	-200	-0.91%	1,947,000	7,760,834	426.42	18.44	7,430	744,900
PTC	5.66	5.7	5.73	5.79	5.7	+40	+0.71%	13,300	183,492	10.08	9.48	0	0
VCG	22.05	23.05	23.25	23.5	22.8	+1,000	+4.54%	25,235,400	14,901,095	818.74	14.89	2,168,110	1,127,500
VNE	5	4.92	5	5	4.9	-80	-1.60%	49,300	403,712	22.18	-	0	9,100
CCC	16.7	16.5	16.7	16.7	16.5	-200	-1.20%	44,100	664,125	36.49	-	0	0
CDC	14.35	14.4	14.35	14.45	14.1	+50	+0.35%	39,900	633,275	34.80	13.16	0	1,800
CIG	8.31	8.54	8.25	8.69	8.23	+230	+2.77%	266,900	435,881	23.95	4.94	0	0
CTD	85.5	84.8	86	86.8	84.5	-700	-0.82%	1,050,000	8,474,065	465.61	25.54	7,570	53,520
DC4	13.8	13.85	13.95	14	13.7	+50	+0.36%	727,300	1,199,741	65.92	6.63	138,400	200
HU1	6	0				0	0.00%	-	60,000	3.30	-	0	0
PHC	5.05	5.05	5.05	5.08	5	0	0.00%	145,300	255,944	14.06	52.60	0	0
SC5	16.7	16.7	16.7	16.7	16.7	0	0.00%	200	250,224	13.75	6.76	0	0
THG	57.1	56.9	56.8	57.2	56.4	-200	-0.35%	25,200	1,771,292	97.32	11.07	1,000	300
FCN	13.8	13.75	14	14.3	13.75	-50	-0.36%	1,171,800	2,164,786	118.94	233.05	133,400	167,400
HHV	12.35	12.45	12.55	12.85	12.45	+100	+0.81%	13,463,200	5,381,581	295.69	12.15	827,710	129,200
HVH	14.2	14	14.15	14.2	13.7	-200	-1.41%	150,800	608,851	33.45	18.84	0	42,340
REE	68.1	67.5	68.1	68.5	67.1	-600	-0.88%	886,300	36,561,924	2,008.90	15.93	0	100
SRF	8.72	8.51	8.62	8.72	8.51	-210	-2.41%	11,900	287,525	15.80	163.65	0	0
BMC	18.85	18.8	18.7	18.9	18.55	-50	-0.27%	109,900	232,981	12.80	10.13	0	0
DHA	43.9	43.05	43.9	44.05	42.95	-850	-1.94%	87,400	633,742	34.82	12.26	0	500
DHM	6.55	6.55	6.55	6.55	6.5	0	0.00%	10,500	226,209	12.43	74.43	0	0
FCM	4.06	4.01	4.06	4.1	4.01	-50	-1.23%	130,500	185,369	10.19	129.35	0	1,000
KSB	16.85	16.85	17.1	17.4	16.8	0	0.00%	1,755,700	1,928,376	105.95	35.32	30,100	249,900
NNC	33.8	33.4	33.9	34.4	32.5	-400	-1.18%	63,600	732,128	40.23	12.71	5,500	400
PVD	20.05	19.75	20.2	20.2	19.75	-300	-1.50%	4,925,700	10,978,630	603.22	19.75	60,500	25,000
TNT	4.9	4.92	4.81	4.92	4.79	+20	+0.41%	57,100	250,920	13.79	702.86	0	0
DAH	3.28	3.28	3.27	3.29	3.26	0	0.00%	106,500	276,176	15.17	40.49	0	0
DSN	46.45	46.4	46.45	46.45	46.2	-50	-0.11%	3,200	560,652	30.81	7.12	0	0
NVT	7.99	8.09	7.99	8.09	7.99	+100	+1.25%	2,300	732,145	40.23	-	0	0
TCT	17.05	16.8	17	17	16.8	-250	-1.47%	1,600	214,838	11.80	19.86	0	0
VNG	7.62	7.7	7.7	7.9	7.7	+80	+1.05%	5,400	749,030	41.16	308.00	0	0
SVT	12.7	12.8	12.75	13	12.75	+100	+0.79%	2,300	221,581	12.17	8.04	0	0
TNH	16.2	16.35	16.2	16.45	16.2	+150	+0.93%	191,400	2,357,364	129.53	47.25	16,600	0
HID	2.53	2.52	2.56	2.56	2.5	-10	-0.40%	190,800	193,426	10.63	34.05	0	70,000
TV2	37.45	36.9	37.15	37.7	36.75	-550	-1.47%	623,900	2,491,715	136.91	38.52	1,600	13,700
ADG	8.9	9.05	8.9	9.1	8.9	+150	+1.69%	2,600	193,494	10.63	10.88	0	0
BWE	47.95	48	47.95	48.2	47.85	+50	+0.1%	53,600	10,556,575	580.03	19.91	0	9,000
CLW	40.65	0				0	0.00%	-	528,450	29.04	-	0	0
TDW	55	54.8	54.9	54.9	54.8	-200	-0.36%	700	465,800	25.59	8.31	0	0
