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
VPB	31.7	31	31.7	31.95	31	-700	-2.21%	26,679,300	245,951,632	13,740.31	15.59	2,190,900	5,151,810
SSI	41.6	40.6	41.4	41.65	40.5	-1,000	-2.40%	37,920,700	84,282,141	4,708.50	26.13	1,725,890	3,417,580
DXG	23.6	23	23.5	23.6	22.85	-600	-2.54%	15,491,300	23,434,336	1,309.18	65.34	1,387,470	3,171,720
VND	24.1	23.4	24.1	24.2	23.4	-700	-2.90%	21,247,400	35,621,818	1,990.05	20.73	619,140	2,983,600
MSN	86.8	84.2	86.6	86.9	84.2	-2,600	-3.00%	11,516,500	121,746,081	6,801.46	62.60	1,260,090	2,905,500
TCB	39.35	38.7	39.35	39.45	38.5	-650	-1.65%	15,622,100	274,237,504	15,320.53	12.69	2,874,990	2,836,400
ACB	26.4	26.15	26.4	26.45	26.05	-250	-0.95%	13,049,100	134,323,570	7,504.11	7.13	1,963,000	2,810,300
MBB	27.5	27	27.4	27.55	27	-500	-1.82%	15,819,100	217,484,998	12,150.00	7.25	1,056,900	2,672,110
KBC	38	36.6	38	38.25	36.6	-1,400	-3.68%	8,915,000	34,468,224	1,925.60	73.49	1,246,530	2,320,300
FPT	103.5	105.5	104	107.8	104	+2,000	+1.93%	20,018,000	179,720,001	10,040.22	21.34	3,772,890	2,315,570
CII	23	22.15	22.85	23.15	22	-850	-3.70%	25,737,300	13,842,399	773.32	30.64	161,700	2,021,900
STB	56.1	56.2	56.3	56.6	55.5	+100	+0.18%	8,281,600	105,949,123	5,918.95	10.50	807,700	1,959,600
HPG	29.95	29.2	29.9	30.25	29.2	-750	-2.50%	124,424,600	224,123,603	12,520.87	16.68	9,193,510	1,948,240
NVL	15.7	15.5	15.7	15.9	15.5	-200	-1.27%	10,506,300	30,226,620	1,688.64	-	128,010	1,821,400
MWG	80.3	78	79.8	81.1	78	-2,300	-2.86%	8,298,600	115,319,628	6,442.44	30.64	1,661,620	1,742,200
VRE	30.6	30.2	30.55	30.9	30.2	-400	-1.31%	4,134,100	68,624,016	3,833.74	16.75	423,700	1,571,100
HCM	27.4	26.9	27.3	27.6	26.85	-500	-1.82%	10,213,800	19,367,223	1,081.97	16.43	48,200	1,529,040
VHM	102.7	102.9	102	104.4	101.2	+200	+0.19%	3,422,000	422,652,695	23,611.88	14.00	442,800	1,327,100
HDB	31.3	30.9	31.2	31.25	30.9	-400	-1.28%	9,467,800	108,463,302	6,059.40	8.42	624,200	1,301,500
KDH	34.3	33.5	34.35	34.4	33.5	-800	-2.33%	3,920,100	37,594,199	2,100.23	41.88	160,200	1,292,500
VCI	44.1	43.2	44	44.35	43.15	-900	-2.04%	6,936,700	31,216,320	1,743.93	28.05	218,800	1,257,800
CTG	52.5	51.4	52.5	52.5	51.4	-1,100	-2.10%	7,654,000	276,017,576	15,419.98	10.89	736,900	1,248,700
SHB	18.2	18.05	18	18.15	17.85	-150	-0.82%	64,713,500	82,916,354	4,632.20	7.83	445,490	1,158,020
VCG	27.65	26.9	27.75	28	26.85	-750	-2.71%	14,586,400	17,389,998	971.51	17.38	304,750	1,081,100
NLG	41.5	40.75	41.5	41.85	40.6	-750	-1.81%	2,071,400	15,691,819	876.64	31.71	479,300	1,071,170
