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	23.8	22.9	23.5	23.5	22.9	-900	-3.78%	10,300	15,741,457	954.03	202.65	0	0
GSP	9.98	9.95	9.91	9.96	9.91	-30	-0.30%	55,200	671,795	40.71	7.64	0	0
HTV	15.25	14.5	14.2	14.5	14.2	-750	-4.92%	24,200	190,008	11.52	11.97	0	0
MHC	7.91	8	7.8	8.3	7.8	+90	+1.14%	8,700	365,189	22.13	2.12	0	0
PDV	8.34	8.35	8.24	8.35	8.24	+10	+0.12%	6,200	662,280	40.14	6.65	0	0
PJT	8.4	8.01	8.01	8.01	8.01	-390	-4.64%	500	199,311	12.08	10.71	0	0
PVP	16.9	17.5	16.95	17.5	16.85	+600	+3.55%	557,200	1,814,793	109.99	9.89	84,200	17,500
PVT	18.35	19.4	18.5	19.5	18.2	+1,050	+5.72%	6,473,000	10,028,227	607.77	9.35	786,900	692,300
SKG	7.55	7.59	7.55	7.63	7.55	+40	+0.53%	96,500	504,718	30.59	10.53	1,000	0
VIP	9.85	9.9	9.91	9.99	9.86	+50	+0.51%	76,700	677,862	41.08	10.30	0	25,100
VOS	11.15	11.25	11.3	11.6	11.15	+100	+0.9%	524,200	1,575,000	95.45	5.17	26,700	59,000
VTO	10.45	10.6	10.45	10.6	10.45	+150	+1.44%	56,400	846,587	51.31	9.27	0	0
ASG	16.85	0				0	0.00%	-	1,529,722	92.71	-	0	0
HVN	23.85	23.8	23.9	24.25	23.65	-50	-0.21%	489,100	74,053,657	4,488.10	8.07	100	98,500
VJC	125.5	125.5	125.7	126.5	123.6	0	0.00%	1,513,100	96,521,167	5,849.77	33.66	77,210	35,610
CLL	26.9	27.55	27	27.55	27	+650	+2.42%	6,900	936,700	56.77	9.97	3,300	3,500
DVP	78.8	77.7	78.9	79	77.4	-1,100	-1.40%	15,900	3,108,000	188.36	9.19	0	0
GMD	77.2	78.2	78.3	82	77.3	+1,000	+1.3%	3,401,300	33,852,194	2,051.65	20.37	954,600	556,500
HAH	46.2	46.4	46.2	47.4	46	+200	+0.43%	759,100	8,901,395	539.48	6.79	89,400	239,890
ILB	19.7	20	19.95	20.1	19.95	+300	+1.52%	29,200	763,990	46.30	7.58	0	0
NCT	82.6	82.6	82.6	83.3	82.6	0	0.00%	30,000	2,161,289	130.99	6.11	0	11,600
PDN	95.5	95.5	95.5	96	94.7	0	0.00%	1,200	5,306,536	321.61	12.99	0	0
QNP	31.9	31.85	30.5	31.85	30.25	-50	-0.16%	2,100	1,287,057	78.00	9.02	0	0
SCS	45	45.5	45	45.65	45	+500	+1.11%	79,200	4,690,945	284.30	6.40	8,700	2,400
SFI	28.3	28	28	28	28	-300	-1.06%	5,000	680,737	41.26	7.23	0	200
SGN	55.8	55.3	54.8	55.7	54.8	-500	-0.90%	7,100	1,852,472	112.27	10.48	0	0
STG	37.85	0				0	0.00%	-	3,718,890	225.39	-	0	0
TCL	29.4	29.5	29.4	29.7	29.4	+100	+0.34%	8,500	889,674	53.92	6.76	100	0
TMS	36.5	36.5	36.5	36.5	36.5	0	0.00%	100	6,304,374	382.08	17.60	0	0
VNL	19.2	19.05	19.25	19.25	18.65	-150	-0.78%	11,800	269,376	16.33	5.04	0	0
VSC	14.65	15.1	14.8	15.25	14.7	+450	+3.07%	12,692,800	5,652,992	342.61	16.45	1,027,900	408,600
VTP	51.5	53.4	52.5	53.4	51.1	+1,900	+3.69%	868,600	10,780,668	653.37	18.66	10,800	59,700
TCO	10.7	10.6	10.7	10.85	10.5	-100	-0.93%	217,500	607,599	36.82	8.89	4,100	0
VNS	7.39	7.15	7.59	7.59	7.15	-240	-3.25%	69,700	485,193	29.41	12.65	100	6,860
ACB	22.4	22.65	22.4	22.8	22.35	+250	+1.12%	12,233,400	131,470,157	7,967.89	7.50	1,761,900	1,945,580
BID	39.05	39.5	39.55	39.75	39.25	+450	+1.15%	3,020,100	287,562,576	17,428.03	10.47	432,500	90,450
BVB	12.4	12.5	12.3	12.55	12.3	+100	+0.81%	1,117,800	-	-	17.88	220,000	0
CTG	32.5	32.8	32.8	32.95	32.6	+300	+0.92%	7,077,200	254,755,784	15,439.74	7.36	1,593,900	436,560
EIB	18	18.15	18	18.4	18	+150	+0.83%	3,537,600	33,808,379	2,048.99	29.75	285,100	103,500
EVF	12.35	12.5	12.4	12.55	12.35	+150	+1.21%	1,367,500	9,507,073	576.19	11.13	44,800	2,400
HDB	26.55	26.95	26.65	27	26.35	+400	+1.51%	10,622,700	134,892,197	8,175.28	7.52	785,600	1,577,000
KLB	13.1	12.9	13.05	13.5	12.8	-200	-1.53%	916,300	7,460,980	452.18	4.02	4,400	29,850
LPB	52.9	52.3	52.9	53.1	52	-600	-1.13%	1,775,300	156,234,854	9,468.78	13.68	361,800	199,700
MBB	24.15	24.25	24.15	24.45	23.95	+100	+0.41%	28,450,200	195,333,748	11,838.41	7.29	2,792,230	730,900
MSB	16.2	16.25	16.2	16.25	16.1	+50	+0.31%	5,423,700	50,700,000	3,072.73	9.01	267,900	57,100
NAB	11.8	12.05	11.85	12.6	11.7	+250	+2.12%	1,604,400	26,013,808	1,576.59	4.94	100	294,560
OCB	10.4	10.7	10.45	10.7	10.35	+300	+2.88%	2,899,300	32,768,858	1,985.99	7.16	23,300	53,400
SHB	11.7	12	11.75	12.1	11.65	+300	+2.56%	78,433,800	64,124,446	3,886.33	4.61	8,116,810	2,277,000
SSB	15.05	15.25	15.05	15.3	14.8	+200	+1.33%	2,228,300	52,289,200	3,169.04	8.11	132,600	76,810
STB	74.6	74.6	75	76.1	74.3	0	0.00%	2,084,300	140,637,092	8,523.46	23.68	237,700	251,750