VSI	18	18.6	18.1	18.8	18.1	+600	+3.33%	3,000	245,520	13.49	9.35	0	2,300
ABR	12.9	12.6	12.6	12.6	12.6	-300	-2.33%	100	252,000	13.85	12.77	0	0
TDM	55	57.9	55.5	57.9	55.5	+2,900	+5.27%	4,800	6,369,000	349.95	33.26	0	0
VPL	94.6	94.6	94.6	94.6	93.6	0	0.00%	36,400	169,646,216	9,321.22	62.57	200	1,000
ABS	3.49	3.49	3.49	3.49	3.47	0	0.00%	137,000	279,200	15.34	116.33	0	0
BKG	2.78	2.8	2.79	2.8	2.76	+20	+0.72%	207,100	200,505	11.02	13.46	0	0
CMV	8.35	8.35	8.35	8.35	8.35	0	0.00%	800	151,601	8.33	14.70	0	0
CRC	9.62	9.5	9.63	9.63	9.32	-120	-1.25%	742,800	649,799	35.70	7.46	0	0
DGW	44	43.8	44.35	44.5	43.2	-200	-0.45%	1,657,900	9,599,589	527.45	21.87	376,000	197,210
DXV	3.78	3.85	3.8	3.85	3.79	+70	+1.85%	1,600	38,115	2.09	-	0	0
EVG	6.13	6.04	6.15	6.19	6	-90	-1.47%	1,225,500	1,300,109	71.43	41.37	14,000	15,500
JVC	5.32	5.29	5.33	5.33	5.2	-30	-0.56%	200,300	595,126	32.70	14.74	10,000	15,700
NO1	7.03	7.37	7.08	7.37	7	+340	+4.84%	666,400	176,880	9.72	9.81	0	0
PET	24.1	23.95	24.25	24.55	23.7	-150	-0.62%	863,700	2,555,995	140.44	18.02	0	0
PIT	7.23	6.8	7.2	7.2	6.8	-430	-5.95%	4,800	96,630	5.31	33.83	0	0
SMA	10.2	0				0	0.00%	-	207,599	11.41	-	0	0
SVD	3.99	3.8	4.25	4.25	3.8	-190	-4.76%	158,800	104,902	5.76	7.72	1,500	0
TCD	1.95	1.97	1.95	1.98	1.95	+20	+1.03%	679,400	661,567	36.35	4.27	0	0
TNI	2.23	2.22	2.28	2.31	2.2	-10	-0.45%	211,500	116,550	6.40	-	0	0
TSC	2.79	2.77	2.8	2.82	2.77	-20	-0.72%	538,100	545,299	29.96	554.00	0	0
VPG	7.95	8	7.98	8.15	7.95	+50	+0.63%	700,100	707,326	38.86	7.54	14,000	0
CTF	21.85	21.9	21.85	21.9	21.7	+50	+0.23%	306,100	2,094,820	115.10	42.20	45,500	0
HAX	15	15.15	15.2	15.65	15.05	+150	+1%	3,616,600	1,627,711	89.43	13.03	195,550	151,400
HHS	15.25	14.8	15.2	15.2	14.75	-450	-2.95%	5,157,300	6,393,392	351.29	14.83	3,800	571,870
HTL	28.1	28.1	28.1	28.2	27.8	0	0.00%	7,700	337,200	18.53	14.57	800	0
SVC	19.7	20	19.5	20	19.5	+300	+1.52%	8,400	1,332,401	73.21	13.38	0	4,800
TCH	20	19.9	20.15	20.2	19.7	-100	-0.50%	3,212,600	13,297,495	730.63	17.88	170,700	114,200
AST	66	66	66	66	65.7	0	0.00%	18,500	2,970,000	163.19	20.76	10,500	0
BTT	38.5	38.6	38.6	38.6	38.6	+100	+0.26%	1,500	521,100	28.63	11.12	0	0
FRT	179.2	179.6	179.3	184.6	178.8	+400	+0.22%	1,059,200	24,469,133	1,344.46	78.33	436,400	598,590
MWG	65.5	64.5	65.5	65.8	64.3	-1,000	-1.53%	7,109,600	95,370,284	5,240.13	25.33	1,385,730	1,160,310
PNC	22.25	23.7	20.8	23.8	20.8	+1,450	+6.52%	3,100	255,945	14.06	25.05	0	0
ST8	6.78	6.6	6.8	6.85	6.6	-180	-2.65%	235,400	169,758	9.33	7.67	300	0
ASP	5.37	5.59	5.33	5.59	5.22	+220	+4.1%	88,700	208,728	11.47	29.27	0	0
COM	31.3	0				0	0.00%	-	441,976	24.28	-	0	0
PLX	37.25	36.9	37.25	37.25	36.9	-350	-0.94%	1,078,100	46,884,853	2,576.09	20.88	700	86,200
SFC	20.6	21.15	20.6	21.15	20.6	+550	+2.67%	200	238,814	13.12	14.03	0	0
YEG	12.45	12.2	12.45	12.45	12.1	-250	-2.01%	2,941,700	2,339,985	128.57	13.29	41,760	53,740
CMG	41.3	42.3	41.45	42.8	40.9	+1,000	+2.42%	2,843,000	8,938,024	491.10	27.99	197,010	64,010
