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	11.7	11.65	11.6	11.8	11.6	-50	-0.43%	31,600	715,068	39.95	7.73	0	0
HTV	13.15	13.15	13.15	13.15	13.15	0	0.00%	600	172,318	9.63	18.79	0	0
MHC	14	13.7	14	14.4	13.6	-300	-2.14%	599,500	595,624	33.28	50.55	26,700	49,200
PJT	9.1	9.2	9.14	9.2	9.14	+100	+1.1%	6,700	228,922	12.79	8.77	0	0
PVP	14.95	15.1	15	15.1	14.9	+150	+1%	194,700	1,565,907	87.48	8.04	0	0
PVT	17.95	17.95	18	18.1	17.9	0	0.00%	2,872,400	8,435,266	471.24	6.23	600	92,370
SKG	11.2	11.25	11.3	11.3	11.1	+50	+0.45%	112,000	748,099	41.79	22.02	9,600	5,700
VIP	13.15	13.85	13.2	13.85	13.15	+700	+5.32%	777,000	948,323	52.98	12.68	173,800	5,600
VOS	15.25	15.1	15.35	15.4	15.05	-150	-0.98%	1,430,900	2,114,000	118.10	6.30	10,400	52,800
VTO	11.85	12.15	11.9	12.2	11.9	+300	+2.53%	667,900	970,380	54.21	10.80	0	200,800
ASG	16.8	16.8	16.95	16.95	16.6	0	0.00%	6,400	1,525,182	85.21	52.66	1,000	0
HVN	31.3	31	31.25	31.25	30.8	-300	-0.96%	1,010,400	68,646,219	3,834.98	-	24,100	402,700
VJC	145	144.5	145.6	146.2	142.9	-500	-0.34%	2,058,500	78,262,838	4,372.23	55.77	44,000	91,400
CLL	34.6	34.85	34.6	34.95	34.55	+250	+0.72%	31,600	1,184,900	66.20	12.80	0	0
DVP	73.9	73.9	73.9	74	73.7	0	0.00%	42,600	2,956,000	165.14	8.79	2,400	33,100
GMD	68.9	69.1	68.9	69.7	68.4	+200	+0.29%	4,672,600	29,035,289	1,622.08	16.16	2,262,250	403,900
HAH	57.3	56.2	57.3	58	56	-1,100	-1.92%	2,993,500	9,490,000	530.17	11.12	158,200	396,400
ILB	27.5	27.15	27.1	27.5	27.1	-350	-1.27%	3,100	1,037,116	57.94	8.24	0	0
NCT	107.9	107.5	107.9	107.9	107.5	-400	-0.37%	1,900	2,812,816	157.14	11.72	0	0
PDN	94	94.1	94	94.1	94	+100	+0.11%	700	3,485,832	194.74	10.80	0	0
QNP	31.35	30.85	30.55	31	30.55	-500	-1.59%	1,600	1,246,647	69.65	9.73	0	0
SCS	62.4	61.7	62.9	62.9	61.4	-700	-1.12%	365,700	6,298,150	351.85	9.42	26,800	12,200
SFI	26	26.4	26.1	26.4	26.1	+400	+1.54%	4,400	641,838	35.86	7.66	0	0
SGN	66.4	66	66.6	66.7	66	-400	-0.60%	24,000	2,213,217	123.64	9.08	100	0
STG	39.7	36.95	39.5	39.5	36.95	-2,750	-6.93%	4,300	3,630,462	202.82	18.85	0	0
TCL	35	34.9	35	35.1	34.9	-100	-0.29%	23,400	1,052,529	58.80	8.58	0	100
TMS	42	42	41	42	39.3	0	0.00%	1,600	7,112,126	397.33	35.12	0	0
VNL	22	22.3	21.75	22.9	20.5	+300	+1.36%	7,500	315,333	17.62	7.08	0	500
VSC	31.15	30	31.25	31.8	30	-1,150	-3.69%	11,183,500	11,231,111	627.44	21.54	1,232,900	842,200
VTP	100.4	99	101	101.6	99	-1,400	-1.39%	557,300	12,056,521	673.55	41.77	14,450	10,680
TCO	11.7	11.65	11.7	11.9	11.4	-50	-0.43%	299,800	364,885	20.38	17.16	0	0
VNS	9.64	9.73	9.62	9.73	9.62	+90	+0.93%	4,600	660,270	36.89	7.92	0	2,300
ACB	27.55	27.8	27.75	28.4	27.5	+250	+0.91%	21,625,300	142,799,053	7,977.60	7.58	2,281,590	2,223,300
BID	42.5	42.85	42.7	43.6	42.5	+350	+0.82%	10,429,800	300,865,358	16,808.12	13.37	664,000	351,870
CTG	51.6	51.3	51.9	51.9	50.9	-300	-0.58%	12,260,700	275,480,577	15,389.98	10.87	1,516,900	3,166,170
EIB	29.25	29.7	29.5	30.15	29.3	+450	+1.54%	17,805,100	55,322,802	3,090.66	16.63	387,700	1,543,900
EVF	14.05	14.15	14.25	14.7	14.05	+100	+0.71%	14,066,100	10,762,006	601.23	20.10	654,700	1,967,600
HDB	32.5	33.45	32.9	33.8	32.7	+950	+2.92%	25,018,200	117,414,157	6,559.45	9.11	1,051,930	3,050,230
LPB	44.85	45	44.85	45.7	44.25	+150	+0.33%	3,254,600	134,427,695	7,509.93	13.83	123,700	685,000
MBB	27.2	27.75	27.45	28.2	27.2	+550	+2.02%	55,715,700	223,526,247	12,487.50	7.45	1,376,370	17,048,860
MSB	17.55	17.7	17.65	17.8	17.45	+150	+0.85%	22,126,300	46,020,000	2,570.95	8.34	897,110	814,260
NAB	15.9	16.05	16.05	16.25	15.9	+150	+0.94%	2,589,800	22,029,436	1,230.69	5.94	289,800	487,170
OCB	13.6	13.65	13.75	13.9	13.55	+50	+0.37%	9,410,100	33,658,022	1,880.34	10.69	376,800	1,303,900
SHB	18.4	18.8	18.65	18.8	18.05	+400	+2.17%	124,638,900	76,426,715	4,269.65	8.15	1,666,450	7,843,390
SSB	21.5	21.4	21.65	21.8	21.2	-100	-0.47%	2,959,500	60,883,000	3,401.28	12.99	229,060	423,900
STB	54.8	55.6	55.2	55.8	54.3	+800	+1.46%	13,870,300	104,817,994	5,855.75	10.39	1,761,900	4,171,210
TCB	39.6	39.6	40.1	40.25	39.6	0	0.00%	23,178,500	280,615,120	15,676.82	12.99	1,415,810	3,318,200
TPB	20.8	20.9	21	21.4	20.65	+100	+0.48%	47,735,900	55,216,884	3,084.74	9.09	5,005,800	3,572,300