TCB	29.7	31.35	29.7	31.35	29.5	+1,650	+5.56%	34,812,900	222,153,637	13,463.86	8.78	1,039,180	12,829,500
TPB	14.6	14.75	14.6	14.85	14.55	+150	+1.03%	12,963,800	40,917,191	2,479.83	5.53	81,600	1,262,530
VAB	10.05	10.1	10.1	10.2	10.05	+50	+0.5%	736,000	8,245,243	499.71	4.80	6,400	96,000
VBB	13.2	13.25	13.2	13.5	12.8	+50	+0.38%	206,700	-	-	8.34	0	400
VCB	59.7	60.3	60.3	60.5	59.8	+600	+1.01%	2,714,200	503,847,208	30,536.19	15.65	343,760	688,310
VIB	14.65	14.85	14.75	14.95	14.65	+200	+1.37%	4,419,000	50,549,485	3,063.61	6.94	293,800	16,200
VPB	25	25.85	25.1	25.85	25.1	+850	+3.4%	17,881,200	205,091,925	12,429.81	8.55	3,207,390	4,431,000
AGR	13.05	13.4	13.05	13.4	13.05	+350	+2.68%	236,600	3,059,378	185.42	23.84	24,900	300
APG	4.95	5.04	5	5.1	4.95	+90	+1.82%	338,600	1,127,055	68.31	210.00	5,400	10,300
BSI	28.15	29.1	28.6	29.1	28.4	+950	+3.37%	478,800	7,854,135	476.01	14.46	52,800	200
CTS	21.75	22.6	21.9	22.9	21.9	+850	+3.91%	1,833,700	4,806,872	291.33	8.32	176,500	65,600
DSC	10.8	10.95	10.8	10.95	10.75	+150	+1.39%	20,500	3,049,265	184.80	8.64	0	6,800
DSE	22.15	22.4	22.15	22.55	22.15	+250	+1.13%	515,800	7,674,240	465.11	29.95	14,600	14,100
FTS	21.85	22.25	21.9	22.5	21.9	+400	+1.83%	695,600	8,480,493	513.97	19.16	52,100	24,400
HCM	25.35	25.95	25.4	26	25.25	+600	+2.37%	5,487,100	28,024,876	1,698.48	17.68	331,600	504,500
ORS	14	14.2	14.05	14.3	13.9	+200	+1.43%	4,432,800	8,859,819	536.96	40.34	40,100	276,400
SSI	24.45	25.1	24.65	25.25	24.6	+650	+2.66%	20,351,300	62,777,554	3,804.70	12.23	2,196,330	280,740
TCI	9.9	9.7	9.9	9.9	9.7	-200	-2.02%	9,200	1,121,523	67.97	96.04	0	100
TCX	39.3	40	39.6	40.35	39.4	+700	+1.78%	1,756,400	110,978,133	6,725.95	14.74	90,400	916,240
TVB	7.17	7.1	6.96	7.19	6.96	-70	-0.98%	13,500	774,763	46.96	37.17	0	0
TVS	13.35	13.8	13.45	13.9	13.45	+450	+3.37%	134,000	3,155,231	191.23	9.20	35,900	2,200
VCI	21.75	22.1	22	22.25	21.8	+350	+1.61%	7,662,200	25,464,326	1,543.29	11.92	152,000	1,254,600
VCK	30.35	30.8	30.4	31	30.4	+450	+1.48%	2,386,700	74,995,527	4,545.18	11.23	167,700	126,800
VDS	11.8	12.15	11.95	12.2	11.8	+350	+2.97%	978,200	3,304,800	200.29	11.53	78,900	8,800
VIX	13.6	13.95	13.65	14.15	13.65	+350	+2.57%	40,834,300	2,627,349	159.23	3.95	1,494,100	2,845,100
VND	16.65	17.05	16.8	17.1	16.7	+400	+2.4%	9,064,700	25,955,213	1,573.04	12.84	636,600	179,600
VPX	25.35	25.8	25.4	25.85	25.35	+450	+1.78%	913,200	48,375,000	2,931.82	11.21	23,600	285,300
FIT	3.1	3.11	3.13	3.14	3.09	+10	+0.32%	197,400	1,057,192	64.07	26.36	0	0
E1VFVN30	34.25	34.49	34.25	34.6	33.96	+240	+0.7%	302,900	-	-	-	134,610	133,840
FUCTVGF3	14.6	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12.8	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	7.35	0				0	0.00%	-	-	-	-	0	0
FUEABVND	10.6	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	12.6	12.6	12.6	12.6	+90	+0.72%	899,800	-	-	-	0	0
FUEDCMID	12.24	12.28	12.24	12.35	11.72	+40	+0.33%	5,900	-	-	-	300	100
FUEFCV50	14.89	14.6	14.9	14.99	14.6	-290	-1.95%	2,200	-	-	-	0	0
FUEIP100	13.64	13.59	13.59	13.59	13.59	-50	-0.37%	200	-	-	-	0	0
FUEKIV30	13.12	13.22	13.15	13.22	13.15	+100	+0.76%	2,500	-	-	-	2,500	0
FUEKIVFS	17	0				0	0.00%	-	-	-	-	0	0
FUEKIVND	12.32	12.52	12.23	12.52	12.04	+200	+1.62%	500	-	-	-	500	400
FUEMAV30	23.64	23.74	23.44	23.74	23.39	+100	+0.42%	6,100	-	-	-	4,510	5,700
FUEMAVND	14	14.27	14.12	14.27	13.96	+270	+1.93%	4,300	-	-	-	400	1,600
FUEMITEC	10.82	11	11	11	11	+180	+1.66%	400	-	-	-	0	0
FUESSV30	24.69	24.39	24.46	24.46	23.94	-300	-1.22%	7,700	-	-	-	3,200	9,370
FUESSV50	29.6	29.65	29.69	29.69	29.1	+50	+0.17%	1,300	-	-	-	0	0
FUESSVFL	28.27	28.64	27.97	28.64	27.97	+370	+1.31%	73,000	-	-	-	100	56,100
FUETCC50	14.34	14.4	14.3	14.4	14.3	+60	+0.42%	800	-	-	-	0	0
FUETPVND	10.15	9.97	10.86	10.86	9.97	-180	-1.77%	400	-	-	-	0	0
FUEVFVND	33.39	33.34	33.4	33.87	32.6	-50	-0.15%	564,700	-	-	-	279,000	598,500
FUEVN100	25.6	25.59	25.12	25.65	25.12	-10	-0.04%	39,400	-	-	-	400	11,500
FUEVN50G	12	11.99	12.4	12.4	11.98	-10	-0.08%	1,900	-	-	-	0	0
BIC	21.25	21.25	21.3	21.6	21.15	0	0.00%	33,100	4,293,925	260.24	7.80	5,000	11,580
BMI	13.6	13.6	13.6	13.7	13.5	0	0.00%	44,100	2,047,448	124.09	9.26	1,100	0