ELC	22.8	22.35	22.8	22.8	22.3	-450	-1.97%	713,000	2,233,825	122.74	19.43	23,600	23,200
FPT	118.2	118.8	119	119.5	118.2	+600	+0.51%	4,609,400	175,982,018	9,669.34	24.03	1,150,470	713,530
ICT	12.3	12.2	12.3	12.3	12.15	-100	-0.81%	13,700	392,657	21.57	12.63	0	0
ITD	14	13.85	13.9	14	13.8	-150	-1.07%	48,000	338,790	18.61	-	0	0
SGT	17.5	17.5	17.3	17.55	17	0	0.00%	119,400	2,590,056	142.31	19.91	0	0
DBD	53.7	54.2	53.9	54.2	53.4	+500	+0.93%	190,400	5,070,614	278.61	21.42	29,300	3,500
DBT	11.8	12	12.4	12.4	12	+200	+1.69%	35,300	246,368	13.54	15.54	0	0
DCL	23	23.15	23	23.3	22.8	+150	+0.65%	492,800	1,690,900	92.91	31.58	0	0
DHG	99.7	99.5	99.7	99.8	99.5	-200	-0.20%	8,300	13,009,234	714.79	17.27	500	300
DMC	62.2	62.4	62.2	62.4	61.5	+200	+0.32%	4,400	2,166,994	119.07	12.58	0	0
IMP	51.6	51.6	51.2	51.6	51.2	0	0.00%	70,900	7,946,862	436.64	26.71	10,400	2,200
OPC	23.8	23.8	23.75	23.85	23.6	0	0.00%	6,400	1,524,411	83.76	16.75	0	0
SPM	11.2	11.15	10.55	11.15	10.55	-50	-0.45%	2,800	153,536	8.44	33.28	0	0
TRA	67.5	67.4	67.5	67.5	67.4	-100	-0.15%	4,000	2,793,766	153.50	13.51	0	3,300
VDP	37	37	37	37.1	37	0	0.00%	5,800	817,086	44.89	11.38	200	0
VMD	17.1	17.1	17.1	17.1	16.9	0	0.00%	4,600	264,029	14.51	11.80	0	0
ADP	29.8	30.1	29.8	30.1	29.8	+300	+1.01%	27,300	693,499	38.10	8.13	0	0
CSV	36.8	35.9	36.95	36.95	35.8	-900	-2.45%	1,906,300	3,966,947	217.96	18.22	3,600	0
DGC	101.7	100.9	102.2	102.2	99.5	-800	-0.79%	2,442,400	38,319,642	2,105.47	13.65	225,100	280,490
LIX	30.6	30.45	30.6	30.8	30.45	-150	-0.49%	15,800	1,973,160	108.42	10.90	0	500
VFG	64.7	64	64.9	64.9	63.9	-700	-1.08%	22,300	2,669,607	146.68	6.31	0	0
VPS	9.1	8.9	8.81	8.9	8.81	-200	-2.20%	1,100	217,701	11.96	9.09	0	0
L10	22	0				0	0.00%	-	215,380	11.83	-	0	0
LM8	13.75	13.55	13.5	13.55	13.5	-200	-1.45%	4,400	127,217	6.99	9.03	0	0
SBG	12.6	12.6	12.65	12.65	12.45	0	0.00%	165,200	630,000	34.62	11.68	200	6,300
SHA	4.05	4.05	4.01	4.05	4	0	0.00%	36,100	135,459	7.44	10.02	0	0
BRC	14.15	14.15	14.1	14.2	14	0	0.00%	49,400	175,106	9.62	8.05	0	0
CSM	13	13.05	13.1	13.1	12.75	+50	+0.38%	969,100	1,352,310	74.30	30.14	500	107,600
DRC	22.05	21.7	22.2	22.2	21.7	-350	-1.59%	427,400	2,577,800	141.64	11.13	0	0
GVR	30.3	31.15	30.65	31.3	30.4	+850	+2.81%	5,298,600	124,600,000	6,846.15	36.60	113,200	118,500
SRC	26	0				0	0.00%	-	729,648	40.09	-	0	0
BBC	56	0				0	0.00%	-	1,050,150	57.70	-	0	0
LSS	9.25	9.23	9.27	9.27	9.2	-20	-0.22%	198,700	791,395	43.48	23.25	0	0
SBT	19.75	19.7	19.75	19.85	19.55	-50	-0.25%	1,160,200	16,472,281	905.07	34.56	66,600	28,900
BHN	36.7	36.3	37	37	36.3	-400	-1.09%	800	8,414,340	462.33	22.70	600	0
DBC	34	34.7	34.15	34.85	33.75	+700	+2.06%	11,995,800	11,613,019	638.08	13.21	1,730,420	398,870
KDC	57.5	57	57.5	57.5	56.7	-500	-0.87%	456,700	16,518,960	907.64	410.07	8,500	24,300
LAF	17.75	17.4	17.55	17.55	17.4	-350	-1.97%	35,400	264,968	14.56	6.80	0	0
MCM	28.3	28.2	28.9	28.9	28.1	-100	-0.35%	15,700	3,102,000	170.44	15.68	0	0