VAB	12.85	12.85	13	13	12.8	0	0.00%	1,010,400	10,490,235	586.05	8.00	3,400	34,000
VCB	69	68.6	69.2	70.1	68.5	-400	-0.58%	14,696,100	573,199,311	32,022.31	12.31	3,689,490	2,479,470
VIB	22.15	22.6	22.45	23	22.15	+450	+2.03%	19,811,100	76,930,529	4,297.79	9.48	500,600	501,230
VPB	34	35	34	36.3	33.65	+1,000	+2.94%	65,834,600	277,687,326	15,513.26	17.60	1,389,100	10,246,650
AGR	18	19.25	18.35	19.25	18.2	+1,250	+6.94%	6,477,600	4,395,002	245.53	30.70	123,200	46,300
APG	12.55	12.95	13.1	13.35	12.8	+400	+3.19%	2,748,600	2,895,904	161.78	-	208,000	128,500
BSI	52.6	55	52.9	55.3	52.9	+2,400	+4.56%	2,171,500	13,495,127	753.92	29.70	457,280	257,200
CTS	41.4	42.6	42.5	43.5	42.05	+1,200	+2.9%	5,346,000	9,060,740	506.19	27.41	295,000	652,130
DSC	21.4	21.85	22.6	22.6	21.5	+450	+2.1%	519,100	4,475,731	250.04	25.32	3,300	107,400
DSE	31.65	33.85	32.75	33.85	31.75	+2,200	+6.95%	2,879,000	11,505,615	642.77	60.88	454,700	234,300
FTS	39.3	40.05	39.5	41.2	39.45	+750	+1.91%	6,224,100	13,477,210	752.92	21.43	110,000	83,300
HCM	28.2	29.1	28.75	30	28.55	+900	+3.19%	30,481,000	20,951,159	1,170.46	17.78	1,514,600	1,228,400
ORS	15.45	16.5	16.5	16.5	16.05	+1,050	+6.8%	20,484,600	5,543,996	309.72	14.54	962,000	1,042,800
SSI	42	42.2	42.95	44.15	42.2	+200	+0.48%	52,457,300	83,213,017	4,648.77	27.16	1,695,900	9,480,110
TCI	11.95	12.75	12.6	12.75	12.5	+800	+6.69%	2,264,400	1,474,167	82.36	25.97	85,400	106,000
TVB	9.79	10.45	10.45	10.45	10.45	+660	+6.74%	349,100	1,171,414	65.44	9.29	0	100
TVS	22.8	23.15	23.35	24.05	22.9	+350	+1.54%	804,100	3,865,941	215.97	13.76	3,000	41,900
VCI	46.25	48.25	46.85	49.45	46.8	+2,000	+4.32%	24,105,500	34,865,450	1,947.79	31.33	2,662,000	605,900
VDS	24.65	25.25	25.2	26	25.05	+600	+2.43%	6,128,500	6,749,325	377.06	20.76	292,500	627,600
VIX	38.4	37.7	38.8	39.25	37.65	-700	-1.82%	64,672,100	57,734,906	3,225.41	55.69	865,800	9,575,530
VND	24.65	26.35	25.05	26.35	25.05	+1,700	+6.9%	75,937,800	40,112,603	2,240.93	23.34	4,398,300	2,462,770
BCG	3.61	3.86	3.8	3.86	3.8	+250	+6.93%	11,269,100	3,397,613	189.81	34.77	0	585,000
FIT	4.82	4.88	4.83	4.95	4.82	+60	+1.24%	1,346,000	1,658,873	92.67	13.90	0	0
E1VFVN30	32.8	32.9	32.72	32.98	32.55	+100	+0.3%	1,908,300	-	-	-	77,800	1,761,700
FUCTVGF3	13.7	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	11.8	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	8.28	8.15	8.2	8.31	7.9	-130	-1.57%	9,200	-	-	-	0	1,000
FUEABVND	12.1	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	15.83	15.9	15.83	16.09	15.83	+70	+0.44%	5,700	-	-	-	2,000	100
FUEFCV50	15.75	15.56	15.75	15.75	14.75	-190	-1.21%	8,300	-	-	-	0	0
FUEIP100	11.5	11.7	11.5	11.7	11.5	+200	+1.74%	2,700	-	-	-	0	0
FUEKIV30	12.55	12.58	12.55	12.63	12.5	+30	+0.24%	8,600	-	-	-	8,000	0
FUEKIVFS	19.78	20.09	19.82	20.09	19.82	+310	+1.57%	19,500	-	-	-	19,500	100
FUEKIVND	14.84	15.12	14.93	15.12	14.93	+280	+1.89%	300	-	-	-	200	100
FUEMAV30	22.54	22.67	22.54	22.67	22.34	+130	+0.58%	20,500	-	-	-	18,000	6,500
FUEMAVND	17.03	17.06	16.73	17.11	16.73	+30	+0.18%	1,900	-	-	-	1,400	100
FUESSV30	23.2	23.2	23.21	23.7	23.2	0	0.00%	9,700	-	-	-	700	1,900
FUESSV50	28.1	28.3	28.1	28.45	28.1	+200	+0.71%	26,600	-	-	-	24,400	2,500
FUESSVFL	33.9	34.75	33.91	35.25	33.9	+850	+2.51%	72,300	-	-	-	19,000	10,200
FUETCC50	14.04	14.18	14.11	14.25	14.11	+140	+1%	5,200	-	-	-	0	0
FUEVFVND	39.9	40.25	39.9	40.68	39.9	+350	+0.88%	1,078,200	-	-	-	44,800	929,700
FUEVN100	25.1	25.15	25	25.3	24.9	+50	+0.2%	272,400	-	-	-	241,500	2,500
BIC	51.6	53.1	51.5	53.2	51.5	+1,500	+2.91%	623,900	6,227,403	347.90	12.48	363,300	19,700
BMI	21.5	22.1	21.55	22.3	21.45	+600	+2.79%	790,400	2,931,406	163.77	14.13	309,000	240,400
BVH	60.5	58.9	61.2	61.2	57.5	-1,600	-2.64%	724,700	43,722,811	2,442.62	20.72	137,000	104,220
MIG	17.25	17.5	17.25	17.5	17.2	+250	+1.45%	240,400	3,525,084	196.93	13.51	46,100	21,500
PGI	20.2	20.35	20.2	20.35	20.2	+150	+0.74%	16,000	2,256,750	126.08	9.72	0	2,500
BCE	11.05	11.25	11	11.35	11	+200	+1.81%	33,100	393,750	22.00	5.28	200	4,800
C47	9.84	9.76	9.6	9.84	9.53	-80	-0.81%	36,300	354,701	19.82	90.37	0	0
