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	27.5	27.3	27.3	27.3	27.3	-200	-0.73%	200	18,766,017	1,123.71	39.74	0	0
GSP	11.15	11.25	11.2	11.4	11.15	+100	+0.9%	69,500	690,517	41.35	7.47	0	0
HTV	12.25	0				0	0.00%	-	160,524	9.61	-	0	0
MHC	10.5	10.2	10.2	10.6	10.2	-300	-2.86%	40,900	443,457	26.55	37.64	0	0
PDV	9.64	9.74	9.65	9.88	9.65	+100	+1.04%	115,300	-	-	2.37	0	0
PJT	9.89	10.35	10.4	10.4	9.3	+460	+4.65%	700	257,537	15.42	9.87	0	0
PVP	15	15.15	15.2	15.4	15.1	+150	+1%	401,100	1,571,092	94.08	8.07	10,210	11,400
PVT	21.7	21.9	22.25	22.9	21.9	+200	+0.92%	11,291,800	10,291,494	616.26	7.61	781,630	353,100
SKG	10.2	10.1	10.2	10.2	10	-100	-0.98%	137,600	671,627	40.22	19.77	10,900	0
VIP	11.95	12.05	12	12.3	11.95	+100	+0.84%	895,400	825,075	49.41	11.03	3,600	674,600
VOS	13.6	14.1	13.7	14.4	13.6	+500	+3.68%	3,401,500	1,974,000	118.20	5.89	148,900	12,800
VTO	11.85	12.3	11.9	12.4	11.9	+450	+3.8%	1,220,200	982,360	58.82	10.93	20,200	1,000
ASG	16.9	16.85	17	17	16.8	-50	-0.30%	1,300	1,529,722	91.60	52.82	0	0
HVN	26.8	27	26.9	27	26.8	+200	+0.75%	999,100	59,788,643	3,580.16	-	1,200	27,600
VJC	170	168	168.8	170	164.8	-2,000	-1.18%	1,304,800	90,990,704	5,448.55	64.84	233,600	178,410
CLL	30.5	30.55	30.5	30.8	30.5	+50	+0.16%	9,100	1,038,700	62.20	11.22	0	0
DVP	71.2	71.8	71.9	72.5	71.5	+600	+0.84%	11,800	2,872,000	171.98	8.54	1,040	100
GMD	68.2	72.9	69.2	72.9	69.2	+4,700	+6.89%	7,662,200	31,091,493	1,861.77	17.05	1,007,020	1,249,500
HAH	58.4	59.4	58.8	61	58.8	+1,000	+1.71%	3,099,300	10,030,356	600.62	11.75	124,020	66,230
ILB	22.5	22.6	22.55	22.7	22.4	+100	+0.44%	52,300	863,309	51.70	6.86	0	2,900
NCT	96.5	96.5	96.5	97	96.3	0	0.00%	16,200	2,524,993	151.20	10.52	1,100	5,800
PDN	110.9	111.2	111.2	111.2	111.2	+300	+0.27%	100	4,119,283	246.66	12.76	0	0
QNP	31.5	31.85	31.5	32	31.45	+350	+1.11%	2,900	1,287,057	77.07	10.04	0	0
SCS	54.5	54.9	54.6	55.2	54.6	+400	+0.73%	198,500	5,604,026	335.57	8.39	37,000	1,550
SFI	26.7	26.7	25.2	26.7	25.2	0	0.00%	1,900	649,131	38.87	7.75	200	0
SGN	60.2	60.2	60	60.2	59.9	0	0.00%	24,100	2,016,615	120.76	8.28	12,100	0
STG	40.4	0				0	0.00%	-	3,969,436	237.69	-	0	0
TCL	35.05	35.1	34.95	35.4	34.95	+50	+0.14%	71,900	1,058,561	63.39	8.63	2,800	0
TMS	41.5	41.5	40.15	41.5	40.15	0	0.00%	600	7,027,458	420.81	34.70	0	0
VNL	21.1	21	21.1	21.1	20.8	-100	-0.47%	82,200	296,950	17.78	6.67	0	0
VSC	21.35	22.2	21.6	22.4	21.6	+850	+3.98%	10,574,400	8,311,022	497.67	15.94	397,300	98,400
VTP	114.5	116.2	116	119	115.9	+1,700	+1.48%	1,190,100	14,151,189	847.38	49.03	107,530	18,100
TCO	9.34	9.25	9.05	9.5	8.9	-90	-0.96%	75,000	289,716	17.35	13.62	0	0
VNS	9.3	9.35	9.2	9.45	9.05	+50	+0.54%	69,400	634,483	37.99	7.61	3,100	300
ACB	23.75	23.7	23.8	23.9	23.7	-50	-0.21%	17,659,700	121,738,761	7,289.75	6.46	1,275,010	6,525,000
BID	55	54.1	55.7	56.5	54	-900	-1.64%	11,573,700	379,855,680	22,745.85	16.89	825,100	1,644,460
CTG	39.35	39.7	39.75	40.3	39.3	+350	+0.89%	23,670,600	308,347,702	18,463.93	8.41	1,841,300	1,624,530
EIB	20.65	21.5	20.75	21.6	20.75	+850	+4.12%	10,283,500	40,048,493	2,398.11	12.04	893,600	234,400
EVF	11.6	11.85	11.75	12.2	11.7	+250	+2.16%	6,800,600	9,012,705	539.68	16.83	676,600	35,700
HDB	27.8	27.55	27.9	28	27.35	-250	-0.90%	20,463,600	137,895,363	8,257.21	7.50	1,887,400	1,353,280
KLB	15.25	15.4	15.3	15.5	15.25	+150	+0.98%	245,400	-	-	6.27	3,000	500
LPB	42	41.55	42.2	42.35	41.5	-450	-1.07%	1,040,300	124,121,571	7,432.43	12.77	125,200	112,100
MBB	27.3	27.7	27.5	28.1	27.5	+400	+1.47%	50,769,200	223,123,497	13,360.69	7.44	5,903,400	911,140
MSB	12.2	12.2	12.25	12.3	12.15	0	0.00%	4,097,300	38,064,000	2,279.28	5.75	5,500	86,600
NAB	14.15	14.15	14.15	14.2	14.05	0	0.00%	1,315,700	19,421,590	1,162.97	5.24	6,300	495,400
OCB	11.75	11.8	11.8	11.85	11.75	+50	+0.43%	935,400	29,096,312	1,742.29	9.24	22,900	10,000
SHB	15.75	15.8	15.9	15.95	15.7	+50	+0.32%	53,252,800	72,580,521	4,346.14	6.85	1,991,850	79,600
SSB	17.15	17	17.05	17.15	16.85	-150	-0.87%	2,106,100	48,365,000	2,896.11	10.32	60,200	98,200
STB	63.5	63	64	64.5	62.7	-500	-0.79%	10,152,200	118,768,590	7,111.89	11.77	1,642,300	1,167,500
TCB	35	34.7	35.6	35.6	34.7	-300	-0.86%	14,012,600	245,892,542	14,724.10	11.38	1,258,120	1,048,300