VIX	38	36.5	37.5	37.7	36.5	-1,500	-3.95%	20,204,000	55,897,190	3,122.75	53.91	553,520	1,039,200
VNM	64.7	65.1	64.8	66.2	64.8	+400	+0.62%	9,865,800	136,056,099	7,600.90	16.19	3,540,270	982,480
HSG	20.2	19.65	20.2	20.7	19.65	-550	-2.72%	9,506,200	12,202,302	681.69	24.50	503,500	950,180
NKG	19.5	19.35	19.3	20.2	19.2	-150	-0.77%	16,912,200	8,660,497	483.83	13.49	545,300	881,300
TPB	19.65	19.3	19.65	19.7	19.3	-350	-1.78%	10,738,100	50,989,755	2,848.59	8.40	12,430	835,400
PVD	23.85	23.5	24.1	24.2	23.5	-350	-1.47%	8,722,500	13,063,180	729.79	23.50	101,100	823,320
EIB	27.5	26.8	27.35	27.5	26.8	-700	-2.55%	6,685,200	49,920,912	2,788.88	15.01	122,700	778,330
DGC	100	99.8	100	103	99.7	-200	-0.20%	4,109,900	37,901,886	2,117.42	13.50	687,900	775,130
VCB	65.6	64.8	65.5	65.8	64.8	-800	-1.22%	5,627,200	541,447,746	30,248.48	11.63	280,110	622,000
DPM	27.5	26.9	27.5	27.7	26.9	-600	-2.18%	2,971,700	18,289,983	1,021.79	24.95	9,860	621,000
HHV	15.25	14.8	15.2	15.3	14.8	-450	-2.95%	10,620,400	7,362,008	411.29	14.44	96,000	620,600
LDG	4.57	4.88	4.57	4.88	4.48	+310	+6.78%	4,496,200	1,247,405	69.69	-	492,800	524,800
DBC	29	28.2	28.85	29.15	28.2	-800	-2.76%	9,749,800	10,853,240	606.33	10.74	173,800	516,680
KHG	7.15	7.14	7.14	7.15	6.99	-10	-0.14%	11,330,000	3,208,967	179.27	58.52	177,500	498,900
PLX	35.95	36.1	36.15	36.65	36	+150	+0.42%	1,910,400	45,868,380	2,562.48	20.43	235,700	485,700
GEX	54	54.4	54.2	54.9	53.8	+400	+0.74%	4,954,900	46,752,981	2,611.90	28.48	1,398,500	480,200
FRT	136	133.5	138	138.3	133.4	-2,500	-1.84%	632,100	22,735,288	1,270.13	58.22	407,030	474,400
DCM	38.8	38.45	38.8	39.4	38.4	-350	-0.90%	2,324,700	20,355,430	1,137.17	16.06	316,000	464,700
VIC	135	143.1	133.5	143.9	133.4	+8,100	+6%	3,984,900	551,366,520	30,802.60	47.00	1,265,700	454,620
HQC	3.74	3.79	3.75	3.95	3.74	+50	+1.34%	7,486,200	2,185,311	122.08	65.34	463,500	449,800
TCH	21.75	21.3	21.7	21.85	21.25	-450	-2.07%	5,231,900	14,232,997	795.14	19.14	83,000	425,600
SAB	47.8	47.3	47.8	48.15	47.3	-500	-1.05%	983,000	60,665,200	3,389.12	14.37	13,700	397,600
KSB	21.9	21.3	21.8	21.9	21.1	-600	-2.74%	3,526,100	2,437,651	136.18	44.65	236,200	374,600
DIG	24.4	23.65	24.2	24.65	23.65	-750	-3.07%	21,850,400	15,288,098	854.08	125.80	952,700	374,200
KDC	53.5	52.1	53.8	54.3	52.1	-1,400	-2.62%	658,100	15,098,909	843.51	374.82	42,000	364,890
OCB	13.25	13	13.25	13.25	13	-250	-1.89%	3,709,200	32,055,259	1,790.80	10.18	950	364,800
HAG	15.95	15.6	16	16	15.6	-350	-2.19%	4,255,700	16,495,429	921.53	-	41,200	334,900
CRE	10.85	10.5	10.85	10.85	10.45	-350	-3.23%	979,100	4,868,623	271.99	117.98	3,800	333,100
