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	28	27.2	26.1	27.2	26.1	-800	-2.86%	600	18,697,277	1,119.60	39.59	0	0
GSP	11.15	11.1	11.05	11.15	11	-50	-0.45%	53,600	681,310	40.80	7.37	0	0
HTV	12	0				0	0.00%	-	157,248	9.42	-	0	0
MHC	9.9	9.88	9.89	10	9.88	-20	-0.20%	61,700	429,545	25.72	36.46	0	1,700
PDV	9.75	9.5	9.74	9.74	9.3	-250	-2.56%	74,800	-	-	2.31	0	0
PJT	9.1	9.15	9.48	9.48	9.15	+50	+0.55%	400	227,677	13.63	8.72	0	0
PVP	15.2	14.8	15.05	15.1	14.65	-400	-2.63%	312,800	1,534,796	91.90	7.88	18,500	0
PVT	21.75	20.9	21.3	21.65	20.7	-850	-3.91%	5,997,400	9,821,563	588.12	7.26	442,110	248,400
SKG	10.1	10.05	10	10.1	9.98	-50	-0.50%	78,600	668,302	40.02	19.67	0	600
VIP	12.3	12.15	12.25	12.3	12.15	-150	-1.22%	174,200	831,922	49.82	11.13	0	2,200
VOS	14.5	14.15	14.2	15.1	14.1	-350	-2.41%	5,058,100	1,981,000	118.62	5.91	618,600	153,700
VTO	12.1	11.8	12	12.1	11.8	-300	-2.48%	600,600	942,427	56.43	10.49	2,000	29,800
ASG	16.9	16.9	16.9	16.9	16.9	0	0.00%	200	1,534,261	91.87	52.98	0	0
HVN	26.45	26.05	26.1	26.15	25.9	-400	-1.51%	1,587,300	57,684,968	3,454.19	-	10,100	333,400
VJC	166.5	166	165	166.1	161.4	-500	-0.30%	1,268,400	89,907,481	5,383.68	64.07	62,680	83,800
CLL	30.5	32.25	30.55	32.25	30.3	+1,750	+5.74%	19,400	1,096,500	65.66	11.84	0	0
DVP	71.9	71.8	71.9	72	71.5	-100	-0.14%	8,500	2,872,000	171.98	8.54	0	100
GMD	71.1	71.5	70.7	73	70.2	+400	+0.56%	2,870,600	30,494,400	1,826.01	16.72	1,565,000	597,800
HAH	57.7	57.6	57.5	58.7	57	-100	-0.17%	1,670,700	9,726,406	582.42	11.39	305,320	127,200
ILB	22.7	22.65	22.65	22.65	22.4	-50	-0.22%	26,300	865,218	51.81	6.88	0	0
NCT	96.1	95	95.1	96	94.2	-1,100	-1.14%	59,300	2,485,745	148.85	10.35	0	16,100
PDN	112.4	112.5	112.4	113.5	112.2	+100	+0.09%	600	4,167,440	249.55	12.91	0	0
QNP	31.85	31.8	31.8	31.8	31.8	-50	-0.16%	100	1,285,036	76.95	10.03	0	0
SCS	54.5	53.6	54.2	54.3	53.4	-900	-1.65%	285,500	5,471,326	327.62	8.19	40,000	31,100
SFI	27.5	27.55	27.5	27.55	27.4	+50	+0.18%	22,800	669,797	40.11	8.00	7,800	10,000
SGN	57	58.1	57.2	59.4	57.2	+1,100	+1.93%	19,300	1,946,268	116.54	7.99	200	5,000
STG	39.5	0				0	0.00%	-	3,881,008	232.40	-	0	0
TCL	34.85	34.75	34.75	34.9	34.5	-100	-0.29%	56,400	1,048,006	62.75	8.54	0	0
TMS	41.5	41.5	41.4	41.5	41	0	0.00%	2,400	7,027,458	420.81	34.70	0	0
VNL	20.9	20.9	20.9	21	20.9	0	0.00%	9,500	295,536	17.70	6.64	6,900	0
VSC	21.6	22.3	21.15	22.95	21.05	+700	+3.24%	14,183,000	8,348,459	499.91	16.01	2,834,800	159,500
VTP	110	110.6	108	111.3	106.6	+600	+0.55%	858,800	13,469,204	806.54	46.67	96,050	16,900
TCO	9.29	9.94	9.29	9.94	9.1	+650	+7%	1,823,400	311,327	18.64	14.64	0	0
VNS	9.35	9.28	9.14	9.3	9.06	-70	-0.75%	18,300	629,733	37.71	7.55	0	100
ACB	23.45	23	23.4	23.45	23	-450	-1.92%	18,597,300	118,143,102	7,074.44	6.27	395,700	8,221,800
BID	51.5	51.4	50.7	52.3	50.7	-100	-0.19%	9,885,700	360,898,003	21,610.66	16.04	1,461,200	1,003,930
CTG	38.6	37.4	38.2	38.35	37.4	-1,200	-3.11%	24,838,700	290,483,729	17,394.24	7.92	2,296,100	5,533,300
EIB	21	20.6	20.9	20.95	20.5	-400	-1.90%	7,748,100	38,372,045	2,297.73	11.53	309,640	287,300
EVF	11.7	11.4	11.65	11.75	11.4	-300	-2.56%	4,671,900	8,670,450	519.19	16.19	247,100	649,700
HDB	27.55	26.5	27.2	27.5	26.5	-1,050	-3.81%	27,190,700	132,639,823	7,942.50	7.22	1,623,530	8,935,420
KLB	14.95	14.6	15	15	14.6	-350	-2.34%	433,600	-	-	5.95	54,200	1,000
LPB	41	41.9	41.1	41.9	40.4	+900	+2.2%	1,869,700	125,167,120	7,495.04	12.88	321,300	133,500
MBB	27.05	27.35	27	28.1	26.45	+300	+1.11%	49,957,800	220,304,248	13,191.87	7.34	18,787,600	2,642,820
MSB	12.1	12	12.1	12.1	11.9	-100	-0.83%	7,040,300	37,440,000	2,241.92	5.65	24,000	3,100
NAB	14.1	14	14	14.05	13.95	-100	-0.71%	1,248,900	19,215,708	1,150.64	5.18	16,400	175,200
OCB	11.7	11.55	11.65	11.7	11.55	-150	-1.28%	2,193,000	28,479,865	1,705.38	9.04	43,200	214,900
SHB	15.65	15.35	15.55	15.85	15.35	-300	-1.92%	62,805,800	70,513,354	4,222.36	6.66	92,610	438,000
SSB	16.8	16.8	16.8	16.8	16.55	0	0.00%	2,245,700	47,796,000	2,862.04	10.19	33,900	320,200
STB	62.3	61.5	61.8	62.4	60.8	-800	-1.28%	14,979,600	115,940,767	6,942.56	11.49	3,472,100	972,600
TCB	34.85	34.6	34.5	34.6	34.1	-250	-0.72%	12,492,400	245,183,918	14,681.67	11.35	1,900	11,600