TPB	17	17.15	17.2	17.35	16.95	+150	+0.88%	8,592,700	45,309,549	2,713.15	7.46	1,911,600	512,500
VAB	11.15	11.1	11.15	11.3	11.1	-50	-0.45%	829,300	9,061,603	542.61	6.91	92,000	2,100
VCB	71.5	71.8	72.4	73.3	71.3	+300	+0.42%	15,094,700	599,937,472	35,924.40	12.89	2,185,050	4,883,030
VIB	17.5	17.45	17.55	17.7	17.35	-50	-0.29%	6,343,400	59,399,900	3,556.88	7.32	364,590	2,432,410
VPB	27.6	27.5	27.85	28	27.5	-100	-0.36%	15,333,400	218,182,899	13,064.84	13.83	1,474,900	1,009,850
AGR	15.95	16.1	15.95	16.25	15.9	+150	+0.94%	814,900	3,675,820	220.11	25.68	92,400	13,000
APG	10.4	10.4	10.4	10.4	10.25	0	0.00%	158,700	2,325,668	139.26	-	3,600	0
BSI	38.7	38.9	38.75	39.35	38.75	+200	+0.52%	497,100	9,544,735	571.54	21.00	59,000	39,000
CTS	31	31.5	31	31.8	31	+500	+1.61%	911,500	6,699,843	401.19	20.27	84,200	64,900
DSC	14.95	14.95	14.95	15	14.4	0	0.00%	13,500	3,582,939	214.55	17.32	2,700	0
DSE	23.8	24	23.8	24	23.75	+200	+0.84%	269,700	8,222,400	492.36	43.17	25,500	9,400
FTS	32.6	32.85	33	33.1	32.6	+250	+0.77%	843,000	11,054,341	661.94	17.58	132,700	12,900
HCM	23.7	23.9	23.8	24.25	23.65	+200	+0.84%	12,453,000	25,810,964	1,545.57	14.60	659,920	529,600
ORS	14.25	14.35	14.45	14.5	13.8	+100	+0.7%	5,208,400	4,821,596	288.72	12.64	500	189,500
SSI	30.8	30.9	31	31.5	30.9	+100	+0.32%	27,630,800	76,974,921	4,609.28	19.88	3,006,440	3,574,480
TCI	9.1	9	9.1	9.1	8.98	-100	-1.10%	50,300	1,040,589	62.31	18.33	0	0
TCX	55.7	55.8	55.7	56.4	55.1	+100	+0.18%	2,391,300	116,072,818	6,950.47	6.40	1,278,000	613,600
TVB	7.95	7.99	8.2	8.2	7.99	+40	+0.5%	18,500	895,655	53.63	7.10	0	0
TVS	14.5	14.5	14.55	14.65	14.45	0	0.00%	70,100	3,254,379	194.87	8.62	6,800	1,700
VCI	36	36.3	36.05	36.8	35.9	+300	+0.83%	9,322,700	30,858,630	1,847.82	23.57	779,600	343,500
VCK	45.2	45.75	45.3	45.9	45.1	+550	+1.22%	2,590,300	69,623,526	4,169.07	7.71	431,000	3,000
VDS	18.35	19	18.65	19	18.3	+650	+3.54%	2,529,100	5,168,000	309.46	15.63	100,100	152,100
VIX	21.9	22.7	22.15	23.05	22.1	+800	+3.65%	35,162,000	34,763,458	2,081.64	33.53	1,668,400	1,237,630
VND	18.1	18.5	18.3	18.75	18.3	+400	+2.21%	10,521,300	28,162,548	1,686.38	16.39	2,122,800	501,300
VPX	27.6	27.55	27.45	27.8	27.3	-50	-0.18%	693,800	-	-	42.38	52,200	256,000
BCG	2.53	0				0	0.00%	-	2,226,933	133.35	-	0	0
FIT	4.59	4.6	4.58	4.66	4.58	+10	+0.22%	518,600	1,563,692	93.63	13.11	0	0
E1VFVN30	36.53	35.97	36	36	35.79	-560	-1.53%	174,800	-	-	-	318,910	307,500
FUCTVGF3	15.8	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12.4	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	7.9	7.9	7.9	7.9	7.9	0	0.00%	100	-	-	-	0	0
FUEABVND	11.9	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	14.56	14.76	14.83	14.83	14.6	+200	+1.37%	900	-	-	-	0	100
FUEFCV50	16	15.46	16	16	15.31	-540	-3.38%	6,600	-	-	-	4,300	0
FUEIP100	12.69	13.41	13.19	13.41	13.19	+720	+5.67%	600	-	-	-	0	0
FUEKIV30	13.6	13.55	13.6	13.61	13.55	-50	-0.37%	1,000	-	-	-	0	300
FUEKIVFS	17.73	17.85	17.85	17.85	17.85	+120	+0.68%	100	-	-	-	0	100
FUEKIVND	14.8	14.82	15.07	15.07	14.81	+20	+0.14%	400	-	-	-	300	0
FUEMAV30	24.4	24.34	24.4	24.49	24.21	-60	-0.25%	3,200	-	-	-	2,400	700
FUEMAVND	16.91	16.87	17.09	17.09	16.85	-40	-0.24%	2,600	-	-	-	1,700	600
FUESSV30	25.8	25.88	26.25	26.25	25.8	+80	+0.31%	8,500	-	-	-	200	1,700
FUESSV50	30.01	30.29	30.01	30.34	30.01	+280	+0.93%	2,400	-	-	-	100	0
FUESSVFL	30.98	30.64	30.98	31.18	30.64	-340	-1.10%	163,400	-	-	-	5,400	146,700
FUETCC50	14.45	14.5	14.46	14.57	14.46	+50	+0.35%	10,400	-	-	-	0	200
FUETPVND	11.85	0				0	0.00%	-	-	-	-	0	0
FUEVFVND	39.9	40.23	40.3	40.45	40.2	+330	+0.83%	458,800	-	-	-	31,800	405,500
FUEVN100	27.44	27.47	27.44	27.79	27.44	+30	+0.11%	28,800	-	-	-	200	0
BIC	25.2	25.55	25.3	25.95	25.3	+350	+1.39%	143,500	2,996,425	179.43	6.01	36,300	10,100
BMI	18.15	18.6	18.15	18.65	18.15	+450	+2.48%	297,600	2,800,186	167.68	11.89	23,200	32,960
BVH	74.6	79.8	75	79.8	73	+5,200	+6.97%	1,985,700	59,237,357	3,547.15	28.07	598,350	337,280
MIG	18.15	18.5	18.15	18.85	18.05	+350	+1.93%	323,400	3,726,517	223.14	14.29	5,400	49,800
PGI	19.5	19.4	19	19.4	19	-100	-0.51%	3,000	2,151,398	128.83	9.26	0	0
