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
CRV	29.7	29.5	28.6	29.5	27.85	-200	-0.67%	3,200	19,836,291	1,180.73	42.94	0	0
GSP	10.5	10.5	10.5	10.5	10.3	0	0.00%	28,100	644,482	38.36	6.97	0	0
HTV	11.65	0				0	0.00%	-	152,662	9.09	-	0	0
MHC	12	12.3	11.9	12.75	11.6	+300	+2.5%	21,700	534,757	31.83	45.39	100	3,100
PDV	9.99	9.88	9.86	9.88	9.7	-110	-1.10%	26,700	-	-	2.40	0	0
PJT	9.25	0				0	0.00%	-	230,166	13.70	-	0	0
PVP	14	13.9	13.9	14	13.7	-100	-0.71%	91,800	1,441,464	85.80	7.41	0	0
PVT	18.4	18.5	18.35	18.7	18.2	+100	+0.54%	2,005,600	8,693,728	517.48	6.43	429,300	68,710
SKG	9.99	9.99	9.99	10	9.94	0	0.00%	107,800	664,312	39.54	19.55	0	0
VIP	12.25	12.2	12.25	12.25	12.1	-50	-0.41%	50,000	835,345	49.72	11.17	0	2,200
VOS	12.55	12.35	12.5	12.55	12.2	-200	-1.59%	696,900	1,729,000	102.92	5.16	19,900	59,900
VTO	11.45	11.4	11.45	11.5	11.3	-50	-0.44%	96,700	910,480	54.20	10.13	0	5,200
ASG	16.95	0				0	0.00%	-	1,538,800	91.60	-	0	0
HVN	25.7	25.9	25.9	25.9	25.45	+200	+0.78%	938,700	57,352,809	3,413.86	-	101,100	105,100
VJC	212	207.9	208.7	212.5	205	-4,100	-1.93%	1,665,600	112,600,996	6,702.44	80.24	416,510	94,500
CLL	30.45	30.45	30.45	30.5	30.4	0	0.00%	4,400	1,035,300	61.63	11.18	200	0
DVP	68	67.3	68	68.1	67.3	-700	-1.03%	11,100	2,692,000	160.24	8.01	2,900	4,500
GMD	60.5	59.5	60	60.2	58.5	-1,000	-1.65%	819,700	25,376,459	1,510.50	13.91	219,100	1,129,900
HAH	60	59.5	60	60	58.3	-500	-0.83%	1,236,600	10,047,242	598.05	11.77	243,300	158,620
ILB	22.7	23.15	22.7	23.45	22.65	+450	+1.98%	26,000	884,318	52.64	7.03	0	0
NCT	89.7	88.8	89.7	89.7	88	-900	-1.00%	48,800	2,323,517	138.30	9.68	2,400	2,500
PDN	110	110.2	110.1	114	110	+200	+0.18%	8,800	4,082,239	242.99	12.65	0	0
QNP	28.9	29.85	29	29.85	28.5	+950	+3.29%	7,300	1,206,237	71.80	9.41	0	0
SCS	51.8	51.6	52	52	51.5	-200	-0.39%	214,300	5,267,172	313.52	7.88	58,510	720
SFI	25.55	24.9	24.9	24.9	24.9	-650	-2.54%	200	605,370	36.03	7.23	0	0
SGN	59.5	59.2	59.2	59.2	59	-300	-0.50%	2,600	1,983,117	118.04	8.14	0	600
STG	34.95	37.2	32.7	37.2	32.7	+2,250	+6.44%	200	3,655,025	217.56	18.98	0	0
TCL	34.55	34.3	34.55	34.6	34.3	-250	-0.72%	13,800	1,034,434	61.57	8.43	5,900	0
TMS	40.6	40.8	40.75	40.8	40.75	+200	+0.49%	500	6,908,922	411.25	34.11	0	0
VNL	21.1	20.6	21.1	21.1	20	-500	-2.37%	21,100	291,294	17.34	6.54	100	0
VSC	20.6	20.15	20.55	20.7	19.75	-450	-2.18%	7,047,700	7,543,563	449.02	14.47	499,300	208,700
VTP	97.3	97	97	97.3	95.3	-300	-0.31%	358,100	11,812,955	703.15	40.93	7,400	28,510
TCO	9.1	9.13	9.01	9.15	9	+30	+0.33%	174,500	285,957	17.02	13.45	0	0
VNS	9.18	9.2	9.05	9.2	9.05	+20	+0.22%	4,400	624,305	37.16	7.49	0	600
ACB	24	23.9	23.9	24.05	23.65	-100	-0.42%	7,831,900	122,766,093	7,307.51	6.51	473,500	871,600
BID	38.8	38.8	38.45	38.8	38	0	0.00%	2,657,200	272,428,842	16,216.00	12.11	518,300	448,050
CTG	35	35.2	34.9	35.25	34.25	+200	+0.57%	10,622,300	273,396,451	16,273.60	7.46	1,163,550	1,076,960
EIB	22	21.55	21.95	21.95	21	-450	-2.05%	8,216,700	40,141,629	2,389.38	12.07	649,400	1,248,900
EVF	11.2	11.15	11.2	11.25	10.85	-50	-0.45%	3,814,200	8,480,309	504.78	15.84	126,300	217,200
HDB	27.55	27.6	27	28	26.8	+50	+0.18%	21,297,400	138,145,627	8,222.95	7.52	2,121,490	1,264,750
LPB	42	41.5	42.1	42.5	41.5	-500	-1.19%	2,093,000	123,972,207	7,379.30	12.75	609,000	362,800
MBB	25	24.85	24.7	25	24.2	-150	-0.60%	24,369,500	200,166,748	11,914.69	6.67	1,705,800	1,262,140
MSB	12.4	12.3	12.4	12.4	12.15	-100	-0.81%	8,374,700	38,376,000	2,284.29	5.79	154,600	79,780
NAB	14.3	14.2	14.4	14.4	14.15	-100	-0.70%	1,226,800	19,490,218	1,160.13	5.26	72,500	204,500
OCB	12.1	12.05	12.05	12.1	11.9	-50	-0.41%	2,009,200	29,712,759	1,768.62	9.44	30,700	246,000
SHB	16.5	16.35	16.35	16.5	15.9	-150	-0.91%	108,127,100	75,107,058	4,470.66	7.09	761,200	1,684,770
SSB	17.35	17.3	17.4	17.4	17.1	-50	-0.29%	2,094,200	49,218,500	2,929.67	10.50	100,800	247,500
STB	55.9	57.5	55.5	57.5	53.1	+1,600	+2.86%	17,485,500	108,399,904	6,452.38	10.75	2,588,800	2,025,400
TCB	34	33.9	33.5	34.35	33.05	-100	-0.29%	12,160,300	240,223,550	14,299.02	11.12	208,950	902,960