TPB	17.1	16.8	17.05	17.1	16.75	-300	-1.75%	8,877,300	44,384,864	2,657.78	7.31	1,044,200	1,419,600
VAB	11.2	10.8	11.05	11.25	10.8	-400	-3.57%	783,100	8,816,695	527.95	6.72	28,000	3,300
VCB	68.4	65.1	67.9	67.9	64.9	-3,300	-4.82%	24,570,400	543,954,449	32,572.12	11.69	3,486,150	12,734,780
VIB	17.15	16.7	17.1	17.15	16.7	-450	-2.62%	8,313,900	56,846,895	3,404.01	7.00	47,000	1,402,600
VPB	27.4	26.8	27.2	27.25	26.8	-600	-2.19%	18,137,700	212,629,153	12,732.28	13.47	256,100	2,742,300
AGR	16.15	15.6	16.1	16.1	15.6	-550	-3.41%	999,500	3,561,664	213.27	24.88	3,200	104,900
APG	10.4	10.35	10.35	10.35	10.2	-50	-0.48%	243,800	2,314,487	138.59	-	0	6,700
BSI	38.6	37.5	38.3	38.35	37.5	-1,100	-2.85%	648,300	9,201,223	550.97	20.25	45,000	51,300
CTS	31.1	30	31	31.05	30	-1,100	-3.54%	912,700	6,380,803	382.08	19.31	0	88,900
DSC	14.85	14.25	14.8	14.8	13.95	-600	-4.04%	74,100	3,415,176	204.50	16.51	8,400	2,700
DSE	24	23.4	24	24	23.4	-600	-2.50%	209,400	8,016,840	480.05	42.09	0	45,400
FTS	32.6	31.85	32.35	32.4	31.85	-750	-2.30%	1,296,300	10,717,831	641.79	17.04	33,500	153,700
HCM	23.15	22.5	22.95	23.05	22.5	-650	-2.81%	10,291,300	24,299,025	1,455.03	13.74	273,600	325,750
ORS	13.9	13.15	13.8	13.8	13.15	-750	-5.40%	1,853,800	4,418,397	264.57	11.59	300	300
SSI	31	29.9	30.7	31	29.9	-1,100	-3.55%	37,356,200	74,483,823	4,460.11	19.24	157,470	1,577,900
TCI	8.99	8.9	8.95	8.99	8.9	-90	-1.00%	43,200	1,029,027	61.62	18.13	0	0
TCX	55.8	54.9	54.2	55.6	53.6	-900	-1.61%	3,298,100	114,200,675	6,838.36	6.30	1,509,500	904,880
TVB	8	7.98	8	8.1	7.98	-20	-0.25%	71,700	894,534	53.56	7.09	1,600	0
TVS	15.2	15	14.65	15.1	14.65	-200	-1.32%	389,600	3,366,599	201.59	8.91	92,000	0
VCI	36.1	34.25	35.8	36	34.25	-1,850	-5.12%	14,180,300	29,115,925	1,743.47	22.24	303,250	1,618,000
VCK	44.65	42.8	44.4	44.4	42.8	-1,850	-4.14%	2,423,800	65,134,140	3,900.25	7.21	122,900	344,500
VDS	18	17.45	17.8	18.25	17.45	-550	-3.06%	1,746,500	4,746,400	284.22	14.35	538,700	215,000
VIX	22.2	21.2	22.1	22.15	21.2	-1,000	-4.50%	38,422,700	32,466,313	1,944.09	31.31	81,440	2,010,000
VND	18.2	17.65	18.1	18.15	17.65	-550	-3.02%	14,092,000	26,868,593	1,608.90	15.63	65,540	1,854,300
VPX	27.95	27.45	27.7	27.7	27.35	-500	-1.79%	373,700	-	-	42.23	3,000	61,000
BCG	2.53	0				0	0.00%	-	2,226,933	133.35	-	0	0
FIT	4.61	4.56	4.6	4.62	4.56	-50	-1.08%	627,700	1,550,095	92.82	12.99	0	0
E1VFVN30	35.29	34.97	35.29	35.29	34.35	-320	-0.91%	798,500	-	-	-	24,510	574,840
FUCTVGF3	15.8	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12.3	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	8	0				0	0.00%	-	-	-	-	0	0
FUEABVND	11.9	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	14.69	14.6	14.86	14.86	14.6	-90	-0.61%	7,100	-	-	-	0	200
FUEFCV50	15.25	15.11	15.88	15.88	15	-140	-0.92%	6,800	-	-	-	0	0
FUEIP100	12.99	12.99	12.99	12.99	12.99	0	0.00%	500	-	-	-	0	500
FUEKIV30	13.51	13.25	13.48	13.48	13.25	-260	-1.92%	1,900	-	-	-	0	1,500
FUEKIVFS	17.86	17.41	17.3	17.41	17.3	-450	-2.52%	1,200	-	-	-	0	1,100
FUEKIVND	14.82	14.31	14.31	14.31	14.31	-510	-3.44%	100	-	-	-	0	100
FUEMAV30	24.24	23.82	23.85	23.85	23.57	-420	-1.73%	13,500	-	-	-	315,800	12,600
FUEMAVND	16.85	16.47	16.7	16.7	16.2	-380	-2.26%	2,300	-	-	-	200	1,100
FUESSV30	25.8	25.75	25.72	25.9	25.5	-50	-0.19%	4,500	-	-	-	1,000	200
FUESSV50	30.1	29.95	29.8	30	29.8	-150	-0.50%	4,100	-	-	-	900	0
FUESSVFL	30.71	30.15	30.67	30.67	30.01	-560	-1.82%	48,000	-	-	-	965,500	14,400
FUETCC50	14.64	14.6	14.63	14.64	14.05	-40	-0.27%	33,400	-	-	-	500	400
FUETPVND	11.85	0				0	0.00%	-	-	-	-	0	0
FUEVFVND	39.73	39.4	39.69	39.69	38.55	-330	-0.83%	480,300	-	-	-	108,600	192,000
FUEVN100	27.5	27.5	27.5	27.5	26.98	0	0.00%	54,200	-	-	-	900	0
BIC	26.75	25	26.7	26.7	25	-1,750	-6.54%	308,100	2,931,922	175.56	5.88	5,100	30,860
BMI	19.9	18.75	19.65	19.85	18.75	-1,150	-5.78%	842,600	2,822,768	169.03	11.99	33,200	117,300
BVH	79.5	78	77.5	82	75.2	-1,500	-1.89%	1,731,400	57,901,176	3,467.14	27.44	833,930	144,550
MIG	19.6	18.65	19.85	19.85	18.5	-950	-4.85%	765,400	3,756,732	224.95	14.40	257,900	35,700
PGI	19.65	19.6	19	19.6	18.65	-50	-0.25%	1,600	2,173,577	130.15	9.36	0	0
BCE	11.7	11.5	11.3	11.6	11.2	-200	-1.71%	87,900	402,500	24.10	5.40	3,700	0