BCE	11.7	11.7	11.65	11.7	11.35	0	0.00%	58,100	409,500	24.52	5.49	0	700
C47	9.6	9.6	9.6	9.6	9.5	0	0.00%	41,200	348,886	20.89	88.89	0	0
CII	18.2	18.25	18.45	18.75	18.15	+50	+0.27%	12,487,800	11,414,470	683.50	25.24	1,115,600	367,210
CTI	23.85	24	23.85	24.2	23.5	+150	+0.63%	878,300	1,512,000	90.54	13.27	108,800	43,300
CTR	99	100.8	99.3	102.5	99.3	+1,800	+1.82%	1,005,800	11,530,097	690.42	21.42	96,000	124,800
DPG	44	44	44	45.5	43.85	0	0.00%	769,600	4,435,157	265.58	12.38	24,700	31,100
HAS	8.1	8.1	7.9	8.1	7.8	0	0.00%	2,600	63,180	3.78	-	500	2,100
HTI	26.45	26.4	26.4	26.45	26.05	-50	-0.19%	63,700	658,659	39.44	10.71	0	0
HUB	15	15	14.7	15	14.6	0	0.00%	3,200	453,643	27.16	6.32	0	0
LCG	10.15	10.3	10.25	10.35	10.15	+150	+1.48%	2,149,900	2,128,002	127.43	17.08	286,900	0
LGC	59	0				0	0.00%	-	12,515,688	749.44	-	0	0
MDG	41.5	41.3	40	41.3	39.5	-200	-0.48%	28,500	426,413	25.53	107.27	0	0
NHA	15.05	14.95	15.1	15.25	14.95	-100	-0.66%	155,900	726,446	43.50	10.19	4,300	0
PC1	25	25.7	25.3	25.8	25.1	+700	+2.8%	8,417,600	10,570,033	632.94	21.84	1,614,130	617,100
PTC	6.6	6.95	6.7	7.06	6.6	+350	+5.3%	47,200	223,732	13.40	11.56	0	0
VCG	19.2	19.2	19.35	19.5	19.2	0	0.00%	6,162,800	12,412,192	743.25	12.40	129,300	680,730
VNE	5.47	5.37	5.46	5.46	5.36	-100	-1.83%	208,200	440,637	26.39	-	0	5,300
CCC	10.85	10.75	10.9	10.9	10.75	-100	-0.92%	3,700	441,341	26.43	10.24	0	0
CDC	24.5	24.9	24.6	25.2	24	+400	+1.63%	209,200	1,314,039	78.68	22.76	2,800	3,700
CIG	8.6	8.5	8.31	8.69	8.31	-100	-1.16%	841,100	433,840	25.98	4.92	0	0
CTD	78.7	84.2	79.2	84.2	79.2	+5,500	+6.99%	1,854,600	8,540,407	511.40	18.46	128,200	42,110
DC4	10.1	10.1	10.15	10.2	9.99	0	0.00%	431,000	992,181	59.41	4.83	18,400	0
HU1	6	0				0	0.00%	-	60,000	3.59	-	0	0
PHC	4.78	4.81	4.96	4.96	4.7	+30	+0.63%	9,400	243,780	14.60	50.10	0	0
SC5	16	15.95	15.5	15.95	15.5	-50	-0.31%	700	238,987	14.31	6.45	0	0
THG	45.2	45.1	45.25	45.35	44.85	-100	-0.22%	32,800	1,403,959	84.07	8.78	0	4,900
TSA	14.7	14.8	14.7	14.85	14.65	+100	+0.68%	184,100	598,290	35.83	22.16	0	0
FCN	14.1	14.15	14.1	14.3	14.1	+50	+0.35%	512,800	2,227,762	133.40	239.83	1,000	0
HHV	12.35	12.3	12.45	12.45	12.3	-50	-0.40%	3,024,700	6,118,426	366.37	12.00	1,000	139,600
HVH	13	13	13	13	12.9	0	0.00%	36,000	825,361	49.42	17.50	0	0
REE	61.2	62.7	61.7	62.8	61.5	+1,500	+2.45%	758,400	33,961,965	2,033.65	14.80	50	50,000
SRF	7.5	0				0	0.00%	-	253,401	15.17	-	0	0
BMC	16.6	16	16.8	16.8	15.5	-600	-3.61%	240,600	198,282	11.87	8.63	0	0
DHA	58.3	57.9	58	58.6	57.5	-400	-0.69%	143,000	852,350	51.04	16.49	2,500	11,400
DHM	5.96	6.13	6.04	6.13	6.03	+170	+2.85%	8,300	211,704	12.68	69.66	0	0
FCM	3.67	3.69	3.7	3.78	3.63	+20	+0.54%	36,400	170,576	10.21	119.03	0	0
KSB	17.55	17.5	17.55	17.6	17.3	-50	-0.28%	992,500	2,002,765	119.93	36.69	0	73,800
NNC	55.1	55.5	55.3	56.7	55	+400	+0.73%	56,900	1,216,560	72.85	21.12	12,340	500
PVD	33.15	33	33.6	33.9	33	-150	-0.45%	11,275,700	18,344,040	1,098.45	33.00	2,887,600	1,776,900
TNT	8.6	8.57	8.6	8.6	8.23	-30	-0.35%	19,900	437,070	26.17	1,224.29	500	0
DAH	3.34	3.45	3.36	3.45	3.36	+110	+3.29%	36,700	290,490	17.39	42.59	0	0
DSN	41.65	41.2	41.5	41.55	41.15	-450	-1.08%	13,700	497,820	29.81	6.32	0	0
NVT	7.3	7.4	7.3	7.4	7	+100	+1.37%	2,100	669,700	40.10	-	0	0
TCT	20	19.8	19.6	19.8	19.6	-200	-1.00%	1,300	253,202	15.16	23.40	0	0
VNG	7.1	0				0	0.00%	-	690,664	41.36	-	0	0
SVT	11.2	11.2	11.2	11.2	11.2	0	0.00%	6,800	193,883	11.61	7.03	0	0
TNH	12.15	12.1	12.1	12.15	11.95	-50	-0.41%	149,500	20,061,793	1,201.30	34.97	15,800	4,300
HID	5.63	5.56	5.24	5.9	5.24	-70	-1.24%	2,493,200	426,765	25.55	78.31	185,100	43,400
TV2	37.2	38.1	38.9	38.9	37.6	+900	+2.42%	1,024,200	2,572,747	154.06	39.77	88,930	29,300
ADG	8.67	0				0	0.00%	-	185,369	11.10	-	0	0
BWE ＊	44.9	45	45.3	45.5	44.85	+100	+0.22%	86,300	9,896,789	592.62	18.66	1,200	23,800
CLW	40	0				0	0.00%	-	520,000	31.14	-	0	0
TDW	47	46	47	47	46	-1,000	-2.13%	400	391,000	23.41	6.97	300	300
VSI	25	0				0	0.00%	-	330,000	19.76	-	0	0
ABR	12.25	12.4	12.4	12.4	12.4	+150	+1.22%	200	248,000	14.85	12.56	0	0
TDM	56.7	56.7	56.7	56.7	56.7	0	0.00%	3,200	6,237,000	373.47	32.57	800	800
VPL	86.8	86.7	86.6	89.4	84.9	-100	-0.12%	470,800	155,479,143	9,310.13	57.34	78,890	277,400