TPB	17	16.95	16.9	17.15	16.6	-50	-0.29%	7,454,900	44,781,158	2,665.55	7.38	1,371,590	496,140
VAB	10.7	10.55	10.7	10.7	10.45	-150	-1.40%	496,400	8,612,605	512.66	6.57	0	15,400
VCB	57.1	57.1	57.1	57.4	56.6	0	0.00%	3,302,500	477,109,048	28,399.35	10.25	97,230	1,280,450
VIB	17.8	17.6	17.65	17.85	17.2	-200	-1.12%	8,329,800	59,910,500	3,566.10	7.38	50,550	157,100
VPB	28.75	28.15	28.2	28.85	27.35	-600	-2.09%	27,183,600	223,339,949	13,294.04	14.15	1,978,050	4,816,360
AGR	16.35	16.45	16.3	16.6	15.8	+100	+0.61%	855,900	3,755,729	223.56	26.24	100,300	13,500
APG	10.45	10.45	10.3	10.45	10.2	0	0.00%	90,000	2,336,849	139.10	-	0	2,400
BSI	38.05	37.6	38	38.1	37.05	-450	-1.18%	456,100	9,225,759	549.15	20.30	85,330	38,500
CTS	34	33.8	33.9	34.45	32.9	-200	-0.59%	980,100	7,189,038	427.92	21.75	89,600	158,700
DSC	15	15	15.05	15.05	14.75	0	0.00%	24,500	3,594,922	213.98	17.38	0	3,000
DSE	26.65	26.35	26.65	26.65	25.8	-300	-1.13%	514,100	9,027,510	537.35	47.39	53,200	15,000
FTS	33.5	34.35	33.6	34.85	33.15	+850	+2.54%	3,033,200	11,559,105	688.04	18.38	102,300	75,400
HCM	22.9	22.9	22.8	23.1	22.35	0	0.00%	12,134,900	24,731,008	1,472.08	13.99	428,500	60,020
ORS	13.35	13.4	13.3	13.5	13.15	+50	+0.37%	1,264,400	4,502,397	268.00	11.81	118,600	55,800
SSI	30.5	30.75	30.25	31.25	29.75	+250	+0.82%	31,205,200	63,834,380	3,799.67	19.79	2,258,900	1,427,780
TCI	9.25	9.2	9.2	9.27	9.11	-50	-0.54%	144,400	1,063,713	63.32	18.74	0	500
TCX	46.45	46.45	45.75	46.45	44.6	0	0.00%	1,262,300	96,623,340	5,751.39	5.33	69,500	183,770
TVB	8.04	8.07	8.17	8.17	7.96	+30	+0.37%	103,700	904,623	53.85	7.17	0	0
TVS	16.05	16	16.05	16.4	15.7	-50	-0.31%	108,600	2,671,924	159.04	9.51	3,200	6,100
VCI	34.4	35.6	34.5	35.9	34.1	+1,200	+3.49%	14,212,400	30,263,560	1,801.40	23.12	1,480,100	680,600
VCK	49	48.6	48.55	49.25	48.3	-400	-0.82%	2,091,500	27,702,277	1,648.95	8.19	221,200	100
VDS	17	17.15	16.9	17.4	16.8	+150	+0.88%	1,247,100	4,664,800	277.67	14.10	312,200	69,900
VIX	23	22.8	23	23.3	21.95	-200	-0.87%	45,212,700	34,916,601	2,078.37	33.68	1,987,780	1,770,400
VND	20	20	19.75	20.15	19.25	0	0.00%	22,010,800	30,445,998	1,812.26	17.71	3,229,800	1,721,500
VPX	27.85	27.95	27.45	28	26.85	+100	+0.36%	2,363,300	-	-	43.00	36,100	347,660
BCG	2.53	0				0	0.00%	-	2,226,933	132.56	-	0	0
FIT	4.79	4.66	4.73	4.79	4.55	-130	-2.71%	2,248,600	1,584,088	94.29	13.28	0	0
E1VFVN30	35.2	35.49	34.19	35.5	33.95	+290	+0.82%	445,900	-	-	-	246,100	232,700
FUCTVGF3	15.8	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	8.05	7.99	8.03	8.04	7.71	-60	-0.75%	2,700	-	-	-	0	0
FUEABVND	11.5	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	15.06	14.8	15	15	14.5	-260	-1.73%	1,300	-	-	-	0	100
FUEFCV50	15.23	15	15.23	15.23	14.89	-230	-1.51%	3,200	-	-	-	0	0
FUEIP100	12.89	12.5	12.69	12.69	12.5	-390	-3.03%	200	-	-	-	0	0
FUEKIV30	13.56	13.31	13.5	13.5	13	-250	-1.84%	1,800	-	-	-	500	1,600
FUEKIVFS	17.57	17.33	17.33	17.33	17.33	-240	-1.37%	100	-	-	-	100	100
FUEKIVND	14.29	14.09	14.09	14.09	14.09	-200	-1.40%	100	-	-	-	100	100
FUEMAV30	24.6	23.83	23.47	23.83	23.24	-770	-3.13%	7,500	-	-	-	6,000	7,100
FUEMAVND	16.09	15.97	15.87	15.97	15.55	-120	-0.75%	1,100	-	-	-	100	1,100
FUESSV30	25.3	25.12	24.55	25.16	24	-180	-0.71%	24,200	-	-	-	2,300	13,800
FUESSV50	28.35	28.01	28.3	28.3	26.65	-340	-1.20%	14,300	-	-	-	300	0
FUESSVFL	30.33	30.2	30.01	30.2	29.39	-130	-0.43%	81,300	-	-	-	2,800	100
FUETCC50	14.99	14.88	14.15	14.89	14.04	-110	-0.73%	89,400	-	-	-	2,000	0
FUETPVND	11.8	0				0	0.00%	-	-	-	-	0	0
FUEVFVND	38.16	37.98	37.36	37.98	36.88	-180	-0.47%	249,100	-	-	-	312,900	100
FUEVN100	25.7	25.5	25.6	25.6	25.1	-200	-0.78%	87,200	-	-	-	100	0
BIC	22	22.4	22.2	22.4	21.35	+400	+1.82%	235,900	2,627,002	156.37	5.27	54,400	154,600
BMI	17.6	17.4	17.6	17.6	17.05	-200	-1.14%	948,300	2,619,529	155.92	11.13	101,500	800,380
BVH	55.3	55.9	54.5	55.9	52.8	+600	+1.08%	715,000	41,495,843	2,469.99	19.66	156,500	94,750
MIG	16.85	17.8	16.8	17.8	16.7	+950	+5.64%	218,500	3,585,514	213.42	13.75	121,100	35,500
PGI	19.5	19.7	19.5	19.7	19.4	+200	+1.03%	8,200	2,184,667	130.04	9.41	0	0
BCE	10.75	10.8	10.5	10.8	10.5	+50	+0.47%	25,700	378,000	22.50	5.07	0	0
