ホーチミン証取株価- ベトナム株情報

▼銘柄	前日終値	取引値 (終値)	始値	高値	安値	前日比	前日比 (%)	売買高 (株)	時価総額 (百万ドン)	時価総額 (億円)	PER (倍)	外国人 [買]成立	外国人 [売]成立	業種
GSP	11.5	11.55	11.5	11.6	11.45	+50	+0.43%	26,100	708,931	39.61	7.66	0	0
HTV	12.5	12.4	12.4	12.5	12	-100	-0.80%	30,400	162,490	9.08	17.71	0	0
MHC	14.5	14.3	14.6	14.75	14.2	-200	-1.38%	384,000	621,710	34.73	52.77	8,700	6,900
PJT	9.1	9.1	9.1	9.1	9.1	0	0.00%	700	226,433	12.65	8.67	0	0
PVP	15.25	15.2	15.35	15.35	15.2	-50	-0.33%	26,900	1,576,277	88.06	8.10	0	0
PVT	18.3	18.15	18.4	18.45	18.1	-150	-0.82%	3,702,600	8,529,252	476.49	6.30	481,000	485,000
SKG	11.05	11	11	11.1	10.9	-50	-0.45%	198,900	731,475	40.86	21.53	0	29,900
VIP	13.55	14.05	13.8	14.2	13.8	+500	+3.69%	2,040,300	962,017	53.74	12.87	87,600	12,400
VOS	15.9	15.7	15.95	16.2	15.7	-200	-1.26%	1,700,200	2,198,000	122.79	6.56	0	40,700
VTO	11.95	12.05	12.1	12.15	12	+100	+0.84%	342,200	962,393	53.76	10.71	2,500	105,900
ASG	16.8	16.45	16.85	16.85	16.45	-350	-2.08%	1,500	1,493,408	83.43	51.57	0	0
HVN	36.3	38.25	38	38.45	37.5	+1,950	+5.37%	6,827,400	84,700,577	4,731.88	-	5,151,800	129,900
VJC	145.6	142	145.7	147.1	142	-3,600	-2.47%	2,235,800	76,908,809	4,296.58	54.81	173,000	251,050
CLL	33.4	32.85	33.4	33.4	32.8	-550	-1.65%	91,800	1,116,900	62.40	12.06	2,000	0
DVP	73	73.3	73	73.3	73	+300	+0.41%	12,000	2,932,000	163.80	8.72	0	400
GMD	73.8	74	74	74	72.5	+200	+0.27%	2,961,000	31,094,231	1,737.11	17.31	698,850	73,100
HAH	58.6	57.5	58.4	58.8	57.4	-1,100	-1.88%	1,886,800	9,709,520	542.43	11.37	101,900	163,890
ILB	26.75	27	26.75	27	26.75	+250	+0.93%	600	1,031,386	57.62	8.20	0	0
NCT	105.9	105.9	106	106.5	105.7	0	0.00%	13,000	2,770,951	154.80	11.54	600	1,800
PDN	92.2	92.1	91	92.1	90.5	-100	-0.11%	1,500	3,411,744	190.60	10.57	0	0
QNP	31.8	32.1	31.2	32.1	31.2	+300	+0.94%	700	1,297,159	72.47	10.12	0	0
SCS	60.9	61.4	60.9	61.6	60.6	+500	+0.82%	326,100	6,267,527	350.14	9.38	51,500	6,200
SFI	26.25	26	26.1	26.25	26	-250	-0.95%	2,700	632,113	35.31	7.55	0	2,600
SGN	66	66.2	66	66.5	65.9	+200	+0.3%	17,200	2,217,607	123.89	9.10	100	0
STG	38.65	0				0	0.00%	-	3,797,492	212.15	-	0	0
TCL	35.25	35.1	35.25	35.3	35.1	-150	-0.43%	15,400	1,058,561	59.14	8.63	0	100
TMS	42	42	41.1	42	41	0	0.00%	9,500	7,112,126	397.33	35.12	4,900	500
VNL	21.7	21.95	22.45	22.5	21.85	+250	+1.15%	3,800	310,384	17.34	6.97	600	0
VSC	31.6	30.2	32.25	32.25	30.2	-1,400	-4.43%	8,934,500	11,305,985	631.62	21.68	2,500	46,000
VTP	104	103.9	104.1	105.5	103.2	-100	-0.10%	436,700	12,653,258	706.89	43.84	35,600	13,500
TCO	11.4	11.45	11.4	11.7	11.25	+50	+0.44%	202,100	358,621	20.03	16.86	0	0
VNS	9.69	9.7	9.69	9.71	9.66	+10	+0.1%	2,100	658,234	36.77	7.89	0	0
ACB	26.4	26.4	26.6	26.6	26.2	0	0.00%	40,108,800	135,607,734	7,575.85	7.20	3,094,110	371,700
BID	42.2	42.05	42.5	42.7	42	-150	-0.36%	7,340,200	295,248,269	16,494.32	13.12	1,851,950	750,080
CTG	51.6	52.5	52	53.1	51.8	+900	+1.74%	18,522,800	281,924,567	15,749.98	11.12	3,269,500	1,399,330
EIB	27.5	27.5	27.6	27.8	27.35	0	0.00%	7,974,800	51,224,817	2,861.72	15.40	421,700	1,058,440
EVF	13.6	13.45	13.9	13.9	13.35	-150	-1.10%	7,007,000	10,229,610	571.49	19.11	53,000	1,223,300
HDB	31.25	31.3	31.4	31.55	30.9	+50	+0.16%	15,901,800	109,867,357	6,137.84	8.53	910,510	401,800
LPB	44.55	44.9	44.7	45.15	44	+350	+0.79%	2,769,000	134,128,966	7,493.24	13.80	123,400	584,700
MBB	26.85	27.5	27.1	27.85	27.05	+650	+2.42%	51,366,800	221,512,497	12,375.00	7.38	7,225,450	1,895,900
MSB	13.75	14	13.85	14.1	13.8	+250	+1.82%	19,302,600	36,400,000	2,033.52	6.59	12,215,000	618,390
NAB	15.35	15.35	15.5	15.6	15.35	0	0.00%	1,653,400	21,068,651	1,177.02	5.68	65,000	113,450
OCB	13.1	13.25	13.2	13.35	13.15	+150	+1.15%	6,211,500	32,671,706	1,825.23	10.38	2,829,700	161,900
SHB	17.8	18.2	17.8	18.25	17.75	+400	+2.25%	87,193,100	83,605,410	4,670.69	7.89	1,046,500	3,568,630
SSB	19.85	20	20	20.1	19.65	+150	+0.76%	3,093,100	56,900,000	3,178.77	12.14	248,400	145,200
STB	56	56.1	56.4	56.9	55.9	+100	+0.18%	6,628,000	105,760,602	5,908.41	10.48	1,518,420	1,907,000
TCB	39	39.35	39.65	40.1	39.25	+350	+0.9%	30,137,900	278,843,560	15,577.85	12.91	6,769,810	5,527,300