CII	23.1	22.5	23	23.4	22.45	-600	-2.60%	44,274,100	14,061,128	785.54	31.12	1,616,520	3,429,680
CTI	24.45	24.5	24.6	24.95	24.45	+50	+0.2%	1,126,900	1,543,500	86.23	13.55	55,900	121,800
CTR	88.2	89.2	89.8	89.8	87.5	+1,000	+1.13%	381,300	10,203,220	570.01	18.96	25,500	54,000
DPG	43.35	44.05	44	45.6	43.65	+700	+1.61%	2,419,700	4,440,197	248.06	12.40	117,900	327,900
HAS	8.3	0				0	0.00%	-	64,740	3.62	-	0	0
HTI	22.55	22.4	22.55	22.55	22.35	-150	-0.67%	71,000	558,862	31.22	9.09	0	3,110
HUB	16.65	16.5	16.5	16.6	16.4	-150	-0.90%	6,900	499,007	27.88	6.95	0	900
LCG	12.6	12.5	12.65	12.8	12.45	-100	-0.79%	6,190,800	2,413,635	134.84	20.73	344,400	932,500
LGC	58.8	0				0	0.00%	-	11,339,860	633.51	-	0	0
MDG	14.6	15.5	15.5	15.5	15.5	+900	+6.16%	5,800	160,034	8.94	40.26	0	0
NHA	23.5	23.8	23.8	24.3	23.7	+300	+1.28%	826,100	1,156,483	64.61	16.22	4,900	30,100
PC1	26.95	26.75	27	27.5	26.7	-200	-0.74%	4,799,700	9,566,927	534.47	22.73	248,500	865,600
PTC	7.66	7.62	7.69	7.7	7.62	-40	-0.52%	19,300	245,300	13.70	12.68	0	700
VCG	25.55	25.4	25.55	25.8	25.3	-150	-0.59%	9,745,300	16,420,296	917.33	16.41	200,510	1,159,760
VNE	6.18	6.18	6.18	6.25	6.12	0	0.00%	107,600	507,101	28.33	-	900	0
CCC	16	16	16	16	15.7	0	0.00%	12,100	644,000	35.98	15.24	0	0
CDC	28.9	29.1	29	29.35	28.1	+200	+0.69%	803,000	1,279,743	71.49	26.60	106,400	3,100
CIG	10	9.75	10	10	9.6	-250	-2.50%	422,100	497,639	27.80	5.65	0	0
CTD	76.8	77.1	76.9	77.5	76	+300	+0.39%	813,400	7,820,254	436.89	23.22	324,600	104,200
DC4	12.4	12.4	12.4	12.5	12.3	0	0.00%	511,600	1,074,136	60.01	5.93	17,900	29,900
HU1	5.99	6.3	6.3	6.3	6.3	+310	+5.18%	5,700	63,000	3.52	16.36	0	0
PHC	5.57	5.62	5.57	5.7	5.57	+50	+0.9%	91,700	284,832	15.91	58.54	0	3,800
SC5	16.7	16.3	16.5	16.5	16.3	-400	-2.40%	700	244,231	13.64	6.59	0	0
THG	53.6	53.5	53.9	53.9	53.2	-100	-0.19%	22,400	1,665,450	93.04	10.41	1,400	0
FCN	18.05	17.8	18.25	18.25	17.8	-250	-1.39%	2,720,400	2,802,414	156.56	301.69	10,200	246,100
HHV	14.85	14.8	14.85	15	14.8	-50	-0.34%	11,102,400	7,362,008	411.29	14.44	67,900	1,413,070
HVH	13.4	13.45	13.4	13.55	13.2	+50	+0.37%	383,700	584,932	32.68	18.10	0	70,600
REE	65.6	65.2	65.4	65.8	65	-400	-0.61%	1,031,400	35,316,111	1,972.97	15.39	0	0
SRF	8.49	8.46	8.23	8.46	8.23	-30	-0.35%	1,400	285,836	15.97	162.69	0	0
BMC	17.1	17.1	17.15	17.25	17	0	0.00%	47,600	211,914	11.84	9.22	1,700	4,000
DHA	49.2	48.7	49.9	49.9	48.5	-500	-1.02%	36,200	716,916	40.05	13.87	2,800	1,400
DHM	6.49	6.31	6.1	6.5	6.1	-180	-2.77%	53,900	217,920	12.17	71.70	0	0
FCM	4.14	4.1	4.14	4.14	4.06	-40	-0.97%	113,900	189,529	10.59	132.26	2,000	1,000
KSB	18.75	18.95	18.8	19.2	18.8	+200	+1.07%	1,681,100	2,168,708	121.16	39.73	119,600	16,900
NNC	44.2	44.5	43.15	45	43.15	+300	+0.68%	54,900	975,440	54.49	16.93	100	100
PVD	21.5	21.3	21.6	21.7	21.3	-200	-0.93%	4,274,900	11,840,244	661.47	21.30	35,050	88,000
TNT	8.86	8.4	8.86	8.86	8.25	-460	-5.19%	462,200	428,400	23.93	1,200.00	0	2,400
DAH	3.8	3.8	3.8	3.81	3.75	0	0.00%	538,200	319,960	17.87	46.91	0	0
DSN	45.05	45	45.05	45.05	44.6	-50	-0.11%	6,700	543,735	30.38	6.90	1,000	0
NVT	8.29	8.7	8.79	8.79	8.01	+410	+4.95%	700	787,350	43.99	-	0	0
TCT	21.3	21.3	21.3	21.3	21.2	0	0.00%	5,500	272,384	15.22	25.18	0	0
VNG	7.65	7.6	7.65	7.65	7.6	-50	-0.65%	9,800	739,302	41.30	304.00	3,900	2,000
SVT	13.8	13.65	13.8	13.8	13.4	-150	-1.09%	73,200	236,295	13.20	8.57	0	0
TNH	16.2	16.45	16.25	16.45	16.1	+250	+1.54%	438,300	2,371,782	132.50	47.54	206,900	24,000
HID	2.92	2.97	2.92	3	2.91	+50	+1.71%	87,900	227,966	12.74	40.14	0	0
KPF	1.2	0				0	0.00%	-	73,041	4.08	-	0	0
TV2	35.8	35.5	36	36	35.5	-300	-0.84%	401,400	2,397,179	133.92	37.06	2,800	8,300
ADG	9.59	9.4	9.57	9.57	9.2	-190	-1.98%	3,000	200,977	11.23	11.30	100	0
BWE	47.3	47.2	47.05	47.4	47.05	-100	-0.21%	129,500	10,380,632	579.92	19.58	600	49,200
CLW	48	48	51.3	51.3	48	0	0.00%	400	624,000	34.86	11.57	100	0
TDW	58.1	0				0	0.00%	-	493,850	27.59	-	0	0
VSI	21.25	0				0	0.00%	-	280,500	15.67	-	0	0
ABR	14.45	15	14.45	15	14.45	+550	+3.81%	6,900	300,000	16.76	15.20	0	0
TDM	59	58.6	59	59	58.6	-400	-0.68%	200	6,446,000	360.11	33.66	0	100
VPL	80.2	80.2	80.2	80.2	79.7	0	0.00%	342,200	143,822,690	8,034.79	53.04	200	0