C47	9	9.63	9	9.63	9	+630	+7%	29,500	349,976	20.83	89.17	0	0
CII	22.5	22.6	22.4	22.95	21.5	+100	+0.44%	21,648,600	14,135,180	841.38	31.26	1,591,600	1,041,700
CTI	22.4	22.05	22.15	22.4	21.8	-350	-1.56%	430,100	1,389,150	82.69	12.20	5,600	48,300
CTR	84	84	83.8	84	82.9	0	0.00%	309,400	9,608,414	571.93	17.85	28,110	13,400
DPG	39	38.5	38.8	39.1	37.6	-500	-1.28%	899,800	3,880,763	231.00	10.84	78,500	49,000
HAS	8.2	0				0	0.00%	-	63,960	3.81	-	0	0
HTI	23.3	23.5	23.35	23.5	23.15	+200	+0.86%	41,600	586,306	34.90	9.53	0	2,200
HUB	15.25	0				0	0.00%	-	461,204	27.45	-	0	0
LCG	10.3	10.25	10.2	10.4	10.2	-50	-0.49%	1,863,800	2,117,672	126.05	17.00	57,000	149,910
LGC	56	52.1	52.1	52.1	52.1	-3,900	-6.96%	600	10,047,733	598.08	19.17	0	0
MDG	25.05	0				0	0.00%	-	258,636	15.39	-	0	0
NHA	16.7	16.4	16.6	16.7	16.1	-300	-1.80%	169,700	796,904	47.43	11.18	8,100	0
PC1	21.95	21.75	21.95	22.25	21.3	-200	-0.91%	1,947,300	8,945,456	532.47	18.48	214,280	117,300
PTC	6.86	6.39	6.41	6.6	6.39	-470	-6.85%	12,400	205,704	12.24	10.63	0	0
VCG	23.2	22.9	23.1	23.45	22.6	-300	-1.29%	4,287,700	14,804,125	881.20	14.79	344,200	762,010
VNE	5.5	5.49	5.5	5.5	5.43	-10	-0.18%	103,200	450,483	26.81	-	0	6,500
CCC	11.75	11.75	11.75	11.75	11.6	0	0.00%	1,800	472,938	28.15	11.19	0	0
CDC	24.8	24.65	24.8	24.8	23.9	-150	-0.60%	121,500	1,300,846	77.43	22.53	7,100	20,000
CIG	8.75	8.75	8.76	8.78	8.5	0	0.00%	589,000	446,600	26.58	5.07	0	0
CTD	77.5	75.1	77.3	77.5	75	-2,400	-3.10%	579,700	7,617,394	453.42	22.62	6,000	9,200
DC4	10.4	10.4	10.4	10.5	10	0	0.00%	424,700	1,021,651	60.81	4.98	0	8,100
HU1	6.38	6.38	6.38	6.38	6.38	0	0.00%	1,200	63,800	3.80	16.57	0	0
PHC	4.96	4.94	4.92	4.98	4.91	-20	-0.40%	71,800	250,369	14.90	51.46	0	0
SC5	16	0				0	0.00%	-	239,736	14.27	-	0	0
THG	45.6	45.7	45.6	45.8	44.85	+100	+0.22%	11,400	1,422,637	84.68	8.89	1,000	0
FCN	15.2	14.8	15.2	15.4	14.8	-400	-2.63%	1,224,600	2,330,097	138.70	250.85	72,200	268,700
HHV	13.25	13.05	13.2	13.35	12.95	-200	-1.51%	4,784,700	6,491,501	386.40	12.73	31,100	45,000
HVH	13.65	13.4	13.65	13.7	12.75	-250	-1.83%	596,800	582,757	34.69	18.03	8,900	13,650
REE	61.4	61.3	61.4	61.6	61	-100	-0.16%	302,000	33,203,644	1,976.41	14.47	0	0
SRF	7.95	8.48	7.79	8.5	7.79	+530	+6.67%	138,000	286,512	17.05	163.08	0	0
BMC	15.25	15.1	15.25	15.35	15	-150	-0.98%	23,800	187,129	11.14	8.14	200	700
DHA	68.6	67.5	66.1	68.6	66.1	-1,100	-1.60%	122,500	993,672	59.15	19.22	16,300	7,500
DHM	6.25	6.13	5.9	6.22	5.82	-120	-1.92%	5,000	211,704	12.60	69.66	0	0
FCM	3.59	3.54	3.59	3.59	3.53	-50	-1.39%	26,400	163,642	9.74	114.19	0	0
KSB	17.6	17.6	17.6	17.8	17.15	0	0.00%	1,937,800	2,014,209	119.89	36.90	97,700	29,700
NNC	75.6	76	76	77	74.5	+400	+0.53%	45,000	1,665,920	99.16	28.92	9,700	1,410
PVD	26.5	27.35	26.45	27.55	26.45	+850	+3.21%	8,528,900	15,203,318	904.96	27.35	1,569,150	520,500
TNT	7.25	7.65	7.75	7.75	7.25	+400	+5.52%	41,200	390,150	23.22	1,092.86	2,800	0
DAH	3.72	3.71	3.7	3.72	3.67	-10	-0.27%	94,000	312,382	18.59	45.80	0	0
DSN	44.8	44.75	44.8	44.8	44.2	-50	-0.11%	6,800	540,715	32.19	6.86	100	0
NVT	7.99	7.51	7.56	7.56	7.51	-480	-6.01%	400	679,655	40.46	-	0	0
TCT	19.45	19.15	19.45	19.45	19.15	-300	-1.54%	300	244,890	14.58	22.64	0	0
VNG	7.04	7.04	7.04	7.04	7.04	0	0.00%	3,300	684,827	40.76	281.60	0	2,100
SVT	11	10.95	11	11	10.9	-50	-0.45%	4,100	189,555	11.28	6.87	0	0
TNH	11.7	11.55	11.6	11.7	11.4	-150	-1.28%	136,200	19,149,893	1,139.87	33.38	1,100	40,410
HID	6.8	6.33	6.51	6.76	6.33	-470	-6.91%	1,647,900	485,868	28.92	89.15	35,200	20,500
TV2	35.5	35.1	35.2	35.5	34.9	-400	-1.13%	372,400	2,370,168	141.08	36.64	22,550	11,000
ADG	8.99	9	8.95	9	8.69	+10	+0.11%	1,700	192,425	11.45	10.82	0	1,000
BWE	43.5	42	44.4	44.9	42	-1,500	-3.45%	555,300	9,237,003	549.82	17.42	4,720	1,230
CLW	42.8	0				0	0.00%	-	556,400	33.12	-	0	0
TDW	50	50	50	50	50	0	0.00%	300	425,000	25.30	7.58	0	0
VSI	24	24	24	24	24	0	0.00%	1,800	316,800	18.86	13.85	0	0
ABR	13.4	13	13	13	13	-400	-2.99%	200	260,000	15.48	13.17	0	0
TDM	57.5	55.6	57.2	58	55.5	-1,900	-3.30%	15,400	6,116,000	364.05	31.94	0	10,000