TPB	19.8	19.65	19.95	20.05	19.5	-150	-0.76%	14,881,100	51,914,439	2,900.25	8.55	2,605,890	2,927,440
VAB	12.45	12.45	12.55	12.55	12.4	0	0.00%	607,100	10,163,690	567.80	7.75	1,000	40,000
VCB	65.8	65.6	66	66.6	65.6	-200	-0.30%	6,765,400	548,132,286	30,621.92	11.78	367,600	2,003,680
VIB	21.45	21.05	21.55	21.7	21	-400	-1.86%	24,492,400	71,654,320	4,003.03	8.83	0	0
VPB	31.55	31.7	31.55	32.85	31.5	+150	+0.48%	70,212,600	251,505,378	14,050.58	15.94	5,106,400	13,459,840
AGR	19	18.5	19.4	19.4	18.35	-500	-2.63%	1,870,100	4,223,768	235.96	29.51	74,500	488,900
APG	11.75	11.7	11.8	11.85	11.6	-50	-0.43%	476,000	2,616,377	146.17	-	13,300	17,900
BSI	49.8	48.95	50.5	50.5	48.95	-850	-1.71%	1,019,400	12,010,663	670.99	26.43	7,100	175,000
CTS	40.2	39.6	41.15	41.15	39.5	-600	-1.49%	1,757,300	8,422,660	470.54	25.48	39,900	287,900
DSC	21.1	20.95	21.1	21.5	20.7	-150	-0.71%	105,900	4,291,375	239.74	24.28	0	1,400
DSE	29.65	29.8	30.2	30.85	29.7	+150	+0.51%	1,699,400	10,129,020	565.87	53.60	37,100	177,900
FTS	37.9	37.65	38.3	38.7	37.6	-250	-0.66%	1,996,500	12,669,587	707.80	20.14	5,100	94,930
HCM	27.7	27.4	28.2	28.25	27.4	-300	-1.08%	11,096,000	19,727,209	1,102.08	16.74	82,200	2,376,050
ORS	15.4	15.1	15.6	15.85	15	-300	-1.95%	4,048,300	5,073,596	283.44	13.30	71,300	1,028,800
SSI	42.2	41.6	43	43	41.6	-600	-1.42%	37,917,500	86,358,055	4,824.47	26.77	1,605,400	6,223,700
TCI	11.8	11.5	11.85	12.15	11.5	-300	-2.54%	688,500	1,329,641	74.28	23.42	22,500	64,700
TVB	9.89	9.84	10	10	9.83	-50	-0.51%	100,400	1,103,035	61.62	8.75	0	0
TVS	21.2	21.1	21.5	21.75	21.05	-100	-0.47%	248,200	3,523,600	196.85	12.54	7,300	37,600
VCI	45.15	44.1	45.8	45.85	44.1	-1,050	-2.33%	7,702,700	31,866,660	1,780.26	28.64	216,400	1,034,100
VDS	23.55	22.75	23.8	23.9	22.75	-800	-3.40%	4,347,200	6,188,000	345.70	18.71	97,900	692,600
VIX	37.45	38	39.95	39.95	37.5	+550	+1.47%	62,363,500	58,194,335	3,251.08	56.13	11,978,350	1,395,100
VND	24.6	24.1	25.2	25.2	24	-500	-2.03%	29,631,800	36,687,428	2,049.58	21.35	591,820	8,365,960
BCG	3.7	3.61	3.76	3.76	3.61	-90	-2.43%	3,923,700	3,177,560	177.52	32.52	13,700	4,100
FIT	5	4.91	5	5.08	4.91	-90	-1.80%	1,105,400	1,669,071	93.24	13.99	0	0
E1VFVN30	33.09	33.15	33.1	33.35	33	+60	+0.18%	301,400	-	-	-	66,310	200,900
FUCTVGF3	13.7	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	11.45	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	8.75	8.74	8.74	8.74	8.74	-10	-0.11%	300	-	-	-	0	0
FUEABVND	12.1	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	15.61	15.88	16.47	16.47	15.8	+270	+1.73%	12,500	-	-	-	200	7,200
FUEFCV50	15.5	15.2	16.58	16.58	15.02	-300	-1.94%	5,100	-	-	-	0	0
FUEIP100	12.08	12.49	12.49	12.49	12.49	+410	+3.39%	200	-	-	-	0	0
FUEKIV30	12.61	12.75	12.61	12.91	12.6	+140	+1.11%	8,800	-	-	-	1,100	5,700
FUEKIVFS	19	19.35	19.08	19.36	18.9	+350	+1.84%	468,500	-	-	-	450,500	264,000
FUEKIVND	14.84	15.02	14.84	15.02	14.84	+180	+1.21%	300	-	-	-	200	200
FUEMAV30	22.77	22.92	22.9	23.04	22.65	+150	+0.66%	23,000	-	-	-	11,400	9,600
FUEMAVND	16.76	17.06	17.06	17.06	17.06	+300	+1.79%	100	-	-	-	100	0
FUESSV30	23.76	23.55	23.76	23.76	23.15	-210	-0.88%	15,200	-	-	-	1,300	6,100
FUESSV50	28.62	28.69	28.55	28.8	28.02	+70	+0.24%	11,500	-	-	-	3,400	8,700
FUESSVFL	33.85	33.53	34.01	34.24	33.53	-320	-0.95%	15,900	-	-	-	200	2,200
FUETCC50	14.2	15	15.18	15.18	14.05	+800	+5.63%	32,100	-	-	-	0	0
FUEVFVND	40.2	40.95	40.2	40.95	40.07	+750	+1.87%	591,400	-	-	-	165,900	439,800
FUEVN100	24.9	25.1	24.9	25.2	24.86	+200	+0.8%	124,800	-	-	-	81,600	600
BIC	27.35	27.2	27.45	27.45	27.15	-150	-0.55%	200,100	3,189,932	178.21	6.39	53,360	10,700
BMI	21.75	21.75	21.8	22.25	21.75	0	0.00%	715,900	2,884,981	161.17	13.91	115,700	271,700
BVH	59.3	58.4	59.5	59.5	58.2	-900	-1.52%	344,600	43,351,649	2,421.88	20.54	8,900	88,230
MIG	17.5	17.7	17.7	17.8	17.5	+200	+1.14%	238,400	3,565,371	199.18	13.67	50,000	12,300
PGI	20.35	20.35	20.35	20.35	20.35	0	0.00%	13,200	2,256,750	126.08	9.72	10,000	0
BCE	11.4	11.4	11.45	11.5	11.3	0	0.00%	125,100	399,000	22.29	5.35	0	0
C47	12.05	11.55	12.2	12.5	11.25	-500	-4.15%	439,500	419,753	23.45	106.94	0	0
CII	23.65	23	23.9	24.3	22.85	-650	-2.75%	36,791,100	14,373,597	802.99	31.81	859,290	1,646,880