ABS	2.87	2.87	2.87	2.89	2.84	0	0.00%	155,300	229,600	13.75	95.67	0	0
AFX	10.65	10.65	10.65	10.7	10.45	0	0.00%	126,300	-	-	13.31	0	0
BKG	2.79	2.79	2.79	2.8	2.77	0	0.00%	34,200	199,789	11.96	13.41	0	0
CMV	7.81	8.1	8.1	8.1	8.1	+290	+3.71%	200	147,063	8.81	14.26	0	0
CRC	9.12	9.26	8.96	9.26	8.82	+140	+1.54%	1,011,000	633,383	37.93	7.27	83,900	131,600
DGW	52.4	56	54	56	53	+3,600	+6.87%	6,497,200	12,385,447	741.64	27.96	888,900	823,880
DXV	4	3.8	3.8	3.8	3.8	-200	-5.00%	100	37,620	2.25	-	0	0
EVG	7.88	7.79	7.96	7.96	7.7	-90	-1.14%	834,600	1,676,796	100.41	53.36	100	6,800
JVC	5.56	5.84	5.65	5.9	5.48	+280	+5.04%	175,300	657,001	39.34	16.27	1,300	8,450
NO1	6.12	6.05	6	6.1	6	-70	-1.14%	12,700	145,200	8.69	8.06	0	0
PET	34.2	36.55	35	36.55	34.15	+2,350	+6.87%	6,523,000	3,900,694	233.57	27.50	0	0
PIT	7.2	7.2	7.2	7.2	7	0	0.00%	19,700	102,314	6.13	35.82	0	0
SMA	8.21	8.15	8.21	8.21	8.15	-60	-0.73%	2,000	165,876	9.93	12.75	0	0
SVD	4.07	4.19	4	4.19	4	+120	+2.95%	5,200	115,669	6.93	8.52	0	0
TCD	1.89	0				0	0.00%	-	634,701	38.01	-	0	0
TNI	5.06	5.05	5.06	5.07	4.93	-10	-0.20%	13,300	265,125	15.88	-	0	0
TSC	2.86	2.88	2.87	2.89	2.85	+20	+0.7%	201,200	566,954	33.95	576.00	0	0
VPG	5	5	5	5.01	4.9	0	0.00%	119,000	442,079	26.47	4.71	1,000	11,700
CTF	19.85	19.8	19.9	19.9	19.4	-50	-0.25%	310,300	1,893,946	113.41	38.15	1,000	800
HAX	11.1	11.15	11.05	11.25	11.05	+50	+0.45%	515,800	1,197,952	71.73	9.59	92,000	3,500
HHS	11.2	11.25	11.2	11.4	11.15	+50	+0.45%	1,207,500	4,859,842	291.01	11.27	0	66,400
HTL	23.35	22.8	23.2	23.35	22.6	-550	-2.36%	7,000	273,600	16.38	11.82	0	0
SVC	19.8	19.75	19.8	19.8	19.6	-50	-0.25%	2,900	1,842,246	110.31	13.21	0	100
TCH	15.4	15.5	15.4	15.5	15.25	+100	+0.65%	4,408,200	14,137,693	846.57	12.11	974,900	155,500
AST	72	72	72	72	70.1	0	0.00%	24,500	3,240,000	194.01	22.65	12,300	1,130
BTT	38.85	0				0	0.00%	-	524,475	31.41	-	0	0
FRT	175.5	174	178.2	178.2	171.8	-1,500	-0.85%	1,074,200	29,632,511	1,774.40	75.88	35,410	635,980
MWG	93.7	91.5	94.4	94.4	91.5	-2,200	-2.35%	10,130,300	134,363,794	8,045.74	35.94	2,157,700	3,970,400
PNC	27.7	27.7	27.7	27.7	27.7	0	0.00%	1,100	299,142	17.91	29.28	1,000	0
ST8	4.34	4.36	4.33	4.38	4.32	+20	+0.46%	120,400	112,143	6.72	5.06	0	2,000
ASP	4.77	4.82	4.6	4.85	4.6	+50	+1.05%	33,100	179,977	10.78	25.24	0	0
COM	34.1	32.1	34.1	34.1	32.1	-2,000	-5.87%	1,400	453,272	27.14	24.39	0	100
PLX	60.9	60	60.5	62.7	59.5	-900	-1.48%	8,365,200	76,235,534	4,565.00	33.96	851,300	1,130,990
SFC	18.4	17.55	17.5	17.55	17.5	-850	-4.62%	1,100	198,165	11.87	9.99	0	0
YEG	12.2	12.35	12.25	12.4	12.2	+150	+1.23%	1,553,300	2,368,755	141.84	13.45	17,000	49,000
CMG	37.1	37.1	37.5	37.8	36.8	0	0.00%	707,300	8,640,624	517.40	25.98	46,300	75,190
ELC	23	23.6	23	23.6	22.8	+600	+2.61%	2,315,400	2,597,741	155.55	20.52	37,500	249,580
FPT	104.3	103.9	104.9	105.4	102.9	-400	-0.38%	9,097,000	176,994,390	10,598.47	21.02	2,523,530	3,293,290
ICT	17.95	18	18.4	18.4	17.95	+50	+0.28%	44,400	579,330	34.69	18.63	0	0
ITD	15.95	15.85	15.45	15.95	15.4	-100	-0.63%	10,500	414,839	24.84	8.61	1,700	600
SGT	15.2	15.5	15.85	15.85	15	+300	+1.97%	22,800	2,294,050	137.37	17.63	0	10,000
DBD	52.9	54.3	53.1	54.5	52.8	+1,400	+2.65%	81,800	5,130,767	307.23	21.46	50,000	0
DBT	10.8	10.45	10.8	10.8	10.15	-350	-3.24%	34,900	214,545	12.85	13.54	0	0
DCL	55	56.8	55	57.5	54.8	+1,800	+3.27%	519,500	4,148,731	248.43	77.49	0	4,200
DHG	104	104.2	104.9	104.9	104.1	+200	+0.19%	20,800	13,623,741	815.79	18.08	0	1,000
DMC	61.7	61.5	61.5	61.5	61.5	-200	-0.32%	100	2,135,739	127.89	12.39	0	0
IMP	54	54.1	54	54.3	53.8	+100	+0.19%	39,800	8,331,885	498.92	28.00	3,400	10,110
OPC	22.3	22.3	22.2	22.3	22.2	0	0.00%	500	1,428,335	85.53	15.69	0	100
SPM	9.8	9.9	10	10	9.9	+100	+1.02%	300	136,323	8.16	29.55	0	0
TRA	73.5	73.3	73.5	73.5	71.5	-200	-0.27%	13,700	3,038,325	181.94	14.69	0	0
VDP	47.85	47.85	47.85	47.85	47.85	0	0.00%	100	1,056,690	63.27	14.71	0	0
VMD	16	16	16	16	16	0	0.00%	200	247,044	14.79	11.04	0	0
ADP	23.75	23.6	23.75	23.75	23.35	-150	-0.63%	3,400	543,740	32.56	6.37	0	0
CSV	29.1	29.75	29.3	29.95	29.1	+650	+2.23%	658,200	3,287,372	196.85	15.10	20,500	53,500