BVH	66.9	67.5	66.9	67.9	65.2	+600	+0.9%	478,000	50,106,787	3,036.77	17.67	6,900	156,400
MIG	16.9	16.85	17	17	16.75	-50	-0.30%	54,600	3,563,833	215.99	10.85	4,300	0
PGI	23.45	23.25	23.2	23.25	23.15	-200	-0.85%	9,200	2,578,351	156.26	10.50	700	0
BCE	5.62	5.89	5.7	5.95	5.7	+270	+4.8%	320,900	247,379	14.99	2.30	0	300
C47	8.95	9.27	9.34	9.34	8.9	+320	+3.58%	70,600	336,893	20.42	6.45	0	3,500
CII	13.75	14.25	14	14.45	13.95	+500	+3.64%	8,863,500	9,575,790	580.35	72.70	317,100	534,300
CTI	19.4	19.3	19.25	19.5	19.25	-100	-0.52%	166,100	1,215,900	73.69	8.55	7,500	0
CTR	77	77.1	77.2	77.5	75.9	+100	+0.13%	282,200	9,877,245	598.62	14.71	105,300	40,800
DPG	30	30.25	30.1	30.75	29.9	+250	+0.83%	294,300	3,587,260	217.41	9.43	2,900	145,100
HAS	9	9.19	9.19	9.19	9.19	+190	+2.11%	2,500	71,682	4.34	-	2,500	0
HTI	18.7	18.75	18.9	19.05	18.7	+50	+0.27%	16,000	467,798	28.35	2.81	0	1,900
HUB	12.15	12.15	12.05	12.25	12.05	0	0.00%	11,500	367,451	22.27	5.55	100	0
LCG	7.17	7.31	7.2	7.35	7.17	+140	+1.95%	1,419,600	1,510,262	91.53	10.70	211,700	4,300
LGC	64.8	0				0	0.00%	-	13,746,044	833.09	-	0	0
MDG	37	0				0	0.00%	-	382,017	23.15	-	0	0
NHA	8.24	8.33	8.1	8.34	8.1	+90	+1.09%	122,600	593,653	35.98	4.92	2,900	900
PC1	20.65	20.65	20.6	21.15	20.6	0	0.00%	1,608,700	8,493,042	514.73	9.24	251,300	53,500
PTC	6.29	5.85	6.28	6.28	5.85	-440	-7.00%	13,500	188,321	11.41	3.85	0	0
VCG	15.65	15.95	15.75	15.95	15.75	+300	+1.92%	1,496,100	11,135,911	674.90	2.81	132,300	70,000
CCC	7.47	0				0	0.00%	-	306,681	18.59	-	0	0
CDC	18.8	18.9	18.6	18.9	18.5	+100	+0.53%	204,900	1,994,807	120.90	53.39	9,100	0
CIG	7.19	7.17	7.18	7.18	6.92	-20	-0.28%	32,600	365,956	22.18	3.22	0	0
CTD	62.1	62.4	62	63.2	62	+300	+0.48%	248,500	6,977,769	422.90	13.68	9,100	3,500
DC4	6.67	6.74	6.67	6.74	6.65	+70	+1.05%	159,400	728,315	44.14	3.32	0	0
HU1	5.61	5.26	5.26	5.26	5.26	-350	-6.24%	100	131,500	7.97	13.95	0	0
PHC	4.05	3.97	3.97	4.08	3.95	-80	-1.98%	7,600	201,207	12.19	9.08	0	0
SC5	15	16.05	16.05	16.05	16.05	+1,050	+7%	700	240,485	14.57	5.85	0	0
THG	28.45	28	28.85	28.85	27.5	-450	-1.58%	51,000	984,566	59.67	5.91	0	0
TSA	15.55	15.55	15.55	15.55	15.45	0	0.00%	84,300	628,609	38.10	22.09	900	4,500
FCN	10.95	11	10.95	11	10.8	+50	+0.46%	406,100	1,731,829	104.96	54.73	46,500	8,500
HHV	10.05	10.25	10.1	10.3	10.05	+200	+1.99%	3,768,200	5,888,747	356.89	8.25	512,700	9,700
HVH	10.35	10.4	10.35	10.5	10.25	+50	+0.48%	146,600	7,263,126	440.19	10.80	2,700	300
REE	47.1	47.6	47.45	48	47.45	+500	+1.06%	262,300	29,649,994	1,796.97	10.19	0	0
SRF	7.26	7.69	7.7	7.74	7.5	+430	+5.92%	1,600	259,820	15.75	13.01	0	0
BMC	11.6	11.6	11.5	11.6	11.45	0	0.00%	3,500	143,755	8.71	18.24	0	0
DHA	49	48.9	48.15	49.25	48.15	-100	-0.20%	52,000	719,860	43.63	6.56	0	200
DHM	6.3	6.6	6.3	6.6	6.26	+300	+4.76%	34,900	227,936	13.81	39.52	0	0
FCM	3.06	3	3	3.07	2.99	-60	-1.96%	31,100	138,680	8.40	8.22	1,200	0
KSB	13.2	13.45	13.45	13.45	13.3	+250	+1.89%	536,000	1,539,268	93.29	11.45	51,200	0
NNC	39.5	39.75	39.4	39.75	38.8	+250	+0.63%	64,400	871,320	52.81	6.48	0	5,700
PVD	18.05	18.25	18.5	18.5	18.05	+200	+1.11%	2,529,500	16,931,295	1,026.14	11.84	62,210	381,480
TNT	9.69	9.4	9.2	9.93	9.13	-290	-2.99%	10,700	479,400	29.05	35.07	100	500
DAH	2.43	2.48	2.47	2.48	2.42	+50	+2.06%	95,300	208,816	12.66	-	0	0
DSN	37.2	37	37.1	37.1	36	-200	-0.54%	3,800	447,071	27.10	6.49	0	0
NVT	7	0				0	0.00%	-	633,500	38.39	-	0	0
TCT	17.8	17.8	17.8	17.8	17.8	0	0.00%	1,100	227,626	13.80	8.93	0	0
VNG	7.3	7.1	7.1	7.1	7.1	-200	-2.74%	200	690,664	41.86	105.97	0	0
SVT	10.55	10.7	10.6	10.7	10.35	+150	+1.42%	1,200	185,227	11.23	6.90	0	0
TNH	8.22	8.4	8.3	8.48	8.2	+180	+2.19%	56,500	1,392,106	84.37	-	10,400	920
HID	3.37	3.6	3.4	3.6	3.28	+230	+6.82%	553,800	276,323	16.75	50.70	0	7,700
TV2	26.5	27.15	26.5	27.5	26.5	+650	+2.45%	165,200	1,833,335	111.11	19.38	9,800	76,400
ADG	8.1	8.1	8.1	8.1	8.1	0	0.00%	200	173,182	10.50	9.22	0	0
BWE	43.8	43.9	44.2	44.2	43.65	+100	+0.23%	48,400	9,654,867	585.14	11.74	3,400	2,600
CLW	40.65	43	43	43	43	+2,350	+5.78%	700	559,000	33.88	9.84	0	0
TDW	45.1	0				0	0.00%	-	383,350	23.23	-	0	0
