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	12.65	12.75	12.65	12.75	12.6	+100	+0.79%	99,100	782,586	43.00	8.46	0	0
HTV	9.01	8.91	9.1	9.1	8.91	-100	-1.11%	13,200	116,757	6.42	12.73	0	0
MHC	7.9	8	7.9	8.02	7.88	+100	+1.27%	66,100	347,810	19.11	29.52	1,500	0
PJT	10.5	10.65	10.75	10.75	10.5	+150	+1.43%	2,600	265,002	14.56	10.15	0	0
PVP	15.3	15.25	15.3	15.35	15.2	-50	-0.33%	118,600	1,581,462	86.89	8.12	0	0
PVT	17.7	17.75	17.75	17.85	17.7	+50	+0.28%	961,700	6,319,224	347.21	6.17	11,000	69,350
SKG	10.2	10.2	10.15	10.2	10.1	0	0.00%	101,200	678,277	37.27	19.96	0	100
VIP	12.65	12.6	12.5	12.7	12.5	-50	-0.40%	144,200	862,734	47.40	11.54	200	0
VOS	14.5	14.6	14.4	14.6	14.4	+100	+0.69%	1,010,500	2,044,000	112.31	6.10	197,900	5,900
VTO	12.45	12.45	12.45	12.55	12.4	0	0.00%	257,900	994,340	54.63	11.07	54,600	0
ASG	17.5	17.5	17.45	17.5	17.45	0	0.00%	400	1,588,732	87.29	54.86	0	0
HVN	38.9	38.6	39.15	39.3	38.5	-300	-0.77%	1,347,100	85,475,615	4,696.46	-	82,800	78,600
VJC	90.5	90.2	90.5	90.5	89.9	-300	-0.33%	598,200	48,853,342	2,684.25	34.81	29,100	23,300
CLL	34	33.95	33.9	34	33.9	-50	-0.15%	9,200	1,154,300	63.42	12.47	0	6,900
DVP	77.5	77.5	77.5	77.7	77.5	0	0.00%	2,400	3,100,000	170.33	9.22	0	1,300
GMD	57.5	60	57.8	60	57.4	+2,500	+4.35%	6,540,000	25,211,539	1,385.25	14.03	2,851,810	44,800
HAH	66.4	67.1	66.4	67.5	66.4	+700	+1.05%	2,057,200	8,715,915	478.90	13.27	378,000	38,000
ILB	27.9	27.75	27.9	28	27.75	-150	-0.54%	11,100	1,060,036	58.24	8.42	100	0
NCT	109.4	109.4	109.1	110	109.1	0	0.00%	8,100	2,862,531	157.28	11.92	400	0
PDN	95.8	95.9	96	96.1	95.9	+100	+0.1%	1,900	3,552,511	195.19	11.01	0	0
QNP	32	31.6	31.6	31.6	31.6	-400	-1.25%	1,700	1,276,954	70.16	9.96	0	0
SCS	66	67	66.3	68.1	66.3	+1,000	+1.52%	386,900	6,839,158	375.78	10.23	8,500	48,800
SFI	27.7	27.6	27.6	27.6	27.6	-100	-0.36%	100	639,134	35.12	8.01	0	0
SGN	64.8	64.8	64.9	65	64.4	0	0.00%	28,400	2,172,977	119.39	8.91	2,100	0
STG	36.5	38.5	38.5	38.5	38.5	+2,000	+5.48%	500	3,782,754	207.84	19.64	0	0
TCL	33.8	33.8	33.8	33.95	33.7	0	0.00%	58,300	1,019,355	56.01	8.31	200	4,600
TMS	44.6	42	43.9	43.9	41.9	-2,600	-5.83%	7,600	7,112,126	390.78	35.12	0	3,800
VNL	20.5	21.3	20.5	21.3	20.5	+800	+3.9%	14,400	301,192	16.55	6.76	0	0
VSC	15.75	15.9	15.8	16.1	15.65	+150	+0.95%	9,068,100	5,952,489	327.06	11.41	368,800	46,100
VTP	115.9	116.5	115.9	116.8	115.5	+600	+0.52%	567,400	14,187,724	779.55	49.16	52,600	18,560
TCO	9.96	9.96	9.96	10	9.9	0	0.00%	264,400	311,953	17.14	14.67	0	0
VNS	9.58	9.53	9.56	9.56	9.52	-50	-0.52%	1,200	646,698	35.53	7.75	0	600
ACB	21.3	21.3	21.3	21.45	21.25	0	0.00%	7,629,500	109,410,786	6,011.58	5.81	1,323,350	1,464,500
BID	36.6	36.4	36.6	36.65	36.3	-200	-0.55%	3,804,400	255,577,574	14,042.72	11.36	28,000	803,700
CTG	41.9	41.9	41.85	42.1	41.8	0	0.00%	4,277,400	225,002,654	12,362.78	8.88	775,520	81,700
EIB	22.55	22.65	22.55	22.7	22.4	+100	+0.44%	11,390,200	42,190,622	2,318.17	12.68	1,007,400	320,900
EVF	10.45	10.75	10.45	10.9	10.45	+300	+2.87%	16,208,100	8,176,082	449.24	15.27	58,300	3,500
HDB	22.1	22.3	22.15	22.5	22.05	+200	+0.9%	15,269,100	78,276,104	4,300.88	6.07	1,258,700	320,800
LPB	32.15	32.35	32.2	32.55	32.15	+200	+0.62%	2,017,300	96,638,576	5,309.81	9.94	66,400	72,800
MBB	26	26.05	26.05	26.3	26	+50	+0.19%	13,995,700	158,964,203	8,734.30	7.00	27,000	70,610
MSB	12.25	12.25	12.25	12.35	12.15	0	0.00%	5,519,100	31,850,000	1,750.00	5.77	195,500	863,300
NAB	16.85	17.2	16.9	17.2	16.9	+350	+2.08%	3,083,100	23,607,870	1,297.14	6.37	365,500	0
OCB	11.8	11.95	11.9	12.1	11.9	+150	+1.27%	6,088,900	29,466,180	1,619.02	9.36	364,800	937,700
SHB	12.85	12.95	12.85	13	12.8	+100	+0.78%	38,438,500	52,644,998	2,892.58	5.62	320,100	28,250
SSB	18	18.15	18	18.15	18	+150	+0.83%	2,086,600	51,636,750	2,837.18	11.01	289,700	100
STB	46.95	47.55	47.3	48.1	47	+600	+1.28%	9,449,300	89,642,007	4,925.39	8.89	1,569,800	1,834,500
TCB	34.4	35	34.5	35.1	34.45	+600	+1.74%	16,948,700	247,269,811	13,586.25	11.48	0	35,000
TPB	13.55	13.6	13.55	13.65	13.5	+50	+0.37%	9,756,200	35,930,604	1,974.21	5.92	505,300	232,900