DGC	67.3	67.9	67.3	68.4	67.3	+600	+0.89%	2,877,600	25,786,954	1,544.13	9.19	562,010	92,050
LIX	38.5	39.1	38.5	39.35	38.25	+600	+1.56%	59,100	2,533,680	151.72	14.00	6,800	1,000
VFG	53.8	54.2	53.8	54.2	53.8	+400	+0.74%	9,000	2,260,824	135.38	5.34	0	0
VPS	9.14	9.1	9.14	9.2	9.1	-40	-0.44%	26,400	222,593	13.33	9.30	700	2,700
L10	26	25.85	24.8	25.85	24.8	-150	-0.58%	1,100	253,072	15.15	9.18	0	0
LM8	13.1	0				0	0.00%	-	122,992	7.36	-	0	0
SBG	12.95	12.95	12.8	12.95	12.5	0	0.00%	122,000	647,500	38.77	12.00	100	28,400
VVS	86.2	86.1	89.5	91.5	84.5	-100	-0.12%	167,000	1,853,302	110.98	27.08	15,600	23,080
SHA	3.96	3.99	3.96	4.03	3.92	+30	+0.76%	4,800	133,452	7.99	9.88	0	0
BRC	12.25	12.45	12.45	12.45	12.45	+200	+1.63%	800	154,069	9.23	7.08	0	0
CSM	12.9	12.95	12.8	13	12.8	+50	+0.39%	121,300	1,341,947	80.36	29.91	2,700	0
DRC	14.95	15.5	15.1	15.6	14.95	+550	+3.68%	582,900	2,393,654	143.33	7.95	0	0
GVR	41.8	42.8	42	43.8	41	+1,000	+2.39%	9,200,800	171,200,000	10,251.50	50.29	736,610	2,672,600
SRC	48.6	0				0	0.00%	-	1,363,880	81.67	-	0	0
LSS	9.53	9.54	9.58	9.58	9.5	+10	+0.1%	126,300	817,975	48.98	7.05	0	0
SBT	23.9	23.9	23.9	24	23.75	0	0.00%	580,200	20,437,191	1,223.78	28.73	600	17,200
ANT	39.9	39.25	39.15	41.9	39	-650	-1.63%	26,300	-	-	9.87	0	0
BHN	32.5	32.5	32.5	32.5	32.25	0	0.00%	17,100	7,533,500	451.11	20.33	0	0
DBC	27.9	28.1	28.05	28.75	27.95	+200	+0.72%	7,586,000	10,814,753	647.59	10.70	627,000	547,500
KDC	52	52.8	51.9	53	51.7	+800	+1.54%	276,600	15,301,773	916.27	379.86	72,700	10
LAF	18.45	18.75	18.45	18.75	18.45	+300	+1.63%	3,300	285,525	17.10	7.33	0	0
MCH	153.9	155.6	153.9	156.9	152.1	+1,700	+1.1%	220,900	-	-	14.35	14,200	9,020
MCM	27.25	27.4	27.2	27.4	27.1	+150	+0.55%	55,900	3,014,000	180.48	15.23	1,200	0
MSN	83.8	83.8	84.5	84.8	83.3	0	0.00%	8,426,800	127,417,223	7,629.77	62.30	1,110,420	1,058,830
NAF	41.5	40.5	41.5	41.7	39.85	-1,000	-2.41%	1,074,000	286,899	17.18	19.39	147,000	153,030
PAN	30	31.4	30.1	31.4	29.85	+1,400	+4.67%	2,099,000	6,559,295	392.77	11.61	54,600	174,700
SAB	49.9	52.1	50.9	52.4	50.3	+2,200	+4.41%	2,564,900	66,821,500	4,001.29	15.83	157,200	60,370
SMB	39.5	39.5	39.4	39.5	36.75	0	0.00%	9,600	1,178,943	70.60	7.63	400	0
VCF	305	304.8	304.8	304.8	304.8	-200	-0.07%	100	8,101,320	485.11	18.15	0	0
VNM	72.6	71.6	72.9	73.6	71.3	-1,000	-1.38%	7,261,000	149,640,810	8,960.53	17.80	1,114,520	907,500
BSR	23.9	23.9	24.3	24.8	23.9	0	0.00%	23,657,600	119,674,462	7,166.14	117.73	2,302,850	896,800
ACC	13.2	13.05	13.3	13.3	12.55	-150	-1.14%	5,400	1,370,250	82.05	26.20	0	0
HT1	14.8	15.1	14.8	15.2	14.8	+300	+2.03%	812,100	5,762,008	345.03	95.57	331,100	385,600
HVX	2.17	2.32	2.16	2.32	2.16	+150	+6.91%	73,500	96,339	5.77	-	0	0
AAT	3.3	3.34	3.4	3.4	3.3	+40	+1.21%	39,700	236,536	14.16	-	0	15,200
ADS	8.62	8.53	8.7	8.78	8.5	-90	-1.04%	225,900	651,647	39.02	12.79	0	500
EVE	10.7	10.7	10.5	10.7	10.5	0	0.00%	12,800	449,184	26.90	-	5,200	200
GIL	14.55	14.8	15.5	15.5	14.7	+250	+1.72%	990,400	1,503,624	90.04	39.57	4,200	0
HTG	43.7	43.6	44	44.2	43.6	-100	-0.23%	11,600	1,569,718	94.00	6.57	0	0
KMR	2.89	2.88	2.91	2.91	2.86	-10	-0.35%	10,900	163,808	9.81	27.96	0	0
MSH	38.4	39.2	39.1	39.6	38.5	+800	+2.08%	1,642,900	4,410,824	264.12	7.13	146,500	146,250
STK	16.6	16.1	16.6	16.6	16	-500	-3.01%	18,300	2,255,982	135.09	123.85	0	0
TCM	27.8	27.85	28	28.1	27.55	+50	+0.18%	1,824,200	3,120,279	186.84	10.93	12,000	91,300
TVT	15.45	16.4	16.4	16.4	16.4	+950	+6.15%	100	344,400	20.62	14.92	0	0
C32	12.55	11.8	12.05	12.3	11.7	-750	-5.98%	150,000	354,688	21.24	21.81	0	8,900
LBM	35	34.95	34.5	35.3	34.5	-50	-0.14%	19,500	1,398,000	83.71	16.96	1,400	0
TLD	8.45	8.41	8.45	8.45	8.4	-40	-0.47%	153,600	653,805	39.15	46.46	0	0
PNJ	118.2	120	116.2	120	113.5	+1,800	+1.52%	6,753,100	40,937,893	2,451.37	21.00	912,910	2,860,000
SBV	7.99	7.99	7.55	7.99	7.55	0	0.00%	1,300	229,234	13.73	-	0	0
TLG	51.3	52.3	51.4	52.7	51.3	+1,000	+1.95%	446,800	5,048,432	302.30	10.88	125,000	141,500
YBM	10.65	11	10	11	9.93	+350	+3.29%	31,900	196,621	11.77	11.80	0	0
CVT	28.4	0				0	0.00%	-	1,042,021	62.40	-	0	0
GMH	7.89	7.89	7.35	7.9	7.35	0	0.00%	900	130,185	7.80	21.86	0	0
RYG	10.8	10.75	10.8	10.9	10.55	-50	-0.46%	31,100	483,750	28.97	7.17	0	0
