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	25.95	27.2	24.3	27.2	24.3	+1,250	+4.82%	200	18,697,277	1,154.15	240.71	0	0
GSP	11.1	11.15	11.1	11.15	10.95	+50	+0.45%	9,200	752,815	46.47	8.56	0	0
HTV	13.65	13.85	13.95	13.95	13	+200	+1.47%	300	181,490	11.20	11.44	0	0
MHC	9.5	9.6	9.02	9.6	9.02	+100	+1.05%	40,500	417,372	25.76	2.54	1,000	0
PDV	9.05	9.1	9.1	9.14	9.02	+50	+0.55%	25,300	721,766	44.55	7.25	0	0
PJT	9.3	9.3	9.3	9.3	9.3	0	0.00%	4,600	231,410	14.28	12.43	0	0
PVP	18.1	18.5	18.25	18.5	17.85	+400	+2.21%	509,700	1,918,495	118.43	10.45	23,900	52,000
PVT	19.55	19.95	19.55	20.05	19.55	+400	+2.05%	1,598,600	10,312,533	636.58	9.61	302,300	36,300
SKG	8.34	8.37	8.34	8.37	8.27	+30	+0.36%	14,300	556,586	34.36	11.61	1,300	0
VIP	10.45	10.35	10.3	10.45	10.3	-100	-0.96%	119,300	708,674	43.75	10.77	0	17,300
VOS	12.15	12.2	12.1	12.2	12.05	+50	+0.41%	146,800	1,708,000	105.43	5.60	5,000	4,300
VTO	10.55	10.5	10.55	10.55	10.45	-50	-0.47%	32,300	838,600	51.77	9.18	0	0
ASG	16.95	0				0	0.00%	-	1,538,800	94.99	-	0	0
HVN	23	23.6	22.6	23.6	22.6	+600	+2.61%	927,300	73,431,358	4,532.80	8.00	230,000	32,600
VJC	139.5	138.8	139.5	139.5	136.6	-700	-0.50%	1,234,200	82,115,653	5,068.87	37.23	25,200	151,400
CLL	30.5	30.4	30.4	30.4	30.4	-100	-0.33%	4,000	1,033,600	63.80	11.00	0	0
DVP	70.2	70.3	70.3	70.6	70.2	+100	+0.14%	7,900	2,812,000	173.58	8.32	0	200
GMD	73	73.6	73	73.8	72.4	+600	+0.82%	759,300	31,390,040	1,937.66	19.17	144,520	505,900
HAH	52.9	52	52.9	52.9	51.4	-900	-1.70%	897,800	9,793,701	604.55	7.61	4,000	337,330
ILB	21.75	21.75	21.85	21.85	21.75	0	0.00%	2,500	830,839	51.29	8.24	0	0
NCT	94.9	94.6	94.8	94.8	94.3	-300	-0.32%	13,900	2,475,278	152.79	6.99	0	6,000
PDN	98.7	99.8	102	102	99.8	+1,100	+1.11%	700	5,545,469	342.31	13.58	0	0
QNP	32.45	32.3	30.5	32.3	30.5	-150	-0.46%	1,100	1,305,241	80.57	9.15	0	0
SCS	48.3	49.4	48.35	49.4	48.35	+1,100	+2.28%	62,800	5,042,603	311.27	6.95	12,100	10,250
SFI	28.6	0				0	0.00%	-	695,324	42.92	-	0	0
SGN	55.8	55.1	55.8	55.8	55	-700	-1.25%	11,700	1,845,772	113.94	10.44	0	0
STG	26.05	24.25	25.05	25.05	24.25	-1,800	-6.91%	200	2,382,644	147.08	8.12	0	0
TCL	30.05	30.1	30	30.15	30	+50	+0.17%	6,800	907,769	56.04	6.89	0	1,100
TMS	38.8	37.45	37.5	38.8	37.45	-1,350	-3.48%	1,000	6,468,460	399.29	18.06	0	0
VNL	18.8	19	18.9	19	18.9	+200	+1.06%	21,600	268,669	16.58	5.03	0	0
VSC	18.5	18.75	18.6	18.8	18.5	+250	+1.35%	1,628,400	7,019,444	433.30	20.42	30,000	83,100
VTP	62.6	63	62.6	63.4	62.6	+400	+0.64%	178,200	10,837,884	669.01	22.01	0	0
TCO	11.25	11.1	11	11.3	10.75	-150	-1.33%	232,200	347,659	21.46	9.31	0	38,900
VNS	7.95	7.87	7.9	7.9	7.7	-80	-1.01%	1,400	534,052	32.97	13.93	0	0
ACB	22.6	22.9	22.6	23	22.6	+300	+1.33%	13,106,300	132,921,263	8,205.02	7.58	1,174,510	432,790
BID	41.7	42.4	42.05	42.45	42	+700	+1.68%	2,854,400	308,674,765	19,054.00	11.23	290,300	747,000
CTG	33.6	33.9	33.65	34.05	33.65	+300	+0.89%	9,088,800	263,299,423	16,253.05	7.61	1,689,500	3,121,890
EIB	20.6	20.7	20.6	20.95	20.6	+100	+0.49%	3,523,000	38,558,317	2,380.14	33.93	4,800	41,100
EVF	13.1	13.2	13.15	13.3	13.15	+100	+0.76%	1,076,300	10,039,469	619.72	11.75	0	179,100
HDB	25.4	25.8	25.4	25.8	25.4	+400	+1.57%	8,446,300	129,136,129	7,971.37	7.20	1,397,800	367,230
KLB	16.75	16.35	16.8	16.8	16.2	-400	-2.39%	912,700	9,456,358	583.73	5.10	134,500	73,000
LPB	53	54.7	53	55.2	52.2	+1,700	+3.21%	2,194,700	163,404,331	10,086.69	14.30	400,880	311,000
MBB	24.75	25.1	24.85	25.25	24.8	+350	+1.41%	15,811,500	202,180,498	12,480.28	7.55	929,400	3,386,070
MSB	15.9	16	15.9	16.15	15.85	+100	+0.63%	7,691,600	49,920,000	3,081.48	8.87	1,263,100	1,110,200
NAB	13.05	13.15	12.9	13.15	12.9	+100	+0.77%	3,758,900	28,388,513	1,752.38	5.39	550,400	96,500
OCB	12.7	12.55	12.85	12.85	12.4	-150	-1.18%	10,749,900	33,421,306	2,063.04	8.40	363,100	1,496,700
SHB	13.65	13.6	13.7	13.7	13.6	-50	-0.37%	32,752,100	72,674,372	4,486.07	5.22	1,404,200	112,400
SSB	16.1	16.15	16.35	16.35	16	+50	+0.31%	2,060,100	45,946,750	2,836.22	8.59	428,900	103,700
STB	73.7	74.9	73.9	76.2	73.7	+1,200	+1.63%	8,809,100	141,202,657	8,716.21	23.78	306,600	267,330