VSI	19.6	19	18.3	20.25	18.25	-600	-3.06%	3,300	250,800	15.20	7.71	0	0
ABR	11.1	11.85	11.45	11.85	11.45	+750	+6.76%	4,500	237,000	14.36	15.91	0	0
TDM	60.3	62	60	62	59	+1,700	+2.82%	224,500	6,888,200	417.47	35.47	1,000	0
VPL	79	78.5	79.1	79.1	77.1	-500	-0.63%	370,200	147,379,855	8,932.11	127.02	62,000	47,700
AAN	15.55	15.55	15.55	15.6	15.5	0	0.00%	87,500	1,425,157	86.37	12.54	0	0
ABS	3.04	3.08	3.04	3.09	3.02	+40	+1.32%	70,700	246,400	14.93	-	0	0
AFX	10.5	10.5	10.5	10.6	10.4	0	0.00%	162,800	367,500	22.27	7.77	0	0
BKG	2.06	2.06	2.07	2.09	2.05	0	0.00%	38,100	147,515	8.94	14.61	0	0
CMV	7.45	0				0	0.00%	-	135,261	8.20	-	0	0
CRC	5.22	5.25	5.3	5.34	5.21	+30	+0.57%	254,000	560,175	33.95	5.90	300	9,200
DGW	39.4	40.3	39.9	41.45	39.75	+900	+2.28%	1,465,300	8,912,788	540.17	16.17	487,400	390,430
DXV	3.65	0				0	0.00%	-	36,135	2.19	-	0	0
EVG	4.4	4.53	4.3	4.58	4.3	+130	+2.95%	784,500	1,023,833	62.05	12.38	34,460	650
JVC	3.05	3.06	3	3.11	3	+10	+0.33%	224,600	344,251	20.86	6.89	11,800	300
NO1	4.8	4.85	4.8	4.86	4.77	+50	+1.04%	10,700	116,400	7.05	15.25	0	0
PET	38.9	39.25	39.2	39.8	38.9	+350	+0.9%	223,800	6,073,693	368.10	17.04	0	0
PIT	7.4	7	7.4	7.4	7	-400	-5.41%	14,000	99,472	6.03	-	0	0
SMA	7.5	0				0	0.00%	-	152,646	9.25	-	0	0
SVD	4.39	4.12	4.17	4.17	4.12	-270	-6.15%	9,000	113,736	6.89	89.57	0	0
TNI	6.49	6.45	6.45	6.67	6.43	-40	-0.62%	491,300	338,625	20.52	7.74	0	100
TSC	2.04	2.05	2.03	2.08	2.03	+10	+0.49%	67,100	403,561	24.46	-	0	0
VPG	1.85	1.86	1.89	1.89	1.85	+10	+0.54%	177,000	164,453	9.97	-	0	0
CTF	19.8	20.2	20.2	20.45	19.85	+400	+2.02%	333,400	1,932,208	117.10	212.63	42,700	2,700
HAX	9.09	9.15	9.1	9.23	9.08	+60	+0.66%	210,400	983,073	59.58	315.52	8,600	0
HHS	9.75	10.2	9.89	10.2	9.75	+450	+4.62%	1,063,200	4,406,257	267.05	1.16	48,900	21,700
HTL	20.65	21.2	21.15	21.2	21.15	+550	+2.66%	800	254,400	15.42	10.23	0	0
SVC	17.5	16.6	17.6	17.6	16.5	-900	-5.14%	5,600	1,548,245	93.83	3.46	0	4,000
TCH	11.8	12.3	11.95	12.35	11.95	+500	+4.24%	4,154,300	11,218,943	679.94	47.13	622,700	96,500
AST	64.3	64.1	64.3	64.7	63.8	-200	-0.31%	13,300	3,461,395	209.78	11.96	7,900	6,700
BTT	42.5	0				0	0.00%	-	573,750	34.77	-	0	0
DMX	84	88.1	84.5	88.2	84.5	+4,100	+4.88%	1,364,000	-	-	16.72	2,448,100	482,300
FRT	132	137	134	137.2	132	+5,000	+3.79%	778,600	24,497,662	1,484.71	29.44	356,800	226,400
MWG	71	73	71	73.8	70.7	+2,000	+2.82%	4,628,400	107,730,892	6,529.14	15.29	120,700	120,200
PNC	27.85	0				0	0.00%	-	300,762	18.23	-	0	0
ST8	2.57	2.51	2.58	2.58	2.51	-60	-2.33%	58,700	64,559	3.91	-	0	0
ASP	11.95	11.75	12.05	12.2	11.75	-200	-1.67%	239,200	438,740	26.59	31.42	7,500	0
COM	30.6	0				0	0.00%	-	432,091	26.19	-	0	0
PLX	35.95	37.5	36.5	38	35.8	+1,550	+4.31%	4,962,500	47,647,209	2,887.71	25.48	789,600	442,100
SFC	16.5	0				0	0.00%	-	186,309	11.29	-	0	0
YEG	7.64	7.67	7.52	7.74	7.52	+30	+0.39%	427,200	1,574,087	95.40	18.18	20,800	32,000
CMG	24.6	24.8	24.95	24.95	24.6	+200	+0.81%	146,500	5,775,943	350.06	13.98	27,400	2,100
ELC	16	15.9	16	16	15.8	-100	-0.63%	241,400	1,750,076	106.07	12.27	6,900	31,900
FPT	70.8	71.8	70.9	72	70.7	+1,000	+1.41%	5,252,100	123,088,637	7,459.92	13.77	779,790	1,929,780
ICT	17	17.1	17	17.1	16.9	+100	+0.59%	10,200	550,364	33.36	17.31	0	0
ITD	12	12.2	12	12.3	11.8	+200	+1.67%	30,900	319,308	19.35	4.49	25,400	0
SGT	9.64	9.66	9.64	9.88	9.45	+20	+0.21%	38,100	1,429,711	86.65	4.30	0	0
DBD	49.6	49.6	49.6	49.7	49.25	0	0.00%	33,200	4,686,667	284.04	18.55	900	1,600
DBT	13.5	13.05	13.5	13.5	13.05	-450	-3.33%	1,400	286,673	17.37	21.25	0	0
DCL	39.2	39.6	39.2	40.4	38.9	+400	+1.02%	743,400	2,892,425	175.30	148.31	0	0
DHG	95.6	95.9	95.6	96	95.6	+300	+0.31%	6,900	12,538,548	759.91	15.20	1,200	0
DMC	58	58.7	59.2	59.2	58.7	+700	+1.21%	700	2,038,502	123.55	12.09	0	0
IMP	36.7	36.85	36.75	37	36.1	+150	+0.41%	23,300	5,675,230	343.95	18.65	1,000	8,900
OPC	21.25	21.2	21.25	21.35	21.2	-50	-0.24%	1,100	1,357,879	82.30	13.78	0	0
SPM	10.65	9.91	9.91	9.91	9.91	-740	-6.95%	1,100	136,461	8.27	-	1,000	0
TRA	37.9	37.9	38	38.5	37.75	0	0.00%	10,000	3,141,951	190.42	7.25	0	0
VDP	39.95	0				0	0.00%	-	882,232	53.47	-	0	0
VMD	13.6	13.6	13.6	13.6	13.6	0	0.00%	400	209,988	12.73	4.96	0	0