CTI	26.9	26.3	27	27.1	26	-600	-2.23%	1,222,000	1,656,900	92.56	14.55	25,100	239,400
CTR	92.5	91.1	93	93	90.9	-1,400	-1.51%	498,600	10,420,554	582.15	19.36	29,800	144,300
DPG	46.95	45.6	47.5	47.5	45.4	-1,350	-2.88%	2,098,600	4,596,436	256.78	12.83	178,200	390,410
HAS	8.85	8.7	8.7	8.7	8.7	-150	-1.69%	100	67,860	3.79	-	0	0
HTI	22.8	22.85	23	23	22.8	+50	+0.22%	45,000	570,089	31.85	9.27	5,500	0
HUB	16.3	16.05	16.3	16.3	16	-250	-1.53%	20,200	485,398	27.12	6.76	0	0
LCG	12.9	12.5	13	13	12.45	-400	-3.10%	4,891,200	2,413,635	134.84	20.73	39,000	516,300
LGC	62.3	0				0	0.00%	-	12,014,852	671.22	-	0	0
MDG	16	0				0	0.00%	-	165,196	9.23	-	0	0
NHA	23.35	23	23.8	23.8	23	-350	-1.50%	567,200	1,117,609	62.44	15.68	15,800	107,600
PC1	27.05	26.65	27.2	27.25	26.5	-400	-1.48%	2,520,200	9,531,163	532.47	22.64	47,500	258,930
PTC	8.29	7.76	8.24	8.25	7.75	-530	-6.39%	56,400	249,807	13.96	12.91	0	0
VCG	28.6	27.65	28.7	28.7	27.55	-950	-3.32%	16,252,100	17,874,849	998.59	17.86	644,300	1,089,340
VNE	6.8	7.27	6.8	7.27	6.8	+470	+6.91%	1,847,600	596,542	33.33	-	30,400	5,100
CCC	15.45	15.5	15.45	15.5	15.35	+50	+0.32%	20,900	623,875	34.85	14.76	0	0
CDC	28.8	29.1	29.45	29.45	28.3	+300	+1.04%	726,500	1,279,743	71.49	26.60	32,800	20,000
CIG	8.8	9.2	8.89	9.23	8.8	+400	+4.55%	816,200	469,568	26.23	5.33	0	0
CTD	81.9	81.9	82.8	83	81.2	0	0.00%	787,000	8,307,118	464.08	24.67	188,000	970
DC4	12.25	12.2	12.3	12.35	12.15	-50	-0.41%	604,900	1,056,812	59.04	5.84	23,400	11,900
HU1	6.27	6.7	6.7	6.7	6.7	+430	+6.86%	5,100	67,000	3.74	17.40	0	0
PHC	5.75	5.68	5.75	5.75	5.68	-70	-1.22%	92,900	287,873	16.08	59.17	0	0
SC5	16.5	16.15	16.2	16.2	16.1	-350	-2.12%	1,700	241,984	13.52	6.53	100	0
THG	51	51.2	51.4	51.5	50.2	+200	+0.39%	68,700	1,593,851	89.04	9.96	0	800
FCN	18.25	17.8	18.45	18.45	17.65	-450	-2.47%	2,248,600	2,802,414	156.56	301.69	19,500	292,100
HHV	15.7	15.25	15.9	15.95	15.2	-450	-2.87%	13,155,200	7,585,853	423.79	14.88	28,700	592,730
HVH	13.35	13.4	13.4	13.45	13.3	+50	+0.37%	106,700	582,757	32.56	18.03	200	7,100
REE	68	67.3	68.3	68.4	67.1	-700	-1.03%	808,700	36,453,593	2,036.51	15.88	0	0
SRF	8.34	8.29	8.15	8.49	8.15	-50	-0.60%	16,900	280,092	15.65	159.42	0	11,000
BMC	17.55	17.35	17.55	17.6	17.35	-200	-1.14%	55,600	215,012	12.01	9.35	1,300	600
DHA	52	51.7	52	54.5	51.7	-300	-0.58%	179,200	761,079	42.52	14.72	24,200	18,500
DHM	6.78	6.77	6.65	6.78	6.55	-10	-0.15%	53,100	233,807	13.06	76.93	0	0
FCM	4.1	4.14	4.1	4.3	4.08	+40	+0.98%	185,700	191,378	10.69	133.55	0	1,600
KSB	22.25	21.9	22.3	22.45	21.6	-350	-1.57%	8,453,800	2,506,317	140.02	45.91	741,300	352,900
NNC	54.3	54	54	54.9	52.1	-300	-0.55%	31,900	1,183,680	66.13	20.55	300	2,700
PVD	23.85	23.85	24	24.5	23.65	0	0.00%	12,722,600	13,257,738	740.66	23.85	358,100	518,900
TNT	8.9	8.6	8.9	8.9	8.28	-300	-3.37%	500,900	438,600	24.50	1,228.57	53,000	0
DAH	3.94	4.21	3.95	4.21	3.95	+270	+6.85%	5,072,100	354,482	19.80	51.98	0	0
DSN	44.9	44.9	44.9	44.95	44.9	0	0.00%	3,900	542,527	30.31	6.89	0	0
NVT	8.45	8.44	8.45	8.45	8.11	-10	-0.12%	1,400	763,820	42.67	-	0	1,000
TCT	21	21	21	21	20.95	0	0.00%	3,900	268,548	15.00	24.82	0	0
VNG	7.49	7.47	7.49	7.5	7.47	-20	-0.27%	3,400	726,656	40.60	298.80	0	0
SVT	11.35	11.35	11.35	11.45	11.3	0	0.00%	19,200	196,480	10.98	7.12	0	0
TNH	16.1	16.15	16.15	16.2	16	+50	+0.31%	308,000	2,328,528	130.09	46.68	2,800	18,980
HID	3.11	3.23	3.13	3.26	3.11	+120	+3.86%	610,300	247,923	13.85	43.65	7,000	0
TV2	37.1	36.7	37.4	37.5	36.7	-400	-1.08%	235,900	2,478,210	138.45	38.31	11,800	11,300
ADG	9.45	9.45	9.45	9.45	9.45	0	0.00%	3,800	202,046	11.29	11.36	0	0
BWE	48.1	48	48.4	48.4	47.8	-100	-0.21%	369,600	10,556,575	589.75	19.91	22,400	194,000
CLW	54	54	54	54	54	0	0.00%	400	702,000	39.22	13.02	0	0
TDW	46.9	49.5	46.9	50.1	46.9	+2,600	+5.54%	9,900	420,750	23.51	7.50	0	9,200
VSI	21.3	21.3	21.3	21.3	21.05	0	0.00%	2,500	281,160	15.71	12.29	0	0
ABR	15.9	16.4	15.95	16.95	15.95	+500	+3.14%	20,300	328,000	18.32	16.62	100	0
TDM	59.6	59.6	59	59.6	59	0	0.00%	200	6,556,000	366.26	34.23	0	0
VPL	80.3	80.2	80.3	80.3	79.6	-100	-0.12%	400,800	143,822,690	8,034.79	53.04	1,750	30,000
