ホーチミン証取株価- ベトナム株情報

▼銘柄	前日終値	取引値 (終値)	始値	高値	安値	前日比	前日比 (%)	売買高 (株)	時価総額 (百万ドン)	時価総額 (億円)	PER (倍)	外国人 [買]成立	外国人 [売]成立	業種
CRV	30	30	28.4	30	28.1	0	0.00%	3,400	20,172,499	1,207.93	43.67	0	0
GSP	10.5	10.55	10.45	10.55	10.4	+50	+0.48%	90,500	647,551	38.78	7.00	0	0
HTV	12.2	0				0	0.00%	-	159,869	9.57	-	0	0
MHC	11.9	11.7	11.45	12.2	11.3	-200	-1.68%	33,800	508,672	30.46	43.17	0	300
PDV	9.69	9.7	9.69	9.7	9.5	+10	+0.1%	29,500	-	-	2.36	0	0
PJT	9.5	9.5	8.86	9.5	8.86	0	0.00%	1,100	236,386	14.15	9.06	0	0
PVP	13.95	14	13.85	14.1	13.85	+50	+0.36%	378,500	1,451,834	86.94	7.46	0	0
PVT	18.8	19.2	18.85	19.4	18.8	+400	+2.13%	7,416,900	9,022,680	540.28	6.67	1,056,700	354,250
SKG	10	10	10	10	9.96	0	0.00%	41,200	664,977	39.82	19.57	0	0
VIP	12.15	12.25	12.2	12.25	12.15	+100	+0.82%	62,700	838,769	50.23	11.22	0	35,000
VOS	12.5	12.55	12.6	12.75	11.85	+50	+0.4%	642,200	1,757,000	105.21	5.24	39,100	400
VTO	11.35	11.45	11.4	11.5	11.4	+100	+0.88%	119,500	914,473	54.76	10.18	0	0
ASG	16.9	16.9	16.65	16.9	16.65	0	0.00%	900	1,534,261	91.87	52.98	0	0
HVN	24.9	24.6	25	25.5	24.5	-300	-1.20%	1,826,900	54,474,097	3,261.92	-	60,500	627,400
VJC	207.5	212.2	207.5	215.5	205.2	+4,700	+2.27%	2,090,200	114,929,925	6,882.03	81.90	162,100	143,050
CLL	30.4	30.5	30.4	30.65	30.2	+100	+0.33%	3,100	1,037,000	62.10	11.20	0	0
DVP	67.1	67.7	67	68	67	+600	+0.89%	5,700	2,708,000	162.16	8.05	1,500	3,700
GMD	60.6	60.4	60.6	61.2	60.3	-200	-0.33%	711,700	25,760,305	1,542.53	14.13	340,710	25,000
HAH	57.8	57.8	57.4	58.5	57.4	0	0.00%	575,600	9,760,178	584.44	11.43	89,800	43,960
ILB	22.5	22.6	22.8	22.85	22.55	+100	+0.44%	17,800	863,309	51.70	6.86	0	0
NCT	90.5	90	90.6	90.6	90	-500	-0.55%	18,300	2,354,916	141.01	9.81	5,700	5,700
PDN	113.1	114	114	115.9	114	+900	+0.8%	1,500	4,223,006	252.87	13.08	0	0
QNP	29.2	29	28.6	29	28.6	-200	-0.68%	2,600	1,171,889	70.17	9.14	0	0
SCS	51.4	51.3	51.6	51.6	51.2	-100	-0.19%	148,000	5,236,549	313.57	7.84	18,510	0
SFI	25	25	25	25	25	0	0.00%	100	607,801	36.40	7.26	0	100
SGN	58.9	57.9	58.1	58.5	57.9	-1,000	-1.70%	10,200	1,939,568	116.14	7.96	300	1,800
STG	38.9	0				0	0.00%	-	3,822,056	228.87	-	0	0
TCL	34.05	34	34.1	34.2	34	-50	-0.15%	21,400	1,025,387	61.40	8.36	0	0
TMS	40.8	0				0	0.00%	-	6,908,922	413.71	-	0	0
VNL	20.8	20.8	20.8	20.8	20.7	0	0.00%	15,700	294,122	17.61	6.61	0	0
VSC	19.6	19.7	19.5	20	19.1	+100	+0.51%	4,849,800	7,375,096	441.62	14.14	559,500	153,100
VTP	96.5	95.6	96.8	96.8	95.3	-900	-0.93%	478,800	11,642,459	697.15	40.34	300	51,780
TCO	8.91	8.83	8.51	8.89	8.42	-80	-0.90%	340,900	276,561	16.56	13.00	0	0
VNS	9.25	9.2	9.28	9.28	9.19	-50	-0.54%	31,000	624,305	37.38	7.49	0	0
ACB	24	24	24.05	24.1	23.75	0	0.00%	12,736,300	123,279,758	7,382.02	6.54	1,367,000	3,224,800
BID	38.45	38.9	38.3	38.9	37.8	+450	+1.17%	4,854,900	273,130,979	16,355.15	12.14	550,300	1,400,640
CTG	35.5	36.2	35.4	36.2	34.8	+700	+1.97%	14,857,900	281,163,396	16,836.13	7.67	612,830	738,910
EIB	20.95	21.2	20.95	21.5	20.6	+250	+1.19%	5,987,500	39,489,677	2,364.65	11.87	961,800	669,700
EVF	10.75	10.9	10.85	11	10.6	+150	+1.4%	3,060,500	8,290,167	496.42	15.48	456,500	50,600
HDB	28.95	29.05	28.8	29.05	28.1	+100	+0.35%	14,635,600	145,403,277	8,706.78	7.91	1,035,800	3,066,540
LPB	40.5	41.7	40.7	41.85	40.55	+1,200	+2.96%	4,415,000	124,569,664	7,459.26	12.81	2,258,800	159,440
MBB	25.35	26.65	25.45	26.75	25	+1,300	+5.13%	72,144,100	214,665,748	12,854.24	7.16	12,394,600	647,060
MSB	12.3	12.4	12.3	12.45	12.2	+100	+0.81%	4,765,200	38,688,000	2,316.65	5.84	180,700	40,980
NAB	14.2	14.2	14.2	14.3	14.15	0	0.00%	1,252,000	19,490,218	1,167.08	5.26	1,100	173,200
OCB	11.75	11.85	11.8	11.9	11.65	+100	+0.85%	1,477,900	29,219,601	1,749.68	9.28	182,100	322,560
SHB	16.1	16.2	16	16.2	15.8	+100	+0.62%	77,500,200	74,418,002	4,456.17	7.03	4,093,400	3,825,290
SSB	17.2	17.3	17.25	17.3	17	+100	+0.58%	2,070,200	49,218,500	2,947.22	10.50	48,500	95,400
STB	57.9	56.7	57.5	58.7	56.7	-1,200	-2.07%	12,705,700	106,891,731	6,400.70	10.60	1,613,000	1,001,400
TCB	34.95	36	34.95	36	34.2	+1,050	+3%	25,180,300	255,104,655	15,275.73	11.81	198,500	3,067,320