C47	9.59	9.54	9.5	9.55	9.45	-50	-0.52%	13,200	346,705	20.76	88.33	0	0
CII	18.1	17.1	17.9	18	17.1	-1,000	-5.52%	14,415,400	11,490,948	688.08	23.65	88,300	1,139,000
CTI	24.65	23.35	24.5	24.7	23.35	-1,300	-5.27%	1,723,100	1,471,050	88.09	12.91	27,900	153,200
CTR	94.8	94	92.6	95.7	92.3	-800	-0.84%	869,700	10,752,273	643.85	19.98	49,800	49,700
DPG	44.7	43.2	44.15	45.35	43.1	-1,500	-3.36%	1,023,200	4,354,518	260.75	12.16	107,200	24,900
HAS	8.1	0				0	0.00%	-	63,180	3.78	-	0	0
HTI	26.05	25.8	26	26	25.6	-250	-0.96%	66,900	643,689	38.54	10.47	26,300	0
HUB	14.7	14.7	14.9	14.9	14.7	0	0.00%	12,300	444,570	26.62	6.19	0	0
LCG	10.35	10.05	10.3	10.4	10	-300	-2.90%	3,057,500	2,076,351	124.33	16.67	8,000	286,900
LGC	59	0				0	0.00%	-	12,515,688	749.44	-	0	0
MDG	41.25	39.8	38.7	40	38.4	-1,450	-3.52%	22,400	410,926	24.61	103.38	0	0
NHA	15	14.9	14.9	15.05	14.85	-100	-0.67%	175,600	724,016	43.35	10.16	0	6,000
PC1	25.65	24.7	25.3	25.45	24.7	-950	-3.70%	7,370,700	10,158,748	608.31	20.99	2,045,600	612,300
PTC	6.89	6.8	6.41	6.8	6.41	-90	-1.31%	17,400	218,903	13.11	11.31	0	0
VCG	18.9	18.2	18.6	18.75	18.15	-700	-3.70%	8,287,600	11,765,724	704.53	11.76	12,200	463,260
VNE	5.38	5.33	5.36	5.37	5.3	-50	-0.93%	51,600	437,354	26.19	-	0	0
CCC	10.65	10.5	10.85	10.85	10.5	-150	-1.41%	4,200	431,077	25.81	10.00	0	0
CDC	24.8	24.5	24.8	24.8	23.9	-300	-1.21%	137,500	1,292,930	77.42	22.39	0	17,900
CIG	8.4	8.05	8.01	8.3	8.01	-350	-4.17%	23,700	410,872	24.60	4.66	0	0
CTD	83.8	80.1	83.2	83.3	79.9	-3,700	-4.42%	1,263,500	8,124,544	486.50	17.57	3,910	53,010
DC4	10.3	10.1	10.2	10.25	10	-200	-1.94%	325,900	992,181	59.41	4.83	0	23,800
HU1	6.4	6	6	6	6	-400	-6.25%	100	60,000	3.59	15.58	0	0
PHC	4.78	4.82	4.75	5.05	4.74	+40	+0.84%	12,400	244,287	14.63	50.21	0	0
SC5	15.6	0				0	0.00%	-	233,743	14.00	-	0	0
THG	45	44.85	44.7	45	44	-150	-0.33%	26,600	1,396,176	83.60	8.73	0	1,300
TSA	14.85	14.6	14.85	14.85	14.5	-250	-1.68%	169,400	590,205	35.34	21.86	300	0
FCN	14.25	13.7	14.15	14.15	13.6	-550	-3.86%	940,700	2,156,914	129.16	232.20	13,000	1,950
HHV	12.4	12.05	12.25	12.35	12.05	-350	-2.82%	4,918,200	5,994,068	358.93	11.76	23,100	3,500
HVH	12.9	12.75	12.95	12.95	12.6	-150	-1.16%	42,300	809,489	48.47	17.16	0	3,010
REE	62.1	61.3	62.4	62.4	61.3	-800	-1.29%	645,700	33,203,644	1,988.24	14.47	49,940	0
SRF	7.69	7.7	7.69	7.7	7.69	+10	+0.13%	1,100	260,158	15.58	148.08	0	0
BMC	15.6	15.4	15.8	15.8	15.35	-200	-1.28%	39,400	190,847	11.43	8.30	0	0
DHA	57	55	55.5	56.3	54.6	-2,000	-3.51%	55,800	809,659	48.48	15.66	1,400	11,100
DHM	6.07	6.05	5.8	6.4	5.8	-20	-0.33%	5,100	208,941	12.51	68.75	0	0
FCM	3.69	3.69	3.72	3.72	3.65	0	0.00%	59,800	170,576	10.21	119.03	0	500
KSB	17.6	17	17.4	17.5	17	-600	-3.41%	1,532,500	1,945,543	116.50	35.64	2,600	20,600
NNC	54.6	54.2	53.9	54.2	52.2	-400	-0.73%	73,800	1,188,064	71.14	20.62	0	10,700
PVD	33.55	32.85	32.8	34.1	31.3	-700	-2.09%	14,503,300	18,260,658	1,093.45	32.85	2,272,400	473,500
TNT	8.5	8.5	8.49	8.6	8.25	0	0.00%	6,900	433,500	25.96	1,214.29	0	0
DAH	3.6	3.61	3.59	3.7	3.5	+10	+0.28%	25,600	303,962	18.20	44.57	0	0
DSN	41.5	41.5	41.1	41.8	41.1	0	0.00%	3,000	501,445	30.03	6.37	0	0
NVT	7.3	6.94	7.01	7.1	6.94	-360	-4.93%	2,500	628,070	37.61	-	0	0
TCT	19.95	19.95	19.95	19.95	19.95	0	0.00%	2,200	255,121	15.28	23.58	0	0
VNG	7.1	7.09	6.78	7.1	6.78	-10	-0.14%	12,500	689,691	41.30	283.60	100	0
SVT	11.2	11.2	10.9	11.2	10.9	0	0.00%	30,800	193,883	11.61	7.03	0	180
TNH	12	11.9	11.95	12.1	11.85	-100	-0.83%	129,000	19,730,193	1,181.45	34.39	58,300	4,900
HID	5.18	4.95	5.17	5.17	4.88	-230	-4.44%	742,100	379,944	22.75	69.72	114,900	57,700
TV2	37.5	38.05	37.4	39.25	37.2	+550	+1.47%	1,095,000	2,569,371	153.85	39.72	210,000	61,400
ADG	8.7	8.91	9.3	9.3	8.91	+210	+2.41%	6,000	190,500	11.41	10.71	0	0
BWE	43.65	43.5	43.65	43.75	43.45	-150	-0.34%	100,500	9,566,896	572.87	18.04	0	34,800
CLW	40	40	40	40	40	0	0.00%	5,000	520,000	31.14	9.64	0	0
TDW	46	46.3	46	46.3	46	+300	+0.65%	11,100	393,550	23.57	7.02	500	10,100
VSI	24	0				0	0.00%	-	316,800	18.97	-	0	0
ABR	12.35	12.3	12.35	12.4	12.3	-50	-0.40%	1,600	246,000	14.73	12.46	0	0
TDM	57.9	57.9	57	57.9	57	0	0.00%	200	6,369,000	381.38	33.26	0	0