TCB	33.4	33.8	33.3	33.9	33.25	+400	+1.2%	14,115,800	239,514,926	14,784.87	9.46	822,910	2,039,900
TPB	16.1	16.35	16.15	16.4	16.15	+250	+1.55%	10,092,000	45,355,666	2,799.73	6.13	725,800	97,850
VAB	11.35	11.3	11.35	11.4	11.25	-50	-0.44%	869,000	9,224,876	569.44	5.37	33,500	136,700
VCB	61.4	62	61.6	62.2	61.4	+600	+0.98%	5,481,600	518,051,856	31,978.51	16.09	1,527,140	613,300
VIB	16.15	16.55	16.2	16.7	16.15	+400	+2.48%	21,050,000	56,336,295	3,477.55	7.73	2,394,300	2,525,150
VPB	26.75	27.05	26.8	27.15	26.8	+300	+1.12%	12,693,500	214,612,633	13,247.69	8.95	1,406,500	2,852,460
AGR	14.35	14.4	14.35	14.45	14.2	+50	+0.35%	190,000	3,287,690	202.94	25.62	10,800	2,200
APG	5.03	4.75	5.05	5.05	4.68	-280	-5.57%	638,600	1,062,204	65.57	197.92	14,000	8,100
BSI	34.25	34.9	34.5	35.35	34	+650	+1.9%	550,300	9,419,564	581.45	17.35	34,900	33,200
CTS	24.9	25.15	24.9	25.6	24.8	+250	+1%	1,084,200	5,349,240	330.20	9.26	99,400	100,400
DSC	12.75	12.9	12.8	12.95	12.8	+150	+1.18%	6,900	3,592,285	221.75	10.17	0	0
DSE	22.55	22.1	22.6	22.65	22	-450	-2.00%	744,800	7,571,460	467.37	29.55	0	347,000
FTS	26.4	26.35	26.5	26.8	25.9	-50	-0.19%	1,110,600	9,130,223	563.59	22.70	50,900	144,200
HCM	26.9	26.95	27	27.1	26.95	+50	+0.19%	1,548,200	29,104,832	1,796.59	18.36	154,100	35,730
ORS	13.5	13.4	13.6	13.6	13.35	-100	-0.74%	2,434,600	8,360,674	516.09	38.07	5,300	247,900
SSI	26.4	26.6	26.5	26.75	26.5	+200	+0.76%	7,299,300	66,529,200	4,106.74	12.96	26,700	974,850
TCI	10.5	10.3	10.5	10.55	10.3	-200	-1.90%	40,300	1,190,896	73.51	101.98	0	3,700
TCX	45	44.4	44.75	45.1	43.7	-600	-1.33%	1,673,300	123,161,018	7,602.53	16.37	200,300	1,072,000
TVB	7.4	7.5	7.6	7.6	7.36	+100	+1.35%	19,700	818,411	50.52	39.27	1,000	0
TVS	14.9	14.55	14.95	15	14.3	-350	-2.35%	620,700	3,265,601	201.58	9.70	300	29,020
VCI	24.05	24.35	24.15	24.65	24.15	+300	+1.25%	3,492,800	27,944,837	1,724.99	13.13	239,300	182,600
VCK	33.5	33.4	33.45	33.65	33.2	-100	-0.30%	2,689,400	81,326,318	5,020.14	12.18	410,100	133,400
VDS	13.85	13.8	13.75	13.95	13.7	-50	-0.36%	459,800	3,753,600	231.70	13.09	10,200	20,900
VIX	16.85	16.8	16.95	17	16.75	-50	-0.30%	17,396,400	3,164,119	195.32	4.76	32,950	1,023,400
VND	17.6	17.6	17.6	17.75	17.35	0	0.00%	5,953,000	26,792,478	1,653.86	13.25	250,900	655,210
VPX	28.45	28.35	28.35	28.45	27.7	-100	-0.35%	2,176,800	53,156,250	3,281.25	12.32	400,600	818,700
BCG	2.53	0				0	0.00%	-	2,226,933	137.46	-	0	0
FIT	3.72	3.71	3.75	3.75	3.7	-10	-0.27%	190,600	1,261,152	77.85	31.44	0	0
E1VFVN30	36	35.87	36	36	35.72	-130	-0.36%	558,700	-	-	-	373,830	320,030
FUCTVGF3	15.6	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12.2	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	7.27	0				0	0.00%	-	-	-	-	0	0
FUEABVND	11	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	13.25	13.23	13.24	13.24	13.18	-20	-0.15%	5,000	-	-	-	0	0
FUEFCV50	15.86	15.83	15.86	16	15.83	-30	-0.19%	1,900	-	-	-	0	0
FUEIP100	13.85	13.97	13.86	13.97	13.86	+120	+0.87%	400	-	-	-	0	0
FUEKIV30	13.57	13.67	13.68	13.73	13.63	+100	+0.74%	1,600	-	-	-	1,400	200
FUEKIVFS	17.58	18.12	18.07	18.12	17.83	+540	+3.07%	400	-	-	-	100	300
FUEKIVND	13.26	13.36	13.26	13.36	13.26	+100	+0.75%	1,000	-	-	-	1,000	100
FUEMAV30	24.72	24.71	24.72	24.72	24.4	-10	-0.04%	8,700	-	-	-	7,300	9,100
FUEMAVND	15.1	15.34	15.19	15.34	15.17	+240	+1.59%	2,800	-	-	-	900	1,800
FUEMITEC	11	11	11	11	11	0	0.00%	1,600	-	-	-	0	0
FUESSV30	25.2	25.38	25.2	25.38	25	+180	+0.71%	13,300	-	-	-	6,150	5,050
FUESSV50	30.29	29.53	30	30.3	29.52	-760	-2.51%	2,600	-	-	-	0	0
FUESSVFL	29.6	29.96	29.78	29.96	29.73	+360	+1.22%	44,400	-	-	-	100	530
FUETCC50	15.1	15.09	15.1	15.1	14.61	-10	-0.07%	3,300	-	-	-	0	0
FUETPVND	10.71	0				0	0.00%	-	-	-	-	0	0
FUEVFVND	35.99	36.18	35.99	36.18	35.9	+190	+0.53%	152,900	-	-	-	13,750	3,800
FUEVN100	26.54	26.67	26.54	26.67	26.01	+130	+0.49%	114,200	-	-	-	47,800	28,700
FUEVN50G	12	12	11.61	12.1	11.61	0	0.00%	8,800	-	-	-	0	0
BIC	23.2	23.6	23.45	24	23.4	+400	+1.72%	23,300	4,768,783	294.37	8.66	1,500	2,200
BMI	14.3	14.25	14.2	14.45	14.2	-50	-0.35%	138,100	2,145,304	132.43	9.70	2,300	46,200