ABS	3.76	3.77	3.79	3.79	3.73	+10	+0.27%	163,600	301,600	16.85	125.67	0	0
BKG	2.99	3.01	2.99	3.06	2.99	+20	+0.67%	94,300	215,543	12.04	14.47	0	0
CMV	8.15	8.1	7.8	8.1	7.7	-50	-0.61%	400	147,063	8.22	14.26	0	0
CRC	11.6	11.65	11.6	11.8	11.25	+50	+0.43%	1,628,700	796,859	44.52	9.15	0	0
DGW	42.1	42	41.7	42.45	41.2	-100	-0.24%	3,454,700	9,205,085	514.25	20.97	54,010	835,030
DXV	3.9	4.04	4.04	4.05	4.04	+140	+3.59%	3,300	39,996	2.23	-	0	0
EVG	10.55	10.6	11.15	11.15	10.55	+50	+0.47%	2,963,100	2,281,648	127.47	72.60	101,400	290,500
JVC	5.18	5.54	5.19	5.54	5.19	+360	+6.95%	1,379,400	623,251	34.82	15.43	1,200	29,400
NO1	7.4	7.44	7.4	7.59	7.4	+40	+0.54%	101,000	178,560	9.98	9.91	0	0
PET	32.7	32.8	32.7	33.15	32	+100	+0.31%	2,821,900	3,500,486	195.56	24.68	0	0
PIT	6.7	6.7	6.7	6.7	6.6	0	0.00%	3,500	95,209	5.32	33.33	0	3,000
SMA	9.6	9.59	9.2	9.59	9.12	-10	-0.10%	1,600	195,184	10.90	15.01	0	0
SVD	4.08	4.3	4.1	4.36	4.1	+220	+5.39%	222,100	118,705	6.63	8.74	0	4,000
TCD	2.68	2.86	2.86	2.86	2.86	+180	+6.72%	1,645,600	960,447	53.66	6.20	0	96,300
TNI	3.58	3.67	3.7	3.8	3.6	+90	+2.51%	359,300	192,675	10.76	-	500	300
TSC	3.17	3.23	3.18	3.3	3.17	+60	+1.89%	422,300	635,854	35.52	646.00	0	0
VPG	8.81	9.05	8.84	9.2	8.76	+240	+2.72%	630,500	800,163	44.70	8.53	6,700	500
CTF	20.85	20.95	21	21	20.8	+100	+0.48%	352,100	2,003,948	111.95	40.37	15,600	200
HAX	13.7	13.7	13.75	13.85	13.7	0	0.00%	1,588,500	1,471,924	82.23	11.78	45,800	530
HHS	16	15.8	16.2	16.2	15.8	-200	-1.25%	3,616,500	6,825,378	381.31	15.83	192,800	305,000
HTL	26.7	26.7	27	27	26.7	0	0.00%	1,300	320,400	17.90	13.84	0	0
SVC	25.9	25.95	25.5	25.95	25.1	+50	+0.19%	4,700	1,728,791	96.58	17.36	0	0
TCH	22	21.9	22.45	22.6	21.9	-100	-0.45%	7,925,500	14,633,927	817.54	19.68	365,300	823,300
AST	71.4	70	71.4	71.4	69.5	-1,400	-1.96%	5,700	3,150,000	175.98	22.02	0	200
BTT	42.45	0				0	0.00%	-	573,075	32.02	-	0	0
FRT	132.1	130.6	131	131.7	130	-1,500	-1.14%	737,000	22,241,413	1,242.54	56.96	276,430	450,730
MWG	77.3	78	78	78.2	76.6	+700	+0.91%	9,402,500	115,319,628	6,442.44	30.64	2,709,300	2,857,270
PNC	26.1	27.5	26.2	27.5	24.6	+1,400	+5.36%	700	296,982	16.59	29.07	0	0
ST8	6.7	6.68	6.73	6.73	6.65	-20	-0.30%	185,600	171,816	9.60	7.76	6,300	0
ASP	4.85	4.9	5	5	4.84	+50	+1.03%	39,900	182,964	10.22	25.65	0	0
COM	32	30.3	30.3	30.3	30.3	-1,700	-5.31%	1,100	427,855	23.90	23.02	0	0
PLX	36.15	36.1	36.5	36.5	36.05	-50	-0.14%	1,694,600	45,868,380	2,562.48	20.43	142,900	236,000
SFC	19.05	19.15	19.15	19.15	19.15	+100	+0.52%	1,000	216,231	12.08	12.71	0	0
YEG	14.05	14.1	14.15	14.4	14.05	+50	+0.36%	2,183,500	2,704,409	151.08	15.36	74,100	86,600
CMG	40.9	40.3	40.5	40.85	40.25	-600	-1.47%	1,086,200	8,533,328	476.72	26.67	436,530	338,930
ELC	22.05	21.7	22.05	22.05	21.5	-350	-1.59%	460,600	2,168,859	121.17	18.87	7,200	0
FPT	104.5	101.6	105	105	101.6	-2,900	-2.78%	11,090,200	173,076,323	9,669.07	20.55	624,880	4,081,800
ICT	13.1	13.1	13.1	13.15	13.1	0	0.00%	28,300	421,624	23.55	13.56	0	0
ITD	13.7	13.75	13.7	13.8	13.65	+50	+0.36%	27,500	359,876	20.10	-	2,900	0
SGT	18.2	18.1	18.6	18.6	17.9	-100	-0.55%	71,200	2,678,858	149.66	20.59	0	0
DBD	53	53	52.8	54.1	52.8	0	0.00%	35,600	5,007,931	279.77	20.95	1,100	1,100
DBT	12.6	12.2	11.85	12.55	11.85	-400	-3.17%	12,800	250,474	13.99	15.80	0	0
DCL	21.3	21	21.8	21.8	21	-300	-1.41%	79,700	1,533,862	85.69	28.65	0	0
DHG	101.3	101.7	101.3	101.8	101.2	+400	+0.39%	5,600	13,296,875	742.84	17.65	0	100
DMC	64.3	63.1	63.3	63.3	63.1	-1,200	-1.87%	800	2,191,303	122.42	12.72	0	0
IMP	52.3	53.8	52.3	54	51.5	+1,500	+2.87%	248,100	8,285,682	462.89	27.85	157,900	79,700
OPC	23	23	23	23	23	0	0.00%	6,800	1,473,171	82.30	16.19	0	0
SPM	11.25	11.25	11.25	11.25	11.25	0	0.00%	1,100	154,913	8.65	33.58	0	0
TRA	67.7	67.7	67.6	67.7	67	0	0.00%	2,200	2,806,202	156.77	13.57	0	0
VDP	42	44.6	42	44.6	42	+2,600	+6.19%	26,600	984,919	55.02	13.71	100	0
VMD	16.9	16.85	16.85	16.85	16.8	-50	-0.30%	2,300	260,169	14.53	11.63	100	0
ADP	26.6	26.55	26.9	26.9	26.55	-50	-0.19%	23,700	611,708	34.17	7.17	0	0
CSV	33.75	33.65	33.95	33.95	33.65	-100	-0.30%	868,700	3,718,322	207.73	17.08	32,000	11,140