MSN	76.8	75.2	76.2	76.7	74.9	-1,600	-2.08%	6,823,100	113,772,192	6,251.22	55.91	1,255,810	446,120
NAF	24.35	24.35	24.3	24.45	24.15	0	0.00%	545,800	1,655,294	90.95	11.66	25,100	0
PAN	27.8	27.45	27.95	27.95	27.35	-350	-1.26%	578,000	5,734,161	315.06	10.15	1,200	170,000
SAB	47	46.55	47	47	46.5	-450	-0.96%	904,400	59,703,278	3,280.40	14.14	7,340	309,600
SMB	40.8	40.7	40.45	40.7	40.35	-100	-0.25%	8,400	1,214,759	66.74	7.87	100	0
VCF	294.8	294.6	291.3	294.7	291.3	-200	-0.07%	1,000	7,830,213	430.23	17.54	0	0
VNM	58	57.5	58.4	58.4	57.2	-500	-0.86%	4,013,600	120,172,438	6,602.88	14.30	212,640	253,580
BSR	17.85	17.8	17.9	17.9	17.7	-50	-0.28%	2,097,300	55,188,893	3,032.36	87.68	0	300
ACC	14.05	14	14	14	13.85	-50	-0.36%	17,700	1,470,000	80.77	28.11	0	0
HT1	12	12.2	12	12.35	12	+200	+1.67%	476,900	4,655,397	255.79	77.22	2,400	10,800
HVX	2.5	2.5	2.5	2.51	2.5	0	0.00%	2,500	103,813	5.70	-	0	0
AAT	3.08	3.07	3.13	3.13	3.06	-10	-0.32%	13,900	217,415	11.95	-	0	0
ADS	7.93	7.91	7.9	7.91	7.84	-20	-0.25%	42,100	604,282	33.20	11.86	0	0
EVE	11	10.65	10.4	11	10.25	-350	-3.18%	162,200	447,085	24.57	-	10,100	130,600
GIL	17.7	18.2	17.7	18.5	17.6	+500	+2.82%	696,100	1,849,051	101.60	48.66	9,300	900
HTG	43.35	43.25	43.35	43.5	43	-100	-0.23%	18,500	1,557,117	85.56	6.52	0	0
KMR	3.04	3.02	3.05	3.05	3	-20	-0.66%	22,500	171,771	9.44	29.32	100	0
MSH	37.25	37.9	37.3	38.45	37.3	+650	+1.74%	482,600	4,264,547	234.32	6.89	72,000	52,000
STK	26.65	26.35	26.25	26.4	26	-300	-1.13%	21,000	2,546,383	139.91	202.69	50,000	900
TCM	31.7	32.15	31.65	32.3	31.55	+450	+1.42%	2,617,200	3,602,046	197.91	12.62	14,300	4,600
TVT	15.2	15.2	15.2	15.2	15.2	0	0.00%	2,200	319,200	17.54	13.83	0	0
C32	17.9	0				0	0.00%	-	269,022	14.78	-	0	0
LBM	30.9	30.85	30.9	31.2	30.4	-50	-0.16%	40,300	1,234,000	67.80	14.97	9,500	0
TLD	6.85	6.82	6.6	6.94	6.4	-30	-0.44%	254,800	530,196	29.13	37.68	0	0
PNJ	83.1	83.4	83.2	83.4	82	+300	+0.36%	924,400	28,181,295	1,548.42	14.60	210,300	203,200
SBV	8.58	8.99	8.57	8.99	8.57	+410	+4.78%	200	245,643	13.50	-	0	0
TLG	52.6	56.2	52.6	56.2	52.2	+3,600	+6.84%	1,378,100	4,858,691	266.96	11.69	83,300	8,920
YBM	14.5	14.5	14.6	14.6	14.3	0	0.00%	2,000	207,348	11.39	15.56	0	0
CVT	27.25	27.35	26	27.4	26	+100	+0.37%	3,100	1,003,496	55.14	16.78	0	0
GMH	7.79	7.5	7.75	7.75	7.5	-290	-3.72%	1,100	123,750	6.80	20.78	0	0
RYG	12.6	0				0	0.00%	-	567,000	31.15	-	0	0
TCR	3.01	2.99	3.2	3.2	2.99	-20	-0.66%	1,100	30,993	1.70	-	0	0
VGC	44.95	45.1	45.2	46.3	44.9	+150	+0.33%	1,227,400	20,220,585	1,111.02	18.30	67,800	137,500
CLC	51.5	53.2	51.5	53.5	51.5	+1,700	+3.3%	24,500	1,394,243	76.61	10.31	900	0
DTL	9.25	9.3	9.3	9.3	9.3	+50	+0.54%	1,400	563,868	30.98	132.86	0	0
HMC	12.3	12	12.15	12.15	12	-300	-2.44%	51,000	327,600	18.00	12.81	0	0
HPG	22.7	22.65	22.75	22.9	22.6	-50	-0.22%	19,766,000	144,875,067	7,960.17	12.94	2,824,530	6,970,120