BVH	63.4	64.9	63.4	65.4	61.7	+1,500	+2.37%	678,200	48,176,747	2,973.87	16.99	233,860	199,460
MIG	17.6	17.6	17.7	17.7	17.4	0	0.00%	44,000	3,722,461	229.78	11.33	16,400	2,620
PGI	17.95	17.9	17	17.9	17	-50	-0.28%	500	1,985,053	122.53	8.08	0	0
BCE	8.51	8.4	8.5	8.5	8.02	-110	-1.29%	21,700	294,000	18.15	3.28	0	0
C47	9.35	9.3	9.3	9.3	9.3	-50	-0.53%	1,200	337,983	20.86	6.47	0	0
CII	17.05	17.45	17.15	17.7	17.1	+400	+2.35%	7,915,800	11,726,143	723.84	89.03	12,200	461,400
CTI	20.05	20.4	20.05	20.5	20	+350	+1.75%	289,500	1,285,200	79.33	9.04	4,500	4,700
CTR	84.5	84.4	84.5	84.5	83.8	-100	-0.12%	90,600	9,654,168	595.94	16.10	4,450	11,900
DPG	37.2	38.1	37.35	38.2	37.25	+900	+2.42%	338,900	4,518,168	278.90	11.88	29,500	4,230
HAS	9.39	8.74	9.6	9.74	8.74	-650	-6.92%	9,100	68,172	4.21	-	9,000	0
HTI	20.2	20.15	20.3	20.3	20.15	-50	-0.25%	10,800	502,726	31.03	3.02	0	700
HUB	12.8	12.8	12.8	12.8	12.7	0	0.00%	7,600	387,109	23.90	5.84	0	0
LCG	8.35	8.63	8.35	8.7	8.35	+280	+3.35%	1,227,000	1,782,976	110.06	12.64	45,000	6,600
LGC	64.8	0				0	0.00%	-	13,746,044	848.52	-	0	0
MDG	37.65	37	36	37	36	-650	-1.73%	2,200	382,017	23.58	8.87	0	0
NHA	10.7	10.75	10.7	10.9	10.7	+50	+0.47%	114,200	696,481	42.99	6.35	6,900	0
PC1	21.5	22.2	21.35	22.2	21.25	+700	+3.26%	4,706,200	9,130,535	563.61	9.93	604,200	538,400
PTC	6.4	6.31	6.15	6.31	6.15	-90	-1.41%	600	203,129	12.54	4.16	0	0
VCG	19.6	20.95	19.8	20.95	19.8	+1,350	+6.89%	11,361,900	13,543,512	836.02	3.69	775,200	475,820
CCC	7.09	7.5	7.1	7.57	7.1	+410	+5.78%	6,400	307,912	19.01	7.14	0	0
CDC	19.2	19.4	19.2	19.4	19	+200	+1.04%	91,300	1,023,790	63.20	54.80	1,500	0
CIG	6.91	6.75	6.7	7	6.7	-160	-2.32%	14,300	344,520	21.27	3.03	0	0
CTD	71.6	72	71.6	73.8	71	+400	+0.56%	666,400	8,051,272	496.99	15.79	208,100	41,020
DC4	7.12	7.08	7.12	7.12	7.05	-40	-0.56%	88,500	765,055	47.23	3.49	100	100
HU1	5.7	0				0	0.00%	-	57,000	3.52	-	0	0
PHC	4.6	4.64	4.65	4.8	4.51	+40	+0.87%	11,800	235,164	14.52	10.62	0	0
SC5	16.4	16.3	16.3	16.3	16.3	-100	-0.61%	2,800	244,231	15.08	5.94	1,800	0
THG	35.2	34.3	35.2	35.2	34	-900	-2.56%	13,300	1,206,093	74.45	7.24	1,300	0
TSA	15.3	15.4	15.3	15.6	15.3	+100	+0.65%	101,900	622,545	38.43	21.88	1,900	0
FCN	11.7	12.3	11.7	12.35	11.7	+600	+5.13%	564,600	1,936,500	119.54	61.19	41,200	35,600
HHV	11.15	11.6	11.2	11.75	11.15	+450	+4.04%	7,464,300	6,347,129	391.80	9.34	957,900	500,000
HVH	10.2	10.15	10.15	10.15	10.05	-50	-0.49%	120,000	7,088,532	437.56	10.54	0	0
REE	49.2	49.75	49.1	49.85	49.1	+550	+1.12%	292,600	30,989,227	1,912.92	10.66	30,330	13,440
SRF	8	7.99	8.05	8.05	7.6	-10	-0.13%	52,800	269,956	16.66	13.52	1,000	0
BMC	12.45	12.5	12.4	12.65	12.35	+50	+0.4%	4,900	154,908	9.56	19.65	0	200
DHA	50.4	50.4	50.3	51.9	50.3	0	0.00%	15,100	741,942	45.80	6.76	0	200
DHM	6	6.1	6	6.1	5.81	+100	+1.67%	14,000	210,668	13.00	36.53	0	0
FCM	3.39	3.35	3.39	3.39	3.35	-40	-1.18%	8,200	154,859	9.56	9.18	0	0
KSB	14.7	14.85	14.7	14.95	14.55	+150	+1.02%	601,100	1,699,489	104.91	12.64	38,400	1,100
NNC	44.8	44.8	44.75	44.8	43.9	0	0.00%	29,800	982,016	60.62	7.30	100	500
PVD	31.6	32.65	31.95	33.3	31.85	+1,050	+3.32%	4,536,500	18,149,482	1,120.34	21.19	1,204,000	66,900
TNT	11.2	11.5	11	11.5	10.85	+300	+2.68%	24,600	586,500	36.20	42.91	0	0
DAH	3.21	3.2	3.21	3.21	3.2	-10	-0.31%	96,300	269,440	16.63	-	0	0
DSN	37.6	37.15	37.4	37.65	37	-450	-1.20%	4,900	448,884	27.71	6.52	200	400
NVT	7.79	0				0	0.00%	-	704,995	43.52	-	0	0
TCT	18.8	18.8	18.8	18.8	18.8	0	0.00%	1,000	240,414	14.84	9.43	0	0
VNG	6.5	6.2	6.2	6.2	6.2	-300	-4.62%	500	603,115	37.23	92.54	100	0
SVT	10.7	10.55	10.55	10.55	10.55	-150	-1.40%	500	182,631	11.27	6.80	0	0
TNH	8.5	8.21	8.45	8.5	8.2	-290	-3.41%	251,700	1,360,618	83.99	-	13,100	205,200
HID	4.19	4.15	3.99	4.18	3.99	-40	-0.95%	305,700	318,539	19.66	58.45	0	0
TV2	28.35	28.7	28.8	28.85	28.45	+350	+1.23%	102,400	1,938,001	119.63	20.49	3,200	45,800
ADG	8.7	8.25	8.25	8.26	8.25	-450	-5.17%	4,200	176,389	10.89	9.39	0	0
BWE	44.7	45	45	45.1	44.7	+300	+0.67%	31,600	9,896,789	610.91	12.03	1,000	6,500
CLW	59	59	59	59	59	0	0.00%	300	767,000	47.35	13.49	0	0