TCR	3.34	3.56	3.11	3.56	3.11	+220	+6.59%	6,600	36,902	2.21	-	0	200
VGC	52.5	56.1	52.8	56.1	52.4	+3,600	+6.86%	4,575,100	25,152,435	1,506.13	22.77	954,600	261,400
CLC	56.3	57	57.1	57.1	56.7	+700	+1.24%	3,200	1,493,832	89.45	11.05	1,000	1,000
DTL	12.3	12.1	12.3	12.5	12.1	-200	-1.63%	7,300	733,635	43.93	172.86	0	0
HMC	11.4	11.3	11.25	11.45	11.15	-100	-0.88%	16,000	308,490	18.47	12.06	0	100
HPG	26.55	26.75	26.65	27.1	26.65	+200	+0.75%	32,029,900	205,318,712	12,294.53	15.28	15,176,910	5,896,930
HSG	15.75	15.8	15.9	16	15.7	+50	+0.32%	4,028,700	9,811,520	587.52	13.90	265,100	63,100
NKG	14.9	14.95	14.85	15.15	14.85	+50	+0.34%	3,840,700	6,691,185	400.67	10.43	73,700	219,470
SHI	13.85	14	13.85	14.1	13.85	+150	+1.08%	1,228,200	2,379,294	142.47	29.41	80,000	4,300
SMC	13.45	13.65	13.45	13.9	13.3	+200	+1.49%	533,500	1,004,733	60.16	34.38	22,400	89,400
TLH	4.96	4.97	5	5	4.9	+10	+0.2%	173,300	558,230	33.43	-	0	0
VCA	8.19	8.18	8.18	8.18	8.18	-10	-0.12%	300	124,232	7.44	120.29	0	0
DQC	9.91	10.1	10	10.2	10	+190	+1.92%	66,900	278,336	16.67	-	0	0
RAL	91.6	92.6	91.6	92.6	91.5	+1,000	+1.09%	2,600	2,180,491	130.57	3.68	0	300
GEE	170.9	182.8	172	182.8	171	+11,900	+6.96%	783,700	66,904,792	4,006.27	1,050.57	81,600	39,500
GEX	35	37.45	35.3	37.45	35.25	+2,450	+7%	11,747,100	32,185,646	1,927.28	19.61	2,634,900	522,650
PAC	23.2	23.25	23.3	23.3	23	+50	+0.22%	176,200	1,620,695	97.05	9.48	11,400	5,100
SAM	7.22	7.15	7.29	7.29	7.12	-70	-0.97%	210,000	2,716,721	162.68	32.50	200	100
TYA	20.25	19.2	20.05	20.35	19.1	-1,050	-5.19%	63,300	117,608	7.04	7.83	100	0
VTB	15.85	15.7	15.85	15.95	15.7	-150	-0.95%	6,700	169,631	10.16	14.70	0	0
DHC	38	39	38	39.9	37.8	+1,000	+2.63%	1,305,300	3,139,229	187.98	13.23	294,100	132,600
HAP	7.43	7.33	7.24	7.4	6.91	-100	-1.35%	30,800	813,207	48.70	8.00	0	100
HHP	12.9	13.4	12.9	13.4	12.8	+500	+3.88%	1,440,400	1,159,828	69.45	68.02	107,500	41,400
VID	4.91	4.93	4.93	4.93	4.9	+20	+0.41%	11,700	201,322	12.06	29.00	7,300	0
BFC	48.8	49.1	48.9	49.8	48.9	+300	+0.61%	288,900	2,806,948	168.08	8.74	2,500	7,700
DCM	37.85	37.6	38.1	38.6	37.5	-250	-0.66%	5,331,100	19,905,440	1,191.94	15.71	426,700	723,000
DPM	24.45	24.7	24.65	25.45	24.5	+250	+1.02%	9,295,200	16,794,148	1,005.64	22.91	183,900	312,060
SFG	10	10.25	10.25	10.25	10.25	+250	+2.5%	200	490,948	29.40	19.12	0	0
VAF	20	19.8	20	20	19.65	-200	-1.00%	8,700	745,774	44.66	12.24	0	0
AAA	7.83	7.87	7.87	7.93	7.86	+40	+0.51%	1,348,500	3,098,755	185.55	8.16	104,300	29,100
APH	6.24	6.27	6.26	6.3	6.24	+30	+0.48%	305,800	1,529,154	91.57	12.85	200	5,500
BMP	161	159	159	161.3	159	-2,000	-1.24%	143,200	13,015,889	779.39	13.14	38,900	114,140
DTT	15.95	17.05	17.05	17.05	17.05	+1,100	+6.9%	100	138,989	8.32	12.17	0	0
HCD	7.74	7.77	7.74	7.77	7.7	+30	+0.39%	34,100	287,170	17.20	9.51	1,000	0
HII	5.33	5.27	5.28	5.5	5.22	-60	-1.13%	304,400	388,204	23.25	125.48	17,800	10,900
NHH	11	11.05	11	11.1	10.9	+50	+0.45%	144,900	1,248,252	74.75	9.36	4,400	0
PLP	5.5	5.54	5.5	5.54	5.48	+40	+0.73%	22,800	553,999	33.17	43.97	0	0
TDP	33.9	33.9	35	35	31.7	0	0.00%	281,900	2,990,734	179.09	31.19	11,500	44,300
TPC	13	0				0	0.00%	-	218,620	13.09	-	0	0
MCP	26.95	27.3	26.95	27.3	26.85	+350	+1.3%	31,600	542,408	32.48	16.38	0	0
SVI	34.9	35.2	36.5	37.3	35.05	+300	+0.86%	4,100	451,702	27.05	5.95	0	700
ACG	35.7	36.2	35.8	37	35.8	+500	+1.4%	102,100	5,458,524	326.86	13.00	1,400	0
DLG	3.4	3.3	3.4	3.45	3.3	-100	-2.94%	4,611,700	987,722	59.15	4.75	155,500	1,700
GDT	19.65	19.75	19.7	19.9	19.6	+100	+0.51%	19,900	486,841	29.15	9.11	6,000	0
GTA	9.3	9.3	9.3	9.3	9.3	0	0.00%	100	91,419	5.47	10.69	0	0
NAV	16.55	17	17	17	17	+450	+2.72%	600	136,000	8.14	7.63	0	0
NHT	10.55	11	11	11.1	11	+450	+4.27%	3,500	264,041	15.81	11.70	0	0
PTB	56.5	55.2	56.5	56.5	54.7	-1,300	-2.30%	162,600	3,695,000	221.26	10.02	5,900	20,100
SAV	13.3	13.75	13	13.9	13	+450	+3.38%	10,900	340,920	20.41	5.90	0	0
TTF	3.06	3.11	3.08	3.15	3.08	+50	+1.63%	2,003,200	1,278,825	76.58	207.33	167,800	107,320
TMT	12.15	12.6	12.15	12.6	12.15	+450	+3.7%	2,700	464,663	27.82	-	400	200
CNG	26.75	26.85	26.7	27.1	26.65	+100	+0.37%	57,200	942,416	56.43	12.19	2,800	0