HSG	16.6	16.7	16.65	16.9	16.55	+100	+0.6%	6,183,400	10,370,405	569.80	20.82	614,160	414,600
NKG	13.2	13.25	13.25	13.55	13.2	+50	+0.38%	8,902,300	5,930,314	325.84	9.24	450,800	445,300
SHI	14.6	14.15	14.2	14.2	14.1	-450	-3.08%	347,500	2,290,285	125.84	29.73	0	7,800
SMC	10.6	10.8	10.5	10.9	10.5	+200	+1.89%	490,000	794,954	43.68	27.20	0	0
TLH	5.2	5.56	5.22	5.56	5.22	+360	+6.92%	814,900	624,499	34.31	-	23,600	0
VCA	9.45	8.84	9.69	9.69	8.79	-610	-6.46%	15,400	134,256	7.38	130.00	0	0
DQC	10.7	10.8	10.8	10.8	10.8	+100	+0.93%	800	297,627	16.35	-	0	0
RAL	95.6	95.6	95.6	95.6	95.3	0	0.00%	3,800	2,251,133	123.69	3.80	0	0
GEE	97.4	98	97.5	99	97.5	+600	+0.62%	896,600	35,867,996	1,970.77	563.22	200,800	4,600
GEX	37.4	37	37.6	37.6	36.75	-400	-1.07%	10,580,800	31,798,902	1,747.19	19.37	149,800	1,561,250
PAC	24	23.35	24.05	24.05	23.3	-650	-2.71%	121,700	1,085,114	59.62	9.52	4,900	0
SAM	6.56	6.62	6.56	6.63	6.55	+60	+0.91%	408,600	2,515,342	138.21	30.09	400	5,100
TYA	14.35	14.3	14.4	14.4	14.2	-50	-0.35%	254,200	87,593	4.81	5.83	200	0
VTB	10.05	10	10	10	10	-50	-0.50%	500	108,045	5.94	9.36	0	0
DHC	27.35	27.75	27.4	27.9	27.2	+400	+1.46%	410,800	2,233,682	122.73	9.42	10,030	12,960
HAP	6.1	6.15	6.1	6.2	5.9	+50	+0.82%	424,200	682,295	37.49	6.71	500	0
HHP	9.2	9.3	9.3	9.3	9.17	+100	+1.09%	196,000	804,955	44.23	47.21	0	0
VID	5.18	0				0	0.00%	-	211,531	11.62	-	0	0
BFC	46.65	46.5	46.7	46.7	45.9	-150	-0.32%	498,200	2,658,312	146.06	8.27	41,400	69,300
DCM	33.7	33.45	33.75	34.05	33.4	-250	-0.74%	2,975,800	17,708,430	972.99	13.97	320	145,500
DPM	38.5	38.4	38.7	39.15	38.1	-100	-0.26%	3,709,200	15,027,236	825.67	35.62	272,400	167,400
SFG	10.85	10.8	10.85	10.85	10.8	-50	-0.46%	600	517,291	28.42	20.15	0	0
VAF	19.7	19.7	18.65	19.7	18.65	0	0.00%	500	742,007	40.77	12.18	0	100
AAA	7.25	7.15	7.22	7.26	7.15	-100	-1.38%	1,511,300	2,733,263	150.18	7.42	90,000	110,410
APH	6.15	6.12	6.16	6.19	6.11	-30	-0.49%	223,800	1,492,572	82.01	12.54	3,500	0
BMP	140.3	140.4	140.3	140.8	138.6	+100	+0.07%	126,100	11,493,276	631.50	11.60	69,400	5,320
DTT	17.6	0				0	0.00%	-	143,472	7.88	-	0	0
HCD	7.18	7.2	7.16	7.2	7.13	+20	+0.28%	38,600	266,103	14.62	8.81	0	0
HII	4.15	4.17	4.13	4.18	4.12	+20	+0.48%	23,600	307,175	16.88	99.29	0	0
NHH	10.3	10.2	10.3	10.35	10.2	-100	-0.97%	258,900	743,376	40.84	8.64	200	0
PLP	4.21	4.14	4.16	4.21	4.14	-70	-1.66%	26,300	289,799	15.92	32.86	0	0
RDP	1.3	0				0	0.00%	-	63,791	3.50	-	0	0
TDP	32	31.6	31.5	31.6	31.5	-400	-1.25%	22,300	2,787,823	153.18	29.07	0	0
TPC	9	0				0	0.00%	-	202,653	11.13	-	0	0
MCP	31.5	31	31	31	30.95	-500	-1.59%	7,200	559,932	30.77	18.60	0	0
SVI	59.7	0				0	0.00%	-	766,096	42.09	-	0	0
ACG	36	36	36	36	36	0	0.00%	4,800	5,428,366	298.26	12.93	0	0
DLG	2.3	2.29	2.34	2.35	2.28	-10	-0.43%	1,101,400	685,419	37.66	3.29	0	249,800
GDT	23.1	22.9	23	23	22.5	-200	-0.87%	9,200	564,963	31.04	10.57	3,000	0
GTA	9.3	0				0	0.00%	-	91,419	5.02	-	0	0
NAV	17.25	17	17.05	17.05	17	-250	-1.45%	3,300	136,000	7.47	7.63	900	0