PDR	23.6	23.3	23.5	23.85	23.3	-300	-1.27%	10,724,500	22,829,559	1,275.39	126.63	349,500	327,800
BMI	21.75	21.95	21.7	22.15	21.65	+200	+0.92%	627,500	2,911,510	162.65	14.03	31,500	320,330
GAS	62.7	64	62.8	64.3	62.8	+1,300	+2.07%	1,489,100	149,931,067	8,376.04	14.70	363,750	311,750
HHS	17.05	16.7	17.15	17.25	16.65	-350	-2.05%	3,371,900	7,214,166	403.03	16.73	116,000	304,600
BID	42.05	41	42	42.4	41	-1,050	-2.50%	3,700,300	287,875,839	16,082.45	12.80	141,900	301,460
VSC	30.2	29.2	29.95	30.45	29.2	-1,000	-3.31%	4,994,700	10,931,615	610.70	20.96	82,500	299,000
LPB	44.9	45.3	45.45	45.5	44.5	+400	+0.89%	2,594,400	135,323,879	7,559.99	13.92	80,820	286,000
HPX	5.36	5.38	5.35	5.53	5.3	+20	+0.37%	2,268,900	1,636,427	91.42	28.92	145,700	278,500
DLG	2.96	2.97	2.99	3.12	2.94	+10	+0.34%	2,674,200	888,950	49.66	4.27	120,800	265,000
MSB	14	13.95	14	14.2	13.8	-50	-0.36%	12,673,800	36,270,000	2,026.26	6.57	11,928,700	255,800
PVT	18.15	18.3	18.25	18.75	18.25	+150	+0.83%	5,403,900	8,599,742	480.43	6.36	680,900	251,080
DGW	45.35	45	45.35	46.25	45	-350	-0.77%	2,870,000	9,862,592	550.98	22.47	1,106,500	236,460
BAF	34.1	33.95	34	34.15	33.75	-150	-0.44%	2,062,400	10,321,535	576.62	21.82	300	220,400
ORS	15.1	15	15.1	15.45	14.9	-100	-0.66%	3,294,000	5,039,996	281.56	13.22	196,500	199,400
LCG	12.5	12.2	12.45	12.55	12.2	-300	-2.40%	3,603,500	2,355,708	131.60	20.23	162,800	195,600
VPI	58.4	57.4	58.4	58.4	56.5	-1,000	-1.71%	2,436,400	18,370,846	1,026.30	51.62	468,200	194,800
SIP	60.2	58.7	60	60.2	58.5	-1,500	-2.49%	494,500	14,212,030	793.97	11.43	26,700	192,990
HDG	31.2	30.6	31.15	31.7	30.6	-600	-1.92%	2,363,900	11,320,869	632.45	28.25	327,500	190,000
ANV	28.4	28.2	28.4	28.4	27.8	-200	-0.70%	4,210,500	7,508,412	419.46	157.54	370,500	182,600
VDS	22.75	22.5	22.7	23.05	22.5	-250	-1.10%	1,893,600	6,120,000	341.90	18.50	102,500	179,800
VHC	65.7	64.2	65.7	66	64.1	-1,500	-2.28%	2,327,600	14,409,893	805.02	11.73	503,700	175,740
BWE	48	47.95	48	48.3	47.9	-50	-0.10%	243,000	10,545,578	589.14	19.89	7,400	172,500
NTL	18.85	18.65	18.9	19.15	18.45	-200	-1.06%	997,900	2,274,925	127.09	3.94	50,100	162,600
SCR	8.98	9.6	9	9.6	8.85	+620	+6.9%	30,813,300	4,133,712	230.93	1,371.43	1,803,900	159,700
VJC	142	142	142	142.5	140.4	0	0.00%	2,022,300	76,908,809	4,296.58	54.81	9,100	157,100
NT2	22.65	22.2	22.8	22.8	22.15	-450	-1.99%	856,000	6,390,848	357.03	80.43	400	154,010
QCG	13.8	14	14	14.7	13.8	+200	+1.45%	1,738,300	3,851,808	215.18	46.36	135,200	144,200
DXS	13.35	12.95	13.35	13.35	12.95	-400	-3.00%	2,616,000	7,499,385	418.96	54.87	269,000	141,400