ABS	3.75	3.76	3.74	3.82	3.74	+10	+0.27%	147,200	300,800	16.80	125.33	0	0
BKG	3	3.11	3.02	3.15	3.01	+110	+3.67%	389,200	222,704	12.44	14.95	0	0
CMV	8	8.56	8.39	8.56	8.39	+560	+7%	25,400	155,414	8.68	15.07	0	0
CRC	9.98	9.65	9.99	10	9.6	-330	-3.31%	964,800	660,059	36.87	7.58	0	0
DGW	45.5	45.35	45.5	46.2	45.05	-150	-0.33%	3,713,200	9,939,301	555.27	22.64	524,670	246,440
DXV	4.05	4.05	4.05	4.05	3.9	0	0.00%	2,200	40,095	2.24	-	0	0
EVG	10.65	10.3	10.75	10.75	10.15	-350	-3.29%	2,070,200	2,217,073	123.86	70.55	49,800	218,000
JVC	6.97	7.45	7.39	7.45	7.15	+480	+6.89%	2,415,300	838,126	46.82	20.75	45,800	15,000
NO1	7.51	7.63	7.51	7.71	7.46	+120	+1.6%	284,500	183,120	10.23	10.16	200	0
PET	31.95	31.6	32.3	32.3	31.4	-350	-1.10%	1,640,200	3,372,419	188.40	23.78	0	0
PIT	6.9	6.9	6.9	6.9	6.9	0	0.00%	2,100	98,051	5.48	34.33	0	0
SMA	9.5	9.3	9.3	9.3	9.3	-200	-2.11%	100	189,281	10.57	14.55	0	0
SVD	4.14	4.42	4.2	4.42	4.15	+280	+6.76%	66,300	122,018	6.82	8.98	0	3,000
TCD	2.74	2.68	2.72	2.75	2.68	-60	-2.19%	526,100	899,999	50.28	5.81	0	15,600
TNI	4.55	4.72	4.55	4.76	4.45	+170	+3.74%	573,700	247,800	13.84	-	0	0
TSC	3.2	3.2	3.22	3.28	3.17	0	0.00%	789,700	629,949	35.19	640.00	0	0
VPG	8.98	8.86	9.08	9.08	8.85	-120	-1.34%	287,100	783,364	43.76	8.35	13,600	21,200
CTF	20.65	20.75	20.45	20.75	20.45	+100	+0.48%	346,500	1,984,818	110.88	39.98	4,600	0
HAX	13.15	13.1	13.2	13.25	13.05	-50	-0.38%	889,000	1,407,460	78.63	11.26	27,900	6,500
HHS	17.35	17.05	17.6	17.6	17	-300	-1.73%	3,694,900	7,365,361	411.47	17.08	149,800	554,600
HTL	27.3	27.3	27.2	27.3	26.7	0	0.00%	3,500	327,600	18.30	14.15	400	0
SVC	21.8	22.45	22.1	23.15	22.1	+650	+2.98%	9,700	1,495,620	83.55	15.02	0	100
TCH	22	21.75	22.4	22.4	21.65	-250	-1.14%	6,304,700	14,533,695	811.94	19.54	16,600	705,950
AST	73	71.2	73	73	71.2	-1,800	-2.47%	1,800	3,204,000	178.99	22.40	0	0
BTT	40	0				0	0.00%	-	540,000	30.17	-	0	0
FRT	133.2	136	133.3	139.5	133.2	+2,800	+2.1%	1,215,300	23,161,043	1,293.91	59.31	742,150	782,730
MWG	79.5	80.3	79.6	81.4	78.9	+800	+1.01%	8,927,700	118,720,078	6,632.41	31.54	1,868,460	2,083,380
PNC	25.15	26.9	24.15	26.9	24.15	+1,750	+6.96%	1,500	290,503	16.23	28.44	0	0
ST8	6.83	6.71	6.85	6.85	6.71	-120	-1.76%	170,300	172,587	9.64	7.79	0	0
ASP	4.92	4.91	4.93	4.93	4.87	-10	-0.20%	54,400	183,337	10.24	25.71	0	4,000
COM	34.45	36.85	36.85	36.85	36.85	+2,400	+6.97%	1,600	520,345	29.07	28.00	0	0
PLX	35.75	35.95	36	36.3	35.8	+200	+0.56%	2,344,000	45,677,791	2,551.83	20.35	206,500	503,900
SFC	19.95	19.9	19.9	19.9	19.9	-50	-0.25%	900	224,700	12.55	13.21	0	0
YEG	14.3	14	14.35	14.35	14	-300	-2.10%	1,687,500	2,685,228	150.01	15.25	14,500	107,400
CMG	40.8	41.55	41.4	41.8	41.05	+750	+1.84%	1,141,400	8,798,009	491.51	27.50	160,600	66,680
ELC	23	23.85	23.1	23.95	23.1	+850	+3.7%	1,592,700	2,383,746	133.17	20.74	284,000	15,400
FPT	101.9	103.5	102.7	104.8	102	+1,600	+1.57%	17,531,600	176,312,987	9,849.89	20.93	4,939,280	4,299,690
ICT	18.35	17.4	18.55	18.6	17.15	-950	-5.18%	277,600	560,019	31.29	18.01	0	0
ITD	13.8	13.75	13.8	13.9	13.7	-50	-0.36%	34,400	359,876	20.10	-	0	0
SGT	18	17.75	17.85	17.9	17.7	-250	-1.39%	43,400	2,627,057	146.76	20.19	0	0
DBD	54	54.2	53.9	54.4	53.9	+200	+0.37%	92,000	5,121,318	286.11	21.42	8,100	21,300
DBT	12.3	12.25	12.3	12.4	12.25	-50	-0.41%	8,200	251,500	14.05	15.87	0	0
DCL	26.9	26.9	26.85	26.95	26.5	0	0.00%	786,900	1,964,804	109.77	36.70	0	0
DHG	102.5	102.5	102.3	102.6	102	0	0.00%	8,300	13,401,472	748.69	17.79	100	200
DMC	61.3	61.3	61.3	61.3	61.3	0	0.00%	300	2,128,794	118.93	12.35	0	0
IMP	54.6	53.3	54.6	54.6	53.2	-1,300	-2.38%	118,300	8,208,678	458.59	27.59	6,400	44,500
OPC	22.8	22.8	22.8	22.8	22.7	0	0.00%	7,400	1,460,360	81.58	16.05	0	0
SPM	10.8	0				0	0.00%	-	148,716	8.31	-	0	0
TRA	67.5	66.9	67.1	67.2	66.9	-600	-0.89%	9,000	2,773,041	154.92	13.41	0	0
VDP	48.9	47.2	48.9	49.2	47.05	-1,700	-3.48%	62,900	1,042,336	58.23	14.51	200	0
VMD	17	16.9	17.1	17.1	16.9	-100	-0.59%	4,900	260,941	14.58	11.66	0	0
ADP	26.4	26.5	26.4	26.5	26.3	+100	+0.38%	13,000	610,556	34.11	7.16	0	0
CSV	33.85	33.6	34.3	34.3	33.6	-250	-0.74%	517,600	3,712,797	207.42	17.06	0	5,300
DGC	99.5	100	99.9	101.4	99.5	+500	+0.5%	3,242,200	37,977,841	2,121.67	13.53	400,920	253,840