NHT	10.5	0				0	0.00%	-	252,039	13.85	-	0	0
PTB	54.9	54.2	54.5	54.5	53.4	-700	-1.28%	76,500	3,628,061	199.34	9.84	33,300	200
SAV	16.45	16.45	16.45	16.7	16.15	0	0.00%	44,500	407,865	22.41	7.06	0	0
TTF	2.63	2.58	2.63	2.64	2.58	-50	-1.90%	746,700	1,060,890	58.29	172.00	11,400	2,000
TMT	11.65	11.65	11.65	11.65	11.55	0	0.00%	11,300	429,628	23.61	-	400	0
CNG	29.25	29.25	29	29.45	29	0	0.00%	42,500	1,026,654	56.41	13.28	0	2,100
GAS	67.8	66.4	67.5	67.8	66.4	-1,400	-2.06%	857,400	155,553,482	8,546.89	15.25	12,750	302,410
PGC	13.8	13.85	13.85	13.95	13.8	+50	+0.36%	24,800	835,699	45.92	9.77	0	100
PGD	26.4	25.5	26.25	26.25	25.25	-900	-3.41%	5,300	2,524,431	138.71	10.78	0	3,000
PMG	8.44	7.86	7.85	7.86	7.85	-580	-6.87%	200	364,203	20.01	14.69	0	0
TDG	3.29	3.29	3.39	3.43	3.23	0	0.00%	52,100	79,655	4.38	11.63	0	0
GEG	16.15	15.9	16.2	16.25	15.75	-250	-1.55%	1,822,800	6,717,883	369.11	91.38	25,600	134,690
KHP	12.15	12.1	11.8	12.15	11.8	-50	-0.41%	95,000	730,559	40.14	12.64	0	0
TBC	37.55	37.5	37.5	37.7	37.5	-50	-0.13%	1,800	2,381,250	130.84	13.37	0	0
BTP	11.95	11.95	11.95	12	11.95	0	0.00%	22,400	722,803	39.71	16.88	0	100
CHP	34.5	34.3	34.55	34.55	34.3	-200	-0.58%	27,400	5,039,105	276.87	16.06	0	0
DRL	56.5	56.5	56.5	56.5	56.5	0	0.00%	2,100	536,750	29.49	12.88	0	0
HNA	24	24	24.4	24.4	24	0	0.00%	1,200	5,645,573	310.20	20.92	0	0
NT2	19.25	19.1	19.15	19.3	18.9	-150	-0.78%	869,200	5,498,432	302.11	69.20	131,300	179,300
PGV	18.9	19.15	19.15	19.15	19.15	+250	+1.32%	100	21,514,413	1,182.11	-	0	0
POW	13	13	13	13.05	12.85	0	0.00%	5,075,500	30,444,331	1,672.77	27.37	24,300	282,600
PPC	11.5	11.35	11.5	11.55	11.3	-150	-1.30%	644,500	3,638,958	199.94	8.52	24,100	145,700
S4A	36.1	36	36	36	36	-100	-0.28%	200	1,519,200	83.47	17.24	0	0
SBA	29.8	29.7	29.7	29.7	29.7	-100	-0.34%	11,000	1,796,501	98.71	15.82	0	0
SHP	36	36.05	35.95	36.15	35.9	+50	+0.14%	4,400	3,648,489	200.47	12.77	0	0
SJD	14.75	14.8	14.85	14.85	14.75	+50	+0.34%	39,100	1,021,180	56.11	7.17	3,500	0
TMP	64	63.2	64	64	63.2	-800	-1.25%	3,700	4,424,000	243.08	12.63	0	1,000
TTA	10.6	10.5	10.65	10.7	10.5	-100	-0.94%	384,900	1,785,605	98.11	9.07	0	51,400
TTE	39.95	0				0	0.00%	-	1,138,191	62.54	-	0	0
VPD	25.4	25.35	25.45	25.65	25.35	-50	-0.20%	11,300	2,702,047	148.46	12.73	0	0
VSH	49.5	49.5	49.4	49.95	48.5	0	0.00%	16,400	11,693,942	642.52	26.08	100	0
AAM	6.72	7	6.99	7.09	6.99	+280	+4.17%	5,100	73,158	4.02	-	0	0
ABT	50	49	50.1	50.1	48.9	-1,000	-2.00%	18,300	577,086	31.71	6.43	1,300	900
ACL	11.05	11.4	11.1	11.4	11.1	+350	+3.17%	171,400	571,813	31.42	53.02	0	0
ANV	21.15	22.6	22	22.6	21.1	+1,450	+6.86%	8,833,600	6,017,380	330.63	126.26	1,422,800	223,460
CMX	6.85	7.18	7	7.2	7	+330	+4.82%	930,800	731,635	40.20	13.08	24,800	15,000
DAT	7.5	0				0	0.00%	-	519,213	28.53	-	0	0
FMC	37.85	37.15	37.75	37.75	37	-700	-1.85%	48,700	2,429,197	133.47	7.95	1,000	400
IDI	7.24	7.16	7.39	7.39	7.04	-80	-1.10%	2,919,500	1,955,916	107.47	28.87	68,200	144,000