VPL	86	83	84.2	87.5	83	-3,000	-3.49%	602,900	148,843,931	8,912.81	54.89	11,300	46,970
ABS	2.85	2.79	2.84	2.85	2.79	-60	-2.11%	231,600	223,200	13.37	93.00	0	0
AFX	10.65	10.5	10.5	10.65	10.35	-150	-1.41%	115,800	-	-	13.13	0	0
BKG	2.79	2.77	2.79	2.79	2.75	-20	-0.72%	54,000	198,357	11.88	13.32	0	0
CMV	7.9	7.91	7.91	7.91	7.91	+10	+0.13%	100	143,613	8.60	13.93	0	0
CRC	8.9	8.83	8.93	8.93	8.65	-70	-0.79%	663,200	603,971	36.17	6.94	24,900	70,100
DGW	53.5	53.5	52.7	54.9	52.5	0	0.00%	5,737,400	11,832,525	708.53	26.71	1,171,500	1,683,860
DXV	3.88	0				0	0.00%	-	38,412	2.30	-	0	0
EVG	7.7	7.51	7.73	7.73	7.4	-190	-2.47%	661,700	1,616,526	96.80	51.44	29,100	100
JVC	5.6	5.5	5.7	5.7	5.5	-100	-1.79%	40,500	618,751	37.05	15.32	900	0
NO1	6.01	6.01	6.05	6.05	5.96	0	0.00%	36,600	144,240	8.64	8.00	0	0
PET	34.4	32.3	33	34.4	32.1	-2,100	-6.10%	3,027,400	3,447,125	206.41	24.30	0	0
PIT	7.5	7.5	7.5	7.5	7.5	0	0.00%	11,600	106,577	6.38	37.31	0	0
SMA	8.2	0				0	0.00%	-	166,893	9.99	-	0	0
SVD	4.19	4.1	4.24	4.24	4.1	-90	-2.15%	4,300	113,184	6.78	8.33	0	0
TCD	1.89	0				0	0.00%	-	634,701	38.01	-	0	0
TNI	5	4.9	4.81	4.9	4.65	-100	-2.00%	9,500	257,250	15.40	-	0	0
TSC	2.86	2.84	2.85	2.86	2.83	-20	-0.70%	442,700	559,079	33.48	568.00	0	0
VPG	4.95	4.82	4.95	4.95	4.81	-130	-2.63%	187,300	426,164	25.52	4.54	500	1,000
CTF	19.6	19.6	19.25	19.9	19.2	0	0.00%	340,400	1,874,816	112.26	37.76	1,100	6,600
HAX	11.75	11.3	11.65	11.75	11.3	-450	-3.83%	952,700	1,214,068	72.70	9.72	231,700	41,100
HHS	11.2	10.8	11.15	11.15	10.75	-400	-3.57%	2,220,100	4,665,448	279.37	10.82	400	540,600
HTL	22.6	22.85	22.85	22.85	22.85	+250	+1.11%	100	274,200	16.42	11.85	0	0
SVC	20.2	19.55	20	20	19.55	-650	-3.22%	3,800	1,823,591	109.20	13.08	0	0
TCH	15.4	14.7	15.3	15.3	14.7	-700	-4.55%	5,329,800	13,408,006	802.87	11.48	178,510	802,300
AST	72	71	71	71.1	70.3	-1,000	-1.39%	22,800	3,195,000	191.32	22.33	20,400	3,200
BTT	38.85	0				0	0.00%	-	524,475	31.41	-	0	0
FRT	170	160.4	168.1	168.8	160.4	-9,600	-5.65%	998,500	27,316,406	1,635.71	69.95	292,260	188,720
MWG	90.2	88.4	89.7	89.9	86	-1,800	-2.00%	13,814,700	129,811,578	7,773.15	34.72	1,524,110	1,903,550
PNC	30	0				0	0.00%	-	323,981	19.40	-	0	0
ST8	4.37	4.2	4.37	4.37	4.16	-170	-3.89%	203,400	108,028	6.47	4.88	0	0
ASP	4.84	4.82	4.84	4.9	4.71	-20	-0.41%	15,100	179,977	10.78	25.24	0	0
COM	34	34.5	34	34.5	34	+500	+1.47%	200	487,162	29.17	26.22	0	0
PLX	57.4	57	56.5	59.6	54.3	-400	-0.70%	10,233,300	72,423,757	4,336.75	32.26	2,106,020	1,262,500
SFC	18.5	18.5	18.5	18.5	18.5	0	0.00%	100	208,892	12.51	10.53	0	0
YEG	12.3	12.1	12.1	12.3	12.1	-200	-1.63%	1,259,400	2,320,805	138.97	13.18	20,400	14,000
CMG	35.6	34.75	35.6	35.6	34.75	-850	-2.39%	685,900	8,093,307	484.63	24.33	81,400	71,920
ELC	23.45	23	23.1	23.15	22.3	-450	-1.92%	1,574,600	2,531,697	151.60	20.00	91,900	38,300
FPT	99	97.6	98	100	96.7	-1,400	-1.41%	9,766,800	166,262,295	9,955.83	19.74	876,620	2,273,450
ICT	17.9	17.95	17.9	17.95	17.8	+50	+0.28%	49,300	577,721	34.59	18.58	0	0
ITD	16.85	16.8	16.9	16.9	16.3	-50	-0.30%	7,900	439,703	26.33	9.13	0	700
SGT	16.2	15.55	15.55	16.25	15.5	-650	-4.01%	8,400	2,301,450	137.81	17.69	0	0
DBD	53	52.8	51.8	53	51.8	-200	-0.38%	16,400	4,989,033	298.74	20.87	0	0
DBT	10.4	10.25	10.4	10.4	10.25	-150	-1.44%	1,600	210,439	12.60	13.28	0	0
DCL	57.8	57.6	57.7	57.9	57.1	-200	-0.35%	341,700	4,207,163	251.93	78.58	0	0
DHG	103.1	103	103.5	103.9	102.2	-100	-0.10%	38,100	13,466,845	806.40	17.87	0	2,100
DMC	61.2	61	61	61	61	-200	-0.33%	100	2,118,375	126.85	12.29	0	0
IMP	54.2	54.1	54.1	54.3	53.6	-100	-0.18%	100,400	8,331,885	498.92	28.00	4,300	1,400
OPC	22.3	22.3	22.3	22.3	22.3	0	0.00%	3,700	1,428,335	85.53	15.69	0	0
SPM	10.2	0				0	0.00%	-	140,454	8.41	-	0	0
TRA	71.5	71	70.7	71	70.1	-500	-0.70%	1,000	2,942,988	176.23	14.23	0	0
VDP	47.8	48	47.8	50.9	47.8	+200	+0.42%	1,400	1,060,003	63.47	14.76	0	0
VMD	15.9	15.4	15.9	15.9	15.4	-500	-3.14%	3,100	237,780	14.24	10.63	0	0
ADP	23.5	23.55	23.3	23.55	23.3	+50	+0.21%	6,600	542,588	32.49	6.36	0	0
CSV	30.5	29.5	30.2	30.5	29.5	-1,000	-3.28%	549,000	3,259,747	195.19	14.97	44,100	20,500
DGC	67.7	65.3	67	67.2	65.2	-2,400	-3.55%	4,564,800	24,799,530	1,485.00	8.83	85,020	424,700