VCB	58.2	58	58.3	58.6	57.7	-200	-0.34%	2,913,600	484,629,155	26,627.98	10.41	14,370	923,590
VIB	18.3	18.3	18.35	18.35	18.2	0	0.00%	4,359,600	54,518,039	2,995.50	7.67	0	300
VPB	18.45	18.6	18.45	18.6	18.35	+150	+0.81%	18,377,700	147,570,979	8,108.30	9.35	1,733,940	636,000
AGR	14.65	15.2	14.65	15.35	14.6	+550	+3.75%	1,765,900	3,470,339	190.68	24.24	266,300	30,800
APG	11.95	12.4	12.05	12.45	12.05	+450	+3.77%	1,105,700	2,772,912	152.36	-	215,300	500
BSI	40.6	42.75	40.7	43.2	40.55	+2,150	+5.3%	2,645,600	10,489,394	576.34	23.08	393,900	401,700
CTS	26.4	28.2	26.4	28.2	26.4	+1,800	+6.82%	5,258,700	5,997,955	329.56	18.15	311,200	96,200
DSC	14.95	15.05	15.15	15.2	14.8	+100	+0.67%	100,900	3,082,826	169.39	17.44	1,500	0
DSE	23.3	24	23.3	24	23.25	+700	+3%	745,800	8,157,600	448.22	43.17	145,400	37,700
FTS	37.25	39.85	37.3	39.85	37.2	+2,600	+6.98%	11,671,700	13,807,946	758.68	21.32	1,222,400	92,040
HCM	21.25	22.7	21.25	22.7	21.2	+1,450	+6.82%	22,333,500	16,343,344	897.99	13.87	1,229,700	260,440
ORS	9.2	9.55	9.21	9.75	9.21	+350	+3.8%	7,537,900	3,208,798	176.31	8.41	1,333,300	28,900
SSI	24.45	25.5	24.4	25.8	24.35	+1,050	+4.29%	41,265,000	50,282,747	2,762.79	16.41	6,394,600	1,979,220
TCI	8.1	8.14	8.03	8.37	8	+40	+0.49%	620,300	941,155	51.71	16.58	10,100	400
TVB	8.6	8.9	8.6	8.95	8.6	+300	+3.49%	145,000	997,663	54.82	7.91	1,000	3,000
TVS	17.55	17.75	17.55	17.85	17.35	+200	+1.14%	93,800	2,964,166	162.87	10.55	100	0
VCI	35.4	36.5	35.4	36.95	35.4	+1,100	+3.11%	11,563,400	26,210,631	1,440.14	23.70	497,400	842,800
VDS	14.1	14.65	14.15	14.85	14	+550	+3.9%	3,445,600	3,915,945	215.16	12.05	722,500	100,000
VIX	12.8	13.65	12.8	13.65	12.8	+850	+6.64%	120,961,800	20,904,018	1,148.57	20.16	9,620,900	737,750
VND	16.8	17.5	16.8	17.65	16.75	+700	+4.17%	34,447,800	26,640,248	1,463.75	15.50	2,889,900	1,686,780
BCG	3	3	3	3	2.98	0	0.00%	2,878,800	2,640,632	145.09	27.03	20,100	16,800
FIT	4.4	4.44	4.43	4.44	4.38	+40	+0.91%	387,500	1,509,303	82.93	12.65	0	0
E1VFVN30	25.58	25.81	25.6	25.92	25.58	+230	+0.9%	430,400	-	-	-	0	305,640
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	5.2	5.14	5.01	5.14	5	-60	-1.15%	400	-	-	-	0	0
FUEABVND	10.25	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	12.01	12.2	12.01	12.37	11.76	+190	+1.58%	36,100	-	-	-	900	0
FUEFCV50	11.68	11.5	11.79	11.8	11.5	-180	-1.54%	3,800	-	-	-	0	0
FUEIP100	9	9.02	8.99	9.63	8.99	+20	+0.22%	2,300	-	-	-	0	0
FUEKIV30	10.04	10	9.92	10	9.71	-40	-0.40%	800	-	-	-	600	500
FUEKIVFS	14.18	14.18	14.18	14.18	14	0	0.00%	13,200	-	-	-	3,600	0
FUEKIVND	12.47	12.4	12.15	12.4	12.15	-70	-0.56%	200	-	-	-	200	0
FUEMAV30	18	17.95	18.36	18.36	17.44	-50	-0.28%	102,900	-	-	-	51,200	0
FUEMAVND	14.02	14.06	14.01	14.06	14.01	+40	+0.29%	1,600	-	-	-	700	0
FUESSV30	17.71	17.98	18.72	18.72	17.72	+270	+1.52%	11,900	-	-	-	5,000	0
FUESSV50	21.3	21.03	21.01	21.3	21.01	-270	-1.27%	3,400	-	-	-	100	0
FUESSVFL	24.6	24.7	24.6	24.75	24.6	+100	+0.41%	15,500	-	-	-	0	1,000
FUETCC50	10.95	11.02	11.02	11.03	11.01	+70	+0.64%	700	-	-	-	0	0
FUEVFVND	33.1	33.17	33.1	33.42	33.1	+70	+0.21%	615,300	-	-	-	102,500	335,400
FUEVN100	18.9	18.97	18.9	19	18.9	+70	+0.37%	48,200	-	-	-	200	0
BIC	39.5	39.8	39.5	39.8	38.9	+300	+0.76%	72,800	4,667,620	256.46	9.36	12,100	33,600
BMI	20.85	20.95	20.75	20.95	20.75	+100	+0.48%	21,600	2,778,867	152.69	13.40	100	3,700
BVH	53.6	53.5	53.3	54.4	53.3	-100	-0.19%	515,400	39,714,268	2,182.10	18.82	159,400	90,400
MIG	17.2	17.15	17.25	17.3	17.05	-50	-0.29%	129,300	3,454,582	189.81	13.24	7,900	1,740
PGI	20.75	20.4	20.4	20.4	20.4	-350	-1.69%	5,000	2,262,295	124.30	9.74	0	0
BCE	9.9	9.9	9.95	9.95	9.75	0	0.00%	10,200	346,500	19.04	4.65	0	0
C47	6.95	6.95	7.15	7.15	6.78	0	0.00%	20,600	252,579	13.88	64.35	0	0
CII	14.7	14.9	14.7	14.95	14.6	+200	+1.36%	9,381,300	8,164,851	448.62	20.61	972,400	10,510
CTI	24.35	24.35	24.35	24.55	24.05	0	0.00%	1,183,500	1,534,050	84.29	13.47	42,300	7,800
CTR	102	100.6	102.3	102.3	99.7	-1,400	-1.37%	748,900	11,507,219	632.26	21.38	2,500	251,400