DGC	99.7	98.2	100.2	100.2	98.2	-1,500	-1.50%	1,334,800	37,294,240	2,083.48	13.28	14,210	191,100
LIX	36	34.85	35	35.35	33.7	-1,150	-3.19%	214,400	2,258,280	126.16	12.48	8,800	12,200
VFG	58.6	59	58.7	59	58.6	+400	+0.68%	20,700	2,461,044	137.49	5.82	0	0
VPS	10.4	10.9	10.6	10.9	10.5	+500	+4.81%	16,600	266,623	14.90	11.13	0	0
L10	23.2	23.2	23.2	23.2	23.2	0	0.00%	200	227,128	12.69	8.24	0	0
LM8	13.5	14.3	14	14.4	14	+800	+5.93%	1,700	134,258	7.50	9.53	0	0
SBG	12.9	12.9	12.95	13	12.8	0	0.00%	129,200	645,000	36.03	11.96	0	1,200
SHA	4.26	4.3	4.29	4.31	4.27	+40	+0.94%	13,300	143,821	8.03	10.64	0	0
BRC	13	13	12.8	13	12.8	0	0.00%	2,700	160,875	8.99	7.39	100	0
CSM	15.7	15.7	15.7	16	15.5	0	0.00%	1,242,000	1,626,917	90.89	36.26	91,000	85,500
DRC	17.15	17	17.2	17.3	17	-150	-0.87%	598,200	2,625,298	146.66	8.72	0	0
GVR	29.2	29.05	29.25	29.35	29	-150	-0.51%	3,348,000	116,200,000	6,491.62	34.14	3,400	800
SRC	32	34.2	33	34.2	33	+2,200	+6.88%	4,200	959,767	53.62	6.33	0	0
BBC	87.2	87	87.1	87.1	87	-200	-0.23%	200	1,631,484	91.14	14.78	0	0
LSS	9.82	9.83	9.83	9.84	9.79	+10	+0.1%	236,400	842,840	47.09	24.76	0	0
SBT	24	24.5	24.1	24.5	23.85	+500	+2.08%	2,114,700	20,485,831	1,144.46	42.98	77,400	222,210
BHN	33	33	32.65	33.5	32.65	0	0.00%	2,100	7,649,400	427.34	20.64	0	0
DBC	27.6	27.75	28	28.6	27.7	+150	+0.54%	9,002,900	10,680,050	596.65	10.57	183,700	790,300
KDC	53.8	53.9	53.8	53.9	53.4	+100	+0.19%	318,000	15,620,560	872.66	387.77	3,000	15,200
LAF	20	19.95	19.15	19.95	19.15	-50	-0.25%	4,700	303,799	16.97	7.80	0	0
MCM	28.95	28.5	29.45	29.45	28.5	-450	-1.55%	55,600	3,135,000	175.14	15.84	0	0
MSN	83.1	83	83.2	83.6	82.2	-100	-0.12%	7,420,100	120,010,983	6,704.52	61.71	1,020,520	1,313,570
NAF	32.5	32.6	32.55	32.6	31.6	+100	+0.31%	1,096,100	2,216,123	123.81	15.61	15,500	54,500
PAN	33.75	33.1	33.7	34.15	32.7	-650	-1.93%	1,589,500	6,914,416	386.28	12.24	259,300	236,400
SAB	46.55	46.55	46.8	46.9	46.55	0	0.00%	788,100	59,703,278	3,335.38	14.14	182,400	131,300
SMB	39.4	39.4	39.45	39.5	39.35	0	0.00%	11,300	1,175,958	65.70	7.61	0	0
VCF	315.6	315.6	315.6	315.6	315.6	0	0.00%	100	8,388,375	468.62	18.79	0	0
VNM	61	60.3	61.3	61.3	60.3	-700	-1.15%	4,166,400	126,024,313	7,040.46	14.99	809,130	1,233,100
BSR	27.15	26.5	27.5	27.5	26.5	-650	-2.39%	16,052,800	82,163,240	4,590.13	130.54	48,400	2,946,200
PSH	1.7	0				0	0.00%	-	214,489	11.98	-	0	0
ACC	13.9	13.95	14	14	13.85	+50	+0.36%	2,200	1,464,750	81.83	28.01	0	0
HT1	17.4	17.9	17.2	17.9	16.7	+500	+2.87%	1,805,400	6,830,459	381.59	113.29	497,700	345,500
HVX	2.94	2.92	2.94	2.99	2.9	-20	-0.68%	4,400	121,254	6.77	-	0	0
AAT	3.46	3.58	3.46	3.59	3.43	+120	+3.47%	158,100	253,532	14.16	-	0	110
ADS	8.99	9.18	9.1	9.2	9.04	+190	+2.11%	353,600	701,304	39.18	13.76	0	0
EVE	10.75	10.75	10.5	10.85	10.5	0	0.00%	19,100	451,283	25.21	-	0	7,300
GIL	20.5	20.05	20.5	20.55	20	-450	-2.20%	1,145,800	2,037,004	113.80	53.61	28,800	197,100
HTG	47.4	47.35	47.45	47.45	47.35	-50	-0.11%	9,000	1,704,728	95.24	7.14	0	0
KMR	3.09	3.1	3.12	3.13	3.06	+10	+0.32%	36,600	176,321	9.85	30.10	0	0
MSH	37.2	36.45	37.5	37.5	36.3	-750	-2.02%	307,700	4,101,391	229.13	6.63	0	100,850
STK	25.8	25.5	25.8	25.8	25.5	-300	-1.16%	33,700	2,464,242	137.67	196.15	1,000	0
TCM	30.05	30	29.9	30.15	29.65	-50	-0.17%	2,411,100	3,361,163	187.77	11.77	1,130	2,780
TVT	15.8	15.75	15.3	15.75	15.3	-50	-0.32%	1,100	330,750	18.48	14.33	0	0
C32	17.8	17.7	17.5	17.7	17.45	-100	-0.56%	10,700	266,016	14.86	32.72	0	0
LBM	37.5	37.5	37.5	38.5	37.5	0	0.00%	17,700	1,500,000	83.80	18.20	0	0
TLD	7.73	7.8	7.74	7.83	7.74	+70	+0.91%	328,100	606,383	33.88	43.09	0	17,500
PNJ	85.6	85.6	85.6	85.9	85.4	0	0.00%	677,700	28,924,687	1,615.90	14.98	94,660	30,000
SBV	8.48	8.96	8.96	8.96	8.96	+480	+5.66%	100	244,823	13.68	-	0	0
TLG	52.7	52.4	52.9	52.9	52.4	-300	-0.57%	96,900	4,530,167	253.08	10.90	15,200	0
YBM	14.4	14.3	14.4	14.4	14.3	-100	-0.69%	6,400	204,488	11.42	15.34	0	0
CVT	27.85	28.15	27.85	28.15	26.5	+300	+1.08%	6,700	1,032,848	57.70	17.27	0	0
GMH	8.5	8.24	8.22	8.5	8.22	-260	-3.06%	300	135,960	7.60	22.83	0	0
RYG	13.3	14.2	13.7	14.2	13.3	+900	+6.77%	1,152,000	639,000	35.70	9.47	2,600	2,300
TCR	2.95	0				0	0.00%	-	30,578	1.71	-	0	0