GAS	114.5	117	115.8	121.9	113.1	+2,500	+2.18%	3,319,000	282,315,121	16,905.10	26.87	626,790	423,420
PGC	14.5	14.7	14.5	14.95	14.5	+200	+1.38%	76,200	886,987	53.11	10.37	0	0
PGD	24.35	24.35	24.35	24.4	24.05	0	0.00%	10,500	2,410,585	144.35	10.30	0	3,200
PMG	7.7	7.67	7.3	7.67	7.3	-30	-0.39%	2,400	355,399	21.28	14.34	900	0
TDG	2.81	2.8	2.8	2.8	2.75	-10	-0.36%	22,000	67,791	4.06	9.89	0	0
GEG	14.9	14.85	15.2	15.2	14.7	-50	-0.34%	659,000	6,274,249	375.70	85.34	10,200	287,500
KHP	12.05	11.85	12.1	12.1	11.7	-200	-1.66%	21,900	715,464	42.84	12.38	0	0
TBC	36.05	36.05	35.1	36.4	35.1	0	0.00%	5,500	2,289,175	137.08	12.86	0	1,500
BTP	8.01	8.13	8.05	8.13	8.05	+120	+1.5%	17,900	491,748	29.45	11.48	0	200
CHP	27.4	27.4	27.6	27.6	27.3	0	0.00%	52,900	4,319,831	258.67	12.83	0	47,900
DRL	45.9	45.8	46	46	45.8	-100	-0.22%	9,600	435,100	26.05	10.44	0	0
GHC	28.8	28.8	28.8	29	28.7	0	0.00%	10,400	1,372,680	82.20	8.11	0	0
HNA	23.2	23.2	23.1	23.2	23.1	0	0.00%	2,500	5,457,387	326.79	20.23	0	0
NT2	26.75	26.6	26.9	27.4	26.55	-150	-0.56%	2,228,500	7,657,502	458.53	96.38	389,800	505,500
PGV	25.1	25.25	26.5	26.5	25.2	+150	+0.6%	219,000	28,367,568	1,698.66	-	200	1,500
POW	14.35	14.3	14.5	14.65	14.3	-50	-0.35%	21,236,600	43,870,193	2,626.96	30.11	460,300	3,281,520
PPC	9.97	9.97	9.96	10	9.95	0	0.00%	210,200	3,196,512	191.41	7.48	100	10,000
S4A	33	33	33	33	33	0	0.00%	400	1,392,600	83.39	15.80	0	0
SBA	29	28.4	28.55	28.55	28.25	-600	-2.07%	21,000	1,717,867	102.87	15.13	0	0
SHP	34.65	34.6	34.5	34.6	34.5	-50	-0.14%	7,100	3,501,740	209.69	12.26	0	0
SJD	13.95	13.95	13.95	13.95	13.9	0	0.00%	74,700	962,531	57.64	6.76	0	0
TMP	57.9	56.9	57.9	57.9	56	-1,000	-1.73%	2,800	3,983,000	238.50	11.37	0	200
TTA	11	11	11	11.05	11	0	0.00%	94,700	1,964,150	117.61	9.50	0	500
TTE	39.1	0				0	0.00%	-	1,113,975	66.71	-	0	0
VPD	25.75	25.65	25.8	25.8	25.65	-100	-0.39%	1,400	2,734,024	163.71	12.88	0	0
VSH	44.4	44.45	44.5	44.5	44.2	+50	+0.11%	7,600	10,500,923	628.80	23.42	0	0
AAM	6.61	6.75	6.61	6.75	6.6	+140	+2.12%	5,900	70,545	4.22	-	0	100
ABT	63.4	63	63.1	63.7	63	-400	-0.63%	12,900	741,967	44.43	8.26	600	0
ACL	14.4	14.25	13.7	14.3	13.5	-150	-1.04%	15,200	714,766	42.80	66.28	1,400	0
ANV	29.3	28.5	29.4	29.4	28	-800	-2.73%	3,947,600	7,588,289	454.39	159.22	153,700	417,800
CMX	6.89	6.77	6.89	6.98	6.7	-120	-1.74%	212,100	689,856	41.31	12.33	12,800	0
DAT	8.86	9.34	8.9	9.34	8.85	+480	+5.42%	11,400	646,593	38.72	10.40	0	0
FMC	38.15	37.9	38	38.5	37	-250	-0.66%	99,300	2,478,239	148.40	8.11	3,000	1,900
IDI	6.9	6.8	6.9	6.97	6.75	-100	-1.45%	544,600	1,857,574	111.23	27.42	6,900	0
VHC	69.2	68.2	69.3	69.9	67.7	-1,000	-1.45%	2,583,900	15,307,705	916.63	12.46	320,000	232,300
DPR	41.55	44.45	41.9	44.45	41.7	+2,900	+6.98%	2,063,200	3,862,080	231.26	14.82	285,700	353,200
HRC	30	0				0	0.00%	-	906,199	54.26	-	0	0
PHR	63.5	67.9	64.2	67.9	64	+4,400	+6.93%	2,256,300	9,200,396	550.92	21.80	138,500	508,800
TNC	32	0				0	0.00%	-	616,000	36.89	-	0	0
TRC	77	78.6	77	79.5	77	+1,600	+2.08%	81,600	2,289,225	137.08	10.34	4,300	19,800
BAF	37.35	37.45	37.6	37.8	37.25	+100	+0.27%	2,472,500	11,385,610	681.77	24.07	417,500	583,900
HAG	17.35	17.35	17.4	17.45	16.85	0	0.00%	10,355,200	21,989,378	1,316.73	-	8,900	197,900
HSL	6.88	6.43	6.88	6.88	6.43	-450	-6.54%	208,200	247,988	14.85	36.74	5,800	500
NSC	75.7	75.7	75.5	75.7	75.2	0	0.00%	2,500	1,330,391	79.66	6.46	0	0
SSC	30.1	0				0	0.00%	-	399,481	23.92	-	0	0
AGG	14.5	14.5	14.35	14.8	14.35	0	0.00%	533,500	2,356,657	141.12	7.92	63,100	7,000
ASM	6.26	6.3	6.29	6.36	6.25	+40	+0.64%	371,600	2,565,323	153.61	12.19	0	11,200
BCM	70.9	74	71.9	74.8	70	+3,100	+4.37%	2,697,500	76,590,000	4,586.23	36.82	101,200	726,400
CCI	26.5	0				0	0.00%	-	464,839	27.83	-	0	0
CCL	5.72	5.72	5.75	5.78	5.72	0	0.00%	86,400	340,806	20.41	8.94	0	0
CKG	9.82	9.76	9.6	10	9.6	-60	-0.61%	67,400	1,115,675	66.81	7.57	0	0
CRE	7.4	7.3	7.5	7.5	7.28	-100	-1.35%	191,000	3,384,853	202.69	82.02	12,000	6,300
D2D	36	36.6	36	36.85	35.9	+600	+1.67%	54,400	1,107,507	66.32	15.09	2,100	0
DIG	16.2	16.3	16.3	16.5	16.1	+100	+0.62%	7,661,400	10,536,828	630.95	86.70	373,300	189,300
DRH	2.84	2.84	2.94	3	2.84	0	0.00%	2,083,000	351,330	21.04	-	1,000	5,000