VHC	59.7	58.9	60.2	60.2	58	-800	-1.34%	2,112,100	13,220,291	726.39	10.76	58,700	280,270
DPR	41.15	40.85	41.2	41.8	40.15	-300	-0.73%	1,645,100	3,549,290	195.02	13.62	154,600	41,800
HRC	31.9	33.9	32	33.9	32	+2,000	+6.27%	200	1,024,004	56.26	16.67	0	0
PHR	61	61	60.6	61	59.1	0	0.00%	777,900	8,265,451	454.15	19.58	83,100	18,300
TNC	28.75	28.9	30.35	30.35	28.2	+150	+0.52%	1,400	556,325	30.57	18.71	0	0
TRC	67.1	66.3	67.9	67.9	65.5	-800	-1.19%	256,100	1,930,988	106.10	8.73	100	40,100
BAF	35.2	35	35.2	35.35	34.7	-200	-0.57%	3,519,700	10,640,757	584.66	22.49	0	520,600
HAG	12.95	13.2	13.05	13.3	13	+250	+1.93%	13,661,100	13,957,671	766.90	-	1,365,600	4,910
HSL	6.46	6.36	6.4	6.4	6.3	-100	-1.55%	60,200	245,288	13.48	36.34	0	0
NSC	84	83.5	83.5	83.5	83.5	-500	-0.60%	400	1,467,472	80.63	7.13	0	0
SSC	34.8	0				0	0.00%	-	461,858	25.38	-	0	0
AGG	16.55	16.25	16.8	16.8	16.2	-300	-1.81%	864,100	2,641,081	145.11	8.88	2,800	301,700
ASM	7.47	7.33	7.59	7.59	7.33	-140	-1.87%	1,105,200	2,713,407	149.09	14.18	4,200	71,900
BCM	64.2	64.5	64.6	64.8	62.8	+300	+0.47%	967,500	66,757,500	3,667.99	32.09	252,300	132,000
CCI	22.9	21.9	21.9	21.9	21.9	-1,000	-4.37%	100	384,150	21.11	13.27	0	0
CCL	6.85	6.77	6.86	6.86	6.77	-80	-1.17%	298,800	403,366	22.16	10.58	100	2,100
CKG	13.45	13.45	13.45	13.7	13.4	0	0.00%	63,600	1,537,482	84.48	10.43	0	0
CRE	8.41	8.52	8.49	8.65	8.41	+110	+1.31%	444,300	3,950,540	217.06	95.73	24,300	66,200
D2D	34.4	34.5	34.6	34.65	34.3	+100	+0.29%	63,400	1,043,961	57.36	14.22	2,000	0
DIG	17.7	17.1	17.85	17.85	17.05	-600	-3.39%	19,066,700	11,053,973	607.36	90.96	11,300	171,400
DRH	2.81	2.7	2.83	2.84	2.7	-110	-3.91%	1,152,800	334,011	18.35	-	4,400	0
DTA	4.3	4.6	4.49	4.6	4.43	+300	+6.98%	140,200	83,075	4.56	55.42	0	0
DXG	16.9	16.65	16.8	16.9	16.4	-250	-1.48%	15,363,800	16,964,422	932.11	47.30	1,567,500	389,000
DXS	8.91	8.66	9.02	9.02	8.66	-250	-2.81%	3,766,700	5,015,033	275.55	36.69	233,800	899,800
FDC	17	15.9	18.05	18.1	15.9	-1,100	-6.47%	400	614,217	33.75	121.37	0	0
FIR	9.08	8.88	9.1	9.13	8.88	-200	-2.20%	276,800	570,498	31.35	888.00	0	600
HAR	3.29	3.27	3.29	3.29	3.25	-20	-0.61%	80,100	312,887	17.19	31.75	0	0
HDC	25.75	25.3	25.9	25.9	25.15	-450	-1.75%	3,948,900	4,512,381	247.93	58.29	2,000	292,200
HDG	25.35	25.05	25.45	25.65	25	-300	-1.18%	4,466,100	9,267,574	509.21	23.13	33,000	1,606,400
HPX	4.25	4.22	4.3	4.3	4.2	-30	-0.71%	1,131,800	1,283,591	70.53	22.69	1,300	171,200
HQC	3.24	3.21	3.25	3.27	3.21	-30	-0.93%	3,737,500	1,850,884	101.70	55.34	3,900	345,700
HTN	9.84	9.92	9.96	9.99	9.87	+80	+0.81%	384,000	884,035	48.57	35.94	68,000	1,000
IJC	12.5	12.5	12.55	12.65	12.4	0	0.00%	1,619,200	4,721,855	259.44	13.43	40,000	33,600
ITC	15.1	14.7	15.15	15.2	14.65	-400	-2.65%	348,400	1,410,245	77.49	43.88	0	0
KBC	26.75	26.25	26.55	27.05	26.25	-500	-1.87%	5,174,300	24,721,062	1,358.30	52.71	353,170	352,850
KDH	29.4	29.45	29.4	29.65	29	+50	+0.17%	1,646,600	29,778,149	1,636.16	36.81	420,700	567,000