TPB	16.6	17.05	16.75	17.15	16.55	+450	+2.71%	9,984,600	45,045,353	2,697.33	7.42	1,522,200	895,800
VAB	10.35	10.25	10.4	10.4	10.2	-100	-0.97%	503,900	8,367,697	501.06	6.38	0	0
VCB	57.1	57.3	57.1	57.5	56.6	+200	+0.35%	4,173,200	478,780,183	28,669.47	10.29	559,950	1,696,130
VIB	17.7	17.75	17.65	17.8	17.4	+50	+0.28%	5,413,100	60,421,101	3,618.03	7.44	9,510	0
VPB	27.9	28.85	27.85	28.9	27.65	+950	+3.41%	21,660,200	228,893,696	13,706.21	14.50	7,566,200	1,712,240
AGR	15.35	15.4	15.4	15.55	15.05	+50	+0.33%	837,700	3,516,001	210.54	24.56	75,600	200
APG	10.4	10.4	10.25	10.4	10	0	0.00%	311,500	2,325,668	139.26	-	0	3,600
BSI	37.75	37.6	37.75	37.85	37.1	-150	-0.40%	292,500	9,225,759	552.44	20.30	4,000	28,800
CTS	30.85	31.05	31.2	31.55	30.25	+200	+0.65%	954,800	6,604,131	395.46	19.98	125,100	26,100
DSC	14.5	14.7	14.7	14.7	14.3	+200	+1.38%	72,800	3,523,023	210.96	17.03	1,500	300
DSE	24.45	25	24.4	25	24.4	+550	+2.25%	390,500	8,565,000	512.87	44.96	79,000	3,500
FTS	31.8	32.2	31.8	32.55	31.3	+400	+1.26%	1,343,600	10,835,609	648.84	17.23	32,680	21,600
HCM	21.75	21.75	21.8	22	21.3	0	0.00%	7,288,600	23,489,058	1,406.53	13.29	97,300	16,330
ORS	13	12.95	13	13.15	12.65	-50	-0.38%	1,126,800	4,351,197	260.55	11.41	2,200	0
SSI	29.15	29.65	29.15	29.8	28.65	+500	+1.72%	24,039,700	61,550,874	3,685.68	19.08	2,246,890	1,718,180
TCI	9.42	9.37	9.42	9.42	9.26	-50	-0.53%	118,900	1,083,368	64.87	19.08	0	0
TCX	45.8	47.55	46	48.3	45.6	+1,750	+3.82%	4,563,800	98,911,514	5,922.85	5.46	142,000	334,800
TVB	8.08	8.1	8.08	8.15	8.01	+20	+0.25%	76,100	907,986	54.37	7.20	0	0
TVS	14.7	14.55	14.8	14.95	14.45	-150	-1.02%	135,600	2,429,781	145.50	8.65	9,000	1,300
VCI	33.95	34	34.1	34.6	33.55	+50	+0.15%	7,681,400	28,903,400	1,730.74	22.08	879,900	1,563,220
VCK	48.65	48.6	48.65	49.15	48.35	-50	-0.10%	1,316,100	73,960,729	4,428.79	8.19	117,600	0
VDS	16.6	16.25	16.65	16.65	16.1	-350	-2.11%	860,200	4,420,000	264.67	13.36	40,800	3,800
VIX	21	21	21.15	21.5	20.15	0	0.00%	43,164,400	32,160,027	1,925.75	31.02	7,707,110	3,431,900
VND	18.7	18.65	18.8	19.05	18.3	-50	-0.27%	12,230,300	28,390,893	1,700.05	16.52	1,609,700	2,926,450
VPX	28.3	28.7	28.35	28.7	27.6	+400	+1.41%	399,200	-	-	44.15	0	57,600
BCG	2.53	0				0	0.00%	-	2,226,933	133.35	-	0	0
FIT	4.68	4.61	4.68	4.69	4.59	-70	-1.50%	555,000	1,567,091	93.84	13.13	0	0
E1VFVN30	36	36.5	36	36.5	35.75	+500	+1.39%	387,200	-	-	-	434,600	307,660
FUCTVGF3	15.8	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12.45	12.4	12.4	12.4	12.4	-50	-0.40%	14,100	-	-	-	0	0
FUCVREIT	7.8	7.61	7.8	7.8	7.61	-190	-2.44%	700	-	-	-	0	0
FUEABVND	11.55	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	14.95	14.94	15	15	14.7	-10	-0.07%	12,100	-	-	-	0	0
FUEFCV50	15.02	15.04	15.15	15.49	15.03	+20	+0.13%	2,600	-	-	-	100	200
FUEIP100	12.85	11.99	12	12	11.99	-860	-6.69%	500	-	-	-	0	0
FUEKIV30	13.78	14	13.75	14	13.66	+220	+1.6%	104,800	-	-	-	3,700	101,800
FUEKIVFS	17.06	17.5	17.5	17.5	17.5	+440	+2.58%	100	-	-	-	100	0
FUEKIVND	14.11	14.39	14.39	14.39	14.39	+280	+1.98%	100	-	-	-	100	100
FUEMAV30	24.72	25.12	24.8	25.12	24.6	+400	+1.62%	6,100	-	-	-	5,600	2,800
FUEMAVND	16.1	16.4	16.1	16.4	16	+300	+1.86%	800	-	-	-	100	800
FUESSV30	25.3	25.69	25.54	25.7	25.06	+390	+1.54%	19,500	-	-	-	7,600	5,100
FUESSV50	28.4	28.5	28.29	28.6	27.97	+100	+0.35%	31,800	-	-	-	100	11,700
FUESSVFL	30	30.1	30	30.5	29.73	+100	+0.33%	159,000	-	-	-	200	24,100
FUETCC50	14.8	15.07	14.98	15.07	14.83	+270	+1.82%	30,700	-	-	-	0	0
FUETPVND	11.8	0				0	0.00%	-	-	-	-	0	0
FUEVFVND	38.3	38.31	38.3	38.62	37.92	+10	+0.03%	303,100	-	-	-	3,400	89,000
FUEVN100	25.6	25.6	25.66	25.85	25.5	0	0.00%	179,700	-	-	-	0	135,800
BIC	22.4	23	22.35	23.15	22.35	+600	+2.68%	206,400	2,697,369	161.52	5.41	1,600	48,810
BMI	17.3	17.8	17.45	17.95	17.45	+500	+2.89%	739,500	2,679,748	160.46	11.38	83,200	349,280
BVH	57.3	61.3	57.3	61.3	57.3	+4,000	+6.98%	920,400	45,504,385	2,724.81	21.56	39,200	128,980
MIG	17.45	18.25	17.3	18.4	17.3	+800	+4.58%	600,200	3,676,159	220.13	14.09	19,800	62,000
PGI	19.95	19.5	19.5	19.55	19.5	-450	-2.26%	6,700	2,162,488	129.49	9.31	0	0
BCE	10.9	10.9	10.85	10.9	10.5	0	0.00%	8,400	381,500	22.84	5.11	0	0