LIX	35.3	35.45	35.4	35.8	35	+150	+0.42%	35,900	2,297,160	128.33	12.69	5,800	0
VFG	58.9	59.1	59	59.1	58.8	+200	+0.34%	8,600	2,465,215	137.72	5.83	0	0
VPS	12.05	11.9	11.85	12.05	11.6	-150	-1.24%	32,800	291,083	16.26	12.16	400	0
L10	24	25.65	24.2	25.65	24.2	+1,650	+6.88%	36,200	251,114	14.03	9.11	0	0
LM8	14	13.6	13.8	13.8	13.6	-400	-2.86%	300	127,686	7.13	9.06	0	0
SBG	12.45	12.45	12.4	12.5	12.35	0	0.00%	95,300	622,500	34.78	11.54	0	8,000
SHA	4.38	4.34	4.38	4.4	4.32	-40	-0.91%	14,100	145,159	8.11	10.74	0	0
BRC	12.7	12.6	12.7	12.75	12.55	-100	-0.79%	4,100	155,925	8.71	7.17	0	0
CSM	17.15	16.5	17.2	17.2	16.4	-650	-3.79%	2,333,900	1,709,817	95.52	38.11	304,300	28,900
DRC	17.35	17.2	17.45	17.45	17.1	-150	-0.86%	466,000	2,656,184	148.39	8.82	0	0
GVR	29.85	29.45	30.15	30.15	29.45	-400	-1.34%	2,089,300	117,800,000	6,581.01	34.61	800	7,000
SRC	47.6	47	47.6	47.6	47	-600	-1.26%	2,500	1,318,978	73.69	8.70	0	0
BBC	89	89	89	89	89	0	0.00%	5,500	1,668,989	93.24	15.12	0	0
LSS	9.94	10.05	10	10.15	9.95	+110	+1.11%	358,800	861,703	48.14	25.31	0	0
SBT	24.15	24.15	24.15	24.2	23.95	0	0.00%	908,800	20,193,176	1,128.11	42.37	19,500	59,340
BHN	34	34	34	34	33.2	0	0.00%	5,100	7,881,200	440.29	21.26	0	0
DBC	29.3	29	29.4	29.75	29	-300	-1.02%	10,504,200	11,161,133	623.53	11.04	999,600	1,431,100
KDC	54.6	53.5	54.8	54.8	53.5	-1,100	-2.01%	767,900	15,504,638	866.18	384.89	60,300	372,600
LAF	19.3	19.3	19	19.95	19	0	0.00%	7,300	293,901	16.42	7.55	0	100
MCM	29	29	29	29.2	28.55	0	0.00%	76,000	3,190,000	178.21	16.12	0	0
MSN	88.5	86.8	89	89	86.8	-1,700	-1.92%	13,155,500	125,505,462	7,011.48	64.54	2,179,490	1,494,160
NAF	32.7	32.6	32.7	32.75	32.5	-100	-0.31%	512,600	2,216,123	123.81	15.61	25,400	34,900
PAN	35.35	34.7	35.5	35.6	34.6	-650	-1.84%	1,329,700	7,248,648	404.95	12.83	102,800	188,300
SAB	46.7	47.8	46.95	48.15	46.6	+1,100	+2.36%	2,744,100	61,306,481	3,424.94	14.52	659,000	713,800
SMB	39.6	39.5	39.6	39.6	39.5	-100	-0.25%	6,100	1,178,943	65.86	7.63	0	0
VCF	325.5	0				0	0.00%	-	8,651,508	483.32	-	0	0
VNM	63.1	64.7	63.5	65.4	63.2	+1,600	+2.54%	12,673,100	135,220,117	7,554.20	16.09	3,253,870	550,120
BSR	28.1	27.45	28.35	28.35	27.35	-650	-2.31%	9,655,900	85,108,714	4,754.68	135.22	915,200	885,200
ACC	13.7	13.85	13.9	13.9	13.75	+150	+1.09%	360,000	1,454,250	81.24	27.81	0	0
HT1	19.05	18.6	19.2	19.2	18.55	-450	-2.36%	735,600	7,097,572	396.51	117.72	4,300	47,470
HVX	2.94	2.96	2.95	2.97	2.94	+20	+0.68%	9,900	122,915	6.87	-	0	0
AAT	3.94	3.86	3.94	3.94	3.83	-80	-2.03%	54,000	273,362	15.27	-	0	0
ADS	8.95	8.97	8.95	9.1	8.9	+20	+0.22%	86,500	685,261	38.28	13.45	2,000	0
EVE	11.05	11.25	11	11.35	11	+200	+1.81%	222,000	472,272	26.38	-	1,000	125,400
GIL	19.6	19.05	19.6	19.6	19.05	-550	-2.81%	473,400	1,935,408	108.12	50.94	0	77,900
HTG	46.45	46.45	46.9	46.9	46.45	0	0.00%	19,700	1,672,326	93.43	7.00	0	0
KMR	3.06	3.05	3.06	3.06	3.02	-10	-0.33%	24,800	173,477	9.69	29.61	0	0
MSH	37.3	37	37.5	37.6	36.8	-300	-0.80%	302,900	4,163,278	232.59	6.73	38,700	55,450
STK	25.45	26.4	25.5	26.45	25.3	+950	+3.73%	109,400	2,551,215	142.53	203.08	54,000	5,000
TCM	31.5	31.35	31.4	31.5	30.95	-150	-0.48%	2,030,200	3,512,415	196.22	12.30	5,730	23,000
TVT	15.55	15.55	15.55	15.6	15.55	0	0.00%	4,200	326,550	18.24	14.15	0	0
C32	19.55	19.7	19.35	19.75	19.35	+150	+0.77%	11,200	296,074	16.54	36.41	0	0
LBM	38.5	38.2	37.6	39	37.6	-300	-0.78%	24,300	1,528,000	85.36	18.53	100	10,500
TLD	7.95	7.9	7.96	7.98	7.89	-50	-0.63%	207,900	614,157	34.31	43.65	0	0
PNJ	88.2	88.7	88.2	89.9	87.9	+500	+0.57%	679,700	29,972,193	1,674.42	15.53	61,630	50,060
SBV	8.33	8.3	8.1	8.3	8.03	-30	-0.36%	9,400	226,789	12.67	-	0	0
TLG	55.4	55.3	55.4	55.7	54.4	-100	-0.18%	236,600	4,852,773	271.10	11.51	103,000	11,900
YBM	14.4	14.15	14.1	14.3	13.9	-250	-1.74%	19,300	202,343	11.30	15.18	0	0
CVT	27.65	27.65	27.5	27.65	27.5	0	0.00%	1,200	1,014,503	56.68	16.96	0	0
GMH	8.79	8.9	8.9	8.9	8.9	+110	+1.25%	100	146,850	8.20	24.65	0	0
RYG	12.6	12.5	12.7	12.9	12.2	-100	-0.79%	312,400	562,500	31.42	8.33	4,400	0
TCR	2.89	2.89	2.89	2.89	2.83	0	0.00%	2,400	29,957	1.67	-	0	0