EVG	10.3	10.25	10.3	10.7	10.05	-50	-0.49%	2,004,900	2,206,311	123.26	70.21	202,300	136,800
HDC	35	34.35	34.7	35	34.3	-650	-1.86%	2,181,800	6,126,493	342.26	79.15	200,900	132,000
FCN	17.8	17.35	17.7	17.85	17.35	-450	-2.53%	1,355,100	2,731,567	152.60	294.07	14,700	130,000
VOS	15.7	15.9	15.9	16.2	15.85	+200	+1.27%	3,245,300	2,226,000	124.36	6.64	511,200	127,000
GMD	74	73.6	73.6	74.5	72.6	-400	-0.54%	2,237,000	30,926,154	1,727.72	17.21	264,320	122,900
TTF	3.28	3.47	3.31	3.5	3.29	+190	+5.79%	6,381,600	1,426,856	79.71	231.33	1,029,300	121,600
BSI	48.95	48.2	49.05	49.45	48.2	-750	-1.53%	690,600	11,826,638	660.71	26.03	4,200	120,900
BSR	27.45	27.1	27.4	27.9	27.1	-350	-1.28%	7,380,300	84,023,540	4,694.05	133.50	736,700	119,900
VGC	58.5	57.1	58.5	58.5	57.1	-1,400	-2.39%	574,400	25,600,785	1,430.21	23.17	37,200	118,400
VTO	12.05	12.05	12.05	12.2	11.95	0	0.00%	233,700	962,393	53.76	10.71	2,700	114,400
PAN	34.7	33.3	34.7	34.8	33	-1,400	-4.03%	2,098,600	6,956,195	388.61	12.32	98,000	114,200
HT1	18.6	18.05	18.6	18.6	18.05	-550	-2.96%	1,538,400	6,887,698	384.79	114.24	118,600	109,800
POW	15.45	15.25	15.45	15.55	15.2	-200	-1.29%	9,472,900	35,713,542	1,995.17	32.11	8,740	107,100
YEG	14	14	14	14.5	13.95	0	0.00%	2,937,100	2,685,228	150.01	15.25	330,900	103,000
FIR	8.28	8.19	8.27	8.27	8.08	-90	-1.09%	675,500	578,784	32.33	819.00	200	102,510
IDI	8.62	8.39	8.61	8.77	8.38	-230	-2.67%	2,602,400	2,291,919	128.04	33.83	404,500	101,100
CTI	26.3	25.4	25.9	26.3	25.4	-900	-3.42%	1,432,100	1,600,200	89.40	14.05	46,800	98,200
HAH	57.5	57.7	57.5	58.6	57.4	+200	+0.35%	2,363,800	9,743,292	544.32	11.41	333,420	96,600
IJC	14.1	13.6	14.15	14.2	13.6	-500	-3.55%	5,604,700	5,137,378	287.00	14.61	989,100	95,500
VIP	14.05	14.05	14.4	14.45	14	0	0.00%	713,400	962,017	53.74	12.87	45,200	95,100
PHR	58.5	57.4	58.5	58.8	57.1	-1,100	-1.88%	236,900	7,777,654	434.51	18.43	25,100	90,100
EVE	11.25	11.25	11	11.25	11	0	0.00%	124,900	472,272	26.38	-	0	88,000
TDC	13.1	12.9	13.1	13.15	12.8	-200	-1.53%	824,500	1,290,000	72.07	3.11	26,000	86,000
ELC	23.85	24	23.85	24.5	23.85	+150	+0.63%	2,295,300	2,398,738	134.01	20.87	326,600	83,700
CMG	41.55	42.7	41.65	43.5	41.65	+1,150	+2.77%	2,225,800	9,041,516	505.11	28.26	281,300	79,210
HSL	15.5	15.5	15.5	15.5	14.65	0	0.00%	525,600	597,794	33.40	88.57	8,000	77,700
FUEVFVND	40.95	40.88	40.93	41	40.5	-70	-0.17%	182,900	-	-	-	102,300	72,000
CTS	39.6	38.7	39.6	39.8	38.7	-900	-2.27%	1,201,600	8,231,236	459.85	24.90	46,500	71,900