C47	9.7	9.91	9.7	9.98	9.5	+210	+2.16%	11,100	360,152	21.57	91.76	0	0
CII	21	19.9	21.3	21.5	19.85	-1,100	-5.24%	26,600,900	12,446,463	745.30	27.52	277,400	150,440
CTI	22.1	22.2	22.1	22.2	21.7	+100	+0.45%	218,800	1,398,600	83.75	12.28	20,100	55,300
CTR	83.3	85	83.5	85.1	83.3	+1,700	+2.04%	281,800	9,722,800	582.20	18.07	127,030	5,000
DPG	37.45	36.6	37	37.55	36.1	-850	-2.27%	670,700	3,689,245	220.91	10.30	128,800	17,500
HAS	8.2	0				0	0.00%	-	63,960	3.83	-	0	0
HTI	23.35	23.25	23.25	23.25	23.15	-100	-0.43%	9,300	580,069	34.73	9.43	0	2,800
HUB	15.3	15.15	15.15	15.15	15.1	-150	-0.98%	8,400	458,180	27.44	6.38	0	0
LCG	10.1	10.05	10.05	10.2	9.95	-50	-0.50%	2,550,800	2,076,351	124.33	16.67	0	20,600
LGC	55.5	58.5	55.5	58.5	55.5	+3,000	+5.41%	400	12,409,623	743.09	21.52	0	300
MDG	27	28.75	28.8	28.8	27	+1,750	+6.48%	2,700	296,837	17.77	74.68	0	0
NHA	15.4	15.45	15.45	15.9	15.45	+50	+0.32%	147,300	750,742	44.95	10.53	0	0
PC1	22.9	24.5	23.15	24.5	23.05	+1,600	+6.99%	15,776,300	10,076,491	603.38	20.82	2,102,030	530,140
PTC	6.7	6.74	6.4	6.74	6.4	+40	+0.6%	4,900	216,972	12.99	11.21	0	0
VCG	22.15	22.15	22.2	22.35	21.75	0	0.00%	4,702,800	14,319,274	857.44	14.31	846,400	302,110
VNE	5.53	5.53	5.7	5.7	5.47	0	0.00%	73,300	453,765	27.17	-	0	0
CCC	11.4	11.35	11.4	11.4	10.8	-50	-0.44%	9,700	465,974	27.90	10.81	0	0
CDC	24.8	24.8	24.9	24.9	24.4	0	0.00%	214,400	1,308,762	78.37	22.67	20,300	15,400
CIG	8.3	8.7	8.4	8.75	8.33	+400	+4.82%	48,800	444,048	26.59	5.04	0	0
CTD	74.6	74	74.6	74.6	72.5	-600	-0.80%	444,500	7,505,821	449.45	16.23	4,810	670
DC4	10.3	10.3	10.35	10.35	10.1	0	0.00%	120,000	1,011,828	60.59	4.93	0	3,000
HU1	6.7	0				0	0.00%	-	67,000	4.01	-	0	0
PHC	4.93	4.94	4.95	4.95	4.9	+10	+0.2%	73,000	250,369	14.99	51.46	0	0
SC5	15.1	16	15.1	16	15	+900	+5.96%	13,400	239,736	14.36	6.47	0	0
THG	46.55	46.15	46.7	46.7	46.1	-400	-0.86%	6,900	1,436,645	86.03	8.98	0	0
FCN	14.25	14.6	14.25	14.6	14.1	+350	+2.46%	785,200	2,298,609	137.64	247.46	86,000	7,300
HHV	12.5	12.5	12.7	12.75	12.2	0	0.00%	6,118,200	6,217,913	372.33	12.20	185,300	82,500
HVH	13.2	13.15	13.2	13.2	12.95	-50	-0.38%	159,400	571,885	34.24	17.70	0	0
REE	60.8	61.2	61	61.9	60.8	+400	+0.66%	379,100	33,149,478	1,985.00	14.44	0	0
SRF	8.3	8.09	7.73	8.2	7.72	-210	-2.53%	5,600	273,335	16.37	155.58	0	0
BMC	14.9	15.25	14.9	15.3	14.9	+350	+2.35%	42,900	188,988	11.32	8.22	0	520
DHA	68.1	66.9	68.1	68.1	66.3	-1,200	-1.76%	88,200	984,840	58.97	19.05	6,600	14,000
DHM	6.19	6.14	6.17	6.17	6.14	-50	-0.81%	23,600	212,049	12.70	69.77	0	0
FCM	3.58	3.64	3.67	3.67	3.58	+60	+1.68%	37,500	168,265	10.08	117.42	0	1,000
KSB	17.2	16.8	16.85	17.1	16.65	-400	-2.33%	944,900	1,922,654	115.13	35.22	1,100	1,100
NNC	66	61.4	66	66	61.4	-4,600	-6.97%	110,100	1,345,888	80.59	23.36	200	18,500
PVD	29.1	29.6	29	30.2	28.9	+500	+1.72%	9,400,200	16,454,048	985.27	29.60	526,930	285,700
TNT	9.24	9.28	9.35	9.35	8.6	+40	+0.43%	132,800	473,280	28.34	1,325.71	1,800	0
DAH	3.69	3.69	3.7	3.7	3.63	0	0.00%	36,700	310,698	18.60	45.56	0	0
DSN	45.4	45	45.2	45.2	44.55	-400	-0.88%	8,300	543,735	32.56	6.90	0	100
NVT	7.94	7.94	7.94	7.94	7.94	0	0.00%	200	718,570	43.03	-	0	0
TCT	19.4	19.2	19.2	19.2	19.2	-200	-1.03%	100	245,530	14.70	22.70	0	100
VNG	7.54	7.53	7.53	7.53	7.53	-10	-0.13%	500	732,493	43.86	301.20	0	0
SVT	10.85	10.9	10.85	10.9	10.85	+50	+0.46%	11,600	188,690	11.30	6.84	0	0
TNH	11.6	11.7	11.75	11.75	11.5	+100	+0.86%	121,100	19,398,593	1,161.59	33.82	200	13,680
HID	5.85	5.45	5.85	5.85	5.45	-400	-6.84%	1,642,600	418,322	25.05	76.76	36,200	133,600
TV2	33.3	34.15	33.3	34.2	33.25	+850	+2.55%	318,400	2,306,019	138.08	35.65	37,000	82,600
ADG	9	8.61	8.6	9	8.6	-390	-4.33%	2,000	184,086	11.02	10.35	0	0
BWE	46.1	45.3	46.45	46.45	45.2	-800	-1.74%	100,300	9,962,768	596.57	18.79	6,950	3,500
CLW	42.8	43.3	43.3	45	43.3	+500	+1.17%	3,200	562,900	33.71	10.44	0	0
TDW	49	0				0	0.00%	-	416,500	24.94	-	0	0
VSI	25	25	25	25	24	0	0.00%	2,800	330,000	19.76	14.43	0	0
ABR	12.9	12.9	12.9	12.9	12.9	0	0.00%	200	258,000	15.45	13.07	0	0
TDM	58	58	58	58	57	0	0.00%	47,900	6,380,000	382.04	33.31	2,000	4,900