DPG	43.2	43.3	43.2	44	43.05	+100	+0.23%	890,200	4,364,598	239.81	12.19	47,400	72,400
HAS	7.5	0				0	0.00%	-	58,500	3.21	-	0	0
HTI	18.4	18.4	18.2	18.7	18.2	0	0.00%	94,600	459,065	25.22	7.46	1,000	3,500
HUB	16.25	16.2	16.4	16.4	16	-50	-0.31%	38,100	426,035	23.41	6.82	0	0
LCG	9.56	9.52	9.57	9.59	9.5	-40	-0.42%	1,490,400	1,838,225	101.00	15.79	12,000	28,600
LGC	58.9	60.8	58.9	60.8	58.9	+1,900	+3.23%	400	11,725,570	644.26	22.37	0	0
MDG	12.2	13.05	13.05	13.05	13.05	+850	+6.97%	200	134,738	7.40	33.90	0	0
NHA	20.45	20.45	20.45	20.45	20.2	0	0.00%	352,800	993,700	54.60	13.94	0	39,900
PC1	21.7	21.8	21.7	21.9	21.65	+100	+0.46%	1,424,800	7,796,598	428.38	18.52	136,300	465,200
PTC	5.7	5.74	5.75	5.88	5.46	+40	+0.7%	3,200	184,780	10.15	9.55	0	0
VCG	23.05	22.7	23	23.05	22.6	-350	-1.52%	8,876,500	14,674,831	806.31	14.66	495,790	934,900
VNE	4.92	4.86	4.93	4.95	4.85	-60	-1.22%	142,600	398,788	21.91	-	0	8,300
CCC	16.5	16.6	16.5	16.6	16.4	+100	+0.61%	11,600	668,150	36.71	-	0	0
CDC	14.4	15.1	14.35	15.1	14.2	+700	+4.86%	294,400	664,059	36.49	13.80	3,700	1,800
CIG	8.54	8.6	8.54	8.65	8.48	+60	+0.7%	71,600	438,944	24.12	4.98	0	0
CTD	84.8	84.3	84.7	84.7	83.7	-500	-0.59%	893,900	8,424,100	462.86	25.39	2,240	30,800
DC4	13.85	13.95	13.8	14	13.75	+100	+0.72%	712,100	1,208,403	66.40	6.67	172,000	6,000
HU1	6	0				0	0.00%	-	60,000	3.30	-	0	0
PHC	5.05	5.03	5.05	5.08	5.02	-20	-0.40%	67,400	254,930	14.01	52.40	0	0
SC5	16.7	0				0	0.00%	-	250,224	13.75	-	0	0
THG	56.9	57.5	56.9	58	56.9	+600	+1.05%	48,600	1,789,970	98.35	11.19	400	3,200
FCN	13.75	13.75	13.75	13.8	13.7	0	0.00%	511,700	2,164,786	118.94	233.05	0	37,400
HHV	12.45	12.4	12.4	12.55	12.35	-50	-0.40%	6,050,900	5,359,969	294.50	12.10	13,400	1,112,900
HVH	14	13.95	14.05	14.05	13.7	-50	-0.36%	244,300	606,676	33.33	18.78	100	39,400
REE	67.5	66.3	67.9	67.9	66.2	-1,200	-1.78%	1,838,200	35,911,935	1,973.18	15.65	0	0
SRF	8.51	8.65	8.51	8.66	8.43	+140	+1.65%	24,700	292,256	16.06	166.35	0	0
BMC	18.8	18.7	18.65	18.8	18.5	-100	-0.53%	103,800	231,742	12.73	10.08	200	0
DHA	43.05	42.95	42.9	43	42.55	-100	-0.23%	94,800	632,270	34.74	12.23	0	6,300
DHM	6.55	6.56	6.55	6.6	6.55	+10	+0.15%	13,800	226,554	12.45	74.55	0	0
FCM	4.01	3.99	4.04	4.04	3.98	-20	-0.50%	149,200	184,444	10.13	128.71	0	0
KSB	16.85	17.15	17	17.15	16.85	+300	+1.78%	1,227,600	1,962,710	107.84	35.95	238,600	17,900
NNC	33.4	33.3	32.8	33.3	32.65	-100	-0.30%	61,400	729,936	40.11	12.67	9,400	2,200
PVD	19.75	19.75	19.8	19.9	19.7	0	0.00%	4,165,500	10,978,630	603.22	19.75	177,000	141,000
TNT	4.92	4.91	4.91	4.91	4.87	-10	-0.20%	48,400	250,410	13.76	701.43	2,200	0
DAH	3.28	3.29	3.28	3.31	3.28	+10	+0.3%	256,000	277,018	15.22	40.62	0	0
DSN	46.4	46.5	46.4	46.6	46.4	+100	+0.22%	2,800	561,860	30.87	7.13	0	800
NVT	8.09	8.25	8.1	8.29	8.1	+160	+1.98%	1,700	746,625	41.02	-	0	0
TCT	16.8	16.9	16.8	16.9	16.8	+100	+0.6%	2,100	216,117	11.87	19.98	0	0
VNG	7.7	7.63	7.7	7.86	7.63	-70	-0.91%	1,300	742,221	40.78	305.20	0	0
SVT	12.8	12.8	12.8	12.8	12.7	0	0.00%	6,700	221,581	12.17	8.04	0	0
TNH	16.35	16.4	16.5	16.5	16.25	+50	+0.31%	137,900	2,364,573	129.92	47.40	2,200	4,100
HID	2.52	2.53	2.54	2.55	2.5	+10	+0.4%	258,700	194,193	10.67	34.19	84,800	0
TV2	36.9	36.9	36.9	37.4	36.8	0	0.00%	315,300	2,491,715	136.91	38.52	8,020	9,000
ADG	9.05	8.99	9.04	9.1	8.95	-60	-0.66%	9,900	192,211	10.56	10.81	0	2,100
BWE	48	48.6	48	48.8	47.8	+600	+1.25%	70,900	10,688,532	587.28	20.16	0	5,700
CLW	40.65	0				0	0.00%	-	528,450	29.04	-	0	0
TDW	54.8	54.8	54.8	54.8	54.8	0	0.00%	100	465,800	25.59	8.31	0	0
VSI	18.6	18.3	19.65	19.65	18.3	-300	-1.61%	200	241,560	13.27	9.20	0	0
ABR	12.6	12.65	12.9	12.9	12.65	+50	+0.4%	400	253,000	13.90	12.82	0	0
TDM	57.9	56.6	54.5	57.4	54.5	-1,300	-2.25%	500	6,226,000	342.09	32.51	0	0
VPL	94.6	94.6	94.6	94.6	93.3	0	0.00%	31,700	169,646,216	9,321.22	62.57	300	4,300
ABS	3.49	3.56	3.51	3.63	3.49	+70	+2.01%	399,300	284,800	15.65	118.67	0	0
BKG	2.8	2.81	2.8	2.84	2.79	+10	+0.36%	199,900	201,221	11.06	13.51	0	0
CMV	8.35	8.3	8.3	8.3	8.3	-50	-0.60%	100	150,694	8.28	14.61	0	0