VGC	59.6	58.5	59.7	59.7	58	-1,100	-1.85%	996,700	26,228,475	1,465.28	23.74	212,500	258,700
CLC	50.8	51.1	50.8	51.3	50.8	+300	+0.59%	3,400	1,339,207	74.82	9.91	0	100
DTL	11.7	11.5	11.5	11.5	11.5	-200	-1.71%	200	697,256	38.95	164.29	0	0
HMC	12.05	11.9	12.05	12.15	11.25	-150	-1.24%	32,600	324,870	18.15	12.70	0	0
HPG	30.35	29.95	30.55	30.55	29.75	-400	-1.32%	66,855,600	229,880,202	12,842.47	17.10	5,108,120	5,367,060
HSG	20.7	20.2	20.85	20.85	20.2	-500	-2.42%	10,929,500	12,543,843	700.77	25.19	641,600	618,790
NKG	19.7	19.5	19.75	20	19.4	-200	-1.02%	22,122,100	8,727,632	487.58	13.60	2,943,810	1,119,260
SHI	14.1	14.15	14.05	14.15	14.05	+50	+0.35%	857,100	2,404,786	134.35	29.73	0	0
SMC	13.65	14.05	14.3	14.4	14	+400	+2.93%	823,100	1,034,176	57.78	35.39	88,600	0
TLH	6.27	6.14	6.28	6.3	6.1	-130	-2.07%	537,300	689,645	38.53	-	56,000	68,600
VCA	10	9.7	9.31	9.9	9.31	-300	-3.00%	23,200	147,317	8.23	142.65	0	0
DQC	12.05	11.9	12.05	12.05	11.8	-150	-1.24%	3,700	327,941	18.32	-	0	0
RAL	93.8	94.4	94	94.4	94	+600	+0.64%	3,300	2,222,876	124.18	3.75	0	0
GEE	113.8	113.9	116.5	116.5	112.4	+100	+0.09%	626,400	41,687,395	2,328.90	654.60	366,500	91,400
GEX	55.4	54	56.1	56.2	54	-1,400	-2.53%	6,363,500	46,409,209	2,592.69	28.27	1,126,800	908,700
PAC	27	26.65	27.35	27.35	26.55	-350	-1.30%	412,300	1,857,700	103.78	10.87	5,500	37,600
SAM	8.49	8.35	8.55	8.55	8.34	-140	-1.65%	745,100	3,172,674	177.24	37.95	200	81,500
TYA	18.75	18.4	18.8	18.8	18.25	-350	-1.87%	6,700	112,708	6.30	7.50	0	200
VTB	10	10.05	10	10.1	10	+50	+0.5%	4,400	108,585	6.07	9.41	100	0
DHC	35	34.7	34.4	35	34.4	-300	-0.86%	239,600	2,793,109	156.04	11.77	11,200	8,300
HAP	6.45	6.45	6.45	6.51	6.39	0	0.00%	17,600	715,578	39.98	7.04	0	1,500
HHP	8.99	8.99	8.99	9.05	8.88	0	0.00%	119,900	778,124	43.47	45.63	0	0
VID	5.18	5.11	5.1	5.11	5.1	-70	-1.35%	3,600	208,672	11.66	30.06	0	0
BFC	44.3	44.4	44.5	45	43.7	+100	+0.23%	777,200	2,538,259	141.80	7.90	6,300	49,500
DCM	39.7	38.8	39.9	39.95	38.7	-900	-2.27%	3,631,500	20,540,720	1,147.53	16.21	234,500	307,500
DPM	27.4	27.5	27.65	27.8	27.4	+100	+0.36%	5,022,900	18,697,938	1,044.58	25.51	1,153,500	532,350
SFG	10.8	10.8	10.8	10.8	10.8	0	0.00%	1,300	517,291	28.90	20.15	0	0
VAF	18.8	18.8	18.8	18.8	18.8	0	0.00%	100	708,109	39.56	11.63	0	0
AAA	8.35	8.22	8.38	8.4	8.22	-130	-1.56%	2,591,400	3,236,565	180.81	8.53	57,700	169,400
APH	6.78	6.73	6.78	6.82	6.73	-50	-0.74%	181,400	1,641,341	91.70	13.79	19,300	17,500
BMP	151.5	151.7	151.5	154.5	151.5	+200	+0.13%	103,400	12,418,304	693.76	12.53	32,600	22,200
DTT	22.5	24.05	22.5	24.05	22.5	+1,550	+6.89%	25,300	196,051	10.95	17.17	0	0
HCD	8.42	8.3	8.42	8.46	8.3	-120	-1.43%	36,000	306,758	17.14	10.16	0	0
HII	4.74	4.87	4.72	4.89	4.61	+130	+2.74%	160,900	358,739	20.04	115.95	11,500	2,000
NHH	12.25	12.2	12.3	12.3	12.1	-50	-0.41%	157,000	1,378,161	76.99	10.34	30,800	200
PLP	5.88	5.74	5.85	5.85	5.69	-140	-2.38%	48,400	401,799	22.45	45.56	600	0
TDP	33.7	33.1	33.3	33.7	33.1	-600	-1.78%	225,000	2,920,156	163.14	30.45	8,800	0
TPC	11.9	11.9	11.95	11.95	11.9	0	0.00%	6,000	267,952	14.97	22.50	0	0
MCP	29.4	29.25	29.4	29.4	29.1	-150	-0.51%	14,000	581,151	32.47	17.55	0	0
SVI	48.95	0				0	0.00%	-	628,148	35.09	-	0	0
ACG	36	36	36	36	35.8	0	0.00%	8,900	5,428,366	303.26	12.93	0	0
DLG	3	2.96	3.03	3.03	2.95	-40	-1.33%	2,119,400	885,957	49.49	4.26	47,900	125,100
GDT	21.15	21.1	21.4	21.4	21.1	-50	-0.24%	12,200	520,556	29.08	9.74	0	600
GTA	9.79	9.85	9.79	9.85	9.79	+60	+0.61%	2,300	96,826	5.41	11.32	0	0
NAV	17.9	0				0	0.00%	-	143,200	8.00	-	0	0
NHT	10.6	10.5	10.6	10.6	10.5	-100	-0.94%	2,100	252,039	14.08	11.17	0	0
PTB	52.7	52.2	52.8	52.8	52	-500	-0.95%	211,800	3,494,185	195.21	9.48	29,200	20,500
SAV	15.95	16	16.35	16.35	15.75	+50	+0.31%	4,300	396,707	22.16	6.87	0	0
TTF	3.21	3.28	3.29	3.32	3.22	+70	+2.18%	2,366,900	1,348,729	75.35	218.67	437,000	47,600
TMT	11.8	11.7	11.8	11.8	11.7	-100	-0.85%	2,200	431,472	24.10	-	0	0
CNG	29.3	29.15	29.3	29.3	29	-150	-0.51%	85,600	1,023,145	57.16	13.24	1,600	0
GAS	63.2	62.7	63.6	63.6	62.7	-500	-0.79%	773,700	146,885,592	8,205.90	14.40	23,270	241,500
PGC	13.85	13.8	13.85	13.85	13.8	-50	-0.36%	11,400	832,682	46.52	9.74	0	0