LIX	38.5	37.9	38.5	38.5	37	-600	-1.56%	39,300	2,455,920	147.06	13.57	3,400	1,900
VFG	54.7	54.1	54.1	54.1	51.6	-600	-1.10%	7,000	2,256,652	135.13	5.33	0	0
VPS	9.11	8.96	9.1	9.11	8.95	-150	-1.65%	15,800	219,169	13.12	9.15	0	0
L10	25.85	0				0	0.00%	-	253,072	15.15	-	0	0
LM8	13.2	0				0	0.00%	-	123,931	7.42	-	0	0
SBG	12.8	12.95	12.8	12.95	12.7	+150	+1.17%	51,900	647,500	38.77	12.00	0	20,400
VVS	91.3	90.6	91	92.6	87	-700	-0.77%	159,300	1,950,165	116.78	28.50	11,700	16,400
SHA	3.94	3.95	3.92	3.97	3.85	+10	+0.25%	1,200	132,114	7.91	9.78	0	0
BRC	12.5	12.45	12.5	12.5	12.4	-50	-0.40%	1,500	154,069	9.23	7.08	0	0
CSM	12.9	12.8	12.75	12.85	12.6	-100	-0.78%	153,900	1,326,403	79.43	29.56	0	2,700
DRC	15.5	15	15.25	15.45	15	-500	-3.23%	673,000	2,316,439	138.71	7.69	0	0
GVR	40	39	39	40.85	38.85	-1,000	-2.50%	5,838,700	156,000,000	9,341.32	45.83	1,191,300	569,300
SRC	47.5	46.8	47.5	47.5	46.8	-700	-1.47%	2,500	1,313,366	78.64	8.66	0	0
LSS	9.72	9.61	9.7	9.73	9.61	-110	-1.13%	74,500	823,977	49.34	7.10	0	0
SBT	23.9	23.8	23.9	23.9	23.6	-100	-0.42%	398,700	20,351,680	1,218.66	28.61	500	81,240
ANT	38.5	38.45	38.5	38.6	38.1	-50	-0.13%	11,600	-	-	9.67	0	0
BHN	32	32.4	31.5	32.4	31.1	+400	+1.25%	1,600	7,510,320	449.72	20.26	0	0
DBC	28.4	27.15	28.15	28.3	27.15	-1,250	-4.40%	10,880,500	10,449,130	625.70	10.34	4,500	621,100
KDC	52.5	52.1	52.5	52.8	51.6	-400	-0.76%	256,700	15,098,909	904.13	374.82	6,900	15,400
LAF	18.85	18.4	18.4	18.5	18.4	-450	-2.39%	4,300	280,196	16.78	7.20	0	0
MCH	154.6	152.3	154.6	154.6	151.8	-2,300	-1.49%	113,500	-	-	14.05	810	29,400
MCM	27.2	27	27.15	27.4	26.85	-200	-0.74%	23,300	2,970,000	177.84	15.01	0	0
MSN	79.4	78.2	78.4	79.5	77.7	-1,200	-1.51%	9,419,400	118,902,469	7,119.91	58.14	2,069,570	1,888,210
NAF	41.55	41.5	41.6	41.85	41	-50	-0.12%	536,300	293,983	17.60	19.87	149,100	127,420
PAN	30.95	30.2	30.5	30.6	29.95	-750	-2.42%	857,500	6,308,621	377.76	11.17	252,800	32,800
SAB	50.1	48.75	49.5	49.8	48.7	-1,350	-2.69%	1,886,100	62,524,916	3,744.01	14.81	220,980	83,800
SMB	39.3	39.3	39.25	39.5	39.15	0	0.00%	6,500	1,172,973	70.24	7.60	0	600
VCF	300	307.5	307.5	307.5	307.5	+7,500	+2.5%	100	8,173,084	489.41	18.31	0	0
VNM	69.1	69.1	68.3	70.7	68.2	0	0.00%	6,695,900	144,415,921	8,647.66	17.18	2,067,550	257,850
BSR	24.4	24.55	23.8	25.45	23.2	+150	+0.61%	31,341,200	122,929,207	7,361.03	120.94	5,909,900	340,200
ACC	12.7	12.75	12.25	13	12.25	+50	+0.39%	48,400	1,338,750	80.16	25.60	0	0
HT1	15.55	15.3	15.4	15.4	15	-250	-1.61%	635,000	5,838,326	349.60	96.84	202,700	65,300
HVX	2.44	2.28	2.29	2.4	2.28	-160	-6.56%	46,600	94,678	5.67	-	0	0
AAT	3.31	3.27	3.31	3.31	3.18	-40	-1.21%	27,300	231,578	13.87	-	0	0
ADS	8.44	8.3	8.3	8.5	8.3	-140	-1.66%	164,100	634,076	37.97	12.44	8,000	8,500
EVE	10.7	10.5	10.65	10.7	10.5	-200	-1.87%	22,000	440,788	26.39	-	0	0
GIL	14.85	14.3	14.75	14.8	14	-550	-3.70%	406,900	1,452,826	87.00	38.24	1,900	13,700
HTG	43.7	42.9	43.2	43.2	42.9	-800	-1.83%	35,000	1,544,516	92.49	6.47	0	0
KMR	2.9	2.85	2.9	2.91	2.85	-50	-1.72%	9,900	162,102	9.71	27.67	0	0
MSH	40.5	37.7	39.2	39.9	37.7	-2,800	-6.91%	1,345,600	4,242,042	254.01	6.86	131,700	240,100
STK	15.9	15.75	16.05	16.05	15.6	-150	-0.94%	9,700	2,206,939	132.15	121.15	0	300
TCM	27.35	26.5	26.85	27.05	26.45	-850	-3.11%	1,526,100	2,969,027	177.79	10.40	5,800	47,500
TVT	15.8	15.95	15.6	15.95	15.55	+150	+0.95%	3,500	334,950	20.06	14.51	0	0
C32	11.7	11.5	11.3	11.7	11.25	-200	-1.71%	3,600	345,670	20.70	21.26	0	200
LBM	34.4	34.5	33.5	34.5	33	+100	+0.29%	54,300	1,380,000	82.63	16.74	4,500	0
TLD	8.41	8.41	8.4	8.43	8.38	0	0.00%	111,900	653,805	39.15	46.46	0	0
PNJ	116.2	108.9	113	113	108.1	-7,300	-6.28%	5,025,100	37,151,138	2,224.62	19.06	491,800	1,737,700
SBV	7.88	7.88	7.4	7.88	7.4	0	0.00%	1,300	226,078	13.54	-	0	0
TLG	52.6	51.1	52.6	52.6	51.1	-1,500	-2.85%	410,400	4,932,598	295.37	10.63	39,000	70,800
YBM	10.4	10.3	10.25	10.5	10.2	-100	-0.96%	12,500	184,109	11.02	11.05	0	0
CVT	27.35	27.55	28.45	28.45	25.45	+200	+0.73%	900	1,010,834	60.53	16.90	0	0
GMH	7.91	0				0	0.00%	-	130,515	7.82	-	0	0
RYG	10.5	10.3	10.55	10.6	10.3	-200	-1.90%	237,700	463,500	27.75	6.87	0	0
TCR	3.49	3.25	3.25	3.25	3.25	-240	-6.88%	2,900	33,688	2.02	-	0	0