DTA	3.98	4.08	4.23	4.23	3.93	+100	+2.51%	1,800	73,684	4.41	49.16	0	0
DXG	15.2	15.25	15.3	15.4	15	+50	+0.33%	12,362,400	15,537,984	930.42	43.32	978,800	3,656,300
DXS	7.2	7.11	7.27	7.29	7.11	-90	-1.25%	2,153,800	4,117,423	246.55	30.13	335,100	712,100
FDC	16.1	0				0	0.00%	-	621,943	37.24	-	0	0
FIR	7	7.1	7.14	7.14	7	+100	+1.43%	34,800	501,754	30.05	710.00	600	0
HAR	3.74	3.75	3.75	3.8	3.72	+10	+0.27%	67,100	358,815	21.49	36.41	0	0
HDC	21.5	21.65	21.6	21.85	21.5	+150	+0.7%	2,552,200	4,324,686	258.96	49.88	264,400	20,800
HDG	27.65	27.65	27.9	27.9	27	0	0.00%	2,470,400	10,229,478	612.54	25.53	302,700	130,300
HPX	5.39	5.36	5.4	5.48	5.34	-30	-0.56%	1,533,200	1,630,344	97.63	28.82	30,300	168,500
HQC	2.87	2.88	2.91	2.93	2.88	+10	+0.35%	2,834,900	1,660,606	99.44	49.66	84,700	0
HTN	7.78	7.77	7.78	7.88	7.75	-10	-0.13%	215,100	692,435	41.46	28.15	0	12,600
IJC	10.6	10.75	10.6	10.85	10.5	+150	+1.42%	2,899,900	6,767,992	405.27	11.55	108,700	1,306,270
ITC	12.65	12.55	12.95	12.95	12.35	-100	-0.79%	203,700	1,203,985	72.09	37.46	0	0
KBC	35.45	37.9	35.45	37.9	35.15	+2,450	+6.91%	17,721,100	35,692,505	2,137.28	76.10	1,300,750	986,680
KDH	27.2	26.85	27.4	27.4	26.5	-350	-1.29%	6,314,100	30,131,470	1,804.28	33.56	1,192,800	1,381,970
KHG	6.82	6.78	6.81	6.85	6.69	-40	-0.59%	26,218,000	3,047,171	182.47	55.57	364,900	2,229,840
KOS	39.05	38.2	39.05	39.05	38.2	-850	-2.18%	354,800	8,269,587	495.18	385.86	100	37,400
LDG	4.12	4.03	4.14	4.21	4	-90	-2.18%	2,123,500	1,030,132	61.68	-	50,500	90,000
LGL	6.69	6.6	6.6	6.6	6.4	-90	-1.35%	37,900	339,881	20.35	-	0	0
LHG	28.9	30.25	29.2	30.4	29.15	+1,350	+4.67%	296,700	1,512,863	90.59	9.44	9,300	1,900
NBB	17.95	17.6	17.8	18	17.6	-350	-1.95%	17,000	1,762,812	105.56	2,514.29	0	2,000
NLG	28.75	28.55	28.65	29.05	28.5	-200	-0.70%	1,971,700	13,849,530	829.31	22.22	390,000	351,100
NTC	155.6	160.8	159	161.4	155.7	+5,200	+3.34%	39,800	3,859,197	231.09	13.19	0	0
NTL	17	17	17.3	17.3	16.95	0	0.00%	817,300	2,073,658	124.17	3.60	87,400	10,800
NVL	12.85	12.85	12.75	13.1	12.75	0	0.00%	6,061,600	28,681,438	1,717.45	-	2,394,480	688,410
OGC	3.57	3.63	3.61	3.68	3.61	+60	+1.68%	593,400	1,089,000	65.21	9.12	5,000	600
PDR	18	17.7	18.05	18.1	17.65	-300	-1.67%	6,348,000	17,342,626	1,038.48	96.20	207,300	351,840
PTL	2.74	2.78	2.73	2.78	2.73	+40	+1.46%	36,500	278,000	16.65	-	0	0
QCG	14.8	14.65	14.45	14.8	14.45	-150	-1.01%	394,300	4,030,642	241.36	48.51	28,900	23,400
SCR	6.98	7.1	6.99	7.12	6.99	+120	+1.72%	2,442,500	3,057,225	183.07	1,014.29	532,800	16,500
SGR	17	16.85	16.95	17	16.7	-150	-0.88%	53,700	1,177,394	70.50	17.07	300	5,700
SIP	61	64.5	61.1	64.9	61.1	+3,500	+5.74%	2,276,600	15,616,285	935.11	12.56	158,200	149,210
SJS	52	51.6	51.9	51.9	50	-400	-0.77%	24,200	15,349,701	919.14	21.89	0	180
SZC	32.8	35.05	33.1	35.05	32.8	+2,250	+6.86%	4,346,200	6,308,504	377.75	21.69	1,460,700	158,800
SZL	49.3	48.6	48.2	49.2	48	-700	-1.42%	16,700	1,328,945	79.58	15.89	0	0
TAL	47.4	47	46.95	47	45.8	-400	-0.84%	437,200	14,656,950	877.66	21.89	75,000	32,400
TDC	11.7	11.7	11.7	11.7	11.55	0	0.00%	57,400	1,170,000	70.06	2.82	0	900
TDH	4.1	4.28	4.12	4.32	4.05	+180	+4.39%	178,400	482,154	28.87	-	8,000	0
TEG	6.2	6.2	6.07	6.2	6.07	0	0.00%	2,500	749,001	44.85	147.62	0	0
TIP	19.25	20.35	19.5	20.5	19.4	+1,100	+5.71%	438,400	1,322,910	79.22	7.25	5,500	0
TIX	41.7	0				0	0.00%	-	1,251,000	74.91	-	0	0
TN1	15.2	16.25	16.25	16.25	16.25	+1,050	+6.91%	37,600	976,552	58.48	17.44	0	0
UIC	61	62.5	64.8	64.8	60	+1,500	+2.46%	1,300	519,250	31.09	8.88	0	0
VHM	98.6	97.3	96.1	102	95.5	-1,300	-1.32%	9,348,800	399,651,188	23,931.21	13.24	3,197,820	2,953,170
VIC	130.7	130.7	125.3	133.1	125.3	0	0.00%	8,884,500	503,589,127	30,155.04	42.92	3,734,190	5,990,870
VPH	4.3	4.33	4.39	4.39	4.23	+30	+0.7%	40,400	412,899	24.72	3.19	4,000	6,600
VPI	53.8	54.7	53.8	54.8	53.8	+900	+1.67%	1,192,100	17,506,712	1,048.31	49.19	1,800	288,220
VRC	13.75	13.75	13.75	13.75	13.5	0	0.00%	900	687,500	41.17	687.50	0	100
VRE	28.1	28.4	28.5	29.1	28.1	+300	+1.07%	7,761,900	64,533,843	3,864.30	15.75	1,534,150	4,175,100
								合計	7,647,085,901	457,909.34		105,046,780	103,567,500

※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」