VPL	99	92.1	92.1	95	92.1	-6,900	-6.97%	1,119,700	165,162,965	9,831.13	60.91	140,000	53,600
ABS	3.17	3.12	3.17	3.17	3.06	-50	-1.58%	110,000	249,600	14.86	104.00	0	0
AFX	12.15	12.15	12	12.2	12	0	0.00%	167,500	-	-	15.19	0	0
BKG	2.94	2.94	2.93	2.96	2.9	0	0.00%	283,600	210,531	12.53	14.13	0	0
CMV	8.39	0				0	0.00%	-	152,328	9.07	-	0	0
CRC	9.17	8.92	9.2	9.2	8.9	-250	-2.73%	807,100	610,127	36.32	7.01	0	34,040
DGW	39.6	39.05	39.2	39.5	38.5	-550	-1.39%	1,186,900	8,636,638	514.09	19.50	26,020	65,800
DXV	3.71	3.8	3.8	3.8	3.8	+90	+2.43%	200	37,620	2.24	-	0	0
EVG	8.45	8.44	8.33	8.45	8.02	-10	-0.12%	1,209,100	1,816,709	108.14	57.81	130,100	105,600
JVC	6.3	6.25	6.11	6.43	6.11	-50	-0.79%	163,700	703,126	41.85	17.41	27,400	41,100
NO1	6.5	6.51	6.4	6.52	6.4	+10	+0.15%	31,600	156,240	9.30	8.67	0	0
PET	33.25	33.8	33.3	35	32.5	+550	+1.65%	2,451,900	3,607,208	214.71	25.43	0	0
PIT	6.94	6.91	6.93	6.93	6.46	-30	-0.43%	1,100	98,193	5.84	34.38	0	0
SMA	8.5	0				0	0.00%	-	172,999	10.30	-	0	0
SVD	5.08	5.33	5.38	5.39	4.78	+250	+4.92%	2,500	147,139	8.76	10.83	0	0
TCD	1.89	0				0	0.00%	-	634,701	37.78	-	0	0
TNI	5.22	5.11	5.22	5.28	5.1	-110	-2.11%	168,200	268,275	15.97	-	600	900
TSC	3.09	3.07	3.09	3.09	3.02	-20	-0.65%	241,400	604,357	35.97	614.00	0	0
VPG	5.1	5	5.12	5.15	4.98	-100	-1.96%	220,300	442,079	26.31	4.71	0	13,600
CTF	19.6	19.2	19.4	19.4	19.1	-400	-2.04%	286,800	1,836,554	109.32	36.99	0	500
HAX	10.5	10.45	10.45	10.5	10.3	-50	-0.48%	375,200	1,122,745	66.83	8.99	15,000	66,000
HHS	13.05	13.05	12.9	13.1	12.55	0	0.00%	2,409,300	5,637,417	335.56	13.08	157,800	227,800
HTL	22.7	23	22.7	23.2	22.7	+300	+1.32%	3,600	276,000	16.43	11.92	2,100	0
SVC	22.1	22.5	22.5	22.5	21.5	+400	+1.81%	13,900	2,098,762	124.93	15.05	0	0
TCH	18.85	18.7	18.35	18.75	18	-150	-0.80%	5,517,900	17,056,442	1,015.26	14.61	607,100	208,830
AST	77.4	76.4	77.4	77.4	74	-1,000	-1.29%	1,000	3,438,000	204.64	24.03	0	700
BTT	34	0				0	0.00%	-	459,000	27.32	-	0	0
FRT	146	144.2	145	145	142	-1,800	-1.23%	216,500	24,557,517	1,461.76	62.89	18,400	22,960
MWG	86	87	84.2	87	82.6	+1,000	+1.16%	9,310,200	127,755,738	7,604.51	34.17	1,441,580	1,737,120
PNC	17.5	0				0	0.00%	-	188,989	11.25	-	0	0
ST8	5.07	4.94	5.06	5.06	4.89	-130	-2.56%	190,600	127,061	7.56	5.74	0	0
ASP	4.69	4.68	4.69	4.69	4.58	-10	-0.21%	17,600	174,749	10.40	24.50	0	0
COM	29.8	0				0	0.00%	-	420,795	25.05	-	0	0
PLX	35.05	35.55	35.05	35.55	34.7	+500	+1.43%	1,963,300	45,169,554	2,688.66	20.12	251,100	101,300
SFC	17.5	0				0	0.00%	-	197,601	11.76	-	0	0
YEG	12.85	12.45	12.75	12.9	12.2	-400	-3.11%	2,291,300	2,387,935	142.14	13.56	58,100	202,000
CMG	35	34.9	35	35.05	34.1	-100	-0.29%	312,100	7,389,904	439.88	24.44	44,530	53,990
ELC	23.5	23.85	23.1	23.9	23	+350	+1.49%	900,000	2,625,620	156.29	20.74	172,200	30,400
FPT	93	92.5	92.7	93	91	-500	-0.54%	6,612,400	157,574,409	9,379.43	18.71	1,002,640	1,552,270
ICT	18	17.9	18	18.05	17.5	-100	-0.56%	135,600	576,112	34.29	18.53	0	0
ITD	16.6	16.5	16.4	16.6	16.2	-100	-0.60%	44,400	431,851	25.71	8.96	0	0
SGT	16.15	16.25	15.95	16.25	15.9	+100	+0.62%	2,500	2,405,052	143.16	18.49	0	0
DBD	48.85	48.45	48.1	48.75	47.95	-400	-0.82%	15,700	4,578,005	272.50	19.15	300	1,400
DBT	11.15	11.2	11.2	11.2	11.2	+50	+0.45%	2,100	229,943	13.69	14.51	0	0
DCL	42.8	42.45	42.2	42.45	40.9	-350	-0.82%	428,300	3,100,592	184.56	57.91	0	0
DHG	101.4	101.4	101.4	101.4	100	0	0.00%	27,800	13,257,652	789.15	17.60	2,700	0
DMC	59	58.2	59	59	58.2	-800	-1.36%	1,800	2,021,138	120.31	11.73	0	900
IMP	50.6	50.5	50.6	50.6	49.2	-100	-0.20%	71,800	7,777,453	462.94	26.14	0	36,500
OPC	22.3	22.25	22.3	22.3	22.15	-50	-0.22%	3,400	1,425,132	84.83	15.66	0	0
SPM	9.8	10.25	9.89	10.25	9.8	+450	+4.59%	500	141,143	8.40	30.60	0	0
TRA	73.5	72.2	72.2	73	72	-1,300	-1.77%	2,200	2,992,729	178.14	14.47	0	0
VDP	52	53.5	53	53.5	53	+1,500	+2.88%	300	1,181,461	70.33	16.45	0	0
VMD	16.75	16.7	16.8	16.8	16.5	-50	-0.30%	3,200	257,852	15.35	11.53	2,000	0
ADP	23.65	23.6	23.65	23.7	23.5	-50	-0.21%	4,100	543,740	32.37	6.37	0	0
CSV	27.7	26.9	27.55	27.75	26.6	-800	-2.89%	666,200	2,972,448	176.93	13.65	1,100	50,000