VGC	56.9	53	55.5	56.5	53	-3,900	-6.85%	3,573,500	23,762,550	1,422.91	21.51	569,940	404,200
CLC	58.6	0				0	0.00%	-	1,535,764	91.96	-	0	0
DTL	12.1	12.1	12.1	12.1	12.1	0	0.00%	1,000	733,635	43.93	172.86	0	0
HMC	11.35	11.2	11.2	11.2	11.2	-150	-1.32%	4,500	305,760	18.31	11.95	0	0
HPG	27.55	26.8	27.35	28.1	26.8	-750	-2.72%	67,073,000	205,702,485	12,317.51	15.31	17,575,140	10,386,790
HSG	16.15	15.6	16	16.35	15.6	-550	-3.41%	4,600,900	9,687,324	580.08	13.72	102,150	614,500
NKG	15.3	14.65	15.1	15.65	14.65	-650	-4.25%	7,141,200	6,556,913	392.63	10.22	267,100	72,400
SHI	14.25	14.1	14.1	14.35	14.1	-150	-1.05%	443,900	2,396,289	143.49	29.62	900	9,100
SMC	13.4	12.8	12.9	13.5	12.8	-600	-4.48%	566,500	942,168	56.42	32.24	9,500	70,300
TLH	5.16	5.06	5.15	5.19	5.04	-100	-1.94%	210,000	568,339	34.03	-	0	0
VCA	8.19	8.19	8.19	8.19	8.19	0	0.00%	100	124,384	7.45	120.44	0	0
DQC	10	9.96	10	10	9.95	-40	-0.40%	5,500	274,478	16.44	-	0	0
RAL	92.3	92	91.4	93	91	-300	-0.33%	5,000	2,166,363	129.72	3.65	0	0
GEE	175	165	176.4	176.4	164	-10,000	-5.71%	338,800	60,389,993	3,616.17	948.28	14,020	89,430
GEL	28.8	34.55	34.55	34.55	34	+5,750	+19.97%	5,618,500	27,294,500	1,634.40	50.51	11,600	0
GEX	36.5	34.25	36	36	34.25	-2,250	-6.16%	10,126,300	29,435,470	1,762.60	17.93	605,590	3,225,440
PAC	23.45	22.3	23.2	23.2	22.3	-1,150	-4.90%	303,000	1,554,473	93.08	9.09	15,900	14,400
SAM	7.1	6.95	7.1	7.18	6.95	-150	-2.11%	183,200	2,640,729	158.13	31.59	0	31,400
TYA	19	18.55	18.9	18.95	18.4	-450	-2.37%	32,800	113,626	6.80	7.56	0	0
VTB	15.8	15.25	15.75	15.8	15.25	-550	-3.48%	1,200	164,769	9.87	14.28	0	0
DHC	37.5	36.8	37.5	38	36.8	-700	-1.87%	722,900	2,962,144	177.37	12.49	145,500	77,500
HAP	7.39	7.58	7.39	7.88	7.39	+190	+2.57%	160,300	840,943	50.36	8.28	100	0
HHP	13.35	13.1	13.3	13.3	12.9	-250	-1.87%	719,000	1,133,862	67.90	66.50	3,000	96,100
VID	4.9	5.02	5.02	5.02	5.02	+120	+2.45%	200	204,997	12.28	29.53	0	0
BFC	52.8	54.2	53	55.4	52	+1,400	+2.65%	391,900	3,098,505	185.54	9.64	11,000	17,500
DCM	38.6	38.8	38.25	38.95	37	+200	+0.52%	5,823,900	20,540,720	1,229.98	16.21	1,919,900	242,500
DPM	25	24.7	24.75	25.1	24.15	-300	-1.20%	6,412,400	16,794,148	1,005.64	22.91	2,657,540	143,200
SFG	10	10	10	10	10	0	0.00%	2,200	478,973	28.68	18.66	0	0
VAF	20	20	20	20	20	0	0.00%	3,800	753,307	45.11	12.37	500	0
AAA	7.99	7.77	7.97	7.98	7.77	-220	-2.75%	1,576,500	3,059,381	183.20	8.06	8,350	105,100
APH	6.23	6.1	6.23	6.23	6.1	-130	-2.09%	578,200	1,487,694	89.08	12.50	10,300	27,500
BMP	156.6	155.5	156.2	157.3	155.5	-1,100	-0.70%	117,600	12,729,376	762.24	12.85	7,310	39,400
DTT	17.95	0				0	0.00%	-	146,325	8.76	-	0	0
HCD	7.73	7.7	7.77	7.77	7.7	-30	-0.39%	38,200	284,583	17.04	9.42	0	0
HII	5.2	5.16	5.14	5.18	5	-40	-0.77%	290,500	380,101	22.76	122.86	10,700	30,900
NHH	10.9	10.65	10.9	10.9	10.65	-250	-2.29%	169,700	1,203,067	72.04	9.03	0	6,700
PLP	5.4	5.39	5.42	5.45	5.15	-10	-0.19%	71,200	538,999	32.28	42.78	0	5,200
TDP	33.9	33.25	35	35	31.8	-650	-1.92%	455,200	2,933,390	175.65	30.59	39,600	17,500
TPC	13.45	0				0	0.00%	-	226,188	13.54	-	0	0
MCP	27.6	27.7	27.3	27.7	27.3	+100	+0.36%	18,100	550,355	32.96	16.62	0	0
SVI	37.9	37	37	37	37	-900	-2.37%	2,200	474,800	28.43	6.25	0	0
ACG	36.95	36.5	36.1	36.5	35.95	-450	-1.22%	14,000	5,503,760	329.57	13.11	0	100
DLG	3.12	3.01	3.12	3.22	3.01	-110	-3.53%	2,218,200	900,922	53.95	4.33	58,300	271,700
GDT	19.65	19.6	19.8	19.8	19.55	-50	-0.25%	10,800	483,144	28.93	9.04	5,800	0
GTA	9.3	9.2	9.25	9.25	9.2	-100	-1.08%	400	90,436	5.42	10.57	0	0
NAV	17.15	16.7	16.8	16.8	16.7	-450	-2.62%	400	133,600	8.00	7.50	0	100
NHT	10.95	11	10.25	11	10.25	+50	+0.46%	17,600	264,041	15.81	11.70	0	0
PTB	53.4	51.1	52.8	52.8	51.1	-2,300	-4.31%	238,900	3,420,552	204.82	9.28	42,000	31,800
SAV	13.9	13.05	13	13.75	13	-850	-6.12%	3,700	323,564	19.38	5.60	0	0
TTF	3	2.97	2.99	3.02	2.96	-30	-1.00%	1,044,500	1,221,258	73.13	198.00	2,000	265,200
TMT	11.8	11.8	11.6	11.8	11.1	0	0.00%	5,200	435,160	26.06	-	0	0
CNG	26.15	25.25	25	26.2	25	-900	-3.44%	53,500	886,257	53.07	11.47	0	890
GAS	112	115	110	118.8	109.5	+3,000	+2.68%	3,964,600	277,489,222	16,616.12	26.41	1,032,530	328,920
PGC	14.45	14.65	14.5	15.2	14	+200	+1.38%	83,300	883,971	52.93	10.34	0	1,200