VGC	62.7	61	63.2	63.2	61	-1,700	-2.71%	1,687,700	27,349,350	1,527.90	24.76	376,440	548,100
CLC	50.3	50.3	50.3	50.3	50.3	0	0.00%	200	1,318,241	73.64	9.75	100	0
DTL	11.25	11.5	11.3	11.5	11.3	+250	+2.22%	1,300	697,256	38.95	164.29	0	0
HMC	11.7	11.8	11.7	11.85	11.7	+100	+0.85%	3,500	322,140	18.00	12.59	0	0
HPG	27.1	27.5	27.2	27.85	27.05	+400	+1.48%	81,735,200	211,075,311	11,791.92	15.71	7,339,200	20,965,200
HSG	18.35	18.35	18.35	18.8	18.3	0	0.00%	8,390,800	11,395,025	636.59	22.88	666,700	324,950
NKG	15.8	15.85	15.85	16.25	15.7	+50	+0.32%	10,484,100	7,093,998	396.31	11.05	311,000	502,600
SHI	14	14	14	14	13.55	0	0.00%	331,500	2,379,294	132.92	29.41	800	15,600
SMC	12.5	12.6	12.8	12.8	12.1	+100	+0.8%	271,600	927,446	51.81	31.74	0	3,000
TLH	5.65	5.7	5.66	5.93	5.6	+50	+0.88%	536,400	640,224	35.77	-	22,600	62,100
VCA	9.75	9.74	9.75	9.75	9.6	-10	-0.10%	1,800	147,925	8.26	143.24	0	0
DQC	11.8	11.75	11.75	11.75	11.5	-50	-0.42%	17,000	323,807	18.09	-	0	600
RAL	94	94.1	94	94.1	93.5	+100	+0.11%	6,700	2,215,812	123.79	3.74	300	600
GEE	117	116	117.2	117.4	112.7	-1,000	-0.85%	646,700	42,455,995	2,371.84	666.67	3,000	99,200
GEX	55.8	54.5	56.9	56.9	54.5	-1,300	-2.33%	8,640,000	46,838,924	2,616.70	28.53	197,300	1,774,900
PAC	27.5	26.9	27.55	27.8	26.85	-600	-2.18%	649,900	1,875,127	104.76	10.97	0	96,700
SAM	8.72	8.8	8.85	9.04	8.78	+80	+0.92%	1,612,800	3,343,657	186.80	40.00	185,200	175,100
TYA	17.9	17.6	17.9	17.9	17.6	-300	-1.68%	9,000	107,807	6.02	7.17	2,000	0
VTB	10	10	10	10	10	0	0.00%	9,500	108,045	6.04	9.36	0	0
DHC	30.95	31.1	31.5	31.5	30.85	+150	+0.48%	212,000	2,503,334	139.85	10.55	1,168,650	1,140,850
HAP	6.41	6.41	6.41	6.41	6.35	0	0.00%	23,600	711,140	39.73	7.00	0	0
HHP	9	9	8.86	9.09	8.86	0	0.00%	58,800	778,989	43.52	45.69	0	0
VID	5.06	5.06	5.02	5.06	5.02	0	0.00%	47,800	206,631	11.54	29.76	0	0
BFC	44	44.05	43.85	44.45	43.8	+50	+0.11%	484,900	2,518,250	140.68	7.84	15,100	39,400
DCM	39.05	39.6	39.2	40.35	38.8	+550	+1.41%	5,331,900	20,964,240	1,171.19	16.54	373,900	705,100
DPM	26.65	26.7	26.95	27.2	26.7	+50	+0.19%	2,754,200	18,153,998	1,014.19	24.77	354,400	612,800
SFG	10.5	10.5	10.35	10.5	10.2	0	0.00%	400	502,922	28.10	19.59	0	0
VAF	18.9	19	18.8	19	18.8	+100	+0.53%	200	715,642	39.98	11.75	0	100
AAA	8.17	8.12	8.16	8.2	8.11	-50	-0.61%	1,981,100	3,104,069	173.41	8.42	4,200	34,600
APH	6.84	6.83	6.85	6.93	6.83	-10	-0.15%	327,000	1,665,730	93.06	14.00	8,400	0
BMP	143.2	144	143.5	145	143.3	+800	+0.56%	240,900	11,787,975	658.55	11.90	164,500	69,340
DTT	19.75	21.1	21	21.1	21	+1,350	+6.84%	400	172,003	9.61	15.06	0	0
HCD	8.46	8.3	8.55	8.55	8.12	-160	-1.89%	136,400	306,758	17.14	10.16	0	0
HII	4.62	4.62	4.55	4.65	4.55	0	0.00%	49,300	340,323	19.01	110.00	0	500
NHH	12.15	12.15	12.2	12.3	12.05	0	0.00%	89,600	1,372,513	76.68	10.30	8,800	2,700
PLP	5.14	5.49	5.12	5.49	5.12	+350	+6.81%	567,800	384,299	21.47	43.57	0	0
RDP	1.3	0				0	0.00%	-	63,791	3.56	-	0	0
TDP	34.7	34.7	33.5	34.8	33.1	0	0.00%	153,700	3,061,312	171.02	31.92	16,900	3,700
TPC	10.4	0				0	0.00%	-	234,176	13.08	-	0	0
MCP	29.5	29.6	29.5	29.6	28.9	+100	+0.34%	21,100	588,105	32.86	17.76	0	0
SVI	55.1	0				0	0.00%	-	707,067	39.50	-	0	0
ACG	37	36.8	37.4	37.4	36.8	-200	-0.54%	5,700	5,548,996	310.00	13.21	100	0
DLG	3	3.03	3.04	3.12	2.99	+30	+1%	2,797,200	906,908	50.67	4.36	148,800	255,200
GDT	21	21.1	21.05	21.15	21	+100	+0.48%	23,700	520,556	29.08	9.74	8,200	0
GTA	9.88	9.83	9.5	9.83	9.4	-50	-0.51%	2,800	96,629	5.40	11.30	0	0
NAV	18.2	18.2	18.2	18.5	18.2	0	0.00%	3,700	145,600	8.13	8.17	0	0
NHT	10.5	10.8	10.4	10.8	10.4	+300	+2.86%	4,100	259,240	14.48	11.49	0	0
PTB	51.2	50.9	51	51.1	50.4	-300	-0.59%	203,900	3,407,165	190.34	9.24	33,200	2,600
SAV	15.7	16.5	15.3	16.75	15.3	+800	+5.1%	212,000	409,104	22.85	7.08	0	1,900
TTF	3.13	3.12	3.11	3.19	3.11	-10	-0.32%	1,045,600	1,282,937	71.67	208.00	92,300	40,500
TMT	12.1	11.95	11.9	11.95	11.75	-150	-1.24%	11,900	440,692	24.62	-	0	0
CNG	28.35	28.85	28.6	29.35	28.5	+500	+1.76%	44,000	1,012,615	56.57	13.10	0	0
GAS	64.9	63.8	65	65	63.8	-1,100	-1.69%	1,475,500	149,462,532	8,349.86	14.65	24,590	185,650
PGC	13.8	13.8	13.8	13.8	13.8	0	0.00%	189,800	832,682	46.52	9.74	0	0