ADP	23	22.9	23	23	22.65	-100	-0.43%	400	527,613	31.98	6.90	0	0
CSV	22	22.35	22.1	22.45	22.1	+350	+1.59%	250,100	2,469,673	149.68	13.13	58,900	2,800
DGC	44.2	43.6	45	45	43.5	-600	-1.36%	436,400	16,558,339	1,003.54	5.89	2,500	9,200
LIX	24.95	24.7	24.9	24.9	24.4	-250	-1.00%	78,000	1,600,560	97.00	8.93	100	1,600
VFG	45.65	46	46	46	45.55	+350	+0.77%	400	1,918,780	116.29	5.98	0	0
VPS	9.21	9.23	9.23	9.23	9.11	+20	+0.22%	2,900	225,773	13.68	9.64	0	0
L10	23.5	22.2	22.2	22.2	22.2	-1,300	-5.53%	100	217,338	13.17	5.77	0	0
LM8	13	0				0	0.00%	-	122,053	7.40	-	0	0
SBG	12	12.15	12	12.15	11.75	+150	+1.25%	124,800	728,999	44.18	15.84	0	100
VVS	101.2	101.5	101.8	103	100.1	+300	+0.3%	42,800	4,369,575	264.82	6.80	9,300	2,000
SHA	3.81	3.97	3.97	3.99	3.85	+160	+4.2%	3,800	139,421	8.45	8.32	0	0
BRC	12	12.1	12.2	12.2	12.1	+100	+0.83%	300	149,737	9.07	7.20	0	0
CSM	14.55	14.6	14.8	14.8	14.4	+50	+0.34%	156,000	1,512,929	91.69	35.52	4,700	3,200
DRC	10.55	10.65	10.55	10.65	10.55	+100	+0.95%	75,300	1,644,672	99.68	13.89	0	0
GVR	29.75	31.8	31.8	31.8	31.1	+2,050	+6.89%	6,118,100	127,200,000	7,709.09	25.44	514,500	222,300
SRC	37.55	37.55	37.5	37.55	35	0	0.00%	400	1,369,889	83.02	42.82	0	0
LSS	7.99	8.02	7.99	8.05	7.99	+30	+0.38%	122,000	722,013	43.76	5.92	0	0
SBT	21	21.25	21	21.25	20.8	+250	+1.19%	651,700	19,261,320	1,167.35	25.48	2,500	101,200
ANT	20.95	20.8	20.95	20.95	20	-150	-0.72%	24,100	499,277	30.26	3.54	0	0
BHN	30.75	30.55	29	30.65	29	-200	-0.65%	1,500	7,081,490	429.18	15.15	0	0
DBC	16.65	16.8	16.65	16.8	16.6	+150	+0.9%	1,349,500	7,241,581	438.88	4.29	112,600	20,700
KDC	51.6	51.9	52	52	51.1	+300	+0.58%	76,500	14,342,321	869.23	28.79	5,200	2,100
LAF	19.45	19.5	19	19.5	19	+50	+0.26%	7,400	296,946	18.00	7.79	100	0
MCH	134.9	136	135	136	133.5	+1,100	+0.82%	216,700	177,807,073	10,776.19	24.47	27,510	7,100
MCM	26.5	26.3	26.4	26.45	25.8	-200	-0.75%	12,600	2,893,000	175.33	14.90	200	0
MSN	67.4	67.7	67.4	68.1	66.9	+300	+0.45%	3,056,100	98,867,361	5,991.96	24.98	191,150	685,800
NAF	48.2	48.1	48.2	48.3	47.95	-100	-0.21%	338,800	2,942,854	178.35	18.75	6,300	3,100
PAN	20.8	20.9	20.9	21.05	20.85	+100	+0.48%	798,800	5,239,069	317.52	6.81	115,700	2,200
SAB	44.75	46.5	45.1	46.55	44.85	+1,750	+3.91%	2,429,700	59,639,150	3,614.49	13.89	781,340	219,300
SMB	39.15	39	39.45	39.45	39	-150	-0.38%	4,500	1,164,019	70.55	7.61	1,700	0
VCF	291.1	295	295	295	295	+3,900	+1.34%	100	7,840,845	475.20	15.14	0	0
VNM	62	62.1	61.6	62.7	61.6	+100	+0.16%	3,480,200	129,786,233	7,865.83	15.42	1,290,230	264,800
BSR	26.2	26.9	26.7	27.55	26.05	+700	+2.67%	13,079,300	134,696,362	8,163.42	25.87	1,563,800	1,277,040
ACC	4.85	4.89	5.15	5.15	4.65	+40	+0.82%	1,628,700	513,450	31.12	9.86	0	0
HT1	12.95	13.3	13.2	13.3	13.05	+350	+2.7%	214,300	5,075,146	307.58	18.55	3,200	57,040
AAT	2.34	2.33	2.33	2.33	2.27	-10	-0.43%	16,900	165,009	10.00	6.96	0	1,000
ADS	8.11	8.09	8.12	8.17	8	-20	-0.25%	107,800	618,033	37.46	6.39	0	200
EVE	8.45	8.45	8.45	8.45	8.2	0	0.00%	9,100	354,729	21.50	9.05	0	5,200
GIL	7.66	8.19	7.68	8.19	7.68	+530	+6.92%	175,000	832,073	50.43	25.75	100	0
HTG	34.1	34.7	34.1	34.7	34.1	+600	+1.76%	1,600	1,499,123	90.86	4.63	0	0
KMR	2.35	2.37	2.35	2.37	2.35	+20	+0.85%	3,500	134,800	8.17	26.93	0	0
MSH	30.85	31.55	31	31.55	31	+700	+2.27%	58,000	3,550,038	215.15	5.78	11,100	12,100
STK	8.55	8.54	8.55	8.55	8.3	-10	-0.12%	3,800	1,316,313	79.78	23.92	0	0
TCM	16.65	16.65	16.7	16.75	16.5	0	0.00%	770,300	1,958,683	118.71	7.70	28,100	15,300
TVT	15.35	15.35	15.35	15.35	15.35	0	0.00%	100	322,350	19.54	8.26	0	0
C32	15.25	16.05	15.25	16.05	15.25	+800	+5.25%	200	482,436	29.24	9.20	0	0
LBM	27.4	27.4	27.45	27.45	27	0	0.00%	56,100	1,370,000	83.03	7.71	50,000	100
TLD	8.35	8.36	8.32	8.36	8.32	+10	+0.12%	126,200	649,918	39.39	9.81	0	0
PNJ	36	35.95	35.4	36.4	34.55	-50	-0.14%	2,725,500	18,396,404	1,114.93	4.70	759,190	842,610
SBV	6.1	6.08	5.7	6.08	5.7	-20	-0.33%	600	174,436	10.57	-	0	0
TLG	48.65	50.1	49.15	50.8	48.95	+1,450	+2.98%	257,900	4,836,070	293.10	12.55	8,000	75,060
YBM	9.9	9.9	9.6	9.9	9.4	0	0.00%	6,800	318,528	19.30	6.19	0	6,700
CVT	26.85	0				0	0.00%	-	985,150	59.71	-	0	0