DGC	64.6	60.9	64	64	60.1	-3,700	-5.73%	10,094,000	23,128,505	1,376.70	8.24	331,930	1,833,800
LIX	34.1	34.45	34.1	34.8	34	+350	+1.03%	6,300	2,232,360	132.88	12.33	0	0
VFG	51.5	50.5	50.4	50.5	50.3	-1,000	-1.94%	3,400	2,106,487	125.39	4.98	200	0
VPS	9.5	9.1	9.2	9.5	9.1	-400	-4.21%	38,900	222,593	13.25	9.30	0	0
L10	24.95	0				0	0.00%	-	244,261	14.54	-	0	0
LM8	15.95	16	16	16	16	+50	+0.31%	5,000	150,219	8.94	10.66	0	0
SBG	15.2	15.2	15.15	15.25	15.05	0	0.00%	306,900	759,999	45.24	14.09	65,300	6,200
VVS	64.2	65	64.2	66.5	63	+800	+1.25%	128,200	1,399,125	83.28	20.45	100	500
SHA	4.08	4	4.09	4.09	3.9	-80	-1.96%	4,300	133,787	7.96	9.90	0	0
BRC	12.5	12.5	12.6	12.6	12.5	0	0.00%	1,000	154,687	9.21	7.11	0	0
CSM	13.1	12.9	13.15	13.15	12.75	-200	-1.53%	70,100	1,336,766	79.57	29.79	0	5,000
DRC	14.75	14.55	14.7	14.85	14.4	-200	-1.36%	278,100	2,246,946	133.75	7.46	0	2,100
GVR	25.65	25.5	25.55	25.95	25.2	-150	-0.58%	1,406,500	102,000,000	6,071.43	29.96	28,500	324,000
SRC	49	0				0	0.00%	-	1,375,105	81.85	-	0	0
BBC	60	64	59.5	64	58.7	+4,000	+6.67%	7,500	1,200,172	71.44	10.88	0	5,300
LSS	9.45	9.5	9.44	9.5	9.39	+50	+0.53%	111,500	814,545	48.48	7.02	0	3,100
SBT	24.3	24.2	24.3	24.3	23.05	-100	-0.41%	510,600	20,693,725	1,231.77	29.09	18,600	47,850
BHN	31.15	31.1	31.05	31.15	31.05	-50	-0.16%	1,300	7,208,980	429.11	19.45	100	500
DBC	27.8	27.55	27.8	28.05	27.1	-250	-0.90%	6,835,800	10,603,077	631.14	10.49	189,300	472,600
KDC	52.3	52	51.3	52	51	-300	-0.57%	217,800	15,069,928	897.02	374.10	1,600	28,500
LAF	19.3	0				0	0.00%	-	293,901	17.49	-	0	0
MCH	223.5	220	216	221.5	216	-3,500	-1.57%	295,000	-	-	20.29	45,400	20,820
MCM	26.45	26.45	26.45	26.45	26	0	0.00%	20,800	2,909,500	173.18	14.70	0	0
MSN	76.3	75.3	76	76	73.1	-1,000	-1.31%	6,065,600	114,493,042	6,815.06	55.99	1,115,000	1,148,040
NAF	36.7	36.5	36.65	36.7	36.25	-200	-0.54%	815,500	258,564	15.39	17.47	60,300	33,640
PAN	28.3	27.8	28	28.1	27.55	-500	-1.77%	850,800	5,807,274	345.67	10.28	81,000	440,100
SAB	48.2	48.75	48.1	49.2	48.1	+550	+1.14%	1,433,800	62,524,916	3,721.72	14.81	131,190	245,000
SMB	40.15	39.8	39.9	40	39.8	-350	-0.87%	15,200	1,187,897	70.71	7.69	2,500	400
VCF	285.6	285.6	285	285.6	285	0	0.00%	400	7,591,001	451.85	17.00	200	0
VNM	61.3	61.5	61.6	62.3	61.2	+200	+0.33%	2,399,200	128,532,260	7,650.73	15.29	333,720	486,480
BSR	15.9	16.25	15.9	16.3	15.7	+350	+2.2%	11,687,700	81,368,620	4,843.37	80.05	1,610,300	1,154,180
ACC	13.9	13.9	13.3	13.9	13.3	0	0.00%	23,300	1,459,500	86.87	27.91	0	0
HT1	15.5	15.45	15.3	15.5	15	-50	-0.32%	162,800	5,895,564	350.93	97.78	16,350	14,400
HVX	2.79	2.75	2.7	2.78	2.69	-40	-1.43%	9,700	114,194	6.80	-	0	0
AAT	3.34	3.2	3.31	3.33	3.11	-140	-4.19%	94,100	226,621	13.49	-	0	0
ADS	8	8	7.9	8	7.88	0	0.00%	17,900	611,158	36.38	11.99	1,000	0
EVE	10.25	10.25	10.2	10.25	10	0	0.00%	8,100	430,293	25.61	-	1,700	0
GIL	13.7	13.9	13.6	13.9	13.5	+200	+1.46%	124,100	1,412,187	84.06	37.17	500	800
HTG	42.95	42.65	42.5	42.75	42.5	-300	-0.70%	6,000	1,535,515	91.40	6.43	0	0
KMR	2.97	2.97	2.85	2.97	2.85	0	0.00%	4,000	168,927	10.06	28.83	0	0
MSH	32.8	33.15	33	33.85	32.8	+350	+1.07%	346,700	3,730,072	222.03	6.03	45,300	46,780
STK	15.75	15.5	15.4	15.5	15.15	-250	-1.59%	11,000	2,171,909	129.28	119.23	0	3,000
TCM	26.8	26.5	26.8	26.8	26.35	-300	-1.12%	1,018,500	2,969,027	176.73	10.40	0	3,500
TVT	16.5	16.05	17.65	17.65	15.6	-450	-2.73%	20,200	337,050	20.06	14.60	0	0
C32	11.7	11.25	11.75	12	10.9	-450	-3.85%	78,100	169,078	10.06	20.79	0	19,800
LBM	35.75	35.5	35.4	35.6	35	-250	-0.70%	23,200	1,420,000	84.52	17.22	800	0
TLD	8.2	8.23	8.18	8.25	8.05	+30	+0.37%	124,100	639,811	38.08	45.47	0	0
PNJ	95.4	95.9	95.2	95.9	92	+500	+0.52%	615,400	32,716,199	1,947.39	16.79	10,900	4,080
SBV	7.62	0				0	0.00%	-	208,209	12.39	-	0	0
TLG	49.9	48.9	49.9	49.9	48.3	-1,000	-2.00%	330,900	4,720,236	280.97	10.17	41,000	8,800
YBM	10	10.15	10.05	10.15	10	+150	+1.5%	1,100	181,428	10.80	10.89	0	0
CVT	27.95	0				0	0.00%	-	1,025,510	61.04	-	0	0
GMH	8.65	0				0	0.00%	-	142,725	8.50	-	0	0
RYG	10.3	10.25	10.3	10.45	10.1	-50	-0.49%	45,700	461,250	27.46	6.83	0	3,100
TCR	2.94	0				0	0.00%	-	30,475	1.81	-	0	0