PGD	25.1	25	25.2	25.2	25	-100	-0.40%	3,900	2,474,933	138.26	10.57	0	1,000
PMG	7.59	7.7	7.06	7.7	7.06	+110	+1.45%	400	356,789	19.93	14.39	0	0
TDG	3.39	3.41	3.39	3.41	3.29	+20	+0.59%	48,700	82,560	4.61	12.05	0	0
GEG	15.8	15.6	15.8	16	15.6	-200	-1.27%	843,700	6,591,131	368.22	89.66	0	45,100
KHP	12.6	12.55	12.2	12.55	12.2	-50	-0.40%	61,200	757,728	42.33	13.11	0	0
TBC	38.4	37.65	37.65	37.8	37.65	-750	-1.95%	10,400	2,390,775	133.56	13.43	0	2,500
BTP	10.95	10.95	11	11	10.95	0	0.00%	43,700	662,317	37.00	15.47	100	38,900
CHP	32.7	32.5	32.7	32.7	32.2	-200	-0.61%	174,800	4,774,662	266.74	15.22	0	76,400
DRL	56.9	57.1	56.8	57.1	56.8	+200	+0.35%	3,500	542,450	30.30	13.01	0	0
HNA	24.75	23.8	24	24.75	23.8	-950	-3.84%	17,100	5,598,527	312.77	20.75	0	0
NT2	22.2	22.3	22.2	22.65	21.95	+100	+0.45%	1,616,500	6,419,635	358.64	80.80	167,210	155,800
PGV	20.7	20.75	20.7	21	20.7	+50	+0.24%	12,500	23,311,962	1,302.34	-	0	300
POW	16.45	16.45	16.6	16.85	16.35	0	0.00%	13,998,300	38,523,788	2,152.17	34.63	321,400	697,700
PPC	10.95	10.9	10.95	11	10.85	-50	-0.46%	441,800	3,494,682	195.23	8.18	11,000	86,000
S4A	36	36.4	36.4	36.4	36.4	+400	+1.11%	100	1,536,080	85.81	17.43	0	0
SBA	29.2	29.1	29.2	29.2	29.1	-100	-0.34%	18,700	1,760,208	98.34	15.50	0	0
SHP	36.2	36.3	36.15	36.45	36	+100	+0.28%	11,500	3,673,791	205.24	12.86	0	0
SJD	15.4	15.55	15.4	15.55	15.4	+150	+0.97%	95,800	1,072,929	59.94	7.53	0	0
TMP	62.9	62.9	61.7	62.9	61.7	0	0.00%	3,600	4,403,000	245.98	12.57	0	0
TTA	12.6	12.5	12.5	13	12.35	-100	-0.79%	600,000	2,125,720	118.76	10.79	19,600	55,000
TTE	42.6	0				0	0.00%	-	1,213,691	67.80	-	0	0
VPD	25.5	25.5	25.55	25.55	25.5	0	0.00%	10,000	2,718,036	151.85	12.81	0	0
VSH	46.9	46.8	46.85	46.85	46.8	-100	-0.21%	1,100	11,056,090	617.66	24.66	0	0
AAM	7.15	7.17	7.15	7.17	7.15	+20	+0.28%	1,600	74,935	4.19	-	0	0
ABT	63	64	63	64.9	62.5	+1,000	+1.59%	17,000	753,744	42.11	8.40	0	2,800
ACL	12.3	12.2	12.7	12.7	12.2	-100	-0.81%	19,100	611,940	34.19	56.74	0	0
ANV	28	27.15	28.5	28.5	27.1	-850	-3.04%	3,017,400	7,228,844	403.85	151.68	30,600	815,100
CMX	7.18	7.18	7.18	7.2	7.16	0	0.00%	173,900	731,635	40.87	13.08	0	0
DAT	7.73	7.72	7.72	7.72	7.72	-10	-0.13%	1,500	534,443	29.86	8.60	0	0
FMC	37.15	37	37.05	37.15	36.8	-150	-0.40%	44,000	2,419,389	135.16	7.91	100	5,100
IDI	8.25	8.12	8.39	8.39	8.12	-130	-1.58%	1,124,500	2,218,162	123.92	32.74	0	82,600
VHC	57.5	56.9	57.8	57.9	56.8	-600	-1.04%	641,300	12,771,385	713.49	10.40	50,800	22,490
DPR	37.35	37.3	37.45	37.6	37.2	-50	-0.13%	508,200	3,240,845	181.05	12.43	14,900	34,200
HRC	32	0				0	0.00%	-	966,612	54.00	-	0	0
PHR	56	55.5	56.1	56.2	55.5	-500	-0.89%	436,500	7,520,205	420.12	17.82	61,800	14,200
TNC	29.95	0				0	0.00%	-	576,538	32.21	-	0	0
TRC	70.5	70.9	71.6	72.4	70.5	+400	+0.57%	189,000	2,064,963	115.36	9.33	26,100	5,900
BAF	34.5	34.85	34.35	34.85	34.2	+350	+1.01%	2,459,700	10,595,154	591.91	22.40	228,500	79,100
HAG	16.35	16.5	16.5	16.75	16.3	+150	+0.92%	12,059,000	17,447,088	974.70	-	514,930	1,252,300
HSL	13.8	14.75	13.55	14.75	13.55	+950	+6.88%	1,405,600	568,869	31.78	84.29	146,800	3,500
NSC	79.8	79.5	79.5	79.5	79.5	-300	-0.38%	100	1,397,174	78.05	6.79	100	0
SSC	34.75	0				0	0.00%	-	461,195	25.77	-	0	0
AGG	19.45	19.5	19.65	19.95	19.45	+50	+0.26%	512,900	3,169,298	177.06	10.66	23,400	15,000
ASM	8.3	8.21	8.3	8.34	8.18	-90	-1.08%	1,386,200	3,039,163	169.79	15.88	35,700	34,600
BCM	68	67	67.7	67.8	66.5	-1,000	-1.47%	614,900	69,345,000	3,874.02	33.33	121,700	357,200
CCI	26	27.4	27.4	27.4	27.4	+1,400	+5.38%	100	480,626	26.85	16.61	0	0
CCL	6.97	7.03	6.98	7.11	6.97	+60	+0.86%	433,200	418,857	23.40	10.98	13,100	25,500
CKG	14.3	14.3	14.35	14.55	14.1	0	0.00%	183,400	1,634,647	91.32	11.09	0	0
CRE	10.45	10.7	10.4	10.85	10.3	+250	+2.39%	2,197,300	4,961,359	277.17	120.22	111,300	74,700
D2D	37.6	37.4	37.65	38	37.4	-200	-0.53%	40,500	1,131,714	63.22	15.42	400	500
DIG	23.15	23.3	23.5	24	23.25	+150	+0.65%	18,809,500	15,061,847	841.44	123.94	368,700	2,278,100
DRH	3.2	3.23	3.21	3.32	3.2	+30	+0.94%	613,900	399,576	22.32	-	48,100	44,100
DTA	4.8	4.8	4.8	4.8	4.62	0	0.00%	39,000	86,687	4.84	57.83	0	0