PGD	24.3	24.2	24.2	24.2	24.2	-100	-0.41%	100	2,395,735	143.46	10.23	0	0
PMG	8.18	7.61	7.61	8.14	7.61	-570	-6.97%	4,800	352,619	21.11	14.22	0	200
TDG	2.81	2.8	2.81	2.81	2.77	-10	-0.36%	52,900	67,791	4.06	9.89	0	0
GEG	15	14.6	14.7	14.9	14.5	-400	-2.67%	605,400	6,168,622	369.38	83.91	1,200	21,000
KHP	11.8	11.75	11.8	11.8	11.75	-50	-0.42%	8,700	709,427	42.48	12.28	0	0
TBC	35.25	35.3	35.25	35.3	35.25	+50	+0.14%	4,200	2,241,550	134.22	12.59	0	0
BTP	8.18	8.1	8.3	8.3	8.1	-80	-0.98%	18,300	489,933	29.34	11.44	0	3,000
CHP	26.5	27.15	27.3	27.3	27.1	+650	+2.45%	16,500	4,280,417	256.31	12.71	0	1,081,800
DRL	45.95	45.85	45.95	46	45.85	-100	-0.22%	6,400	435,575	26.08	10.45	0	0
GHC	28.7	28.5	28.8	28.85	28.5	-200	-0.70%	3,300	1,358,381	81.34	8.03	0	0
HNA	23.3	23.35	21.75	23.35	21.75	+50	+0.21%	300	5,492,672	328.90	20.36	0	0
NT2	26.75	26.75	26.5	27.4	26.1	0	0.00%	2,061,400	7,700,684	461.12	96.92	960,900	101,000
PGV	24.55	24.25	24.55	24.55	23.7	-300	-1.22%	82,000	27,244,100	1,631.38	-	8,200	0
POW	14.2	13.5	14.05	14.15	13.5	-700	-4.93%	21,388,700	41,415,917	2,480.00	28.42	525,310	1,458,700
PPC	10.15	10.1	10.1	10.2	10.1	-50	-0.49%	296,400	3,238,192	193.90	7.58	0	200
S4A	33.6	33.5	33.5	33.5	33.5	-100	-0.30%	100	1,413,700	84.65	16.04	0	0
SBA	28.05	29	28.55	29	28.05	+950	+3.39%	33,300	1,754,160	105.04	15.45	0	0
SHP	34.7	34.8	34.05	34.8	34.05	+100	+0.29%	4,800	3,521,981	210.90	12.33	0	0
SJD	14	13.95	14	14	13.85	-50	-0.36%	129,100	962,531	57.64	6.76	200	0
TMP	57.2	58	57.1	58	54.6	+800	+1.4%	2,800	4,060,000	243.11	11.59	1,500	0
TTA	10.9	10.85	10.8	10.95	10.75	-50	-0.46%	413,900	1,937,366	116.01	9.37	0	8,200
TTE	39.1	0				0	0.00%	-	1,113,975	66.71	-	0	0
VPD	25.75	25.5	25.7	25.7	25	-250	-0.97%	15,500	2,718,036	162.76	12.81	600	0
VSH	44.3	44.1	44.3	44.35	44	-200	-0.45%	9,900	10,418,239	623.85	23.23	0	0
AAM	6.7	6.64	6.7	6.7	6.64	-60	-0.90%	8,700	69,396	4.16	-	0	0
ABT	62.7	62.7	63	63	62.7	0	0.00%	9,800	738,434	44.22	8.23	0	0
ACL	13.5	13.55	13.65	13.8	13.55	+50	+0.37%	4,500	679,655	40.70	63.02	0	200
ANV	28	27.3	28.1	28.7	27.3	-700	-2.50%	2,996,000	7,268,782	435.26	152.51	154,300	103,000
CMX	6.65	6.44	6.62	6.63	6.44	-210	-3.16%	138,200	656,229	39.30	11.73	0	9,100
DAT	8.96	8.68	8.92	8.92	8.6	-280	-3.13%	11,300	600,902	35.98	9.67	0	0
FMC	37.85	37.8	37.85	37.85	37	-50	-0.13%	138,400	2,471,700	148.01	8.09	5,500	0
IDI	7.04	6.79	7.03	7.03	6.77	-250	-3.55%	612,400	1,854,842	111.07	27.38	7,300	39,300
VHC	63.5	60	61.6	62.9	60	-3,500	-5.51%	2,640,600	13,467,190	806.42	10.96	766,000	406,900
DPR	41.3	39.5	41.1	41.3	39.5	-1,800	-4.36%	1,363,100	3,431,994	205.51	13.17	110,800	207,700
HRC	30	28.45	28.45	28.45	28.45	-1,550	-5.17%	100	859,378	51.46	13.99	0	0
PHR	63.1	58.8	62	63	58.8	-4,300	-6.81%	1,759,300	7,967,353	477.09	18.88	81,300	331,200
TNC	29.8	0				0	0.00%	-	573,650	34.35	-	0	0
TRC	77	74	77	77	73.2	-3,000	-3.90%	147,300	2,155,250	129.06	9.74	600	20,900
BAF	37.65	38.05	37.75	38.15	37.4	+400	+1.06%	5,617,100	11,568,023	692.70	24.45	427,500	503,600
HAG	17	16.1	16.8	16.9	16.1	-900	-5.29%	8,043,200	20,405,128	1,221.86	-	22,300	70,200
HPA	41.9	43	44.5	45	41.95	+1,100	+2.63%	1,554,400	10,965,000	656.59	-	205,700	83,900
HSL	6.79	6.5	6.75	6.75	6.5	-290	-4.27%	225,700	250,688	15.01	37.14	0	0
NSC	76.8	75.9	75.9	75.9	75.9	-900	-1.17%	100	1,333,906	79.87	6.48	0	0
SSC	30.3	0				0	0.00%	-	402,135	24.08	-	0	0
AGG	14.55	14.35	14.5	14.65	14.3	-200	-1.37%	446,400	2,332,278	139.66	7.84	300	98,200
ASM	6.25	6.1	6.23	6.38	6.1	-150	-2.40%	330,700	2,483,885	148.74	11.80	0	29,000
BCM	68.9	65.5	68	68.8	65.5	-3,400	-4.93%	2,006,400	67,792,500	4,059.43	32.59	282,200	921,400
CCI	25.1	25.1	25.1	25.1	25.1	0	0.00%	500	440,282	26.36	15.21	0	0
CCL	5.69	5.7	5.69	5.7	5.65	+10	+0.18%	154,000	339,614	20.34	8.91	0	12,500
CKG	9.8	9.56	9.6	9.62	9.55	-240	-2.45%	60,400	1,092,813	65.44	7.42	0	3,900
CRE	7.11	6.9	7.01	7.25	6.9	-210	-2.95%	414,800	3,199,381	191.58	77.53	9,100	65,500
D2D	35.8	35.75	35.8	36	35.2	-50	-0.14%	58,600	1,081,786	64.78	14.74	1,300	400
DIG	15.9	15.3	15.6	15.75	15.3	-600	-3.77%	12,010,500	9,890,397	592.24	81.38	27,650	911,900
DRH	2.85	2.94	2.81	3.04	2.8	+90	+3.16%	2,583,600	363,701	21.78	-	5,000	15,400