VPL	100	102.9	102	105.8	101.1	+2,900	+2.9%	1,478,400	184,530,609	11,049.74	68.06	188,800	344,000
ABS	3.11	3.03	3.13	3.13	3	-80	-2.57%	201,700	242,400	14.51	101.00	0	0
AFX	11.95	11.8	11.95	12	11.8	-150	-1.26%	141,200	-	-	14.75	0	0
BKG	2.83	2.88	2.85	2.9	2.83	+50	+1.77%	47,900	206,234	12.35	13.85	0	0
CMV	8.39	0				0	0.00%	-	152,328	9.12	-	0	0
CRC	9.28	9.25	9.26	9.26	9	-30	-0.32%	571,600	632,699	37.89	7.27	3,400	122,100
DGW	41.7	42.2	42.15	42.45	41.5	+500	+1.2%	1,423,400	9,333,319	558.88	21.07	450,300	21,400
DXV	3.8	3.8	3.71	3.8	3.71	0	0.00%	1,800	37,620	2.25	-	0	0
EVG	8.15	8.13	8.15	8.19	8	-20	-0.25%	582,300	1,749,981	104.79	55.68	35,100	700
JVC	5.83	5.65	5.75	5.81	5.5	-180	-3.09%	255,000	635,626	38.06	15.74	13,500	9,800
NO1	6.42	6.4	6.42	6.42	6.38	-20	-0.31%	30,000	153,600	9.20	8.52	0	0
PET	34.5	34.55	35	35.35	34.15	+50	+0.14%	1,166,100	3,687,250	220.79	26.00	0	0
PIT	6.51	6.79	6.51	6.79	6.4	+280	+4.3%	2,000	96,487	5.78	33.78	0	0
SMA	8.5	0				0	0.00%	-	172,999	10.36	-	0	0
SVD	4.49	4.59	4.76	4.79	4.55	+100	+2.23%	35,800	126,711	7.59	9.33	0	0
TCD	1.89	0				0	0.00%	-	634,701	38.01	-	0	0
TNI	4.95	4.85	4.75	4.92	4.75	-100	-2.02%	29,900	254,625	15.25	-	0	0
TSC	3.05	2.98	3.02	3.05	2.95	-70	-2.30%	451,800	586,640	35.13	596.00	0	0
VPG	4.96	4.87	5	5.01	4.87	-90	-1.81%	129,200	430,585	25.78	4.59	0	0
CTF	18.95	18.8	18.95	19	18.8	-150	-0.79%	266,900	1,798,293	107.68	36.22	0	4,200
HAX	10.4	10.5	10.45	10.6	10.35	+100	+0.96%	439,800	1,128,117	67.55	9.03	33,600	13,400
HHS	11.8	12.05	11.9	12.4	11.9	+250	+2.12%	2,531,400	5,205,431	311.70	12.07	433,400	77,200
HTL	23	23.1	23.4	23.5	23	+100	+0.43%	3,100	277,200	16.60	11.98	0	0
SVC	22	21.8	21.9	21.9	21.75	-200	-0.91%	2,600	2,033,467	121.76	14.58	0	0
TCH	17.9	17.25	17.6	17.85	17	-650	-3.63%	8,397,100	15,733,884	942.15	13.48	778,200	2,773,500
AST	75	74.3	75	76.7	72.1	-700	-0.93%	4,300	3,343,500	200.21	23.37	0	1,000
BTT	36.35	0				0	0.00%	-	490,725	29.38	-	0	0
FRT	153.1	152.4	153	154.5	151.8	-700	-0.46%	180,000	25,953,992	1,554.13	66.46	97,100	52,270
MWG	87.4	88.8	86.8	89.3	86.8	+1,400	+1.6%	6,390,700	130,398,961	7,808.32	34.88	996,380	1,153,000
PNC	18.65	0				0	0.00%	-	201,408	12.06	-	0	0
ST8	4.71	4.79	4.8	4.8	4.7	+80	+1.7%	84,200	123,203	7.38	5.56	24,100	0
ASP	4.83	4.85	5.01	5.01	4.83	+20	+0.41%	92,200	181,097	10.84	25.39	0	0
COM	29.8	0				0	0.00%	-	420,795	25.20	-	0	0
PLX	36.3	38.75	36.35	38.8	36.3	+2,450	+6.75%	13,251,500	49,235,449	2,948.23	21.93	452,400	234,550
SFC	17.15	16.85	16.85	16.85	16.85	-300	-1.75%	800	190,261	11.39	9.59	0	660
YEG	11.95	12.05	11.95	12.1	11.8	+100	+0.84%	1,302,200	2,311,215	138.40	13.13	63,700	54,200
CMG	34.85	34.95	34.85	35.35	34.55	+100	+0.29%	356,500	7,400,491	443.14	24.47	31,200	167,240
ELC	24.35	24.25	24	24.3	23.55	-100	-0.41%	470,800	2,669,656	159.86	21.09	8,820	74,600
FPT	95	94	94.7	94.8	93.6	-1,000	-1.05%	5,397,500	160,129,669	9,588.60	19.01	1,581,670	2,612,610
ICT	18.05	18.1	18.3	18.3	18	+50	+0.28%	287,900	582,549	34.88	18.74	0	0
ITD	16	15.55	16.5	16.5	15.55	-450	-2.81%	20,100	406,987	24.37	8.45	0	300
SGT	16.2	16.3	15.9	16.3	15.1	+100	+0.62%	28,300	2,412,452	144.46	18.54	0	0
DBD	48.65	48.45	48.6	48.6	47.95	-200	-0.41%	10,800	4,578,005	274.13	19.15	0	1,300
DBT	11.3	0				0	0.00%	-	231,996	13.89	-	0	0
DCL	42.9	42.9	42.5	42.9	42	0	0.00%	354,500	3,133,460	187.63	58.53	0	6,100
DHG	102	102.5	103	103	102	+500	+0.49%	5,900	13,401,472	802.48	17.79	800	200
DMC	59.7	59.7	59.7	59.7	59.7	0	0.00%	1,100	2,073,230	124.15	12.03	0	0
IMP	52.1	51.8	52.1	52.3	50.5	-300	-0.58%	31,400	7,977,664	477.70	26.81	14,400	2,810
OPC	22.6	22.4	22.6	22.6	22.4	-200	-0.88%	3,300	1,434,740	85.91	15.76	0	1,200
SPM	9.5	9.5	9.5	9.5	9.5	0	0.00%	400	130,815	7.83	28.36	0	0
TRA	75	74.5	75.8	75.8	73.5	-500	-0.67%	22,500	3,088,065	184.91	14.93	100	0
VDP	58	54	54	54	54	-4,000	-6.90%	600	1,192,503	71.41	16.61	0	100
VMD	16.5	16.5	16.5	16.5	16.5	0	0.00%	2,900	254,764	15.26	11.39	0	0
ADP	22.8	22.85	22.8	22.9	22.7	+50	+0.22%	1,800	526,461	31.52	6.17	0	0
CSV	26.8	26.95	27.45	27.45	26.75	+150	+0.56%	256,600	2,977,973	178.32	13.68	3,400	40,600