TDW	48.45	48	48	48	48	-450	-0.93%	100	408,000	25.19	6.75	0	0
VSI	22	21.05	21	23.5	21	-950	-4.32%	13,900	277,860	17.15	8.55	0	0
ABR	11.65	12	12.35	12.35	11.95	+350	+3%	300	240,000	14.81	16.11	200	0
TDM	58	57.9	56.9	57.9	56.9	-100	-0.17%	1,200	6,432,690	397.08	33.12	0	0
VPL	88.8	88.5	87.6	88.5	86.8	-300	-0.34%	675,900	158,707,083	9,796.73	143.20	11,330	8,100
AAN	15.8	16.05	16	16.15	16	+250	+1.58%	377,700	1,043,250	64.40	12.94	0	0
ABS	2.96	2.95	3	3	2.86	-10	-0.34%	71,100	236,000	14.57	-	0	0
AFX	10.15	10.15	10	10.15	10	0	0.00%	52,300	355,250	21.93	7.51	0	0
BKG	2.42	2.47	2.45	2.48	2.41	+50	+2.07%	20,700	176,874	10.92	17.52	0	0
CMV	8	0				0	0.00%	-	145,247	8.97	-	0	0
CRC	6	6	5.99	6	5.93	0	0.00%	246,100	640,200	39.52	6.74	0	1,900
DGW	39.1	40.25	39.2	40.25	39.15	+1,150	+2.94%	714,400	8,902,040	549.51	16.15	168,400	62,400
DXV	3.73	3.8	3.8	3.8	3.8	+70	+1.88%	100	37,620	2.32	46.34	0	0
EVG	5.44	5.43	5.47	5.47	5.42	-10	-0.18%	176,800	1,168,807	72.15	14.84	0	300
JVC	3.56	3.55	3.6	3.6	3.55	-10	-0.28%	41,900	399,376	24.65	8.00	0	0
NO1	5.1	5.08	5	5.08	4.92	-20	-0.39%	20,200	121,920	7.53	15.97	0	0
PET	52.9	54.5	53	54.5	52.5	+1,600	+3.02%	653,600	5,816,356	359.03	23.65	0	0
PIT	7.2	6.75	6.72	6.76	6.72	-450	-6.25%	7,500	95,919	5.92	-	0	0
SMA	8.1	0				0	0.00%	-	164,858	10.18	-	0	0
SVD	4.44	4.21	4.3	4.3	4.21	-230	-5.18%	2,300	116,221	7.17	91.52	0	0
TCD	1.89	0				0	0.00%	-	634,701	39.18	-	0	0
TNI	4.8	4.8	4.9	4.9	4.7	0	0.00%	26,500	252,000	15.56	5.76	0	0
TSC	2.26	2.28	2.26	2.28	2.24	+20	+0.88%	189,600	448,838	27.71	-	0	0
VPG	2.62	2.59	2.62	2.66	2.57	-30	-1.15%	226,500	228,997	14.14	-	0	0
CTF	17.15	17.25	17.2	17.25	17	+100	+0.58%	218,900	1,650,029	101.85	181.58	0	1,500
HAX	9.52	9.43	9.46	9.53	9.43	-90	-0.95%	95,200	1,013,156	62.54	325.17	0	0
HHS	11.15	11.3	11.2	11.3	11.05	+150	+1.35%	582,100	4,881,441	301.32	1.29	1,000	41,000
HTL	21.05	21.5	21	21.5	21	+450	+2.14%	1,400	258,000	15.93	10.38	400	0
SVC	16.75	17.8	16.75	17.8	16.75	+1,050	+6.27%	600	1,660,167	102.48	3.71	0	0
TCH	14.25	14.4	14.25	14.5	14.2	+150	+1.05%	3,064,400	13,134,373	810.76	55.17	189,100	421,100
AST	73	74.1	73	74.1	73	+1,100	+1.51%	3,900	3,334,500	205.83	13.83	1,800	1,000
BTT	43.2	0				0	0.00%	-	583,200	36.00	-	0	0
FRT ＊	118.1	119	121.1	121.1	118.8	+900	+0.76%	113,600	20,265,912	1,250.98	25.57	9,210	21,490
MWG	78.5	79	78.4	79.2	78.1	+500	+0.64%	4,268,900	116,005,459	7,160.83	16.55	1,776,140	712,690
PNC	29.6	0				0	0.00%	-	319,661	19.73	-	0	0
ST8	3.02	3	2.92	3.02	2.92	-20	-0.66%	30,600	77,163	4.76	-	0	0
ASP	8.33	8.91	8.91	8.91	8.9	+580	+6.96%	810,600	332,695	20.54	23.82	2,000	1,000
COM	31.5	0				0	0.00%	-	444,800	27.46	-	0	0
PLX	36.8	37.25	36.9	37.75	36.85	+450	+1.22%	1,256,200	47,329,561	2,921.58	25.31	158,900	84,200
SFC	15.9	0				0	0.00%	-	179,534	11.08	-	0	0
YEG	9.68	9.3	9.65	9.99	9.25	-380	-3.93%	2,229,000	1,908,606	117.82	22.04	19,400	12,300
CMG	27.15	27.1	27.1	27.5	26.95	-50	-0.18%	119,100	6,311,615	389.61	18.98	100	4,060
ELC	16.6	16.9	16.6	16.9	16.4	+300	+1.81%	720,600	1,860,144	114.82	13.04	97,000	48,510
FPT	70.8	70.4	70.7	70.8	70.2	-400	-0.56%	4,618,200	119,926,901	7,402.90	13.50	317,630	1,355,410
ICT	17.5	17.5	17.5	17.6	17.45	0	0.00%	15,800	563,238	34.77	17.71	0	0
ITD	15.35	15.45	15.5	15.5	14.9	+100	+0.65%	3,200	404,370	24.96	5.68	0	0
SGT	14.9	14.5	14.4	14.5	14	-400	-2.68%	36,500	2,146,047	132.47	6.45	0	0
DBD	53.2	52.4	53.4	53.5	52.1	-800	-1.50%	39,000	4,951,237	305.63	19.60	1,000	0
DBT	12.8	12	12	12	12	-800	-6.25%	4,000	263,607	16.27	19.54	0	0
DCL	37.8	37.8	37.8	38	37.6	0	0.00%	458,100	2,760,951	170.43	141.57	0	0
DHG	93.8	93.8	93.8	93.8	93.2	0	0.00%	2,600	12,263,981	757.04	14.87	100	460
DMC	57.6	59	59.9	59.9	59	+1,400	+2.43%	200	2,048,920	126.48	12.15	0	0
IMP	42.05	41.35	41.7	42.05	41.2	-700	-1.66%	23,200	6,368,271	393.10	20.93	100	4,600
OPC	23.1	23.7	24.2	24.2	23.7	+600	+2.6%	300	1,518,006	93.70	15.41	0	0
SPM	8.67	8.08	8.08	8.08	8.08	-590	-6.81%	900	111,262	6.87	-	0	0
TRA	81.4	81	81.4	81.4	81	-400	-0.49%	700	3,357,494	207.25	15.49	0	0