VGC	41.15	40.85	41.15	41.2	40.15	-300	-0.73%	720,200	18,315,098	1,090.18	16.58	83,100	223,800
CLC	57.9	56.9	54.1	56.9	54.1	-1,000	-1.73%	2,100	1,491,211	88.76	11.03	0	200
DTL	12.7	12.8	13.1	13.1	12.8	+100	+0.79%	3,700	776,077	46.20	182.86	0	0
HMC	11.75	11.8	11.7	11.8	11.7	+50	+0.43%	14,600	322,140	19.17	12.59	0	0
HPG	26.25	26.9	27.1	27.7	26.65	+650	+2.48%	94,035,000	206,470,031	12,289.88	15.36	2,800,120	5,548,490
HSG	16.05	16.05	16.45	16.7	16	0	0.00%	4,457,400	9,966,766	593.26	20.01	326,100	435,330
NKG	14.95	15.3	15.3	15.65	15	+350	+2.34%	6,410,800	6,847,834	407.61	10.67	601,300	53,000
SHI	14.9	14.9	14.5	14.9	14.1	0	0.00%	300,300	2,532,248	150.73	31.30	1,400	59,820
SMC	13.55	13.45	13.55	14.2	13.2	-100	-0.74%	297,600	990,012	58.93	33.88	0	68,600
TLH	4.78	4.81	4.82	4.92	4.76	+30	+0.63%	128,400	540,259	32.16	-	8,600	4,500
VCA	8.36	8.16	8.1	8.16	8.1	-200	-2.39%	1,300	123,929	7.38	120.00	0	0
DQC	10.2	10.2	10.2	10.75	10.1	0	0.00%	7,600	281,092	16.73	-	0	0
RAL	92.5	93	92	93	92	+500	+0.54%	17,900	2,189,910	130.35	3.69	0	0
GEE	208.8	216	202.3	216	197.2	+7,200	+3.45%	1,327,800	79,055,990	4,705.71	1,241.38	87,200	77,200
GEX	43	42.75	42.7	42.95	40.6	-250	-0.58%	10,069,500	36,740,624	2,186.94	22.38	2,310,300	1,654,100
PAC	22.6	22.2	22.6	22.6	22.1	-400	-1.77%	270,700	1,547,503	92.11	9.05	4,100	21,800
SAM	7.55	7.65	7.34	7.65	7.33	+100	+1.32%	331,200	2,906,701	173.02	34.77	3,800	2,800
TYA	18	17.55	17.8	17.8	17.35	-450	-2.50%	2,400	107,501	6.40	7.15	0	0
VTB	19.35	20.7	19	20.7	18.5	+1,350	+6.98%	178,700	223,654	13.31	19.38	0	0
DHC	32.8	33	32.65	33.25	32.3	+200	+0.61%	283,700	2,656,271	158.11	11.20	63,400	79,800
HAP	7.58	7.32	7.33	7.49	7.3	-260	-3.43%	34,900	812,098	48.34	7.99	0	0
HHP	11.5	11.2	11.4	11.5	10.9	-300	-2.61%	495,800	969,409	57.70	56.85	28,300	7,300
VID	4.8	4.8	4.95	4.95	4.8	0	0.00%	14,700	196,013	11.67	28.24	0	0
BFC	42.7	42.45	42.5	42.65	42.3	-250	-0.59%	52,000	2,426,781	144.45	7.55	2,100	2,900
DCM	32	31.8	32	32.5	31.55	-200	-0.63%	2,252,100	16,834,920	1,002.08	13.28	286,200	259,500
DPM	22.15	22.1	22.05	22.3	21.75	-50	-0.23%	2,237,400	15,026,343	894.43	20.50	186,200	333,400
SFG	10.2	10	10.2	10.2	10	-200	-1.96%	300	478,973	28.51	18.66	0	0
VAF	19.65	18.5	19	19	18.5	-1,150	-5.85%	5,300	696,809	41.48	11.44	0	0
AAA	7.91	7.8	7.91	7.93	7.66	-110	-1.39%	2,792,400	3,071,193	182.81	8.09	39,500	285,200
APH	6.3	6.29	6.3	6.32	6.22	-10	-0.16%	446,800	1,534,032	91.31	12.89	1,800	0
BMP	175	176.6	174.2	177.3	174.2	+1,600	+0.91%	113,700	14,456,642	860.51	14.59	31,110	20,500
DTT	16	0				0	0.00%	-	130,429	7.76	-	0	0
HCD	7.58	7.6	7.4	7.68	7.4	+20	+0.26%	7,600	280,887	16.72	9.30	0	0
HII	6.29	6.01	6.23	6.23	5.85	-280	-4.45%	643,100	442,715	26.35	143.10	67,500	57,500
NHH	11.45	11.4	11.55	11.55	11.3	-50	-0.44%	104,600	1,287,790	76.65	9.66	0	2,100
PLP	6.13	6	6.12	6.15	6	-130	-2.12%	318,400	599,999	35.71	47.62	31,200	2,000
TDP	27.85	27.75	27.7	29.5	27.7	-100	-0.36%	150,600	2,448,167	145.72	25.53	700	300
TPC	13.6	13.5	13.5	13.5	13.5	-100	-0.74%	570,000	303,979	18.09	25.52	0	0
MCP	28.8	28.7	28.5	28.7	28.4	-100	-0.35%	26,400	570,224	33.94	17.22	0	0
SVI	39.55	39.45	39.45	39.45	39.45	-100	-0.25%	100	506,240	30.13	6.67	100	0
ACG	36	35.7	35.8	35.8	35	-300	-0.83%	4,700	5,383,130	320.42	12.82	0	0
DLG	2.61	2.57	2.59	2.63	2.52	-40	-1.53%	1,764,700	769,226	45.79	3.70	5,500	260,400
GDT	20.95	20.85	20.8	20.85	20.75	-100	-0.48%	17,300	514,388	30.62	9.62	0	0
GTA	9.65	9.01	9.01	9.01	9.01	-640	-6.63%	100	88,568	5.27	10.36	0	0
NAV	18	17.75	18	18	17.75	-250	-1.39%	3,300	142,000	8.45	7.97	0	0
NHT	10.8	0				0	0.00%	-	259,240	15.43	-	0	0
PTB	43.55	44.6	43.5	44.95	43.25	+1,050	+2.41%	172,900	2,985,453	177.71	8.10	109,500	32,200
SAV	13.7	13.7	13.7	13.7	13.7	0	0.00%	400	339,680	20.22	5.88	0	0
TTF	3.2	3	3.13	3.2	3	-200	-6.25%	2,970,200	1,233,594	73.43	200.00	218,200	58,500
TMT	13.1	13.25	13	13.25	12.75	+150	+1.15%	23,500	488,633	29.09	-	0	1,100
CNG	23.9	23.7	23.9	23.9	23.7	-200	-0.84%	4,000	831,853	49.52	10.76	0	0
GAS	69.2	70.5	69	70.9	68	+1,300	+1.88%	2,428,400	170,112,958	10,125.77	16.19	810,550	188,250