DGC	65.5	63	65.2	66.3	62.7	-2,500	-3.82%	5,474,100	23,926,040	1,432.70	8.52	82,600	932,020
LIX	33.8	36.15	33.8	36.15	33.5	+2,350	+6.95%	61,600	2,342,520	140.27	12.94	500	3,600
VFG	52	50.5	51.5	51.5	50.5	-1,500	-2.88%	11,200	2,106,487	126.14	4.98	300	0
VPS	9.27	9.28	9.25	9.3	9.25	+10	+0.11%	19,200	226,996	13.59	9.48	0	0
L10	25	0				0	0.00%	-	244,750	14.66	-	0	0
LM8	16	0				0	0.00%	-	150,219	9.00	-	0	0
SBG	15	14.75	15	15	14.55	-250	-1.67%	258,100	737,499	44.16	13.67	36,800	9,800
VVS	64.1	66.5	64.8	66.5	64	+2,400	+3.74%	81,500	1,431,413	85.71	20.92	9,100	1,300
SHA	3.96	3.98	3.95	4	3.9	+20	+0.51%	2,600	133,118	7.97	9.85	0	0
BRC	12	12.1	12.3	12.8	11.95	+100	+0.83%	5,100	149,737	8.97	6.88	500	0
CSM	13.15	13.25	13.2	13.5	13.05	+100	+0.76%	407,800	1,373,035	82.22	30.60	0	200
DRC	14.7	14.95	14.65	15.2	14.65	+250	+1.7%	495,600	2,308,718	138.25	7.67	0	0
GVR	25.75	27.55	25.85	27.55	25.85	+1,800	+6.99%	4,061,800	110,200,000	6,598.80	32.37	816,400	17,100
SRC	51.7	51	48.1	51	48.1	-700	-1.35%	2,500	1,431,232	85.70	9.44	0	0
BBC	69	70.9	69	71	69	+1,900	+2.75%	800	1,329,566	79.61	12.05	100	0
LSS	9.44	9.45	9.48	9.52	9.44	+10	+0.11%	81,700	810,258	48.52	6.98	0	0
SBT	24.9	24.5	24.8	24.8	24.5	-400	-1.61%	783,400	20,950,258	1,254.51	29.45	0	80,400
BHN	31.95	31.55	31.75	31.9	31.5	-400	-1.25%	600	7,313,290	437.92	19.73	200	100
DBC	26.5	26.7	26.7	26.9	26.45	+200	+0.75%	4,233,700	10,275,940	615.33	10.17	276,200	15,500
KDC	52	51.4	51.8	51.8	51	-600	-1.15%	282,300	14,896,045	891.98	369.78	200	13,200
LAF	18.1	18.85	18.85	18.85	18.85	+750	+4.14%	100	287,048	17.19	7.37	0	0
MCH	221.2	220	220.6	220.6	218.8	-1,200	-0.54%	148,900	-	-	20.29	60,500	17,200
MCM	26.45	26.35	26.35	26.35	26.15	-100	-0.38%	11,800	2,898,500	173.56	14.65	0	0
MSN	76.8	77	76.7	77.2	75.9	+200	+0.26%	3,765,300	117,077,878	7,010.65	57.25	602,200	237,540
NAF	38.15	37.5	38.15	38.3	37.1	-650	-1.70%	666,600	265,647	15.91	17.95	82,000	140,700
PAN	26.9	26.7	26.9	26.9	26.05	-200	-0.74%	921,500	5,577,490	333.98	9.87	153,000	242,300
SAB	48.1	47.55	48.2	48.2	47.15	-550	-1.14%	1,942,000	60,985,841	3,651.85	14.45	320,600	775,000
SMB	39.85	39.95	39.9	40.3	39.9	+100	+0.25%	6,000	1,192,374	71.40	7.72	2,000	800
VCF	288	285	288	288	285	-3,000	-1.04%	1,400	7,575,053	453.60	16.97	200	0
VNM	60.3	60.8	60.5	60.9	60.3	+500	+0.83%	2,963,300	127,069,291	7,608.94	15.12	310,700	1,346,070
BSR	16.25	16.8	16.2	17.1	16.2	+550	+3.38%	20,485,800	84,122,635	5,037.28	82.76	2,091,000	560,310
ACC	13.8	13.2	13.6	13.8	13.2	-600	-4.35%	41,700	1,386,000	82.99	26.51	0	0
HT1	15.5	15.6	15.5	15.75	15.25	+100	+0.65%	154,300	5,952,803	356.46	98.73	300	43,100
HVX	2.65	2.72	2.66	2.79	2.66	+70	+2.64%	15,300	112,949	6.76	-	0	0
AAT	3.29	3.27	3.29	3.29	3.2	-20	-0.61%	16,900	231,578	13.87	-	0	0
ADS	7.9	7.98	7.95	8.1	7.91	+80	+1.01%	62,900	609,630	36.50	11.96	500	0
EVE	10	10.3	10.05	10.45	10.05	+300	+3%	6,400	432,392	25.89	-	4,400	1,100
GIL	13.6	13.45	13.6	13.6	13.4	-150	-1.10%	120,600	1,366,469	81.82	35.96	500	2,400
HTG	43.3	43.1	42.05	43.3	42.05	-200	-0.46%	12,600	1,551,717	92.92	6.50	0	0
KMR	2.94	2.95	2.94	2.95	2.91	+10	+0.34%	17,400	167,790	10.05	28.64	0	0
MSH	31.95	32.35	31.95	32.4	31.55	+400	+1.25%	359,400	3,640,055	217.97	5.88	349,900	233,050
STK	15.45	15.25	15.25	15.25	15.15	-200	-1.29%	5,300	2,136,878	127.96	117.31	0	0
TCM	26.1	26.15	26.1	26.15	25.65	+50	+0.19%	1,558,800	2,929,813	175.44	10.26	52,100	19,600
TVT	16.5	16.5	16.5	16.5	16.5	0	0.00%	100	346,500	20.75	15.01	0	0
C32	10.5	10.45	10.9	10.9	10	-50	-0.48%	40,300	314,109	18.81	19.32	400	0
LBM	36.05	36.05	36	36.05	35.6	0	0.00%	22,400	1,442,000	86.35	17.49	1,500	500
TLD	8.28	8.27	8.28	8.28	8.24	-10	-0.12%	78,500	642,921	38.50	45.69	0	0
PNJ	98.5	98.7	98	99	97.4	+200	+0.2%	383,300	33,671,417	2,016.25	17.28	464,720	456,770
SBV	7.78	8	8	8	8	+220	+2.83%	100	218,592	13.09	-	0	0
TLG	51.5	51.2	51.5	51.9	50.7	-300	-0.58%	323,400	4,942,251	295.94	10.65	85,900	62,900
YBM	10.35	0				0	0.00%	-	185,003	11.08	-	0	0
CVT	29	0				0	0.00%	-	1,064,036	63.71	-	0	0
GMH	8.3	0				0	0.00%	-	136,950	8.20	-	0	0
RYG	10.3	10.2	10.3	10.3	9.98	-100	-0.97%	151,600	459,000	27.49	6.80	0	1,500