KHG	6.35	6.25	6.35	6.35	6.16	-100	-1.57%	11,920,800	2,808,970	154.34	51.23	337,600	1,168,000
KOS	38.75	38.8	38.75	38.85	38.35	+50	+0.13%	320,500	8,399,476	461.51	391.92	200	16,700
LDG	3.04	3.25	3.25	3.25	3.25	+210	+6.91%	3,262,300	830,752	45.65	-	0	0
LGL	4.05	4.12	4.14	4.2	4.01	+70	+1.73%	466,700	212,168	11.66	-	0	0
LHG	32.25	33.3	32.15	34.2	32.1	+1,050	+3.26%	483,500	1,665,400	91.51	10.39	38,300	52,400
NBB	21.85	21.5	21.8	21.9	21.4	-350	-1.60%	34,500	2,153,436	118.32	3,071.43	0	0
NLG	39.1	39	39.35	39.35	38.7	-100	-0.26%	2,051,300	15,017,937	825.16	30.35	1,266,100	286,210
NTL	18.35	17.9	18.4	18.4	17.8	-450	-2.45%	1,959,000	2,183,440	119.97	3.79	100	174,600
NVL	15.15	15.15	15.3	15.3	14.95	0	0.00%	9,890,500	29,544,084	1,623.30	-	1,605,690	570,000
OGC	3.94	3.9	3.97	4	3.9	-40	-1.02%	387,900	1,170,000	64.29	9.80	0	200
PDR	18.05	17.6	18.05	18.2	17.5	-450	-2.49%	9,718,500	15,967,337	877.33	95.65	75,800	866,300
PTL	2.82	2.81	2.84	2.84	2.79	-10	-0.35%	13,600	277,811	15.26	-	0	0
QCG	11.75	11.7	11.85	11.85	11.55	-50	-0.43%	357,100	3,219,011	176.87	38.74	0	63,700
SCR	7.18	7.16	7.2	7.22	7.03	-20	-0.28%	4,077,900	3,083,060	169.40	1,022.86	42,400	178,200
SGR	30.1	30.1	29.8	30.65	29.75	0	0.00%	2,198,700	2,103,237	115.56	30.50	3,000	78,600
SIP	68.8	69.1	68.7	70.4	68.5	+300	+0.44%	663,200	14,547,858	799.33	13.45	49,000	35,000
SJS	99	99	99	102.4	99	0	0.00%	26,300	11,275,851	619.55	42.00	400	0
SZC	38.35	38.35	37.95	38.7	37.7	0	0.00%	2,572,800	6,902,458	379.26	23.73	337,100	184,100
SZL	41.4	41.1	41.8	41.8	41.1	-300	-0.72%	2,900	1,123,861	61.75	13.44	0	0
TDC	11	10.95	11	11.1	10.85	-50	-0.45%	357,800	1,095,000	60.16	2.64	13,200	3,900
TDH	4.48	4.36	4.3	4.48	4.3	-120	-2.68%	126,800	491,166	26.99	-	1,600	0
TEG	6.54	6.69	6.8	6.96	6.49	+150	+2.29%	494,700	808,196	44.41	159.29	1,300	1,300
TIP	19.15	19.1	19.15	19.45	19	-50	-0.26%	104,100	1,241,650	68.22	6.80	0	600
TIX	38	36	36	36	36	-2,000	-5.26%	100	1,080,000	59.34	11.96	0	0
TN1	10.7	10.7	10.7	10.7	10.6	0	0.00%	11,900	584,566	32.12	11.48	0	0
UIC	39	39.1	38.8	39.1	38.8	+100	+0.26%	800	324,843	17.85	5.56	0	0
VHM	76.7	76.3	76.4	76.7	74.8	-400	-0.52%	3,857,900	313,395,536	17,219.53	10.38	1,245,730	1,230,480
VIC	95.6	95.6	95.7	96.5	93.5	0	0.00%	2,334,000	365,542,045	20,084.73	31.40	791,520	669,790
VPH	5.16	5.18	5.2	5.2	5.14	+20	+0.39%	130,600	493,953	27.14	3.81	0	0
VPI	53.3	52.2	53.3	53.4	51.7	-1,100	-2.06%	2,372,900	16,706,588	917.94	46.94	356,700	73,700
VRC	12.6	12.6	12.6	12.95	12.5	0	0.00%	10,200	630,000	34.62	630.00	0	0
VRE	24.65	24.8	24.65	24.8	24.45	+150	+0.61%	2,538,400	56,353,497	3,096.35	13.75	499,260	620,400
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
KPF	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
PSH	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	5,894,161,157	323,855.01		62,406,640	72,301,350

※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」