CRC	9.5	9.52	9.49	9.58	9.43	+20	+0.21%	307,000	651,167	35.78	7.48	0	0
DGW	43.8	44.7	44.5	45.65	44.1	+900	+2.05%	2,777,000	9,796,841	538.29	22.32	1,598,400	467,000
DXV	3.85	3.85	3.63	3.85	3.63	0	0.00%	14,400	38,115	2.09	-	0	0
EVG	6.04	6.08	6.04	6.08	6.03	+40	+0.66%	755,400	1,308,719	71.91	41.64	117,200	1,400
JVC	5.29	5.28	5.29	5.3	5.26	-10	-0.19%	171,800	594,001	32.64	14.71	0	600
NO1	7.37	7.5	7.37	7.53	7.26	+130	+1.76%	649,500	180,000	9.89	9.99	13,600	0
PET	23.95	24.25	24.35	24.35	23.95	+300	+1.25%	588,400	2,588,012	142.20	18.25	0	0
PIT	6.8	7.27	7.26	7.27	7.26	+470	+6.91%	9,200	103,308	5.68	36.17	0	0
SMA	10.2	9.6	9.6	9.6	9.6	-600	-5.88%	3,600	195,387	10.74	15.02	0	0
SVD	3.8	3.62	3.9	3.9	3.61	-180	-4.74%	126,900	99,933	5.49	7.36	0	1,100
TCD	1.97	1.98	1.97	1.98	1.97	+10	+0.51%	380,500	664,925	36.53	4.30	0	0
TNI	2.22	2.29	2.24	2.31	2.23	+70	+3.15%	305,100	120,225	6.61	-	0	0
TSC	2.77	2.84	2.77	2.85	2.77	+70	+2.53%	500,600	559,079	30.72	568.00	0	0
VPG	8	7.91	8	8	7.88	-90	-1.13%	437,500	699,369	38.43	7.46	2,400	59,200
CTF	21.9	21.95	21.9	21.95	21.85	+50	+0.23%	342,700	2,099,602	115.36	42.29	103,100	0
HAX	15.15	15.05	15.2	15.2	14.95	-100	-0.66%	941,600	1,616,967	88.84	12.94	100	57,100
HHS	14.8	15.2	14.8	15.2	14.65	+400	+2.7%	4,422,500	6,566,187	360.78	15.23	1,487,300	400
HTL	28.1	28.3	28	28.3	27.7	+200	+0.71%	4,400	339,600	18.66	14.67	0	1,200
SVC	20	20	19.6	20	19.6	0	0.00%	200	1,332,401	73.21	13.38	0	0
TCH	19.9	20	19.8	20.05	19.75	+100	+0.5%	3,778,100	13,364,317	734.30	17.97	0	356,200
AST	66	66.5	66.7	66.9	66.1	+500	+0.76%	15,000	2,992,500	164.42	20.92	100	0
BTT	38.6	38.6	38.6	38.6	38.6	0	0.00%	16,000	521,100	28.63	11.12	0	0
FRT	179.6	181	179.6	181	178.1	+1,400	+0.78%	240,800	24,659,872	1,354.94	78.94	82,800	85,300
MWG	64.5	64.8	64.5	65.1	64.3	+300	+0.47%	5,786,300	95,813,866	5,264.50	25.45	1,919,650	1,343,600
PNC	23.7	23.7	23.7	23.7	23.7	0	0.00%	100	255,945	14.06	25.05	0	0
ST8	6.6	6.54	6.6	6.68	6.5	-60	-0.91%	368,200	168,215	9.24	7.60	0	0
ASP	5.59	5.33	5.59	5.59	5.33	-260	-4.65%	49,500	199,020	10.94	27.91	0	0
COM	31.3	0				0	0.00%	-	441,976	24.28	-	0	0
PLX	36.9	36.95	36.9	37.1	36.85	+50	+0.14%	678,300	46,948,383	2,579.58	20.91	26,800	10,000
SFC	21.15	0				0	0.00%	-	238,814	13.12	-	0	0
YEG	12.2	12.3	12.2	12.3	12.1	+100	+0.82%	2,740,100	2,359,165	129.62	13.40	55,900	500
CMG	42.3	40.8	42.4	42.5	40.15	-1,500	-3.55%	3,527,300	8,621,073	473.69	27.00	109,710	451,230
ELC	22.35	22.35	22.35	22.4	22.1	0	0.00%	510,600	2,233,825	122.74	19.43	60,500	38,400
FPT	118.8	118.6	118.5	118.7	117.6	-200	-0.17%	3,661,700	175,685,752	9,653.06	23.99	435,540	682,400
ICT	12.2	12.25	12.25	12.3	12.25	+50	+0.41%	26,200	394,266	21.66	12.68	0	0
ITD	13.85	13.9	13.95	13.95	13.85	+50	+0.36%	12,500	340,014	18.68	-	0	0
SGT	17.5	17.45	17.8	17.8	17.35	-50	-0.29%	28,700	2,582,656	141.90	19.85	0	0
DBD	54.2	54.3	54.2	54.8	53.8	+100	+0.18%	100,700	5,079,969	279.12	21.46	22,200	100
DBT	12	11.9	11.9	11.9	11.9	-100	-0.83%	1,300	244,315	13.42	15.41	0	0
DCL	23.15	23.15	23.15	23.3	23	0	0.00%	264,200	1,690,900	92.91	31.58	0	0
DHG	99.5	100.7	99.5	100.9	99.5	+1,200	+1.21%	50,200	13,166,129	723.41	17.47	3,400	1,600
DMC	62.4	61.8	61.6	61.9	61.6	-600	-0.96%	6,400	2,146,157	117.92	12.45	0	0
IMP	51.6	52	52	54	51.9	+400	+0.78%	282,000	8,008,466	440.03	26.92	21,600	45,400
OPC	23.8	23.8	23.7	23.9	23.4	0	0.00%	9,500	1,524,411	83.76	16.75	0	0
SPM	11.15	11.15	11.1	11.15	11.1	0	0.00%	5,100	153,536	8.44	33.28	0	0
TRA	67.4	67.3	67.2	68	67.2	-100	-0.15%	6,200	2,789,621	153.28	13.49	300	1,700
VDP	37	37	37	37	37	0	0.00%	5,300	817,086	44.89	11.38	0	0
VMD	17.1	17.4	17.1	17.4	17.1	+300	+1.75%	3,400	268,661	14.76	12.01	0	0
ADP	30.1	29.8	30.1	30.1	29.8	-300	-1.00%	4,300	686,588	37.72	8.05	0	0
CSV	35.9	36.35	35.8	36.35	35.6	+450	+1.25%	1,790,900	4,016,672	220.70	18.45	0	173,500
DGC	100.9	101.8	100.9	102	99.7	+900	+0.89%	1,842,800	38,661,442	2,124.26	13.77	25,600	149,790
LIX	30.45	30.45	30.45	30.65	30.25	0	0.00%	17,800	1,973,160	108.42	10.90	0	4,000
VFG	64	66.8	63.7	66.8	63.7	+2,800	+4.38%	65,200	2,786,403	153.10	6.59	1,000	0