VDP	54.9	57.8	54.8	58	51.1	+2,900	+5.28%	3,400	1,276,420	78.79	20.01	200	0
VMD	14.95	14.5	14.5	14.5	14.5	-450	-3.01%	10,000	223,884	13.82	5.28	0	0
ADP	22.9	23	22.95	23	22.9	+100	+0.44%	5,800	529,917	32.71	6.93	200	5,100
CSV	23.4	23.5	23.15	23.5	23.15	+100	+0.43%	70,200	2,596,748	160.29	13.81	4,700	3,900
DGC	47.75	48.8	47.5	48.9	47.5	+1,050	+2.2%	421,600	18,533,187	1,144.02	6.59	11,500	95,000
LIX	27.5	27.5	27.5	27.55	27.5	0	0.00%	5,400	1,782,000	110.00	9.94	300	400
VFG	46.55	46.7	46.7	46.7	46.7	+150	+0.32%	21,200	1,947,979	120.25	6.07	0	0
VPS	8.6	8.64	8.47	8.64	8.45	+40	+0.47%	400	211,341	13.05	9.03	0	0
L10	21.35	0				0	0.00%	-	209,017	12.90	-	0	0
LM8	14.8	0				0	0.00%	-	138,952	8.58	-	0	0
SBG	12.4	12.1	12.3	12.35	12	-300	-2.42%	183,800	605,000	37.35	15.78	0	29,500
VVS	85.1	82.5	81.5	85	81.5	-2,600	-3.06%	110,300	1,775,813	109.62	5.53	6,400	21,100
SHA	3.98	3.92	3.92	3.92	3.92	-60	-1.51%	2,000	137,665	8.50	8.22	0	0
BRC	12.05	12.3	12.3	12.3	12.3	+250	+2.07%	300	152,212	9.40	7.32	0	0
CSM	12.65	12.55	12.7	12.75	12.45	-100	-0.79%	17,900	1,300,497	80.28	30.54	3,600	0
DRC	11.6	11.85	11.65	11.9	11.6	+250	+2.16%	298,600	1,829,987	112.96	15.45	0	0
GVR	32.1	32.6	32.1	32.65	32.05	+500	+1.56%	1,216,700	130,400,000	8,049.38	26.08	220,600	89,300
SRC	40.9	40.9	40.8	40.9	40.8	0	0.00%	300	1,147,792	70.85	46.64	0	0
LSS	8.24	8.27	8.23	8.27	8.18	+30	+0.36%	17,200	744,520	45.96	6.11	0	0
SBT	21.3	21.3	21.3	21.3	21.1	0	0.00%	406,100	19,306,640	1,191.77	25.60	6,600	12,400
ANT	25.7	25.5	25.75	25.75	25	-200	-0.78%	5,900	612,095	37.78	4.34	0	0
BHN	29.9	0				0	0.00%	-	6,930,820	427.83	-	0	0
DBC	18.5	18.55	18.6	18.65	18.5	+50	+0.27%	808,300	7,139,277	440.70	4.74	61,400	19,400
KDC	50.1	50.1	49.9	50.1	49.6	0	0.00%	530,500	14,519,296	896.25	27.79	6,900	404,000
LAF	20.75	22.2	22.2	22.2	22	+1,450	+6.99%	62,800	338,062	20.87	8.87	0	0
MCH	127.8	131	128.9	132.2	128.8	+3,200	+2.5%	216,400	171,270,048	10,572.23	23.57	62,900	11,090
MCM	28.3	28.25	28.3	28.5	28.1	-50	-0.18%	30,500	3,107,500	191.82	16.01	0	0
MSN	71.4	72.1	71.6	72.1	71.4	+700	+0.98%	2,189,400	105,293,009	6,499.57	26.61	556,000	391,530
NAF	50.1	50.2	50.1	50.4	49.9	+100	+0.2%	504,700	3,071,336	189.59	19.56	0	10,100
PAN	22.9	23	22.8	23.15	22.8	+100	+0.44%	263,500	4,804,579	296.58	7.50	70,800	0
SAB	48.7	48	48.75	48.95	47.8	-700	-1.44%	753,400	61,562,994	3,800.18	14.34	94,600	303,400
SMB	38.7	38.95	38.7	39	38.7	+250	+0.65%	11,300	1,162,527	71.76	7.60	0	0
VCF	293.1	297	295.2	297	295.2	+3,900	+1.33%	300	7,894,003	487.28	15.24	0	0
VNM	56.3	56.1	56.5	56.5	56	-200	-0.36%	1,470,900	117,246,500	7,237.44	13.93	329,500	823,190
BSR	24.25	24.4	24.5	24.85	24.15	+150	+0.62%	9,405,400	122,178,112	7,541.86	23.46	1,109,600	3,422,100
ACC	12.3	12.25	12.1	12.45	11.85	-50	-0.41%	57,500	1,286,250	79.40	24.70	0	0
HT1	13.65	13.55	13.4	13.65	13.4	-100	-0.73%	117,900	5,170,543	319.17	18.90	1,000	31,000
AAT	2.76	2.78	2.76	2.8	2.75	+20	+0.72%	34,900	196,877	12.15	8.30	0	6,700
ADS	9.22	9.28	9.33	9.33	9.23	+60	+0.65%	173,700	708,943	43.76	7.33	6,800	0
EVE	9.18	9.1	9.1	9.12	9.05	-80	-0.87%	1,500	382,016	23.58	9.74	100	220
GIL	11.5	11.5	11.5	11.6	11.4	0	0.00%	113,300	1,168,357	72.12	36.16	9,500	0
HTG	40.8	40.9	40.9	40.9	40.8	+100	+0.25%	2,600	1,472,511	90.90	5.46	0	0
KMR	2.5	2.52	2.51	2.58	2.5	+20	+0.8%	18,700	143,332	8.85	28.64	0	0
MSH	33.9	34	33.8	34	33.6	+100	+0.29%	37,200	3,825,715	236.16	6.23	18,700	2,520
STK	10.05	10.25	10.5	10.5	10.1	+200	+1.99%	13,800	1,436,262	88.66	28.71	0	100
TCM	20.1	20.1	20.1	20.15	19.95	0	0.00%	906,700	2,364,536	145.96	9.30	46,500	1,100
TVT	16.35	16.35	16.35	16.35	16.35	0	0.00%	100	343,350	21.19	8.80	0	0
C32	15.2	15.2	14.9	15.3	14.9	0	0.00%	6,500	456,886	28.20	8.71	1,800	0
LBM	28.3	29.5	28.3	29.5	28	+1,200	+4.24%	20,700	1,180,000	72.84	8.31	15,700	100
TLD	8.47	8.5	8.47	8.5	8.44	+30	+0.35%	202,500	660,802	40.79	9.98	0	24,600
PNJ	63.5	63.2	63.5	63.6	62.7	-300	-0.47%	636,200	32,340,828	1,996.35	8.26	57,800	92,000
SBV	6.35	6.3	6.3	6.3	6.3	-50	-0.79%	300	180,747	11.16	-	0	0
TLG	49.3	49.25	49.4	49.4	48	-50	-0.10%	115,300	4,754,021	293.46	12.33	33,600	19,800