AAA	8.22	8.27	8.27	8.43	8.23	+50	+0.61%	2,763,600	3,256,252	181.91	8.58	344,500	70,400
GIL	19.05	19.15	19.05	19.5	19	+100	+0.52%	726,500	1,945,568	108.69	51.20	22,900	70,230
HTI	22.85	24.3	23	24.4	22.9	+1,450	+6.35%	516,200	606,266	33.87	9.86	12,400	69,920
DPG	45.6	44.8	45.45	46	44.8	-800	-1.75%	1,293,100	4,515,797	252.28	12.61	278,700	69,400
SJS	78.1	77.7	76.5	80.9	75.1	-400	-0.51%	232,600	23,113,794	1,291.27	32.97	38,300	67,730
HAR	5.05	5.1	5.05	5.35	5.01	+50	+0.99%	1,081,200	487,989	27.26	49.51	70,100	66,600
SSB	20	20.1	19.95	20.2	19.8	+100	+0.5%	2,913,100	57,184,500	3,194.66	12.20	202,200	66,300
CTR	91.1	91.6	91.1	92.3	91.1	+500	+0.55%	439,800	10,477,747	585.35	19.47	103,600	65,200
TLH	6.14	6.18	6.16	6.49	6.09	+40	+0.65%	1,662,700	694,138	38.78	-	276,000	59,600
TAL	42	41	41.8	42	41	-1,000	-2.38%	402,300	12,785,850	714.29	19.10	0	59,200
NAB	15.35	15.3	15.4	15.5	15.2	-50	-0.33%	2,561,100	21,000,023	1,173.19	5.66	26,900	56,700
SBT	24.15	24.1	24.15	24.15	24	-50	-0.21%	951,200	20,151,369	1,125.77	42.28	3,100	53,400
OGC	4.68	4.63	4.72	4.72	4.57	-50	-1.07%	767,800	1,389,000	77.60	11.63	11,600	51,800
GEE	113.9	112	114	114	110.8	-1,900	-1.67%	368,300	40,991,995	2,290.06	643.68	226,400	51,400
SJD	16.2	16.2	16.2	16.3	16.1	0	0.00%	331,300	1,117,778	62.45	7.85	26,900	50,020
JVC	7.45	7.89	7.6	7.97	7.45	+440	+5.91%	2,101,500	887,626	49.59	21.98	74,700	49,500
BVH	58.4	59.5	58.1	60.9	58.1	+1,100	+1.88%	830,100	44,168,204	2,467.50	20.93	160,000	48,450
CSM	16.5	16.1	16.5	16.55	16.1	-400	-2.42%	1,969,800	1,668,367	93.20	37.18	124,700	44,900
SMC	14.05	14.2	14.15	14.6	13.9	+150	+1.07%	1,047,600	1,045,217	58.39	35.77	111,000	44,500
HVN	38.25	37.45	38.2	38.2	37	-800	-2.09%	2,045,600	82,929,062	4,632.91	-	634,000	44,200
CDC	29.1	28.6	28.9	28.9	27.7	-500	-1.72%	644,900	1,257,755	70.27	26.14	10,700	43,500
VTP	103.9	105	102.5	106.9	102.5	+1,100	+1.06%	717,400	12,787,219	714.37	44.30	204,500	42,800
AGR	18.5	18.05	18.35	18.5	18	-450	-2.43%	1,284,700	4,121,028	230.23	28.79	16,800	42,200
CSV	33.6	34.3	33.6	34.7	33.6	+700	+2.08%	1,945,500	3,790,147	211.74	17.41	169,000	41,100
E1VFVN30	33.15	33.23	33.15	33.35	32.9	+80	+0.24%	129,200	-	-	-	52,510	40,500
DRH	2.93	2.99	2.95	3.05	2.9	+60	+2.05%	871,600	369,887	20.66	-	195,400	38,400
SZC	35.05	34.5	35.05	35.35	34.5	-550	-1.57%	796,700	6,209,512	346.90	21.35	19,400	35,800
APH	6.73	6.71	6.73	6.8	6.71	-20	-0.30%	438,600	1,636,463	91.42	13.75	0	34,600
HTN	11.25	11.1	11.25	11.35	11.05	-150	-1.33%	539,400	989,192	55.26	40.22	2,700	33,600
BIC	27.2	26.85	27.1	27.15	26.8	-350	-1.29%	181,500	3,148,885	175.92	6.31	7,200	33,400