GMH	6.89	6.89	6.89	6.89	6.89	0	0.00%	200	113,685	6.89	6.38	0	0
RYG	9.06	9.11	9.18	9.18	9	+50	+0.55%	1,500	409,950	24.85	10.98	0	0
TCR	2.2	2.15	2.15	2.15	2.15	-50	-2.27%	600	22,286	1.35	48.86	0	0
VGC	38.5	41.15	38.8	41.15	38.75	+2,650	+6.88%	1,183,000	18,449,603	1,118.16	13.15	114,000	40,200
CLC	52	51.8	52	52	51.8	-200	-0.38%	2,700	1,357,553	82.28	7.46	0	1,600
DTL	10.2	0				0	0.00%	-	618,436	37.48	-	0	0
HMC	10.85	10.9	10.7	10.9	10.7	+50	+0.46%	4,600	297,570	18.03	9.53	0	0
HPG	22	22.1	22.25	22.3	21.95	+100	+0.45%	16,732,700	186,589,516	11,308.46	11.20	1,012,560	1,108,310
HSG	10.75	10.9	10.85	11	10.8	+150	+1.4%	1,905,900	8,799,163	533.28	9.59	291,500	14,910
NKG	11.05	11.2	11.05	11.2	11.05	+150	+1.36%	3,120,000	5,514,028	334.18	24.78	588,800	6,600
SHI	14	14	14	14	13.8	0	0.00%	105,100	2,379,294	144.20	47.30	0	0
SMC	10.75	10.6	10.8	10.8	10.5	-150	-1.40%	44,700	780,232	47.29	4.33	0	0
TLH	3.99	3.99	3.99	4	3.92	0	0.00%	119,900	448,157	27.16	88.67	3,900	30
VCA	5.97	6	5.97	6	5.97	+30	+0.5%	400	91,124	5.52	-	0	0
DQC	10.3	10	10	10	10	-300	-2.91%	9,400	275,581	16.70	81.30	0	0
RAL	80.2	80.8	80.4	80.9	80.4	+600	+0.75%	600	1,902,631	115.31	5.27	0	0
GEE	67.1	69.5	67.5	70.5	67.2	+2,400	+3.58%	1,066,000	44,514,695	2,697.86	7.79	254,310	60,900
GEX	24.55	26.1	24.9	26.25	24.8	+1,550	+6.31%	18,136,800	34,151,102	2,069.76	15.93	634,100	644,460
PAC	16	16.25	16.05	16.4	16.05	+250	+1.56%	145,800	1,246,011	75.52	10.70	2,700	0
SAM	5.82	5.85	5.81	5.9	5.79	+30	+0.52%	210,500	2,222,772	134.71	23.31	400	0
TYA	16.95	16.8	16.55	16.9	16.55	-150	-0.88%	6,800	102,907	6.24	4.48	5,100	0
VTB	12.65	12.65	12.65	12.65	12.65	0	0.00%	4,000	136,677	8.28	8.77	0	0
DHC	35.2	35.15	35	35.3	34.75	-50	-0.14%	307,600	3,734,674	226.34	8.81	80,700	31,690
HAP	7.15	7.14	7.15	7.15	7	-10	-0.14%	46,400	792,128	48.01	-	0	0
HHP	15.35	16.4	15.35	16.4	15.35	+1,050	+6.84%	3,053,300	1,419,491	86.03	32.87	195,500	39,600
MZG	12.15	12.3	12	12.35	12	+150	+1.23%	875,200	1,433,031	86.85	11.13	19,900	39,600
VID	4.7	4.7	4.6	4.7	4.5	0	0.00%	800	191,930	11.63	427.27	0	100
BFC	52.9	53.1	53.3	53.5	52.8	+200	+0.38%	111,600	3,035,620	183.98	10.89	0	12,600
DCM	31.6	31.85	32.2	32.2	31.75	+250	+0.79%	1,719,300	16,861,390	1,021.90	9.94	20,100	266,800
DPM	21.85	22.4	22.35	22.4	22.1	+550	+2.52%	3,829,800	15,230,320	923.05	15.70	955,600	63,200
SFG	10.8	10.8	10.75	10.8	10.75	0	0.00%	600	517,291	31.35	16.14	0	0
AAA	7.15	7.29	7.17	7.29	7.16	+140	+1.96%	1,244,000	2,870,385	173.96	7.55	55,000	29,400
APH	5.76	5.83	5.82	5.86	5.76	+70	+1.22%	283,100	1,421,845	86.17	8.69	1,900	0
BMP	148.8	148.8	149.8	150.2	148	0	0.00%	58,200	12,180,908	738.24	9.91	12,620	7,500
DTT	18.2	18.2	18.2	18.2	18.2	0	0.00%	200	148,363	8.99	11.08	0	0
HCD	6.34	6.1	6.2	6.28	6	-240	-3.79%	27,200	281,807	17.08	11.25	1,100	0
HII	8.6	9.2	8.65	9.2	8.64	+600	+6.98%	1,104,500	677,700	41.07	13.35	2,700	0
NHH	9.33	9.69	9.3	9.69	9.3	+360	+3.86%	56,900	1,094,621	66.34	7.53	1,100	0
PLP	4.22	4.23	4.22	4.4	4.2	+10	+0.24%	68,100	380,699	23.07	10.29	0	2,500
TDP	28.5	28.5	28.4	28.5	28.4	0	0.00%	281,700	2,670,438	161.84	26.03	13,800	0
TPC	10.05	0				0	0.00%	-	169,010	10.24	-	0	0
MCP	27.45	27.4	27.45	27.45	27.35	-50	-0.18%	25,600	544,387	32.99	58.80	0	0
ACG	31.35	31.35	30.55	31.5	30.55	0	0.00%	6,400	4,727,202	286.50	9.38	0	200
DLG	2.29	2.32	2.31	2.32	2.29	+30	+1.31%	453,700	694,399	42.08	1.90	25,700	0
GDT	16	16	16	16.1	16	0	0.00%	4,300	394,403	23.90	5.47	0	0
GTA	8.2	7.65	7.65	7.65	7.65	-550	-6.71%	100	75,200	4.56	12.62	0	0
NAV	15.1	16.1	16.1	16.1	16	+1,000	+6.62%	500	128,800	7.81	9.37	0	0
NHT	11.65	11.5	11.6	11.6	11.5	-150	-1.29%	43,600	276,043	16.73	5.72	100	0
PTB	33.5	33.9	33.4	33.95	33.1	+400	+1.19%	23,600	3,403,800	206.29	4.56	2,800	1,700
SAV	12.9	13.4	13.8	13.8	12.8	+500	+3.88%	2,100	371,588	22.52	35.92	0	0
TTF	1.81	1.81	1.81	1.83	1.79	0	0.00%	443,600	712,294	43.17	67.04	37,800	0
TMT	11	11.55	11	11.6	11	+550	+5%	1,600	425,941	25.81	6.78	0	0
CNG	22	22	22.35	22.35	21.5	0	0.00%	20,700	772,185	46.80	14.25	400	0
GAS	74.6	79.8	76.9	79.8	76.1	+5,200	+6.97%	2,997,200	192,553,391	11,669.90	17.17	616,430	206,590
PGC	12.8	13	13.3	13.3	12.9	+200	+1.56%	14,200	784,411	47.54	10.78	3,300	200