TCR	2.83	0				0	0.00%	-	29,335	1.76	-	0	0
VGC	41.5	42	41.15	42.65	41	+500	+1.2%	972,500	18,830,700	1,127.59	17.05	92,800	209,200
CLC	56.2	56.2	54	56.2	53.3	0	0.00%	5,300	1,472,866	88.20	10.89	200	2,000
DTL	13.25	13.25	13.4	13.4	13.25	0	0.00%	2,400	803,361	48.11	189.29	0	0
HMC	11.7	11.75	11.65	11.75	11.6	+50	+0.43%	6,000	320,775	19.21	12.54	0	0
HPG	25.95	25.95	26	26.2	25.35	0	0.00%	39,616,600	199,178,339	11,926.85	14.82	2,210,630	2,007,060
HSG	15.45	15.4	15.45	15.55	15.15	-50	-0.32%	2,138,900	9,563,128	572.64	13.54	2,000	332,660
NKG	14.55	14.45	14.55	14.8	14.25	-100	-0.69%	3,606,200	6,467,399	387.27	10.08	5,320	366,200
SHI	14	14.1	14	14.45	14	+100	+0.71%	645,900	2,396,289	143.49	29.62	0	9,870
SMC	14	13.95	14	14	13.7	-50	-0.36%	268,700	1,026,815	61.49	35.14	0	3,010
TLH	4.75	4.72	4.75	4.75	4.7	-30	-0.63%	41,600	530,150	31.75	-	0	0
VCA	8.19	8.29	8.19	8.29	8.19	+100	+1.22%	3,100	125,903	7.54	121.91	0	0
DQC	10.4	10.1	10.1	10.3	10	-300	-2.88%	4,700	278,336	16.67	-	0	0
RAL	92.9	93	92.2	93	92.2	+100	+0.11%	900	2,189,910	131.13	3.69	0	0
GEE	229	231	229.5	232	224	+2,000	+0.87%	1,035,300	84,545,990	5,062.63	1,327.59	228,100	14,600
GEX	41	42	41.2	42.6	40.75	+1,000	+2.44%	7,562,200	36,096,051	2,161.44	21.99	3,151,300	719,300
PAC	21.85	22	22	22.45	21.85	+150	+0.69%	154,100	1,533,561	91.83	8.97	4,300	1,800
SAM	7.71	7.6	7.71	7.71	7.45	-110	-1.43%	196,700	2,887,703	172.92	34.55	8,800	24,710
TYA	17.55	17.55	17.55	17.55	17.55	0	0.00%	2,500	107,501	6.44	7.15	0	0
VTB	20.1	18.7	18.95	19.25	18.7	-1,400	-6.97%	29,600	202,045	12.10	17.51	0	0
DHC	34	34.1	34	34.45	33.65	+100	+0.29%	169,300	2,744,813	164.36	11.57	16,900	31,700
HAP	7.36	7.36	7.3	7.36	7.02	0	0.00%	12,100	816,535	48.89	8.03	0	1,000
HHP	11.2	11.2	11.2	11.35	11.1	0	0.00%	345,200	969,409	58.05	56.85	94,900	0
VID	4.83	4.87	4.87	4.87	4.87	+40	+0.83%	200	198,872	11.91	28.65	0	0
BFC	42.8	43.6	42.85	43.6	42.5	+800	+1.87%	289,600	2,492,524	149.25	7.76	1,100	34,400
DCM	33.35	33.4	33.7	33.7	33	+50	+0.15%	1,192,100	17,681,960	1,058.80	13.95	142,700	112,700
DPM	22.5	22.85	22.65	23.1	22.65	+350	+1.56%	4,493,900	15,536,287	930.32	21.20	453,100	102,420
SFG	10.4	10.25	9.92	10.25	9.92	-150	-1.44%	400	490,948	29.40	19.12	0	0
VAF	18.5	19.7	19.7	19.7	19.7	+1,200	+6.49%	100	742,007	44.43	12.18	0	0
AAA	7.7	7.67	7.71	7.83	7.67	-30	-0.39%	1,191,000	3,020,007	180.84	7.96	10,700	21,350
APH	6.34	6.37	6.34	6.39	6.34	+30	+0.47%	244,800	1,553,543	93.03	13.05	12,600	0
BMP	174.5	173.5	176.4	176.4	172.8	-1,000	-0.57%	125,600	14,202,873	850.47	14.34	12,620	89,800
DTT	16	0				0	0.00%	-	130,429	7.81	-	0	0
HCD	7.57	7.33	7.35	7.49	7.3	-240	-3.17%	41,200	270,908	16.22	8.97	0	200
HII	5.83	5.91	5.83	6.01	5.82	+80	+1.37%	264,000	435,348	26.07	140.71	81,200	16,900
NHH	11.55	11.6	11.55	11.65	11.5	+50	+0.43%	64,300	1,310,382	78.47	9.83	0	0
PLP	6.08	6	6.1	6.15	5.98	-80	-1.32%	167,100	599,999	35.93	47.62	1,000	2,400
TDP	27.8	25.9	26.5	26.5	25.9	-1,900	-6.83%	4,300	2,284,956	136.82	23.83	0	0
TPC	13.25	13.2	13.2	13.2	13.2	-50	-0.38%	569,900	297,224	17.80	24.95	0	0
MCP	28.35	28.4	28.35	28.4	28.1	+50	+0.18%	20,600	564,263	33.79	17.04	0	0
SVI	36.9	36.5	36.9	36.9	36.5	-400	-1.08%	1,300	468,384	28.05	6.17	0	200
ACG	35.45	36.35	35.45	36.4	35.3	+900	+2.54%	217,400	5,481,142	328.21	13.05	800	0
DLG	2.62	2.61	2.61	2.65	2.6	-10	-0.38%	807,700	781,198	46.78	3.76	36,300	19,500
GDT	21.15	20.7	21.15	21.15	19.7	-450	-2.13%	57,300	510,259	30.55	9.55	800	0
GTA	9.59	0				0	0.00%	-	94,270	5.64	-	0	0
NAV	17.25	0				0	0.00%	-	138,000	8.26	-	0	0
NHT	10.95	10.5	10.5	10.5	10.5	-450	-4.11%	2,000	252,039	15.09	11.17	0	0
PTB	47.05	47.9	47.2	47.9	47.2	+850	+1.81%	132,500	3,206,350	192.00	8.70	41,400	20,350
SAV	13.4	13.35	13	13.35	13	-50	-0.37%	1,500	331,003	19.82	5.73	0	0
TTF	3.06	3.01	3.02	3.08	2.99	-50	-1.63%	1,861,800	1,237,705	74.11	200.67	111,500	36,600
TMT	13.3	12.8	14.1	14.1	12.6	-500	-3.76%	20,700	472,038	28.27	-	0	5,400
CNG	24.45	25	24.4	25.1	24	+550	+2.25%	33,000	877,482	52.54	11.35	0	0
GAS	77.4	82.8	77.8	82.8	77.8	+5,400	+6.98%	4,730,300	199,792,240	11,963.61	19.02	544,740	392,380