PGD	24.8	25	24.95	25	24.95	+200	+0.81%	2,400	2,474,933	138.26	10.57	0	200
PMG	10.65	11.35	11.35	11.35	11.35	+700	+6.57%	1,400	525,917	29.38	21.21	0	0
TDG	3.32	3.29	3.31	3.31	3.26	-30	-0.90%	88,800	79,655	4.45	11.63	0	0
GEG	16.2	15.95	16.25	16.3	15.95	-250	-1.54%	558,900	6,739,009	376.48	91.67	6,700	47,900
KHP	12.7	12.7	12.7	12.7	12.55	0	0.00%	45,200	766,785	42.84	13.27	0	0
TBC	38.05	37.9	38.05	38.05	37.9	-150	-0.39%	3,200	2,406,650	134.45	13.52	0	0
BTP	11.2	11.2	11.2	11.3	11.2	0	0.00%	26,500	677,439	37.85	15.82	100	0
CHP	32.55	32.55	32.4	32.6	32.4	0	0.00%	14,500	4,782,007	267.15	15.24	0	0
DRL	53.8	53.4	53.6	53.6	53	-400	-0.74%	12,600	507,300	28.34	12.17	0	0
HNA	23.5	24.25	23.5	24.25	23.5	+750	+3.19%	5,100	5,704,381	318.68	21.14	0	0
NT2	22.1	22.65	22.2	23.1	22.1	+550	+2.49%	2,725,400	6,520,392	364.27	82.07	521,600	117,800
PGV	20.65	20.65	20.65	20.7	20.6	0	0.00%	3,100	23,199,615	1,296.07	-	0	0
POW	15.65	15.45	15.75	15.85	15.3	-200	-1.28%	18,703,900	36,181,916	2,021.34	32.53	230,800	639,500
PPC	10.9	10.85	10.95	11	10.85	-50	-0.46%	380,400	3,478,652	194.34	8.15	31,700	0
S4A	36.95	0				0	0.00%	-	1,559,290	87.11	-	0	0
SBA	29	29.1	29	29.1	28.5	+100	+0.34%	5,000	1,760,208	98.34	15.50	0	0
SHP	36.5	36.6	36.5	37.5	36.5	+100	+0.27%	9,700	3,704,152	206.94	12.96	0	0
SJD	16.3	16.2	16.4	16.4	16.2	-100	-0.61%	341,100	1,117,778	62.45	7.85	10,000	62,900
TMP	62.1	62.5	62.5	62.5	62.5	+400	+0.64%	200	4,375,000	244.41	12.49	0	0
TTA	12.7	12.65	12.7	12.7	12.6	-50	-0.39%	195,900	2,151,229	120.18	10.92	0	4,800
TTE	42.5	0				0	0.00%	-	1,210,842	67.64	-	0	0
VPD	25.5	25.4	25.5	25.5	25.3	-100	-0.39%	4,900	2,707,377	151.25	12.76	100	0
VSH	46.5	46.5	46.5	46.7	46.5	0	0.00%	66,800	10,985,218	613.70	24.50	0	2,100
AAM	7.3	7.25	7.3	7.3	7.23	-50	-0.68%	4,800	75,771	4.23	-	0	0
ABT	73.9	73.5	73.8	75	73.1	-400	-0.54%	13,700	865,628	48.36	9.64	0	0
ACL	12.35	12.35	12.15	12.45	12.15	0	0.00%	13,800	619,464	34.61	57.44	70	1,100
ANV	29.2	28.4	29.6	29.65	28.3	-800	-2.74%	3,713,800	7,561,663	422.44	158.66	347,400	443,700
CMX	7.39	7.26	7.4	7.4	7.25	-130	-1.76%	222,900	739,787	41.33	13.22	4,200	2,500
DAT	11.1	11.85	11.85	11.85	11.85	+750	+6.76%	5,400	820,356	45.83	13.20	0	0
FMC	39.55	38.85	39.55	39.55	38.6	-700	-1.77%	78,900	2,540,358	141.92	8.31	3,600	19,700
IDI	8.73	8.62	9.19	9.19	8.61	-110	-1.26%	4,043,100	2,354,748	131.55	34.76	289,100	48,300
VHC	64.3	65.7	64.6	66.3	64	+1,400	+2.18%	3,266,900	14,746,573	823.83	12.00	1,125,480	275,800
DPR	39.25	39.15	39.4	39.4	38.7	-100	-0.25%	516,400	3,401,584	190.03	13.05	73,700	15,300
HRC	30.2	32.25	30.2	32.25	28.4	+2,050	+6.79%	3,000	974,164	54.42	15.86	0	0
PHR	58.9	58.5	59	59	58	-400	-0.68%	179,900	7,926,703	442.83	18.78	16,400	33,400
TNC	28.5	28.65	28.95	28.95	28.65	+150	+0.53%	1,200	551,513	30.81	18.54	0	500
TRC	73	72.1	73.5	73.5	72	-900	-1.23%	51,600	2,099,912	117.31	9.49	400	15,400
BAF	34.15	34.1	34.15	34.25	33.95	-50	-0.15%	1,442,700	10,367,138	579.17	21.92	134,200	130,800
HAG	15.8	15.95	16.2	16.5	15.9	+150	+0.95%	11,975,700	16,865,519	942.21	-	585,800	1,120,700
HSL	14.9	15.5	14.9	15.8	14.5	+600	+4.03%	1,676,200	597,794	33.40	88.57	96,300	188,500
NSC	81	82	82	82	82	+1,000	+1.23%	100	1,441,110	80.51	7.00	0	0
SSC	33.15	0				0	0.00%	-	439,960	24.58	-	0	0
AGG	20	20	20.3	20.3	19.7	0	0.00%	443,400	3,250,562	181.60	10.93	14,500	17,100
ASM	8.71	8.57	8.76	8.79	8.56	-140	-1.61%	1,375,900	3,172,428	177.23	16.58	133,200	15,920
BCM	68.8	69	69.1	69.4	67.6	+200	+0.29%	499,300	71,415,000	3,989.66	34.33	99,300	133,800
CCI	27	0				0	0.00%	-	473,610	26.46	-	0	0
CCL	7.17	7.12	7.17	7.2	7.12	-50	-0.70%	191,500	424,220	23.70	11.13	0	0
CKG	14.05	13.9	14.05	14.1	13.9	-150	-1.07%	114,400	1,588,922	88.77	10.78	0	0
CRE	11.2	10.85	10.9	11.2	10.75	-350	-3.13%	1,746,200	5,030,911	281.06	121.91	193,300	111,600
D2D	37.2	37.2	37.25	37.4	37.1	0	0.00%	53,300	1,125,662	62.89	15.33	10,700	4,900
DIG	25.15	24.4	25.6	25.6	24.2	-750	-2.98%	25,769,100	15,772,921	881.17	129.79	990,510	1,784,000
DRH	3.03	2.93	3.08	3.08	2.93	-100	-3.30%	1,599,300	362,464	20.25	-	370,300	178,300
DTA	4.99	4.98	5	5.01	4.89	-10	-0.20%	26,100	89,938	5.02	60.00	0	0