VPS	8.9	8.9	8.8	8.9	8.8	0	0.00%	2,300	217,701	11.96	9.09	0	0
L10	22	21	21	21	21	-1,000	-4.55%	500	205,590	11.30	7.46	0	0
LM8	13.55	0				0	0.00%	-	127,217	6.99	-	0	0
SBG	12.6	12.65	12.6	12.7	12.45	+50	+0.4%	207,700	632,500	34.75	11.72	10,500	4,000
SHA	4.05	4.04	4.03	4.04	4	-10	-0.25%	34,600	135,125	7.42	10.00	0	0
BRC	14.15	14.1	14.1	14.2	14.1	-50	-0.35%	6,700	174,487	9.59	8.02	0	0
CSM	13.05	13.1	12.95	13.4	12.9	+50	+0.38%	747,400	1,357,491	74.59	30.25	70,500	59,100
DRC	21.7	21.85	21.65	22.15	21.6	+150	+0.69%	876,000	2,595,618	142.62	11.21	0	182,000
GVR	31.15	31.25	31.2	32.4	31.1	+100	+0.32%	4,471,900	125,000,000	6,868.13	36.72	546,630	24,700
SRC	26	25.1	26	26	24.45	-900	-3.46%	2,300	704,391	38.70	4.65	0	0
BBC	56	58.4	55.8	58.4	55.8	+2,400	+4.29%	800	1,095,157	60.17	9.92	0	400
LSS	9.23	9.24	9.25	9.25	9.22	+10	+0.11%	209,500	792,253	43.53	23.27	0	0
SBT	19.7	19.8	19.65	19.8	19.6	+100	+0.51%	1,151,100	16,555,896	909.66	34.74	128,900	260
BHN	36.3	0				0	0.00%	-	8,414,340	462.33	-	0	0
DBC	34.7	34.6	35	35.4	34.4	-100	-0.29%	9,327,400	11,579,552	636.24	13.18	154,600	310,320
KDC	57	56.3	55.6	57.2	55.6	-700	-1.23%	463,800	16,316,096	896.49	405.04	3,400	9,300
LAF	17.4	17.6	17.5	17.7	17.3	+200	+1.15%	11,400	268,013	14.73	6.88	0	0
MCM	28.2	28.25	28.2	28.3	28.2	+50	+0.18%	21,100	3,107,500	170.74	15.70	0	0
MSN	75.2	75.2	75	76.3	74.6	0	0.00%	4,787,500	113,772,192	6,251.22	55.91	1,450,800	358,070
NAF	24.35	25.45	24.35	25.5	24.3	+1,100	+4.52%	944,000	1,730,071	95.06	12.18	537,000	0
PAN	27.45	29.35	27.45	29.35	27.45	+1,900	+6.92%	7,063,400	6,131,061	336.87	10.85	411,200	141,300
SAB	46.55	46.4	46.5	46.5	46.1	-150	-0.32%	1,099,500	59,510,894	3,269.83	14.10	164,400	448,800
SMB	40.7	40.4	40.45	40.75	40.35	-300	-0.74%	7,000	1,205,805	66.25	7.81	0	0
VCF	294.6	292.2	292	292.2	292	-2,400	-0.81%	400	7,766,423	426.73	17.40	0	0
VNM	57.5	57.7	57.6	58	57.3	+200	+0.35%	3,775,700	120,590,429	6,625.85	14.35	751,440	103,930
BSR	17.8	17.8	17.8	17.8	17.7	0	0.00%	1,582,100	55,188,893	3,032.36	87.68	23,100	0
ACC	14	14	14.1	14.1	13.85	0	0.00%	310,300	1,470,000	80.77	28.11	0	0
HT1	12.2	12.65	12.2	12.7	12	+450	+3.69%	1,016,700	4,827,112	265.23	80.06	22,100	4,100
HVX	2.5	2.52	2.5	2.53	2.5	+20	+0.8%	27,100	104,644	5.75	-	0	0
AAT	3.07	3.08	3.06	3.09	3.05	+10	+0.33%	65,100	218,123	11.98	-	0	0
ADS	7.91	8.05	7.89	8.2	7.89	+140	+1.77%	196,000	614,978	33.79	12.07	0	0
EVE	10.65	10.6	10.25	10.8	10.25	-50	-0.47%	45,300	444,986	24.45	-	900	18,200
GIL	18.2	19.45	18.25	19.45	18.25	+1,250	+6.87%	3,088,300	1,976,046	108.57	52.01	226,100	0
HTG	43.25	43.8	43.3	44.5	43.3	+550	+1.27%	48,600	1,576,919	86.64	6.60	0	0
KMR	3.02	3.04	3.03	3.06	3.02	+20	+0.66%	31,100	172,909	9.50	29.51	0	0
MSH	37.9	38.05	38	39.35	38	+150	+0.4%	1,186,000	4,281,425	235.24	6.92	57,900	50,100
STK	26.35	26.9	26.35	27.2	26.2	+550	+2.09%	154,500	2,599,533	142.83	206.92	59,000	0
TCM	32.15	33	32.2	33.65	32.2	+850	+2.64%	4,033,100	3,697,279	203.15	12.95	4,610	103,800
TVT	15.2	15.35	15.35	15.35	15.35	+150	+0.99%	300	322,350	17.71	13.97	0	0
C32	17.9	17.85	17.85	17.85	17.5	-50	-0.28%	4,100	268,270	14.74	32.99	0	0
LBM	30.85	30.65	30.85	30.85	30.4	-200	-0.65%	23,700	1,226,000	67.36	14.87	4,000	0
TLD	6.82	6.82	6.72	6.84	6.72	0	0.00%	99,500	530,196	29.13	37.68	0	0
PNJ	83.4	82.9	83.3	84.1	82.9	-500	-0.60%	846,400	28,012,342	1,539.14	14.51	276,780	139,850
SBV	8.99	8.98	8.38	8.98	8.38	-10	-0.11%	300	245,369	13.48	-	0	0
TLG	56.2	56.9	57.4	59.9	56.9	+700	+1.25%	799,400	4,919,208	270.29	11.84	28,600	42,000
YBM	14.5	14.5	14.25	14.5	14.25	0	0.00%	5,300	207,348	11.39	15.56	0	0
CVT	27.35	0				0	0.00%	-	1,003,496	55.14	-	0	0
GMH	7.5	7.51	7.51	7.51	7.51	+10	+0.13%	1,100	123,915	6.81	20.80	0	0
RYG	12.6	12.45	12.5	12.5	11.85	-150	-1.19%	3,200	560,250	30.78	8.30	300	0
TCR	2.99	3	3.17	3.17	2.99	+10	+0.33%	500	31,097	1.71	-	0	0
VGC	45.1	46.5	45.4	46.95	45.1	+1,400	+3.1%	1,664,600	20,848,275	1,145.51	18.87	347,400	18,000
CLC	53.2	53	53.2	53.2	52.8	-200	-0.38%	10,200	1,389,002	76.32	10.27	0	0