PGC	13.5	13.55	13.55	13.55	13.45	+50	+0.37%	50,000	817,597	48.96	9.56	0	0
PGD	24	23.95	23.95	23.95	23.1	-50	-0.21%	3,100	2,370,986	141.98	10.13	100	0
PMG	7.35	7.86	7.55	7.86	7.55	+510	+6.94%	39,500	364,203	21.81	14.69	0	0
TDG	3	2.98	2.99	2.99	2.95	-20	-0.67%	13,500	72,149	4.32	10.53	0	0
GEG	14.85	14.85	14.85	15	14.8	0	0.00%	205,700	6,274,249	375.70	85.34	44,100	6,200
KHP	12.3	12.2	12.2	12.3	12.15	-100	-0.81%	1,800	736,596	44.11	12.75	0	800
TBC	36	36	35.2	36	35.2	0	0.00%	1,000	2,286,000	136.89	12.84	0	0
BTP	8.99	8.96	8.99	9	8.95	-30	-0.33%	7,700	541,951	32.45	12.66	0	100
CHP	29.3	29.3	29.3	29.3	29.2	0	0.00%	11,300	4,619,382	276.61	13.72	0	3,000
DRL	46.4	46.5	48.95	48.95	46.5	+100	+0.22%	300	441,750	26.45	10.60	0	0
HNA	21.5	21.5	21.5	21.5	21.5	0	0.00%	2,700	5,057,493	302.84	18.74	0	0
NT2	24.35	24.8	24.35	25	24.35	+450	+1.85%	1,267,000	7,139,326	427.50	89.86	342,300	310,600
PGV	19.45	19.7	19.2	19.75	19.2	+250	+1.29%	27,400	22,132,321	1,325.29	-	300	0
POW	12.65	12.75	12.65	13.15	12.65	+100	+0.79%	16,439,400	35,531,969	2,127.66	26.84	853,100	1,260,200
PPC	9.84	9.83	9.81	9.84	9.78	-10	-0.10%	146,400	3,151,626	188.72	7.38	700	1,800
S4A	32.5	0				0	0.00%	-	1,371,500	82.13	-	0	0
SBA	28.85	28.9	28.25	28.9	28.25	+50	+0.17%	200	1,748,111	104.68	15.40	0	0
SHP	34.5	34.5	34.6	34.6	34.1	0	0.00%	15,700	3,491,619	209.08	12.22	0	0
SJD	13.95	14.05	13.95	14.1	13.95	+100	+0.72%	86,200	969,431	58.05	6.80	200	0
TMP	59.8	57.1	59	59	57.1	-2,700	-4.52%	400	3,997,000	239.34	11.41	0	0
TTA	10.65	10.65	10.7	10.75	10.6	0	0.00%	119,000	1,901,654	113.87	9.20	0	0
TTE	39.1	0				0	0.00%	-	1,113,975	66.71	-	0	0
VPD	25.7	25.3	25.3	25.3	25.3	-400	-1.56%	1,500	2,696,718	161.48	12.71	0	0
VSH	44.5	44.5	44.5	44.5	43.5	0	0.00%	5,500	10,512,735	629.51	23.45	2,000	300
AAM	6.88	6.97	6.65	6.97	6.65	+90	+1.31%	3,700	72,845	4.36	-	0	500
ABT	70	69.5	70.8	70.9	69	-500	-0.71%	7,700	818,519	49.01	9.12	0	100
ACL	14.3	13.55	14.15	14.3	13.55	-750	-5.24%	7,300	679,655	40.70	63.02	0	0
ANV	25.35	25.4	25.35	25.7	25.25	+50	+0.2%	904,000	6,762,896	404.96	141.90	32,600	151,900
CMX	6.25	6.24	6.25	6.26	6.2	-10	-0.16%	75,800	635,850	38.07	11.37	0	32,100
DAT	11.25	12	11.3	12	10.5	+750	+6.67%	81,000	830,740	49.74	13.36	0	0
FMC	35.8	36.1	35.9	36.1	35.9	+300	+0.84%	42,800	2,360,539	141.35	7.72	0	1,000
IDI	6.81	6.77	6.78	6.8	6.71	-40	-0.59%	283,100	1,849,379	110.74	27.30	1,000	0
VHC	55.5	55.7	55.4	56.5	55.3	+200	+0.36%	358,700	12,502,041	748.63	10.18	12,960	300
DPR	36.75	39.2	37.1	39.3	37	+2,450	+6.67%	1,235,400	3,405,929	203.95	13.07	315,900	65,200
HRC	30.05	30.2	27.95	30.2	27.95	+150	+0.5%	900	912,240	54.63	14.85	0	0
PHR	56.8	58.3	56.8	59.9	56.8	+1,500	+2.64%	730,400	7,899,603	473.03	18.72	114,200	384,100
TNC	32.6	30.35	30.35	30.35	30.35	-2,250	-6.90%	300	584,238	34.98	19.64	0	0
TRC	76.7	78.3	77	79.5	77	+1,600	+2.09%	130,200	2,280,488	136.56	10.31	23,000	0
BAF	36.9	37.1	36.9	37.2	36.75	+200	+0.54%	2,501,500	11,279,203	675.40	23.84	443,700	98,800
HAG	16.85	16.9	16.95	17.55	16.8	+50	+0.3%	12,015,200	21,419,048	1,282.58	-	881,900	36,800
HSL	7.02	7.4	7	7.49	6.9	+380	+5.41%	586,300	285,398	17.09	42.29	118,900	1,400
NSC	76.9	0				0	0.00%	-	1,351,480	80.93	-	0	0
SSC	31.2	31.15	31.15	31.15	31.15	-50	-0.16%	100	413,416	24.76	10.29	0	0
AGG	14.15	14	14.2	14.2	13.9	-150	-1.06%	447,800	2,275,393	136.25	7.65	2,500	19,500
ASM	6.4	6.35	6.4	6.41	6.35	-50	-0.78%	445,400	2,585,683	154.83	12.28	0	0
BCM	61.1	63.8	61	64.5	60.6	+2,700	+4.42%	772,000	66,033,000	3,954.07	31.74	28,900	249,500
CCI	27.2	25.5	25.4	25.8	25.4	-1,700	-6.25%	5,000	447,298	26.78	15.45	0	0
CCL	6.09	6.08	6.1	6.11	6.05	-10	-0.16%	266,400	362,255	21.69	9.50	0	0
CKG	9.72	9.9	9.7	10	9.7	+180	+1.85%	40,900	1,131,679	67.77	7.68	0	0
CRE	8.45	8.31	8.58	8.58	8.31	-140	-1.66%	336,300	3,853,168	230.73	93.37	13,800	6,100
D2D	35	34.85	35	35.35	34.45	-150	-0.43%	57,400	1,054,552	63.15	14.37	600	22,000
DIG	17.3	17	17.45	17.5	16.6	-300	-1.73%	8,531,700	10,989,330	658.04	90.43	67,200	1,094,400
DRH	2.21	2.16	2.23	2.23	2.13	-50	-2.26%	610,800	267,209	16.00	-	0	0
DTA	4.3	4.2	4.3	4.39	4.2	-100	-2.33%	26,900	75,851	4.54	50.60	0	0