DTA	4	3.95	3.99	3.99	3.95	-50	-1.25%	6,400	71,336	4.27	47.59	0	0
DXG	15.05	14.3	14.9	14.95	14.3	-750	-4.98%	17,976,600	14,570,044	872.46	40.63	67,150	5,319,900
DXS	7.13	6.96	7.08	7.09	6.83	-170	-2.38%	2,677,900	4,030,558	241.35	29.49	77,900	652,900
FDC	16.1	0				0	0.00%	-	621,943	37.24	-	0	0
FIR	7.03	7.03	7.08	7.09	6.54	0	0.00%	73,700	496,807	29.75	703.00	900	1,700
HAR	3.69	3.64	3.69	3.69	3.62	-50	-1.36%	286,100	348,290	20.86	35.34	5,000	34,700
HDC	22.05	21.05	21.8	21.8	21	-1,000	-4.54%	3,337,000	4,204,834	251.79	48.50	1,400	253,200
HDG	27.1	26.1	27	27	26.05	-1,000	-3.69%	2,437,600	9,656,035	578.21	24.10	157,400	377,290
HPX	5.2	5.1	5.2	5.2	5.1	-100	-1.92%	1,238,300	1,551,260	92.89	27.42	118,000	74,300
HQC	2.89	2.8	2.87	2.89	2.8	-90	-3.11%	4,287,200	1,614,478	96.68	48.28	34,600	630,400
HTN	7.79	7.67	7.75	7.79	7.48	-120	-1.54%	222,600	683,523	40.93	27.79	13,500	25,900
IJC	10.65	10.45	10.55	10.6	10.4	-200	-1.88%	3,905,400	6,579,118	393.96	11.22	1,300	185,200
ITC	12.1	11.8	12.15	12.15	11.45	-300	-2.48%	275,700	1,132,034	67.79	35.22	0	0
KBC	36	34.2	35.55	35.7	34	-1,800	-5.00%	7,341,600	32,208,013	1,928.62	68.67	909,910	840,980
KDH	26.6	25.4	26.4	26.4	25.4	-1,200	-4.51%	7,494,700	28,504,258	1,706.84	31.75	429,960	2,184,000
KHG	6.66	6.53	6.57	6.61	6.47	-130	-1.95%	10,663,600	2,934,812	175.74	53.52	584,700	1,140,500
KOS	38.2	38.2	38.2	38.35	37.75	0	0.00%	401,000	8,269,587	495.18	385.86	13,800	11,300
LDG	3.96	3.85	3.99	4	3.85	-110	-2.78%	1,640,700	984,121	58.93	-	13,000	131,300
LGL	6.49	6.32	6.1	6.48	6.1	-170	-2.62%	82,500	325,462	19.49	-	0	9,600
LHG	29.6	29.3	29.5	29.5	29.05	-300	-1.01%	111,500	1,465,352	87.75	9.14	0	9,300
NBB	17.95	17.7	17.8	17.8	17.3	-250	-1.39%	70,900	1,772,828	106.16	2,528.57	0	0
NLG	28.6	27.05	28.15	28.25	27.05	-1,550	-5.42%	4,873,200	13,121,884	785.74	21.05	139,300	1,724,700
NTC	157.8	154	156.8	156.8	154	-3,800	-2.41%	14,900	3,695,997	221.32	12.63	0	0
NTL	17	16.7	17	17	16.6	-300	-1.76%	837,700	2,037,064	121.98	3.53	51,100	35,600
NVL	12.35	12.2	12.1	12.45	12	-150	-1.21%	7,101,300	27,230,626	1,630.58	-	1,776,380	938,000
OGC	3.51	3.45	3.51	3.55	3.4	-60	-1.71%	501,100	1,035,000	61.98	8.67	300	5,000
PDR	17.45	17	17.25	17.25	16.8	-450	-2.58%	9,062,200	16,656,759	997.41	92.39	112,840	719,700
PTL	2.76	2.83	2.7	2.95	2.7	+70	+2.54%	94,500	283,000	16.95	-	0	0
QCG	14.4	14.5	14.2	14.7	14.15	+100	+0.69%	596,600	3,989,373	238.88	48.01	112,600	5,700
SCR	7.09	6.9	7.02	7.02	6.78	-190	-2.68%	2,401,100	2,971,106	177.91	985.71	3,000	543,100
SGR	16.9	16.5	16.8	16.8	16.4	-400	-2.37%	118,500	1,152,937	69.04	16.72	400	4,200
SIP	62.5	60	62.1	62.4	59.8	-2,500	-4.00%	1,009,500	14,526,777	869.87	11.68	252,000	71,300
SJS	50.4	49.9	49.1	49.9	49	-500	-0.99%	16,400	14,843,994	888.86	21.17	100	0
SZC	36.9	35.05	36.2	36.65	35	-1,850	-5.01%	3,483,400	6,308,504	377.75	21.69	1,158,000	253,200
SZL	48.5	48	48.5	48.5	47.7	-500	-1.03%	4,800	1,312,538	78.60	15.69	0	0
TAL	46.7	46.5	45.6	46.5	45	-200	-0.43%	524,200	14,501,025	868.32	21.66	168,000	47,500
TDC	11.6	11.5	11.5	11.5	11.3	-100	-0.86%	553,200	1,150,000	68.86	2.77	500	19,900
TDH	4.12	4.07	4.12	4.12	4.01	-50	-1.21%	62,500	458,497	27.45	-	1,000	0
TEG	6.14	6.05	6.13	6.14	6.05	-90	-1.47%	21,700	730,880	43.77	144.05	0	2,000
TIP	19.6	19.25	19.5	19.75	19.1	-350	-1.79%	122,700	1,251,401	74.93	6.86	0	4,100
TIX	41.7	43	43	43	43	+1,300	+3.12%	300	1,290,000	77.25	13.04	0	0
TN1	18.55	17.85	19.8	19.8	17.8	-700	-3.77%	163,300	1,072,704	64.23	19.15	1,200	900
UIC	61	60	61	61	60	-1,000	-1.64%	400	498,480	29.85	8.53	0	0
VHM	97.6	97.5	97.6	101.8	95.1	-100	-0.10%	8,492,200	400,472,670	23,980.40	13.27	1,685,060	3,047,900
VIC	130.1	131	130.1	137.3	128	+900	+0.69%	7,311,200	504,745,032	30,224.25	43.02	1,213,200	3,579,060
VPH	4.29	4.29	4.26	4.33	4.25	0	0.00%	5,700	409,085	24.50	3.16	0	2,300
VPI	56.6	56.8	56.6	56.8	55.7	+200	+0.35%	1,115,400	18,178,816	1,088.55	51.08	6,400	113,810
VRC	13.1	13	13	13	13	-100	-0.76%	1,200	650,000	38.92	650.00	0	0
VRE	28.8	28.05	28.3	29.25	28	-750	-2.60%	8,635,700	63,738,531	3,816.68	15.56	218,440	3,601,400
								合計	7,420,810,906	444,359.93		108,589,100	129,089,740

※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」