DBD	54.2	54.1	53.7	54.4	53.7	-100	-0.18%	78,900	5,111,869	285.58	21.38	5,200	33,000
VPG	8.86	8.78	8.86	8.86	8.75	-80	-0.90%	286,300	776,290	43.37	8.28	6,900	32,800
MHC	14.3	13.8	14.1	14.3	13.8	-500	-3.50%	216,700	599,972	33.52	50.92	0	32,300
FUEMAV30	22.92	22.8	22.88	22.88	22.61	-120	-0.52%	34,300	-	-	-	33,000	31,900
VPL	80.2	80.3	80.1	80.3	79.7	+100	+0.12%	497,000	144,002,020	8,044.81	53.11	520	31,000
BCM	69	69.7	68.8	70	68.4	+700	+1.01%	448,800	72,139,500	4,030.14	34.68	169,500	30,500
DHC	34.7	34.7	34.7	35.2	34.4	0	0.00%	336,100	2,793,109	156.04	11.77	60,100	29,800
SGR	27.85	27.45	27.6	27.9	27.45	-400	-1.44%	196,800	1,918,068	107.15	27.81	0	29,200
AGG	20	19.8	19.6	20	19.6	-200	-1.00%	419,500	3,218,056	179.78	10.82	54,500	29,100
NHA	23	22.55	23	23.1	22.55	-450	-1.96%	550,200	1,095,743	61.21	15.37	12,700	28,500
TCI	11.5	11.05	11.5	11.55	11	-450	-3.91%	1,796,600	1,277,612	71.37	22.51	169,500	28,200
TCM	31.35	31.35	31.35	31.35	30.65	0	0.00%	1,689,800	3,512,415	196.22	12.30	4,930	27,800
FUESSVFL	33.53	33.21	33.53	34.09	33.21	-320	-0.95%	32,200	-	-	-	200	26,100
VNE	7.27	7.77	7.39	7.77	7.37	+500	+6.88%	606,200	637,569	35.62	-	22,700	25,100
NAF	32.6	32.8	32.6	32.9	32.55	+200	+0.61%	650,600	2,229,718	124.57	15.70	114,000	24,700
SAM	8.35	8.28	8.35	8.58	8.28	-70	-0.84%	1,462,700	3,146,077	175.76	37.64	157,500	23,900
MIG	17.7	17.5	17.7	17.85	17.4	-200	-1.13%	158,400	3,525,084	196.93	13.51	6,400	22,900
VAB	12.45	12.3	12.4	12.45	12.25	-150	-1.20%	443,200	10,041,236	560.96	7.66	1,100	21,900
DPR	39.15	38.55	39.25	39.25	38.45	-600	-1.53%	420,100	3,349,453	187.12	12.85	40,200	21,200
BKG	3.11	3.32	3.11	3.32	3.1	+210	+6.75%	597,300	237,742	13.28	15.96	100	20,500
PC1	26.65	26.1	26.65	26.8	26.1	-550	-2.06%	1,631,500	9,334,459	521.48	22.18	45,400	20,500
PAC	26.65	26.2	26.8	26.8	26.2	-450	-1.69%	397,800	1,826,332	102.03	10.69	32,600	18,200
TLG	55.3	54.2	55.2	55.2	53.9	-1,100	-1.99%	143,700	4,756,244	265.71	11.28	800	14,100
TV2	36.7	36.25	36.7	36.85	36.1	-450	-1.23%	132,300	2,447,823	136.75	37.84	300	13,900
ASM	8.57	8.4	8.54	8.63	8.39	-170	-1.98%	1,288,500	3,109,497	173.71	16.25	129,200	13,800
DSE	29.8	29.05	29.8	29.9	29.05	-750	-2.52%	724,800	9,874,095	551.63	52.25	0	13,000
SBG	12.45	12.35	12.45	12.5	12.2	-100	-0.80%	120,800	617,500	34.50	11.45	0	12,000
TTA	12.65	12.6	12.6	12.8	12.6	-50	-0.40%	164,600	2,142,726	119.71	10.88	100	11,900
TVS	21.1	20.5	21.3	21.3	20.5	-600	-2.84%	255,500	3,423,403	191.25	12.18	0	11,600
APG	11.7	11.65	11.7	11.75	11.5	-50	-0.43%	687,200	2,605,196	145.54	-	300	11,200