YBM	9.8	9.7	9.8	9.8	9.7	-100	-1.02%	400	312,093	19.26	6.06	0	0
CVT	27.5	27.5	27.5	27.5	27.5	0	0.00%	4,100	1,008,999	62.28	20.19	0	0
GMH	7.49	7.5	7.5	7.5	7.5	+10	+0.13%	3,000	123,750	7.64	6.94	0	0
RYG	9.35	9.3	9.18	9.3	9	-50	-0.53%	56,700	418,500	25.83	11.20	0	0
TCR	2.3	2.3	2.3	2.3	2.3	0	0.00%	200	23,841	1.47	52.27	0	0
VGC	42.4	42.95	42.4	42.95	42.3	+550	+1.3%	276,300	19,256,633	1,188.68	13.72	46,900	36,300
CLC	53.9	54.3	53.7	54.3	53.7	+400	+0.74%	500	1,423,072	87.84	7.82	0	200
DTL	9.59	9.58	9.6	9.6	9.58	-10	-0.10%	1,000	580,845	35.85	-	0	0
HMC	10.6	10.95	10.95	10.95	10.95	+350	+3.3%	800	298,935	18.45	9.57	0	0
HPG	23.5	23.65	23.55	23.65	23.45	+150	+0.64%	14,158,200	181,524,767	11,205.23	11.99	2,912,100	1,248,350
HSG	11.6	11.75	11.6	11.75	11.6	+150	+1.29%	2,232,600	9,485,337	585.51	10.33	0	120,500
NKG	11.8	12	11.8	12.05	11.8	+200	+1.69%	1,093,200	5,907,888	364.68	26.55	0	13,700
SHI	14.25	14.45	14.1	14.45	14.1	+200	+1.4%	97,100	2,455,771	151.59	48.82	0	0
SMC	10.65	10.65	10.7	10.75	10.55	0	0.00%	168,200	783,913	48.39	4.35	0	5,500
TLH	4.37	4.4	4.37	4.4	4.37	+30	+0.69%	111,700	494,208	30.51	97.78	11,600	0
VCA	6.4	0				0	0.00%	-	97,199	6.00	-	0	0
DQC	9.6	9.61	9.52	9.61	9.52	+10	+0.1%	2,000	264,833	16.35	78.13	0	0
RAL	83.2	83.5	83.2	83.5	83	+300	+0.36%	2,300	1,966,209	121.37	5.44	0	0
GEE	90.2	92.3	91.2	94.6	90.5	+2,100	+2.33%	1,334,200	59,118,077	3,649.26	10.35	66,800	144,100
GEX	30.15	30.4	30.4	30.8	30.25	+250	+0.83%	5,828,900	39,777,529	2,455.40	18.56	89,090	314,030
PAC	18.8	18.9	19	19	18.75	+100	+0.53%	57,100	1,449,207	89.46	12.44	2,100	2,600
SAM	6.04	5.95	5.94	5.98	5.94	-90	-1.49%	23,500	2,260,768	139.55	23.71	0	0
TYA	16.45	16.5	16.85	16.85	16.5	+50	+0.3%	300	101,069	6.24	4.40	0	0
VTB	13.2	12.95	13	13	12.7	-250	-1.89%	8,600	139,919	8.64	8.97	0	0
DHC	32.75	33.05	32.75	33.05	32.6	+300	+0.92%	81,900	3,192,339	197.06	8.29	44,400	5,600
HAP	6.89	6.72	6.72	6.72	6.7	-170	-2.47%	79,800	745,532	46.02	-	400	0
HHP	14.65	14.5	14.6	14.75	14.4	-150	-1.02%	299,100	1,255,038	77.47	29.06	0	51,100
VID	4.66	4.66	4.66	4.66	4.66	0	0.00%	100	190,296	11.75	423.64	0	0
BFC	56.4	56.4	56.4	56.6	56	0	0.00%	33,600	3,224,275	199.03	11.56	700	3,200
DCM	34.75	35.2	35.2	35.7	35	+450	+1.29%	2,695,500	18,634,880	1,150.30	10.99	337,300	1,575,800
DPM	22.65	23	22.75	23.15	22.75	+350	+1.55%	3,035,200	15,638,275	965.33	16.12	461,800	470,040
SFG	10.7	10.9	10.9	10.9	10.9	+200	+1.87%	100	522,081	32.23	16.29	0	0
AAA	7.37	7.33	7.33	7.45	7.29	-40	-0.54%	861,600	2,886,134	178.16	7.59	54,900	37,600
APH	5.5	5.51	5.5	5.51	5.46	+10	+0.18%	155,800	1,343,802	82.95	8.21	0	0
BMP	153	154	151.8	154.4	150.1	+1,000	+0.65%	150,300	12,606,584	778.18	10.26	91,600	35,300
DTT	17.65	0				0	0.00%	-	143,880	8.88	-	0	0
HCD	6.91	6.9	6.92	6.92	6.9	-10	-0.14%	800	255,016	15.74	12.73	0	0
HII	5.71	5.7	5.71	5.73	5.7	-10	-0.18%	44,200	419,879	25.92	8.27	1,000	0
NHH	10.3	10.35	10.3	10.4	10.3	+50	+0.49%	61,700	1,169,177	72.17	8.05	0	100
PLP	4	4.06	4.09	4.09	4	+60	+1.5%	51,600	365,399	22.56	9.88	600	0
TDP	28.8	28.6	28.6	28.6	28.5	-200	-0.69%	58,100	2,679,808	165.42	26.12	6,100	100
TPC	8.32	8.9	8.9	8.9	8.9	+580	+6.97%	100	149,671	9.24	25.50	0	0
MCP	28	28	28	28	27.8	0	0.00%	10,600	556,308	34.34	60.09	0	0
ACG	32.7	32.7	32.7	32.7	32.3	0	0.00%	2,100	4,930,766	304.37	9.78	0	0
DLG	2.62	2.6	2.63	2.64	2.6	-20	-0.76%	619,000	778,205	48.04	2.13	0	0
GDT	16.55	16.6	16.6	16.6	16.4	+50	+0.3%	2,900	409,193	25.26	5.67	0	0
GTA	9.19	0				0	0.00%	-	90,338	5.58	-	0	0
NAV	14.5	15	15	15	15	+500	+3.45%	700	120,000	7.41	8.73	0	0
NHT	11.5	11.75	11.8	11.8	11.2	+250	+2.17%	6,600	282,043	17.41	5.85	0	0
PTB	39	38.6	37.1	38.6	37.1	-400	-1.03%	71,900	3,875,713	239.24	5.20	17,800	4,400
SAV	13.5	0				0	0.00%	-	351,452	21.69	-	0	0
TTF	2.1	2.12	2.13	2.14	2.11	+20	+0.95%	581,700	834,289	51.50	78.52	0	0
TMT	11.7	11.7	11.65	11.7	11.65	0	0.00%	5,400	431,472	26.63	6.87	0	0
CNG	21.15	21.6	21.05	21.6	21	+450	+2.13%	5,200	758,145	46.80	13.99	0	200
GAS	77	77.7	77.2	78.7	77	+700	+0.91%	606,800	187,486,196	11,573.22	16.72	78,010	79,300