PGC	13.45	13.35	13.35	13.35	13.35	-100	-0.74%	2,000	805,529	47.95	9.42	0	100
PGD	23	23.2	22.9	23.4	22.9	+200	+0.87%	1,600	2,296,738	136.71	9.81	0	100
PMG	6.5	0				0	0.00%	-	301,186	17.93	-	0	0
TDG	3.06	3.06	3.05	3.06	2.99	0	0.00%	12,800	74,086	4.41	10.81	0	0
GEG	14.5	14.7	14.5	14.7	14	+200	+1.38%	363,300	6,210,873	369.69	84.48	0	14,700
KHP	12.4	12.25	12.25	12.25	12.25	-150	-1.21%	1,300	739,615	44.02	12.80	0	0
TBC	36.7	35.1	36.85	36.85	35.1	-1,600	-4.36%	2,300	2,228,850	132.67	12.52	0	0
BTP	9.1	8.95	9.05	9.05	8.95	-150	-1.65%	35,600	541,346	32.22	12.64	0	0
CHP	29.35	29.4	29.35	29.4	29.2	+50	+0.17%	5,800	4,635,147	275.90	13.76	0	2,300
DRL	46.4	46.4	46.5	46.5	46.4	0	0.00%	3,000	440,800	26.24	10.57	0	0
HNA	21.85	21.55	21.85	21.85	21.55	-300	-1.37%	2,700	5,069,254	301.74	18.79	0	0
NT2	24.15	24.15	24	24.15	23.85	0	0.00%	785,900	6,952,206	413.82	87.50	60,800	12,100
PGV	19.5	19.3	19.1	19.45	19.1	-200	-1.03%	2,700	21,682,933	1,290.65	-	0	0
POW	12.6	12.8	12.5	12.85	12.45	+200	+1.59%	9,882,400	35,671,310	2,123.29	26.95	4,429,100	214,500
PPC	9.92	9.82	9.86	9.91	9.77	-100	-1.01%	414,800	3,148,420	187.41	7.37	100	40
S4A	32.5	32.5	32.5	32.5	32.5	0	0.00%	500	1,371,500	81.64	15.57	0	0
SBA	28.7	28.7	28.65	28.7	28.65	0	0.00%	500	1,736,013	103.33	15.29	0	0
SHP	34	34	34	34.5	34	0	0.00%	6,200	3,441,016	204.82	12.04	0	0
SJD	14.05	14.05	14.05	14.05	14	0	0.00%	39,700	969,431	57.70	6.80	0	0
TMP	58	60.4	58	61	57	+2,400	+4.14%	1,800	4,228,000	251.67	12.07	700	0
TTA	10.55	10.5	10.65	10.65	10.4	-50	-0.47%	181,800	1,874,870	111.60	9.07	0	0
TTE	39.1	0				0	0.00%	-	1,113,975	66.31	-	0	0
VPD	25.5	25.3	25.3	25.5	25.2	-200	-0.78%	5,700	2,696,718	160.52	12.71	3,000	0
VSH	44	44	44	44	43	0	0.00%	9,200	10,394,615	618.73	23.18	4,000	0
AAM	7	6.99	6.99	6.99	6.99	-10	-0.14%	200	73,054	4.35	-	0	0
ABT	67.4	67.5	68.2	68.2	67	+100	+0.15%	4,800	794,965	47.32	8.85	0	0
ACL	14.75	14.7	14.75	14.75	14.7	-50	-0.34%	1,200	737,338	43.89	68.37	0	0
ANV	26.7	27	26.6	27.05	26.35	+300	+1.12%	918,600	7,188,905	427.91	150.84	128,700	136,940
CMX	6.36	6.35	6.34	6.38	6.3	-10	-0.16%	137,000	647,059	38.52	11.57	0	15,200
DAT	8.77	8.76	8.6	8.76	8.2	-10	-0.11%	1,900	606,440	36.10	9.76	0	0
FMC	35.1	34.8	35.1	35.1	34.7	-300	-0.85%	22,100	2,275,533	135.45	7.44	1,600	1,100
IDI	6.9	6.86	6.82	6.91	6.74	-40	-0.58%	285,100	1,873,965	111.55	27.66	5,100	0
VHC	53	53.7	53.1	54	52.9	+700	+1.32%	624,200	12,053,135	717.45	9.81	52,400	13,000
DPR	36.9	37	36.9	37.4	36.45	+100	+0.27%	395,900	3,214,779	191.36	12.33	99,900	49,100
HRC	27.6	29.1	27.6	29.1	27.6	+1,500	+5.43%	400	879,013	52.32	14.31	0	0
PHR	56	55.9	55.5	56.5	54.6	-100	-0.18%	271,100	7,574,405	450.86	17.95	17,300	47,400
TNC	30.8	28.9	30.8	30.8	28.85	-1,900	-6.17%	500	556,325	33.11	18.71	200	0
TRC	76	76.5	76	76.5	75.5	+500	+0.66%	111,600	2,228,063	132.62	10.07	300	7,100
BAF	37.1	37.5	36.6	37.55	36.6	+400	+1.08%	3,667,800	11,400,812	678.62	24.10	513,900	288,800
HAG	18.25	17.9	18.2	18.4	17.35	-350	-1.92%	22,594,600	22,686,447	1,350.38	-	209,500	1,918,600
HSL	7.1	6.95	7.15	7.15	6.7	-150	-2.11%	852,800	268,043	15.95	39.71	0	1,000
NSC	77.4	77.4	77.4	77.4	77.4	0	0.00%	1,000	1,360,268	80.97	6.61	0	0
SSC	31	0				0	0.00%	-	411,425	24.49	-	0	0
AGG	14.3	14.45	14.2	14.45	14.05	+150	+1.05%	578,100	2,348,531	139.79	7.90	9,800	30,800
ASM	6.58	6.52	6.6	6.6	6.45	-60	-0.91%	497,300	2,654,906	158.03	12.61	0	37,600
BCM	60.5	59.6	60.8	60.8	58.5	-900	-1.49%	215,900	61,686,000	3,671.79	29.65	5,520	108,400
CCI	27.1	27.1	25.25	27.1	25.25	0	0.00%	1,100	475,364	28.30	16.42	0	0
CCL	6.14	6.2	6.14	6.2	6.08	+60	+0.98%	131,600	369,405	21.99	9.69	0	0
CKG	10.5	10.3	10.5	10.5	10.2	-200	-1.90%	44,300	1,177,403	70.08	7.99	0	0
CRE	8.73	9	8.73	9	8.38	+270	+3.09%	404,800	4,173,106	248.40	101.12	11,200	35,300
D2D	34.65	34.6	34.6	34.7	34.2	-50	-0.14%	56,500	1,046,987	62.32	14.26	0	11,100
DIG	17.8	17.5	17.6	17.9	17.05	-300	-1.69%	10,865,900	11,312,546	673.37	93.09	1,518,200	550,700
DRH	2.35	2.3	2.35	2.35	2.25	-50	-2.13%	450,800	284,528	16.94	-	0	4,400
DTA	4.27	4.19	4.07	4.19	4.06	-80	-1.87%	5,200	75,671	4.50	50.48	0	0