DTL	9.3	9.3	9.5	9.5	9.3	0	0.00%	800	563,868	30.98	132.86	0	0
HMC	12	12	12	12	12	0	0.00%	40,700	327,600	18.00	12.81	0	0
HPG	22.65	22.9	22.65	22.9	22.55	+250	+1.1%	18,902,100	146,474,130	8,048.03	13.08	2,782,220	2,687,920
HSG	16.7	17	16.7	17.1	16.45	+300	+1.8%	11,935,600	10,556,699	580.04	21.20	2,100	2,489,400
NKG	13.25	13.6	13.4	13.6	13.15	+350	+2.64%	12,000,500	6,086,964	334.45	9.48	2,407,000	177,400
SHI	14.15	14.05	14.45	14.45	13.85	-100	-0.71%	359,100	2,274,099	124.95	29.52	0	13,300
SMC	10.8	10.8	10.85	10.85	10.6	0	0.00%	87,900	794,954	43.68	27.20	5,200	10,800
TLH	5.56	5.7	5.94	5.94	5.7	+140	+2.52%	1,363,400	640,224	35.18	-	2,200	12,700
VCA	8.84	9.04	9.29	9.29	9	+200	+2.26%	5,700	137,293	7.54	132.94	0	0
DQC	10.8	10.7	10.7	10.7	10.65	-100	-0.93%	5,200	294,871	16.20	-	0	0
RAL	95.6	96.5	95.5	97	95.5	+900	+0.94%	4,000	2,272,326	124.85	3.83	1,000	0
GEE	98	97	98.3	98.3	94	-1,000	-1.02%	859,000	35,501,996	1,950.66	557.47	600	152,600
GEX	37	38.1	37.1	38.15	36.9	+1,100	+2.97%	16,433,900	32,744,275	1,799.14	19.95	4,507,500	570,060
PAC	23.35	23.2	23.4	23.4	22.95	-150	-0.64%	89,100	1,078,144	59.24	9.46	100	0
SAM	6.62	6.6	6.62	6.63	6.55	-20	-0.30%	161,100	2,507,742	137.79	30.00	0	6,000
TYA	14.3	14.5	14.45	14.55	14.45	+200	+1.4%	2,500	88,818	4.88	5.91	0	0
VTB	10	9.8	10	10	9.8	-200	-2.00%	1,300	105,884	5.82	9.18	0	0
DHC	27.75	29.4	27.9	29.65	27.9	+1,650	+5.95%	1,113,600	2,366,496	130.03	9.98	20,100	38,300
HAP	6.15	6.19	6.15	6.2	6.03	+40	+0.65%	187,600	686,733	37.73	6.76	500	10
HHP	9.3	9.39	9.13	9.4	9.13	+90	+0.97%	214,500	812,745	44.66	47.66	2,900	0
VID	5.18	5.17	5.17	5.17	5.17	-10	-0.19%	200	211,122	11.60	30.41	0	0
BFC	46.5	47.5	46.5	47.9	46.4	+1,000	+2.15%	1,254,000	2,715,480	149.20	8.45	278,000	83,800
DCM	33.45	33.7	33.5	33.9	33.4	+250	+0.75%	3,033,300	17,840,780	980.26	14.08	211,400	18,400
DPM	38.4	38.8	38.3	39.2	38.3	+400	+1.04%	4,452,300	15,183,769	834.27	35.99	1,070,500	75,700
SFG	10.8	10.5	10.9	10.9	10.5	-300	-2.78%	1,400	502,922	27.63	19.59	0	0
VAF	19.7	19.7	19.7	19.7	19.6	0	0.00%	7,100	742,007	40.77	12.18	0	100
AAA	7.15	7.23	7.17	7.25	7.17	+80	+1.12%	2,582,300	2,763,845	151.86	7.50	548,700	0
APH	6.12	6.12	6.12	6.17	6.11	0	0.00%	148,500	1,492,572	82.01	12.54	11,000	0
BMP	140.4	140.9	140.4	141.5	138.7	+500	+0.36%	109,800	11,534,206	633.75	11.64	20,600	8,300
DTT	17.6	18.7	18.7	18.7	18.7	+1,100	+6.25%	100	152,439	8.38	13.35	0	0
HCD	7.2	7.7	7.2	7.7	7.2	+500	+6.94%	176,100	284,583	15.64	9.42	0	0
HII	4.17	4.15	4.17	4.18	4.13	-20	-0.48%	38,400	305,702	16.80	98.81	0	0
NHH	10.2	10.15	10.2	10.35	10.15	-50	-0.49%	285,600	739,732	40.64	8.60	300	0
PLP	4.14	4.18	4.18	4.2	4.14	+40	+0.97%	23,800	292,599	16.08	33.17	0	0
RDP	1.3	0				0	0.00%	-	63,791	3.50	-	0	0
TDP	31.6	31.5	31.5	31.5	31.5	-100	-0.32%	86,000	2,779,001	152.69	28.98	0	0
TPC	9	0				0	0.00%	-	202,653	11.13	-	0	0
MCP	31	30.4	30	30.4	30	-600	-1.94%	6,200	549,095	30.17	18.24	0	0
SVI	59.7	0				0	0.00%	-	766,096	42.09	-	0	0
ACG	36	36	36	36	36	0	0.00%	11,100	5,428,366	298.26	12.93	1,900	0
DLG	2.29	2.3	2.3	2.34	2.29	+10	+0.44%	1,276,300	688,412	37.82	3.31	0	265,500
GDT	22.9	22.45	22.8	22.8	22.4	-450	-1.97%	7,600	553,862	30.43	10.36	0	500
GTA	9.3	9.4	9.85	9.9	9.35	+100	+1.08%	13,500	92,402	5.08	10.80	0	0
NAV	17	17.2	17	17.2	17	+200	+1.18%	1,200	137,600	7.56	7.72	1,100	0
NHT	10.5	10.5	10.5	10.5	10.5	0	0.00%	2,600	252,039	13.85	11.17	0	0
PTB	54.2	54	53.7	54.4	53.5	-200	-0.37%	133,800	3,614,674	198.61	9.80	50,400	100
SAV	16.45	16.5	16.2	16.5	16.05	+50	+0.3%	37,000	409,104	22.48	7.08	0	0
TTF	2.58	2.57	2.58	2.6	2.55	-10	-0.39%	1,293,100	1,056,778	58.06	171.33	86,100	0
TMT	11.65	11.75	12.2	12.2	11.55	+100	+0.86%	3,500	433,316	23.81	-	0	0
CNG	29.25	29.15	29.35	29.35	28	-100	-0.34%	37,100	1,023,145	56.22	13.24	2,700	2,200
GAS	66.4	66.4	66.4	67	66.2	0	0.00%	563,600	155,553,482	8,546.89	15.25	130,300	254,420
PGC	13.85	13.9	13.95	13.95	13.85	+50	+0.36%	18,100	838,716	46.08	9.81	500	0
PGD	25.5	25.4	25.5	25.5	25.2	-100	-0.39%	14,200	2,514,532	138.16	10.74	0	13,700
PMG	7.86	7.71	7.84	7.84	7.65	-150	-1.91%	1,900	357,253	19.63	14.41	0	0