DXG	24.2	23.6	24.45	24.45	23.1	-600	-2.48%	20,832,200	24,045,667	1,343.33	67.05	1,148,100	2,852,210
DXS	13.6	13.35	13.7	13.7	13	-250	-1.84%	3,056,600	7,731,027	431.90	56.57	449,820	503,650
FDC	16.1	0				0	0.00%	-	621,943	34.75	-	0	0
FIR	8.35	8.28	8.4	8.45	8.17	-70	-0.84%	382,200	585,144	32.69	828.00	4,300	56,800
HAR	4.96	5.05	5	5.18	5	+90	+1.81%	1,270,700	483,205	26.99	49.03	95,100	153,100
HDC	35.5	35	35.8	35.9	34.8	-500	-1.41%	3,877,600	6,242,424	348.74	80.65	137,600	632,100
HDG	32	31.2	32.4	32.45	31.2	-800	-2.50%	3,390,800	11,542,847	644.85	28.81	95,600	508,200
HPX	5.4	5.36	5.41	5.44	5.32	-40	-0.74%	1,753,300	1,630,344	91.08	28.82	0	137,800
HQC	3.8	3.74	3.82	3.84	3.73	-60	-1.58%	4,808,400	2,156,481	120.47	64.48	103,200	185,500
HTN	11.45	11.25	11.5	11.6	11.15	-200	-1.75%	1,168,100	1,002,560	56.01	40.76	10,400	130,700
IJC	13.7	14.1	14.6	14.65	13.7	+400	+2.92%	17,728,100	5,326,252	297.56	15.15	443,300	772,000
ITC	16.1	16.1	16.3	16.45	15.95	0	0.00%	260,400	1,544,554	86.29	48.06	0	0
KBC	39.2	38	39.45	39.5	38	-1,200	-3.06%	8,831,300	35,786,681	1,999.26	76.31	979,750	1,911,580
KDH	34.85	34.3	35.1	35.1	34.2	-550	-1.58%	4,366,500	38,491,971	2,150.39	42.88	493,800	2,160,200
KHG	7.23	7.15	7.29	7.29	7.1	-80	-1.11%	9,990,600	3,213,462	179.52	58.61	93,100	246,100
KOS	39.2	39.25	39.2	39.5	39.2	+50	+0.13%	380,200	8,496,892	474.69	396.46	3,300	400
LDG	4.69	4.57	4.71	4.74	4.57	-120	-2.56%	2,747,700	1,168,164	65.26	-	85,900	602,800
LGL	4.25	4.24	4.25	4.33	4.23	-10	-0.24%	31,700	218,348	12.20	-	0	0
LHG	32.4	32.3	32.6	32.6	32.15	-100	-0.31%	182,200	1,615,388	90.25	10.08	21,500	17,500
NBB	21.75	21.7	22	22	21.5	-50	-0.23%	157,600	2,173,468	121.42	3,100.00	0	0
NLG	41.25	41.5	41.6	42	41.15	+250	+0.61%	2,088,000	15,980,625	892.77	32.30	183,400	249,400
NTL	19.1	18.85	19.15	19.3	18.85	-250	-1.31%	1,233,600	2,299,321	128.45	3.99	158,200	337,200
NVL	15.65	15.7	16	16.15	15.65	+50	+0.32%	13,651,100	30,616,641	1,710.43	-	287,300	2,560,400
OGC	4.65	4.68	4.65	4.82	4.54	+30	+0.65%	1,378,100	1,404,000	78.44	11.76	148,300	36,300
PDR	23.85	23.6	24.1	24.45	23.4	-250	-1.05%	21,816,000	23,123,501	1,291.82	128.26	366,250	1,261,890
PTL	3.6	3.6	3.5	3.74	3.47	0	0.00%	63,300	360,000	20.11	-	0	0
QCG	14.05	13.8	14.3	14.3	13.8	-250	-1.78%	610,000	3,796,782	212.11	45.70	0	172,700
SCR	8.99	8.98	9.07	9.1	8.88	-10	-0.11%	3,999,600	3,866,743	216.02	1,282.86	96,900	260,100
SGR	28.05	27.85	28.1	28.3	27.8	-200	-0.71%	344,500	1,946,018	108.72	28.22	0	9,400
SIP	61	60.2	61.3	61.4	59.8	-800	-1.31%	321,000	14,575,199	814.26	11.72	25,700	12,380
SJS	81.3	78.1	84.8	84.8	78	-3,200	-3.94%	254,200	23,232,784	1,297.92	33.14	5,300	15,720
SZC	35.4	35.05	35.7	35.7	35	-350	-0.99%	1,038,900	6,308,504	352.43	21.69	18,100	27,100
SZL	42.2	42.6	42.5	42.7	42.4	+400	+0.95%	1,800	1,164,877	65.08	13.93	0	0
TAL	42.05	42	42.4	42.4	41.65	-50	-0.12%	437,400	13,097,700	731.72	19.56	71,000	32,400
TDC	13.2	13.1	13.35	13.65	13.1	-100	-0.76%	2,594,600	1,310,000	73.18	3.16	493,200	117,300
TDH	4.54	4.6	4.54	4.64	4.54	+60	+1.32%	187,300	518,203	28.95	-	0	12,600
TEG	6.42	6.86	6.55	6.86	6.55	+440	+6.85%	556,600	828,733	46.30	163.33	0	0
TIP	20	19.95	20.3	20.3	19.7	-50	-0.25%	212,400	1,296,907	72.45	7.11	13,400	14,400
TIX	44.5	44.5	44.5	44.5	44.5	0	0.00%	300	1,335,000	74.58	14.79	0	0
TN1	15.55	14.8	15.05	15.5	14.65	-750	-4.82%	84,700	889,413	49.69	15.88	0	100
UIC	49	48.2	49	49.4	48.1	-800	-1.63%	4,400	400,446	22.37	6.85	0	1,200
VHM	104.5	102.7	104.7	104.7	102.7	-1,800	-1.72%	2,008,200	421,831,213	23,565.99	13.98	209,140	653,970
VIC	137.8	135	137.8	137.8	133.9	-2,800	-2.03%	2,920,100	520,157,094	29,059.06	44.33	847,040	1,583,290
VPH	5.53	5.56	5.61	5.62	5.54	+30	+0.54%	49,200	530,189	29.62	4.09	0	1,500
VPI	59.9	58.4	59.8	59.8	57.8	-1,500	-2.50%	2,098,800	18,690,895	1,044.18	52.52	60,700	215,880
VRC	14.5	14.25	14.5	14.5	13.9	-250	-1.72%	27,200	712,500	39.80	712.50	0	0
VRE	30.65	30.6	30.95	31.1	30.6	-50	-0.16%	2,795,800	69,532,943	3,884.52	16.97	238,000	809,100
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	7,203,642,177	402,438.11		119,399,730	120,741,090

※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」