PGC	12.35	12.2	12.3	12.3	12.1	-150	-1.21%	5,600	736,139	45.44	10.12	800	0
PGD	22	22.75	22.6	22.75	22.6	+750	+3.41%	800	2,252,189	139.02	14.41	0	0
PMG	6.04	6.04	6.04	6.04	6.04	0	0.00%	1,900	279,871	17.28	13.54	0	0
TDG	2.38	2.38	2.38	2.42	2.37	0	0.00%	28,000	57,623	3.56	10.08	0	0
GEG	13.7	13.8	13.7	13.85	13.5	+100	+0.73%	724,300	5,724,300	353.35	7.94	47,200	2,500
KHP	9.6	9.9	9.6	10.05	9.5	+300	+3.13%	11,700	597,730	36.90	10.54	0	0
TBC	32.5	33.75	33.75	33.75	33.75	+1,250	+3.85%	100	2,143,125	132.29	11.15	0	0
BTP	8.29	8.29	8.29	8.3	8.29	0	0.00%	4,800	501,426	30.95	11.78	0	0
CHP	27.85	27.9	27.65	27.9	27.65	+50	+0.18%	1,400	4,398,660	271.52	10.03	0	0
DRL	44.6	44.55	44.6	44.6	44.55	-50	-0.11%	500	423,225	26.13	9.46	0	0
GHC	26	26.35	26.4	26.4	26.2	+350	+1.35%	4,200	1,255,907	77.53	7.83	3,000	0
HNA	21.8	20.45	21.6	21.6	20.45	-1,350	-6.19%	1,300	4,810,499	296.94	10.11	0	0
NT2	22.95	23.05	22.95	23.15	22.95	+100	+0.44%	433,800	6,635,542	409.60	6.02	75,200	46,600
PGV	23	23.35	23	23.7	22.8	+350	+1.52%	13,300	26,232,979	1,619.32	7.05	0	0
POW	14.8	14.8	14.85	15.1	14.65	0	0.00%	14,886,200	45,404,116	2,802.72	16.99	1,750,870	1,009,260
PPC	9.62	9.58	9.62	9.64	9.55	-40	-0.42%	165,300	3,071,473	189.60	18.60	10,000	17,800
S4A	32.9	32.1	32.5	32.5	32.1	-800	-2.43%	500	1,354,620	83.62	9.30	0	0
SBA	26.8	26.3	26.05	26.8	26.05	-500	-1.87%	1,500	1,590,841	98.20	9.38	0	0
SHP	33	33	33	33	33	0	0.00%	3,200	3,339,810	206.16	11.65	0	0
SJD	14.1	14.1	14.1	14.1	14.05	0	0.00%	36,400	972,881	60.05	6.06	0	5,500
TMP	46.3	47	46.45	47	46.45	+700	+1.51%	2,500	3,290,000	203.09	10.36	0	0
TTA	11.45	11.6	11.5	11.7	11.3	+150	+1.31%	240,800	2,071,285	127.86	11.10	0	0
TTE	33.9	0				0	0.00%	-	965,825	59.62	-	0	0
VPD	22	22	22	22	21.5	0	0.00%	11,300	2,344,972	144.75	8.94	500	0
VSH	42.5	42.25	42.5	42.5	42.25	-250	-0.59%	2,400	9,981,193	616.12	11.57	0	400
AAM	6.5	6.43	6.44	6.5	6.43	-70	-1.08%	1,100	67,201	4.15	38.27	0	0
ABT	55.6	54.9	55.6	55.6	54	-700	-1.26%	1,500	646,571	39.91	4.88	0	0
ACL	12.55	12.55	12	12.55	12	0	0.00%	700	629,496	38.86	18.37	0	0
ANV	21.95	21.6	21.9	22.35	21.55	-350	-1.59%	559,600	5,751,124	355.01	5.75	5,300	67,800
CMX	5.67	5.66	5.61	5.71	5.61	-10	-0.18%	28,200	576,748	35.60	8.58	0	2,400
DAT	8.25	0				0	0.00%	-	571,134	35.26	-	0	0
FMC	35.5	35.9	35.5	35.9	35.4	+400	+1.13%	34,100	2,347,461	144.91	6.73	11,800	300
IDI	5.63	5.65	5.64	5.67	5.62	+20	+0.36%	117,500	1,543,426	95.27	12.05	0	0
VHC	60.1	60	60	60.2	59.4	-100	-0.17%	218,500	12,567,190	775.75	9.50	20,600	47,400
DPR	38.45	38.45	38.45	38.7	38.35	0	0.00%	165,800	3,340,764	206.22	11.56	300	16,400
HRC	39	40.85	39.1	40.85	39.1	+1,850	+4.74%	900	1,233,941	76.17	35.12	0	0
PHR	60.8	62	60.8	62	60.5	+1,200	+1.97%	189,800	8,400,950	518.58	19.12	44,200	24,600
TNC	30.15	0				0	0.00%	-	580,388	35.83	-	0	0
TRC	75	75	75	75.8	75	0	0.00%	5,200	2,250,000	138.89	8.80	100	400
BAF	29.55	29.55	29.45	29.55	29.3	0	0.00%	782,700	8,983,840	554.56	59.22	0	42,800
HAG	15	14.95	14.9	14.95	14.8	-50	-0.33%	3,213,100	18,947,619	1,169.61	-	0	51,890
HPA	33.8	33.85	33.8	33.85	33	+50	+0.15%	31,900	9,647,250	595.51	5.79	2,100	6,200
HSL	7.02	7.17	7.29	7.29	7	+150	+2.14%	146,900	276,528	17.07	-	2,200	0
NSC	72.3	73	72.5	73	72.5	+700	+0.97%	600	1,282,940	79.19	5.95	500	0
SSC	28.5	29.3	29.3	29.3	29.3	+800	+2.81%	100	388,863	24.00	31.51	0	0
AGG	11.75	11.7	11.7	11.7	11.5	-50	-0.43%	213,600	1,901,579	117.38	5.02	0	20,000
ASM	5.88	6	5.9	6.05	5.88	+120	+2.04%	716,100	2,443,165	150.81	60.00	41,600	740
BCM	52.3	52.3	52.4	52.6	52.3	0	0.00%	153,200	54,130,500	3,341.39	16.10	11,700	4,800
CCI	19.2	0				0	0.00%	-	449,052	27.72	-	0	0
CCL	4.03	4.03	4.09	4.1	4.03	0	0.00%	21,100	240,113	14.82	9.39	0	0
CKG	6.85	6.84	6.8	6.85	6.66	-10	-0.15%	41,200	1,106,763	68.32	9.94	0	0
CRE	7.2	7.16	7.2	7.26	7.1	-40	-0.56%	112,500	3,319,938	204.93	45.32	500	1,100
D2D	31.05	31.2	31.2	31.3	31.1	+150	+0.48%	30,700	944,104	58.28	4.15	100	200
DIG	12.35	12.6	12.4	12.6	12.35	+250	+2.02%	3,222,800	10,035,033	619.45	12.75	208,500	8,600
DRH	2	2.01	2	2.01	2	+10	+0.5%	76,500	248,653	15.35	-	0	0
DTA	3.27	3.49	3.42	3.49	3.27	+220	+6.73%	29,200	63,029	3.89	317.27	0	0