TDG	3.29	3.2	3.29	3.29	3.2	-90	-2.74%	64,500	77,476	4.26	11.31	0	0
GEG	15.9	16.05	15.85	16.15	15.75	+150	+0.94%	1,254,400	6,781,259	372.60	92.24	10,500	57,500
KHP	12.1	12.15	12.1	12.15	12.1	+50	+0.41%	16,600	733,577	40.31	12.70	0	0
TBC	37.5	37.5	37.5	37.9	37.5	0	0.00%	33,000	2,381,250	130.84	13.37	0	300
BTP	11.95	11.95	11.85	11.95	11.85	0	0.00%	11,500	722,803	39.71	16.88	0	0
CHP	34.3	34.5	34.4	34.7	34.3	+200	+0.58%	11,900	5,068,487	278.49	16.15	0	0
DRL	56.5	56.3	56.6	56.6	56.3	-200	-0.35%	500	534,850	29.39	12.83	0	0
HNA	24	24.35	23.55	24.5	23.55	+350	+1.46%	22,200	5,727,904	314.72	21.23	0	0
NT2	19.1	19	19.2	19.2	18.95	-100	-0.52%	809,500	5,469,645	300.53	68.84	115,400	188,400
PGV	19.15	19.05	18.8	19.1	18.7	-100	-0.52%	17,500	21,402,066	1,175.94	-	0	0
POW	13	12.9	12.95	13	12.85	-100	-0.77%	4,450,000	30,210,144	1,659.90	27.16	7,950	536,800
PPC	11.35	11.4	11.4	11.45	11.25	+50	+0.44%	453,800	3,654,989	200.82	8.56	1,200	100,600
S4A	36	36	36	36	36	0	0.00%	100	1,519,200	83.47	17.24	0	0
SBA	29.7	29.9	29.55	29.9	29.55	+200	+0.67%	5,900	1,808,599	99.37	15.93	0	0
SHP	36.05	36	35.75	36.1	35.75	-50	-0.14%	2,400	3,643,429	200.19	12.75	0	0
SJD	14.8	14.8	14.8	14.85	14.75	0	0.00%	51,700	1,021,180	56.11	7.17	0	0
TMP	63.2	64	63.9	64	63.5	+800	+1.27%	600	4,480,000	246.15	12.79	300	0
TTA	10.5	10.5	10.55	10.65	10.4	0	0.00%	650,400	1,785,605	98.11	9.07	0	52,100
TTE	39.95	0				0	0.00%	-	1,138,191	62.54	-	0	0
VPD	25.35	25.4	25.35	25.4	25.3	+50	+0.2%	8,100	2,707,377	148.76	12.76	100	700
VSH	49.5	49.9	49.4	49.9	48.6	+400	+0.81%	16,500	11,788,438	647.72	26.29	0	0
AAM	7	7.16	7	7.16	7	+160	+2.29%	5,100	74,830	4.11	-	0	0
ABT	49	49	49	49	48.5	0	0.00%	17,400	577,086	31.71	6.43	0	0
ACL	11.4	11.75	11.45	11.75	11.4	+350	+3.07%	333,700	589,368	32.38	54.65	0	0
ANV	22.6	23.6	22.9	24.15	22.6	+1,000	+4.42%	8,076,400	6,283,636	345.25	131.84	281,700	539,100
CMX	7.18	7.35	7.22	7.58	7.18	+170	+2.37%	714,600	748,958	41.15	13.39	0	12,100
DAT	7.5	7.48	7.31	7.48	7.31	-20	-0.27%	300	517,828	28.45	8.33	0	0
FMC	37.15	38.4	37.15	39.35	37.15	+1,250	+3.36%	284,100	2,510,933	137.96	8.21	14,600	3,200
IDI	7.16	7.39	7.16	7.6	7.14	+230	+3.21%	3,876,800	2,018,746	110.92	29.80	227,300	16,300
VHC	58.9	60.8	59.1	61.7	58.7	+1,900	+3.23%	2,744,200	13,646,752	749.82	11.11	325,100	35,700
DPR	40.85	41.9	41	42.95	41	+1,050	+2.57%	2,371,900	3,640,521	200.03	13.97	208,700	13,600
HRC	33.9	0				0	0.00%	-	1,024,004	56.26	-	0	0
PHR	61	63.6	61.6	64.9	60.5	+2,600	+4.26%	1,097,800	8,617,749	473.50	20.42	745,100	181,800
TNC	28.9	29.9	28.9	29.9	28.85	+1,000	+3.46%	9,300	575,575	31.63	19.35	0	400
TRC	66.3	67.8	65.9	69.2	65.9	+1,500	+2.26%	654,300	1,974,675	108.50	8.92	137,400	2,200
BAF	35	34.05	34.95	35.15	34.05	-950	-2.71%	5,387,000	10,351,937	568.79	21.88	9,600	764,300
HAG	13.2	13.2	13.4	13.45	13.2	0	0.00%	8,195,300	13,957,671	766.90	-	0	596,010
HSL	6.36	6.2	6.3	6.34	6.15	-160	-2.52%	150,300	239,118	13.14	35.43	0	3,600
NSC	83.5	84.5	83.5	84.5	83.5	+1,000	+1.2%	1,500	1,485,047	81.60	7.21	0	0
SSC	34.8	34.9	34.9	34.9	34.9	+100	+0.29%	600	463,185	25.45	11.53	0	0
AGG	16.25	16.4	16.25	16.5	16.1	+150	+0.92%	389,900	2,665,461	146.45	8.96	7,200	15,600
ASM	7.33	7.68	7.36	7.74	7.34	+350	+4.77%	3,420,500	2,842,969	156.21	14.85	441,710	46,600
BCM	64.5	68.2	64.5	68.8	64	+3,700	+5.74%	1,408,200	70,587,000	3,878.41	33.93	481,800	105,500
CCI	21.9	22.1	22	22.1	22	+200	+0.91%	700	387,658	21.30	13.39	0	0
CCL	6.77	6.84	6.78	6.9	6.76	+70	+1.03%	129,100	407,537	22.39	10.69	6,700	3,200
CKG	13.45	13.45	13.45	13.5	13.35	0	0.00%	111,900	1,537,482	84.48	10.43	0	0
CRE	8.52	8.55	8.65	8.65	8.53	+30	+0.35%	109,300	3,964,451	217.83	96.07	0	0
D2D	34.5	34.3	34.3	34.5	34.1	-200	-0.58%	117,700	1,037,909	57.03	14.14	600	23,000
DIG	17.1	17.4	17.3	17.45	17.1	+300	+1.75%	11,122,300	11,247,903	618.02	92.55	308,030	78,650
DRH	2.7	2.8	2.7	2.82	2.7	+100	+3.7%	829,700	346,382	19.03	-	81,000	1,500
DTA	4.6	4.92	4.88	4.92	4.84	+320	+6.96%	92,800	88,854	4.88	59.28	0	0
DXG	16.65	16.65	16.55	16.75	16.4	0	0.00%	9,458,400	16,964,422	932.11	47.30	405,800	2,097,100