PGD	22.65	22.75	22.65	22.75	22.65	+100	+0.44%	300	2,252,189	136.50	14.41	0	0
PMG	5.99	6.37	5.99	6.37	5.58	+380	+6.34%	800	295,162	17.89	14.28	0	0
TDG	2.41	2.43	2.41	2.47	2.41	+20	+0.83%	3,700	58,833	3.57	10.30	0	0
GEG	12.1	12.25	12.2	12.25	12.1	+150	+1.24%	331,700	5,300,777	321.26	7.05	9,800	4,600
KHP	9.67	9.79	9.9	9.9	9.79	+120	+1.24%	700	608,806	36.90	10.43	0	0
TBC	32	32	32.2	32.2	32	0	0.00%	1,100	2,032,000	123.15	10.57	0	0
BTP	7.41	7.44	7.4	7.48	7.35	+30	+0.4%	51,400	450,013	27.27	10.57	0	0
CHP	27.4	27.6	27.5	27.6	27.5	+200	+0.73%	7,300	4,351,363	263.72	9.92	0	0
DRL	41.5	41.5	41.6	41.6	41.5	0	0.00%	7,000	394,250	23.89	8.81	0	0
GHC	24.15	24.45	24.45	24.45	24.45	+300	+1.24%	800	1,165,348	70.63	7.26	100	0
HNA	22.8	21.65	21.3	22.75	21.3	-1,150	-5.04%	900	5,092,777	308.65	10.70	0	0
NT2	21.35	21.55	21.4	21.6	21.35	+200	+0.94%	516,200	6,203,728	375.98	5.63	74,350	61,600
PGV	22.55	22.8	22.8	23.5	22.6	+250	+1.11%	10,500	25,615,071	1,552.43	6.88	0	300
POW	13.6	13.85	13.7	13.9	13.6	+250	+1.84%	6,669,700	42,489,663	2,575.13	15.90	1,334,000	256,900
PPC	8.83	8.86	8.76	8.93	8.76	+30	+0.34%	167,400	2,840,632	172.16	17.20	32,200	33,100
S4A	32.5	0				0	0.00%	-	1,371,500	83.12	-	0	0
SBA	25	25	24.85	25	24.85	0	0.00%	4,700	1,512,207	91.65	8.92	0	0
SHP	30.8	30.85	30.95	30.95	30.7	+50	+0.16%	54,700	3,122,216	189.23	10.89	0	0
SJD	14	14	14	14	13.9	0	0.00%	68,700	965,981	58.54	6.01	900	3,500
TMP	49.8	49.6	49.8	49.8	49.6	-200	-0.40%	2,700	3,472,000	210.42	10.94	0	0
TTA	11.4	11.35	11.2	11.35	11.15	-50	-0.44%	104,500	2,026,646	122.83	10.86	0	0
TTE	33.95	0				0	0.00%	-	967,249	58.62	-	0	0
VPD	21	21.5	21.85	21.85	21.5	+500	+2.38%	4,900	2,291,677	138.89	8.73	3,000	100
VSH	42.6	43.5	42.6	44.5	42.6	+900	+2.11%	21,300	10,276,494	622.82	11.91	1,200	1,200
AAM	7.37	7.31	7.37	7.37	7.3	-60	-0.81%	6,200	76,398	4.63	43.51	0	0
ABT	50.5	50.9	50.5	51	50.1	+400	+0.79%	5,600	599,462	36.33	4.52	0	0
ACL	12.3	12	11.9	12	11.9	-300	-2.44%	1,400	601,908	36.48	17.57	0	0
ANV	17.35	17.55	17.2	17.75	17.2	+200	+1.15%	454,500	4,672,788	283.20	4.68	80,900	12,400
CMX	4.75	4.8	4.8	4.8	4.7	+50	+1.05%	21,800	489,115	29.64	7.27	500	0
DAT	8.22	8.29	8.22	8.29	7.65	+70	+0.85%	900	573,903	34.78	7.99	0	0
FMC	33.7	33.9	33.65	34	33.3	+200	+0.59%	29,400	2,216,683	134.34	6.36	0	300
IDI	4.98	4.96	4.79	5.02	4.79	-20	-0.40%	290,200	1,354,936	82.12	10.58	0	0
VHC	51.4	52.1	51.4	53.1	51.4	+700	+1.36%	441,800	10,912,510	661.36	8.24	109,300	71,200
DPR	36.05	36.7	36.7	36.75	36.2	+650	+1.8%	235,900	3,188,714	193.26	11.04	1,600	2,400
HRC	35	33.35	35	35	33.2	-1,650	-4.71%	4,200	1,007,391	61.05	28.68	0	0
PHR	58.6	59.8	59.3	59.9	58.6	+1,200	+2.05%	172,200	8,102,852	491.08	18.44	0	15,880
TNC	29.65	0				0	0.00%	-	570,763	34.59	-	0	0
TRC	74.9	79.2	76.6	79.9	76.6	+4,300	+5.74%	331,100	2,376,000	144.00	9.29	0	2,000
BAF	31.1	30.7	31	31.15	30.65	-400	-1.29%	1,654,900	11,200,125	678.80	61.52	54,200	681,400
HAG	14.05	14.1	14	14.2	14	+50	+0.36%	1,774,500	17,870,330	1,083.05	-	577,100	75,600
HPA	31.3	30.9	31.85	31.85	30.8	-400	-1.28%	73,900	8,806,500	533.73	5.28	900	10,100
HSL	8.64	8.71	8.95	8.95	8.55	+70	+0.81%	184,400	335,922	20.36	-	3,900	14,000
NSC	66.6	67.9	67.8	67.9	67.8	+1,300	+1.95%	1,300	1,193,310	72.32	5.53	0	0
SSC	20.3	0				0	0.00%	-	269,417	16.33	-	0	0
AGG	11.25	11.4	11.25	11.4	11.25	+150	+1.33%	252,100	1,852,820	112.29	4.89	3,100	14,100
ASM	6.04	6.04	6.03	6.05	6	0	0.00%	163,200	2,459,453	149.06	60.40	17,800	17,300
BCM	38.6	41.3	41.3	41.3	40.65	+2,700	+6.99%	603,400	42,745,500	2,590.64	12.71	70,900	21,000
CCI	15.7	16.75	16	16.75	16	+1,050	+6.69%	2,300	391,751	23.74	6.92	0	0
CCL	3.62	3.62	3.6	3.62	3.54	0	0.00%	56,200	237,249	14.38	8.44	0	0
CKG	5.78	5.88	6.07	6.07	5.85	+100	+1.73%	32,600	951,428	57.66	8.55	1,200	1,000
CRE	7.47	7.3	7.3	7.4	7.2	-170	-2.28%	96,000	3,384,853	205.14	46.20	0	1,400
D2D	27	28.65	27	28.8	26.95	+1,650	+6.11%	68,500	866,942	52.54	3.81	3,900	16,500
DIG	10.7	11	10.75	11.05	10.7	+300	+2.8%	5,939,400	8,760,743	530.95	11.13	326,700	84,990
DRH	1.52	1.62	1.53	1.62	1.53	+100	+6.58%	255,600	200,407	12.15	-	0	0
DTA	3.6	3.37	3.6	3.67	3.37	-230	-6.39%	300	60,862	3.69	306.36	0	0