DXG	12.45	12.6	12.45	12.6	12.4	+150	+1.2%	4,827,900	14,016,041	865.19	58.88	190	436,500
DXS	7.16	7.19	7.16	7.2	7.07	+30	+0.42%	1,362,300	4,163,751	257.02	12.21	9,100	69,900
FDC	18.1	0				0	0.00%	-	699,203	43.16	-	0	0
FIR	5.03	5.15	5.02	5.15	4.98	+120	+2.39%	141,900	363,949	22.47	183.93	0	0
GEL	31.8	31.9	32.05	32.15	31.55	+100	+0.31%	1,344,000	28,391,000	1,752.53	52.47	61,100	174,200
HAR	3.22	3.25	3.23	3.25	3.21	+30	+0.93%	24,100	310,973	19.20	18.16	2,900	0
HDC	14.9	14.95	14.75	14.95	14.75	+50	+0.34%	504,100	2,986,331	184.34	4.20	200	93,300
HDG	20.55	20.8	20.8	20.85	20.55	+250	+1.22%	627,700	7,695,231	475.01	9.99	20,400	31,600
HPX	4.21	4.19	4.21	4.21	4.17	-20	-0.48%	247,500	1,274,466	78.67	10.80	800	0
HQC	2.52	2.54	2.56	2.56	2.52	+20	+0.79%	1,399,100	1,464,562	90.41	20.82	16,600	114,900
HTN	7.1	7.06	7.1	7.15	7.05	-40	-0.56%	53,300	629,162	38.84	35.48	10,000	0
IJC	9.05	9.09	9.06	9.16	9.02	+40	+0.44%	629,200	5,722,888	353.26	6.90	15,000	19,500
ITC	11.5	11.6	11.5	11.6	11.45	+100	+0.87%	54,400	1,112,847	68.69	22.70	0	0
KBC	29.4	29.95	29.5	30.15	29.3	+550	+1.87%	1,266,600	28,205,555	1,741.08	12.22	174,300	164,500
KDH	21.6	21.65	21.6	21.85	21.6	+50	+0.23%	2,453,700	24,295,953	1,499.75	24.89	566,200	609,710
KHG	4.92	4.93	4.92	4.94	4.9	+10	+0.2%	2,634,300	2,215,716	136.77	32.22	92,000	0
KOS	37.1	37.1	36.75	37.1	36.7	0	0.00%	328,800	8,031,458	495.77	421.59	2,800	5,300
LDG	3.36	3.35	3.37	3.44	3.25	-10	-0.30%	663,900	856,313	52.86	9.25	1,500	30,000
LGL	5.14	5.03	5.14	5.19	5	-110	-2.14%	191,600	259,030	15.99	12.67	0	0
LHG	27.9	27.95	27.8	28	27.8	+50	+0.18%	16,400	1,397,836	86.29	5.47	0	5,100
NBB	17.75	17.35	17.65	17.65	17.3	-400	-2.25%	28,900	1,737,772	107.27	194.94	0	0
NLG	26.45	26.4	26.45	26.55	26.2	-50	-0.19%	970,600	12,806,571	790.53	19.37	196,000	123,600
NTC	136	135	135.9	135.9	134.9	-1,000	-0.74%	9,000	3,239,997	200.00	10.07	0	0
NTL	15.4	15.4	15.4	15.4	15.25	0	0.00%	120,700	1,878,490	115.96	115.79	0	23,240
NVL	12.55	12.55	12.55	12.65	12.35	0	0.00%	8,281,100	30,145,953	1,860.86	14.48	296,320	1,016,500
OGC	2.82	2.89	2.82	2.89	2.79	+70	+2.48%	174,900	867,000	53.52	12.90	0	5,800
PDR	14.7	14.75	14.75	14.8	14.6	+50	+0.34%	3,110,700	14,717,688	908.50	27.62	100	102,700
PTL	2.52	2.37	2.52	2.52	2.35	-150	-5.95%	371,900	237,000	14.63	19.75	0	0
QCG	12	12.05	12	12.2	11.85	+50	+0.42%	171,100	3,315,306	204.65	19.34	0	0
SCR	5.07	5.07	5.05	5.11	5.03	0	0.00%	1,293,900	2,183,117	134.76	28.64	41,700	7,900
SGR	12.65	12.7	12.65	12.8	12.5	+50	+0.4%	571,400	887,412	54.78	10.79	4,700	400
SIP	50.1	50.3	50.1	50.5	50.1	+200	+0.4%	22,700	12,178,281	751.75	10.12	10,200	7,000
SJS	48	48	47	48.3	47	0	0.00%	26,800	14,278,792	881.41	39.34	0	3,700
SZC	22.3	22.45	22.1	22.45	22.1	+150	+0.67%	234,800	4,040,683	249.42	12.73	16,500	2,900
SZL	48.35	47.9	48	48	47.8	-450	-0.93%	32,700	1,336,532	82.50	11.64	0	0
TAL	27	26.75	26.35	27.2	26.15	-250	-0.93%	64,500	13,481,992	832.22	13.80	5,900	3,700
TDC	9.55	9.31	9.25	9.53	9.25	-240	-2.51%	92,800	1,184,493	73.12	4.40	0	7,300
TDH	3.68	3.69	3.57	3.69	3.56	+10	+0.27%	72,800	415,689	25.66	3.83	0	0
TEG	5.71	5.98	6	6	5.9	+270	+4.73%	73,200	722,423	44.59	32.32	0	0
TIP	18.05	17.95	17.9	18	17.9	-100	-0.55%	10,900	1,166,891	72.03	5.40	0	0
TIX	38.4	0				0	0.00%	-	1,152,000	71.11	-	0	0
TN1	14.3	14.3	14.3	14.5	14.3	0	0.00%	700	859,365	53.05	3.22	0	0
UIC	61	60.1	61	61	60.1	-900	-1.48%	1,300	498,830	30.79	4.92	0	0
VHM ＊	156	150.3	158	158.1	150.1	-5,700	-3.65%	6,007,200	617,344,024	38,107.66	14.74	444,750	3,204,970
VIC	228	217.2	227	227.7	217	-10,800	-4.74%	3,602,500	1,679,714,440	103,686.08	151.68	902,820	1,262,460
VPH	3.57	3.49	3.5	3.58	3.49	-80	-2.24%	16,700	332,799	20.54	-	0	0
VPI	61.8	61.9	61.8	62.4	61.6	+100	+0.16%	948,800	19,811,069	1,222.91	50.70	26,500	139,800
VRC	11.85	12	11.9	12	11.9	+150	+1.27%	600	600,000	37.04	1,000.00	0	0
VRE	30	29.2	30	30	29.15	-800	-2.67%	5,288,500	66,351,698	4,095.78	10.29	551,260	859,600
								合計	8,655,454,805	534,287.33		40,093,000	52,914,820

※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」