DXS	8.66	8.96	8.68	8.96	8.62	+300	+3.46%	3,216,400	5,188,764	285.10	37.97	269,700	51,800
FDC	15.9	0				0	0.00%	-	614,217	33.75	-	0	0
FIR	8.88	9	8.86	9.02	8.85	+120	+1.35%	635,400	578,208	31.77	900.00	0	10,000
HAR	3.27	3.33	3.27	3.36	3.27	+60	+1.83%	206,800	318,628	17.51	32.33	700	400
HDC	25.3	25.45	25.35	25.45	25.05	+150	+0.59%	2,473,900	4,539,134	249.40	58.64	6,300	323,900
HDG	25.05	25.5	25.05	25.8	25.05	+450	+1.8%	4,155,600	9,434,057	518.35	23.55	495,200	828,300
HPX	4.22	4.28	4.21	4.31	4.21	+60	+1.42%	1,681,100	1,301,842	71.53	23.01	368,100	1,000
HQC	3.21	3.24	3.25	3.27	3.22	+30	+0.93%	3,618,400	1,868,182	102.65	55.86	201,300	46,400
HTN	9.92	9.95	9.97	10.1	9.95	+30	+0.3%	343,500	886,708	48.72	36.05	18,600	0
IJC	12.5	12.7	12.45	12.8	12.45	+200	+1.6%	1,979,700	4,797,404	263.59	13.64	241,200	169,900
ITC	14.7	14.9	14.7	14.9	14.4	+200	+1.36%	454,400	1,429,432	78.54	44.48	0	0
KBC	26.25	27.15	26.45	27.2	26.3	+900	+3.43%	9,778,700	25,568,642	1,404.87	54.52	3,052,100	246,600
KDH	29.45	29.2	29.45	29.45	29.15	-250	-0.85%	1,685,900	29,525,363	1,622.27	36.50	269,800	482,200
KHG	6.25	6.39	6.2	6.39	6.18	+140	+2.24%	6,814,300	2,871,891	157.80	52.38	1,230,600	182,800
KOS	38.8	38.3	38.8	38.8	38.3	-500	-1.29%	314,400	8,291,235	455.56	386.87	0	4,000
LDG	3.25	3.47	3.47	3.47	3.47	+220	+6.77%	3,509,700	886,987	48.74	-	0	0
LGL	4.12	4.12	4.12	4.21	4.07	0	0.00%	440,100	212,168	11.66	-	0	0
LHG	33.3	33.9	33.3	34.05	33.1	+600	+1.8%	322,700	1,695,407	93.15	10.58	0	52,100
NBB	21.5	21.75	21.5	21.75	21.35	+250	+1.16%	17,400	2,178,476	119.70	3,107.14	0	0
NLG	39	38.95	39	39	38.05	-50	-0.13%	1,850,100	14,998,683	824.10	30.31	114,100	590,900
NTL	17.9	18.05	17.9	18.1	17.8	+150	+0.84%	1,955,500	2,201,737	120.97	3.82	25,100	166,900
NVL	15.15	15.1	15	15.25	14.95	-50	-0.33%	9,787,700	29,446,579	1,617.94	-	1,610,730	391,720
OGC	3.9	3.9	3.97	3.97	3.89	0	0.00%	585,800	1,170,000	64.29	9.80	0	0
PDR	17.6	17.75	17.65	17.8	17.5	+150	+0.85%	5,181,800	16,103,423	884.80	96.47	435,100	283,700
PTL	2.81	2.79	2.8	2.81	2.79	-20	-0.71%	42,200	275,834	15.16	-	0	0
QCG	11.7	11.65	11.6	11.7	11.5	-50	-0.43%	506,900	3,205,254	176.11	38.58	21,600	16,500
SCR	7.16	7.25	7.15	7.25	7.08	+90	+1.26%	4,000,900	3,121,814	171.53	1,035.71	816,600	7,400
SGR	30.1	29.6	30.1	30.1	29.5	-500	-1.66%	156,600	2,068,300	113.64	29.99	3,300	14,100
SIP	69.1	73.9	69.7	73.9	69.3	+4,800	+6.95%	1,425,800	15,558,418	854.86	14.39	119,400	94,400
SJS	99	97.5	99.5	101.5	97.5	-1,500	-1.52%	30,000	11,105,004	610.17	41.37	500	0
SZC	38.35	39	38.1	40.05	38.1	+650	+1.69%	3,369,900	7,019,449	385.68	24.13	155,900	456,600
SZL	41.1	41.5	41.2	41.5	41.2	+400	+0.97%	3,200	1,134,798	62.35	13.57	0	0
TDC	10.95	11	10.95	11.1	10.85	+50	+0.46%	565,600	1,100,000	60.44	2.65	127,700	5,900
TDH	4.36	4.3	4.37	4.41	4.29	-60	-1.38%	172,400	484,407	26.62	-	0	0
TEG	6.69	6.32	6.7	7	6.3	-370	-5.53%	368,800	763,497	41.95	150.48	0	800
TIP	19.1	19.45	19.2	19.85	19.2	+350	+1.83%	226,300	1,264,403	69.47	6.93	0	3,300
TIX	36	36	36	36	36	0	0.00%	13,300	1,080,000	59.34	11.96	0	0
TN1	10.7	10.65	10.6	10.65	10.5	-50	-0.47%	1,700	581,835	31.97	11.43	0	100
UIC	39.1	38.9	39.1	39.15	38.9	-200	-0.51%	2,100	323,181	17.76	5.53	0	0
VHM	76.3	76	75.3	76.1	74.7	-300	-0.39%	4,378,300	312,163,312	17,151.83	10.34	1,017,880	2,381,000
VIC	95.6	95.4	94.3	95.5	94.3	-200	-0.21%	1,090,300	364,777,313	20,042.71	31.33	544,930	234,790
VPH	5.18	5.18	5.13	5.18	5.13	0	0.00%	31,200	493,953	27.14	3.81	0	0
VPI	52.2	51.6	52.3	52.3	51.1	-600	-1.15%	1,610,000	16,514,558	907.39	46.40	157,200	115,200
VRC	12.6	12.6	12.65	12.7	12.6	0	0.00%	29,500	630,000	34.62	630.00	0	0
VRE	24.8	25.2	24.8	25.35	24.6	+400	+1.61%	3,831,600	57,262,424	3,146.29	13.98	1,139,200	160,460
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
KPF	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
PSH	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	5,922,566,439	325,415.74		81,760,550	44,985,470

※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」