DXG	22.9	22.8	23.2	23.8	22.75	-100	-0.44%	28,113,900	23,230,560	1,297.80	64.77	1,733,700	6,347,340
DXS	12.75	12.95	13	13.35	12.9	+200	+1.57%	4,856,800	7,499,385	418.96	54.87	1,218,000	114,600
FDC	16.1	0				0	0.00%	-	621,943	34.75	-	0	0
FIR	8.66	8.82	8.74	8.9	8.58	+160	+1.85%	799,900	623,306	34.82	882.00	70,000	20,100
HAR	5.24	5.31	5.27	5.49	5.27	+70	+1.34%	812,500	508,083	28.38	51.55	43,500	157,400
HDC	35.5	35.6	35.85	36.6	35.55	+100	+0.28%	4,194,500	6,349,437	354.72	82.03	111,900	257,500
HDG	32	31.85	32.1	32.55	31.6	-150	-0.47%	4,709,300	11,783,323	658.29	29.41	127,900	934,900
HPX	5.48	5.59	5.5	5.65	5.49	+110	+2.01%	3,794,900	1,700,302	94.99	30.05	146,200	425,500
HQC	3.8	3.82	3.78	3.86	3.78	+20	+0.53%	6,079,400	2,202,609	123.05	65.86	99,400	147,000
HTN	11.75	11.9	11.8	12.15	11.75	+150	+1.28%	1,776,500	1,060,485	59.24	43.12	81,800	114,800
IJC	14.7	14.9	14.75	15	14.45	+200	+1.36%	6,278,800	5,628,451	314.44	16.00	1,895,000	21,750
ITC	15.95	15.8	15.95	15.95	15.7	-150	-0.94%	404,700	1,515,774	84.68	47.16	0	0
KBC	40.3	39.65	41	41	39.6	-650	-1.61%	8,734,300	37,340,576	2,086.07	79.62	151,900	2,159,400
KDH	35.9	36.5	36	37.25	35.6	+600	+1.67%	9,336,700	40,960,844	2,288.32	45.63	25,700	1,698,760
KHG	6.88	7.2	6.86	7.22	6.82	+320	+4.65%	22,348,800	3,235,933	180.78	59.02	1,581,000	1,281,300
KOS	38.8	38.75	38.8	38.85	38.75	-50	-0.13%	316,700	8,388,652	468.64	391.41	200	0
LDG	4.88	4.9	4.98	4.98	4.87	+20	+0.41%	3,048,300	1,252,518	69.97	-	610,700	194,100
LGL	4.3	4.29	4.33	4.33	4.25	-10	-0.23%	105,300	220,923	12.34	-	0	0
LHG	31.55	31.1	31.85	31.85	31.05	-450	-1.43%	319,000	1,555,374	86.89	9.70	29,500	253,800
NBB	21.75	21.5	21.5	21.75	21.45	-250	-1.15%	303,200	2,153,436	120.30	3,071.43	0	5,600
NLG	44.2	43.15	44.3	44.5	43.15	-1,050	-2.38%	5,286,000	16,615,999	928.27	33.58	325,400	2,735,900
NTL	19.35	19.4	19.45	20.05	19.35	+50	+0.26%	1,885,700	2,366,410	132.20	4.10	114,800	156,700
NVL	16.7	16.8	16.95	17.3	16.75	+100	+0.6%	21,816,800	32,761,756	1,830.27	-	522,900	2,867,960
OGC	4.75	4.83	4.76	4.99	4.76	+80	+1.68%	1,197,300	1,449,000	80.95	12.14	94,600	95,100
PDR	24.4	24.55	24.7	25.45	24.5	+150	+0.61%	24,762,700	24,054,320	1,343.82	133.42	835,970	1,908,900
PTL	3.38	3.33	3.31	3.38	3.3	-50	-1.48%	96,000	333,000	18.60	-	0	0
QCG	13.8	13.9	14	14.05	13.7	+100	+0.72%	1,140,000	3,824,295	213.65	46.03	73,100	45,500
SCR	8.91	9	9.02	9.08	8.95	+90	+1.01%	5,223,200	3,875,355	216.50	1,285.71	184,400	149,100
SGR	31	30.8	31	31.35	30.6	-200	-0.65%	227,700	2,152,150	120.23	31.21	10,900	3,900
SIP	59.7	58.9	60	60	58.9	-800	-1.34%	309,400	14,260,452	796.67	11.47	3,800	38,450
SJS	65.2	65.9	64.9	66	64.8	+700	+1.07%	28,200	19,603,591	1,095.17	27.96	5,400	1,300
SZC	35.45	35.2	35.5	35.6	35.15	-250	-0.71%	1,741,700	6,335,502	353.94	21.78	8,700	16,100
SZL	43.9	44	43.95	44.1	43.1	+100	+0.23%	10,600	1,203,160	67.22	14.38	0	0
TAL	40	40	39.9	40.2	39.5	0	0.00%	423,600	12,474,000	696.87	18.63	52,700	27,100
TDC	12.8	12.65	12.95	13	12.65	-150	-1.17%	898,300	1,265,000	70.67	3.05	56,300	67,000
TDH	4.66	4.66	4.73	4.76	4.66	0	0.00%	348,000	524,962	29.33	-	21,900	15,300
TEG	6.28	6.04	6.16	6.29	6.02	-240	-3.82%	183,100	729,672	40.76	143.81	0	10,200
TIP	19.4	19.15	19.4	19.4	19.15	-250	-1.29%	174,800	1,244,900	69.55	6.82	9,800	0
TIX	39.5	0				0	0.00%	-	1,185,000	66.20	-	0	0
TN1	14.05	14	14	14.55	13.1	-50	-0.36%	83,800	841,337	47.00	15.02	0	0
UIC	47.5	48	50	50	48	+500	+1.05%	700	398,784	22.28	6.82	0	0
VHM	104.6	104.5	104.6	104.8	102.5	-100	-0.10%	4,250,800	429,224,554	23,979.03	14.22	910,600	2,211,950
VIC	130.1	128.3	131.1	132.5	128.1	-1,800	-1.38%	2,470,800	494,341,890	27,616.87	42.13	394,400	632,740
VPH	5.67	5.76	5.67	5.8	5.64	+90	+1.59%	323,000	549,261	30.68	4.24	0	200
VPI	57.2	57	57.5	58.3	57	-200	-0.35%	2,095,600	18,242,826	1,019.15	51.26	90,300	140,300
VRC	14.9	15	14.5	15	13.95	+100	+0.67%	22,100	750,000	41.90	750.00	0	600
VRE	30.7	30.4	30.5	30.75	30	-300	-0.98%	9,892,100	69,078,480	3,859.13	16.86	1,244,100	3,588,210
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	7,211,424,568	402,872.88		83,576,160	188,487,830

※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」