DXG	17	16.65	16.85	17	16.45	-350	-2.06%	9,547,900	16,964,422	1,015.83	47.30	1,134,400	1,670,900
DXS	8.94	8.79	8.93	8.94	8.49	-150	-1.68%	2,173,700	5,090,316	304.81	37.25	208,800	296,800
FDC	16.3	0				0	0.00%	-	629,669	37.70	-	0	0
FIR	7.24	7.2	7.12	7.24	7.12	-40	-0.55%	44,900	508,821	30.47	720.00	0	3,800
HAR	3.93	3.93	3.93	3.97	3.88	0	0.00%	178,500	376,038	22.52	38.16	0	0
HDC	22.25	21.75	22.25	22.45	21.5	-500	-2.25%	3,477,700	4,344,662	260.16	50.12	750,400	543,900
HDG	26.1	26	26.3	26.5	25.65	-100	-0.38%	3,638,900	9,619,039	575.99	24.01	1,104,300	1,319,200
HPX	4.83	4.75	4.83	4.85	4.74	-80	-1.66%	2,170,400	1,444,801	86.52	25.54	106,100	841,500
HQC	2.96	2.92	2.98	3	2.9	-40	-1.35%	5,292,900	1,683,670	100.82	50.34	0	0
HTN	8.55	8.4	8.55	8.56	8.4	-150	-1.75%	140,200	748,578	44.83	30.43	500	9,600
IJC	10.65	10.5	10.7	10.7	10.4	-150	-1.41%	4,306,200	6,610,597	395.84	11.28	304,600	1,738,300
ITC	13.75	13.65	13.75	13.75	13.45	-100	-0.73%	67,500	1,309,513	78.41	40.75	0	0
KBC	34.7	34.95	34.7	35.75	34.7	+250	+0.72%	3,389,100	32,914,329	1,970.92	70.18	291,700	391,530
KDH	31.9	31.85	32.05	32.05	31.45	-50	-0.16%	4,376,900	35,742,545	2,140.27	39.81	1,100,100	776,500
KHG	6.85	6.79	6.85	6.86	6.69	-60	-0.88%	9,043,800	3,051,665	182.73	55.66	197,700	757,000
KOS	38.6	38.65	38.6	38.7	38.6	+50	+0.13%	423,100	8,367,004	501.02	390.40	1,400	0
LDG	4.25	4.15	4.25	4.3	4	-100	-2.35%	1,204,000	1,060,806	63.52	-	500	100
LGL	6.17	6.17	6.19	6.25	6.17	0	0.00%	257,200	317,737	19.03	-	32,400	0
LHG	28.7	28.85	28.7	29	28.7	+150	+0.52%	43,500	1,442,846	86.40	9.00	200	0
NBB	18.8	18.95	19.1	19.4	18.5	+150	+0.8%	40,200	1,898,028	113.65	2,707.14	0	200
NLG	31.05	30.5	30.85	31.05	30.25	-550	-1.77%	1,492,200	14,795,470	885.96	23.74	93,000	132,800
NTC	155.5	155.6	157.1	157.2	155.5	+100	+0.06%	18,800	3,734,397	223.62	12.76	0	0
NTL	19.3	19.35	19.3	19.8	19.1	+50	+0.26%	963,100	2,360,311	141.34	4.09	41,800	167,900
NVL	13.35	13.35	13.5	13.7	13.3	0	0.00%	8,728,100	29,797,448	1,784.28	-	878,200	684,600
OGC	3.75	3.73	3.75	3.76	3.69	-20	-0.53%	314,100	1,119,000	67.01	9.37	27,200	500
PDR	18.7	18.65	18.7	18.9	18.1	-50	-0.27%	10,508,400	18,273,445	1,094.22	101.36	1,305,800	330,910
PTL	2.8	2.78	2.8	2.85	2.66	-20	-0.71%	72,000	278,000	16.65	-	0	0
QCG	14.4	14.55	14.4	14.9	14.3	+150	+1.04%	579,900	4,003,129	239.71	48.18	46,000	28,300
SCR	7.39	7.33	7.39	7.43	7.19	-60	-0.81%	2,161,500	3,156,262	189.00	1,047.14	248,300	60,000
SGR	18.15	18	18.15	18.45	17.9	-150	-0.83%	227,400	1,257,750	75.31	18.24	47,300	1,200
SIP	52	52.4	52	53.4	51.8	+400	+0.77%	308,500	12,686,718	759.68	10.20	4,400	21,400
SJS	60	60.9	60	60.9	58.4	+900	+1.5%	36,300	18,116,217	1,084.80	25.84	0	0
SZC	29.1	29.6	29.15	30.3	29	+500	+1.72%	703,800	5,327,582	319.02	18.32	145,400	1,200
SZL	48	48.1	47.9	48.1	47.05	+100	+0.21%	8,200	1,315,272	78.76	15.72	0	0
TAL	50	50	50	50	47.7	0	0.00%	523,300	15,592,500	933.68	23.29	3,200	23,200
TDC	11.75	11.75	11.7	11.75	11.55	0	0.00%	109,300	1,175,000	70.36	2.83	2,500	0
TDH	4.34	4.27	4.37	4.37	4.2	-70	-1.61%	60,500	481,027	28.80	-	0	0
TEG	6.52	6.27	6.5	6.5	6.23	-250	-3.83%	29,800	757,457	45.36	149.29	0	200
TIP	17.9	17.9	17.85	17.95	17.85	0	0.00%	36,600	1,163,641	69.68	6.38	0	0
TIX	41	0				0	0.00%	-	1,230,000	73.65	-	0	0
TN1	13.9	13.9	13.9	13.9	13.6	0	0.00%	3,600	835,327	50.02	14.91	0	0
UIC	57	57.1	57	57.2	57	+100	+0.18%	600	474,387	28.41	8.12	0	400
VHM	132.6	141.8	138.5	141.8	136.5	+9,200	+6.94%	8,459,900	582,431,022	34,876.11	19.30	734,720	2,830,110
VIC	173.1	173.1	173.6	176	171.4	0	0.00%	7,681,000	666,956,985	39,937.54	56.85	754,060	3,209,740
VPH	4.48	4.48	4.5	4.54	4.46	0	0.00%	12,200	427,203	25.58	3.30	0	0
VPI	57.5	56	57.7	58	55.6	-1,500	-2.61%	2,260,400	17,922,776	1,073.22	50.36	361,400	89,500
VRC	14.75	14.05	14.7	14.7	14.05	-700	-4.75%	500	702,500	42.07	702.50	0	0
VRE	35.6	38.05	36.1	38.05	35.7	+2,450	+6.88%	21,287,500	86,461,716	5,177.35	21.10	4,694,780	2,096,730
TSA	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	7,445,705,892	445,850.65		92,337,060	76,727,250

※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」