DXG	10.7	11.05	10.8	11.05	10.8	+350	+3.27%	8,887,400	14,012,560	849.25	51.64	731,100	2,237,390
DXS	5.89	5.92	5.89	5.93	5.8	+30	+0.51%	2,152,900	3,428,290	207.78	10.05	272,900	63,800
FDC	25.1	0				0	0.00%	-	969,613	58.76	-	0	0
FIR	4.52	4.44	4.3	4.5	4.3	-80	-1.77%	696,600	313,773	19.02	158.57	7,000	3,800
GEL	30.75	30.8	30.8	31.65	30.4	+50	+0.16%	3,007,600	27,412,000	1,661.33	50.66	281,100	158,800
HAR	2.89	2.92	2.89	2.97	2.87	+30	+1.04%	65,000	279,398	16.93	16.31	3,000	0
HDC	11.7	11.95	11.8	12.05	11.7	+250	+2.14%	1,231,900	2,745,064	166.37	3.36	131,200	14,000
HDG	16.55	17.05	16.6	17.2	16.6	+500	+3.02%	1,462,800	6,938,623	420.52	8.19	380,600	97,400
HPX	4.29	4.36	4.38	4.38	4.31	+70	+1.63%	524,000	1,326,175	80.37	11.24	10,800	1,800
HQC	2.17	2.18	2.17	2.19	2.17	+10	+0.46%	1,453,300	1,256,986	76.18	17.87	165,000	41,400
HTN	7.27	7.46	7.27	7.49	7.27	+190	+2.61%	228,600	664,808	40.29	37.49	0	0
IJC	7.42	7.93	7.37	7.93	7.37	+510	+6.87%	5,723,100	4,992,574	302.58	6.02	445,100	129,900
ITC	10.35	10.35	10.35	10.6	10.35	0	0.00%	50,800	992,928	60.18	20.25	0	0
KBC	28	28.2	27.95	28.3	27.95	+200	+0.71%	1,065,500	26,557,484	1,609.54	11.51	17,830	37,200
KDH	17.95	18.15	18	18.25	17.9	+200	+1.11%	4,382,300	20,368,200	1,234.44	20.86	328,200	432,200
KHG	4.75	4.78	4.75	4.8	4.72	+30	+0.63%	2,609,600	2,148,300	130.20	31.24	169,000	19,560
KOS	35.1	34.5	34.2	35	34.2	-600	-1.71%	323,800	7,468,606	452.64	392.05	14,100	0
LDG	2.82	2.86	2.82	2.88	2.79	+40	+1.42%	273,800	731,061	44.31	7.90	6,700	0
LGL	4.98	4.97	4.99	4.99	4.9	-10	-0.20%	10,200	255,941	15.51	12.52	0	0
LHG	28	29	28.35	29.45	28.05	+1,000	+3.57%	288,800	1,450,348	87.90	5.68	500	200
NBB	17.3	17.4	17.05	17.4	17.05	+100	+0.58%	27,000	1,748,276	105.96	195.51	0	0
NLG	22.2	22.6	22.45	22.75	22.2	+400	+1.8%	1,463,200	10,963,201	664.44	16.58	112,700	257,900
NTC	127.5	129	130.9	130.9	128.2	+1,500	+1.18%	2,700	3,095,997	187.64	9.62	0	0
NTL	13.6	13.7	13.3	13.7	13.3	+100	+0.74%	285,900	1,671,125	101.28	103.01	400	1,200
NVL	13.9	13.9	13.75	14.25	13.75	0	0.00%	17,857,600	33,388,745	2,023.56	16.03	175,700	75,380
OGC	2.2	2.23	2.17	2.25	2.17	+30	+1.36%	181,400	669,000	40.55	9.96	24,000	0
PDR	11.9	12.1	11.9	12.2	11.85	+200	+1.68%	6,244,600	12,073,493	731.73	22.66	210,800	214,000
PTL	1.78	1.75	1.78	1.78	1.72	-30	-1.69%	40,800	175,000	10.61	14.58	0	0
QCG	10.1	10.15	10.05	10.25	10.05	+50	+0.5%	42,400	2,792,561	169.25	16.29	0	200
SCR	4.55	4.61	4.57	4.62	4.54	+60	+1.32%	1,041,000	1,985,043	120.31	26.05	117,200	2,000
SGR	11.9	12.25	11.9	12.35	11.9	+350	+2.94%	87,600	855,969	51.88	10.41	3,000	0
SIP	50.9	51.1	51	51.2	50.6	+200	+0.39%	56,800	12,371,971	749.82	10.28	0	8,400
SJS	47.2	47.4	46.9	47.4	46.25	+200	+0.42%	38,200	14,100,307	854.56	38.85	2,600	1,550
SZC	19.4	20.5	20.4	20.5	19.9	+1,100	+5.67%	1,278,300	3,689,710	223.62	11.62	78,900	145,600
SZL	48	48.9	48	48.9	48	+900	+1.88%	5,100	1,386,429	84.03	11.88	0	0
TAL	25.05	25.35	25.1	25.5	24.8	+300	+1.2%	105,300	12,776,393	774.33	13.07	4,100	16,500
TDC	7.25	7.74	7.36	7.74	7.3	+490	+6.76%	259,500	984,745	59.68	3.66	800	1,100
TDH	3.37	3.45	3.3	3.47	3.3	+80	+2.37%	73,700	388,652	23.55	3.58	3,500	0
TEG	5.9	6	6.1	6.1	5.9	+100	+1.69%	31,300	724,839	43.93	32.43	0	0
TIP	16.9	17.05	16.9	17.05	16.85	+150	+0.89%	9,700	1,108,384	67.17	5.13	0	0
TIX	40	39	39	39	39	-1,000	-2.50%	100	1,170,000	70.91	11.83	0	0
TN1	14.7	14.7	14.7	14.8	14.7	0	0.00%	5,500	883,404	53.54	3.31	0	0
UIC	56.3	56	57.2	57.2	56	-300	-0.53%	300	464,800	28.17	4.58	0	0
VHM	73	71.6	72.8	72.8	70.8	-1,400	-1.92%	8,267,400	294,090,699	17,823.68	7.02	754,690	4,209,300
VIC	215	208.5	213.6	215.1	208.1	-6,500	-3.02%	4,429,400	1,618,415,870	98,085.81	145.60	289,230	429,500
VPH	3.11	3.1	3.11	3.11	3.02	-10	-0.32%	8,600	295,609	17.92	-	300	200
VPI	62.2	61.7	62.1	63.2	61.5	-500	-0.80%	3,638,200	19,747,059	1,196.79	50.53	504,700	79,300
VRC	11.7	11.85	11.95	11.95	11.85	+150	+1.28%	600	592,500	35.91	987.50	0	0
VRE	24.95	25.55	25.3	25.55	24.45	+600	+2.4%	4,835,600	58,057,735	3,518.65	9.01	575,500	1,880,510
								合計	8,062,899,540	488,660.58		57,824,430	61,050,290

※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」