DXG	17.6	17.6	17.5	17.65	16.8	0	0.00%	16,044,400	17,932,362	1,067.40	50.00	2,481,300	3,829,700
DXS	9.1	9.15	9.15	9.15	8.83	+50	+0.55%	1,989,400	5,298,794	315.40	38.77	68,800	256,700
FDC	17.1	17.2	17.2	17.2	17.2	+100	+0.58%	200	664,436	39.55	131.30	0	0
FIR	7.97	7.7	7.98	7.98	7.42	-270	-3.39%	1,029,900	544,156	32.39	770.00	19,800	7,700
HAR	3.97	3.95	3.97	4	3.84	-20	-0.50%	503,900	377,952	22.50	38.35	0	0
HDC	23.5	22.8	23.3	23.65	22.4	-700	-2.98%	4,164,500	4,554,404	271.10	52.53	451,900	803,700
HDG	28	27.6	27.95	28	27	-400	-1.43%	1,901,500	10,210,980	607.80	25.48	116,000	12,430
HPX	4.76	4.72	4.72	4.73	4.65	-40	-0.84%	1,747,300	1,435,676	85.46	25.38	148,700	380,200
HQC	3.06	3	3.06	3.08	2.98	-60	-1.96%	8,322,900	1,729,798	102.96	51.72	1,200	18,500
HTN	9.02	8.91	9	9	8.78	-110	-1.22%	167,500	794,027	47.26	32.28	0	39,900
IJC	10.85	10.75	10.75	10.85	10.55	-100	-0.92%	4,000,000	6,767,992	402.86	11.55	74,000	320,900
ITC	13.85	13.85	13.6	13.85	13.55	0	0.00%	69,900	1,328,700	79.09	41.34	0	0
KBC	33.45	33.2	33.45	33.55	32.45	-250	-0.75%	2,665,800	31,266,258	1,861.09	66.67	258,000	248,200
KDH	32.15	32.05	31.7	32.05	30.65	-100	-0.31%	4,535,100	35,966,988	2,140.89	40.06	978,100	303,210
KHG	7	6.9	6.99	7	6.7	-100	-1.43%	8,806,700	3,101,103	184.59	56.56	279,700	465,200
KOS	38.4	38.4	38.8	38.8	38.25	0	0.00%	397,600	8,312,883	494.81	387.88	6,900	2,010
LDG	4.44	4.33	4.41	4.44	4.2	-110	-2.48%	2,562,500	1,106,817	65.88	-	32,200	107,400
LGL	6.3	6.26	6.25	6.35	5.9	-40	-0.63%	187,200	322,372	19.19	-	0	24,400
LHG	28.85	28.7	28.9	28.9	28.2	-150	-0.52%	116,600	1,435,345	85.44	8.95	8,000	0
NBB	19.1	19	18.8	19	18.3	-100	-0.52%	69,100	1,903,036	113.28	2,714.29	0	300
NLG	31	30.1	31.05	31.2	29.75	-900	-2.90%	3,345,900	14,601,431	869.13	23.42	335,200	965,020
NTC	155.3	155	155.1	156	155	-300	-0.19%	21,300	3,719,997	221.43	12.71	0	0
NTL	17.65	18	17.55	18	17.15	+350	+1.98%	1,735,600	2,195,638	130.69	3.81	184,600	27,300
NVL	13.3	13.25	13.4	13.5	12.65	-50	-0.38%	10,173,900	27,130,829	1,614.93	-	1,246,250	3,634,800
OGC	3.71	3.68	3.72	3.72	3.62	-30	-0.81%	622,600	1,104,000	65.71	9.25	200	600
PDR	19.5	19.35	19.2	19.5	18.55	-150	-0.77%	12,059,900	18,959,311	1,128.53	105.16	284,000	483,240
PTL	2.79	2.79	2.79	2.8	2.76	0	0.00%	15,200	279,000	16.61	-	0	0
QCG	14.85	14.1	14.6	14.75	14.05	-750	-5.05%	1,483,100	3,879,321	230.91	46.69	98,500	137,400
SCR	7.49	7.5	7.37	7.5	7.26	+10	+0.13%	3,134,200	3,229,463	192.23	1,071.43	418,600	81,400
SGR	16.4	17.5	16.5	17.5	16.5	+1,100	+6.71%	194,800	1,222,812	72.79	17.73	4,600	0
SIP	51.5	51.3	51	51.7	50.7	-200	-0.39%	185,900	12,420,394	739.31	9.99	900	3,400
SJS	58	58	57	58	56.8	0	0.00%	6,200	17,253,540	1,027.00	24.61	0	200
SZC	29.4	28.9	29.65	29.65	28.3	-500	-1.70%	513,000	5,201,591	309.62	17.88	2,200	19,600
SZL	46.5	46.5	45.7	46.6	45.6	0	0.00%	15,300	1,271,521	75.69	15.20	0	0
TAL	52.2	51.8	50.9	52	50.7	-400	-0.77%	510,600	16,153,830	961.54	24.13	231,800	7,100
TDC	11.75	11.7	11.25	11.75	11.25	-50	-0.43%	108,400	1,170,000	69.64	2.82	0	0
TDH	4.38	4.38	4.38	4.44	4.2	0	0.00%	111,200	493,419	29.37	-	0	0
TEG	7	6.8	7	7	6.51	-200	-2.86%	173,900	821,485	48.90	161.90	0	0
TIP	17.95	18.05	17.9	18.05	17.85	+100	+0.56%	33,500	1,173,392	69.84	6.43	0	400
TIX	44	45	41	45	41	+1,000	+2.27%	4,100	1,350,000	80.36	14.96	0	0
TN1	13.7	14.05	14.25	14.25	13	+350	+2.55%	4,700	844,341	50.26	15.08	0	0
UIC	58	58	57.8	58	56	0	0.00%	4,600	481,864	28.68	8.24	0	3,500
VHM	114.3	110	106.3	111	106.3	-4,300	-3.76%	16,551,200	451,815,320	26,893.77	14.97	1,344,320	4,701,500
VIC	158	155	147	155.2	147	-3,000	-1.90%	15,336,300	597,217,404	35,548.66	50.90	517,780	4,128,140
VPH	4.58	4.6	4.58	4.65	4.5	+20	+0.44%	51,300	438,646	26.11	3.39	100	2,700
VPI	61.2	59.5	61.1	61.1	59.4	-1,700	-2.78%	2,118,900	19,042,950	1,133.51	53.51	165,800	87,400
VRC	15.2	15	14.15	15	14.15	-200	-1.32%	3,800	750,000	44.64	750.00	0	0
VRE	32.25	32	30	32	30	-250	-0.78%	20,927,400	72,714,189	4,328.23	17.75	884,100	4,880,200
								合計	7,063,021,397	420,417.94		66,641,260	82,150,800

※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」