NNC	54	54	52.6	54.5	52.6	0	0.00%	47,800	1,183,680	66.13	20.55	2,800	11,000
SKG	11	11	11	11.05	10.9	0	0.00%	92,700	731,475	40.86	21.53	500	10,900
SCS	61.4	61.4	61.4	61.8	61	0	0.00%	326,600	6,267,527	350.14	9.38	25,300	10,800
GEG	15.95	16	15.8	16.25	15.8	+50	+0.31%	771,500	6,760,134	377.66	91.95	240,400	10,600
SFI	26	26	26	26.35	25.9	0	0.00%	13,700	632,113	35.31	7.55	0	10,500
FTS	37.65	37.8	37.8	38.6	37.65	+150	+0.4%	2,420,800	12,720,063	710.62	20.22	83,950	9,570
D2D	37.2	36.85	37.2	37.2	36.85	-350	-0.94%	73,900	1,115,071	62.29	15.19	100	9,400
DSC	20.95	20.6	20.8	20.8	20.25	-350	-1.67%	139,900	4,219,682	235.74	23.87	0	9,300
CCL	7.12	7.07	7.12	7.15	7.07	-50	-0.70%	170,300	421,241	23.53	11.05	10,200	8,800
TRC	72.1	71.5	72.1	72.5	71.5	-600	-0.83%	59,200	2,082,438	116.34	9.41	5,300	8,600
BFC	44.4	44.15	44.8	44.8	43.5	-250	-0.56%	196,800	2,523,967	141.00	7.86	3,500	7,600
LHG	32.3	32	32.25	32.45	32	-300	-0.93%	81,500	1,600,384	89.41	9.98	6,600	7,300
DC4	12.2	12.1	12.15	12.3	12	-100	-0.82%	523,200	1,048,149	58.56	5.79	35,000	7,200
CTF	20.75	20.6	20.6	20.7	20.3	-150	-0.72%	467,700	1,970,469	110.08	39.69	5,800	6,700
CTD	81.9	82.9	82	84.4	81.9	+1,000	+1.22%	1,708,500	8,408,548	469.75	24.97	445,200	6,400
BMP	151.7	150.5	152.1	152.1	150.1	-1,200	-0.79%	30,400	12,320,071	688.27	12.43	5,220	6,200
IMP	53.3	54	53.1	54	53.1	+700	+1.31%	24,300	8,316,484	464.61	27.95	0	6,000
HVH	13.4	13.5	13.4	13.55	13.4	+100	+0.75%	130,000	587,106	32.80	18.17	100	5,900
FUESSV50	28.69	28.47	28.69	28.69	28.01	-220	-0.77%	7,000	-	-	-	1,000	5,800
LBM	38.2	38.2	38.15	38.8	38	0	0.00%	18,800	1,528,000	85.36	18.53	2,500	5,800
TYA	18.4	19.05	18.45	19.05	18.45	+650	+3.53%	27,800	116,689	6.52	7.77	0	5,310
PTB	52.2	52.2	52.2	52.5	52	0	0.00%	161,200	3,494,185	195.21	9.48	19,100	5,300
GVR	29.45	28.9	29.5	29.6	28.9	-550	-1.87%	2,606,000	115,600,000	6,458.10	33.96	158,300	4,900
FUEVN100	25.1	24.95	25.1	25.1	24.5	-150	-0.60%	44,100	-	-	-	5,200	4,600
FUEKIV30	12.75	12.71	12.75	12.75	12.64	-40	-0.31%	4,400	-	-	-	600	4,400
TCD	2.68	2.64	2.66	2.66	2.62	-40	-1.49%	899,400	886,566	49.53	5.73	0	4,100
ACL	12.35	12.4	12.4	12.45	12.3	+50	+0.4%	54,400	621,972	34.75	57.67	0	3,600
TDM	59.6	59	59	59.6	59	-600	-1.01%	4,000	6,490,000	362.57	33.89	400	3,300
FUESSV30	23.55	23.58	23.78	24.1	23.25	+30	+0.13%	7,900	-	-	-	1,600	3,000
TIP	19.95	19.7	19.8	20	19.6	-250	-1.25%	85,300	1,280,655	71.54	7.02	2,500	3,000
FCM	4.14	4.11	4.23	4.23	4.1	-30	-0.72%	126,000	189,991	10.61	132.58	0	2,900
TCL	35.1	35	35.2	35.2	35	-100	-0.28%	13,800	1,055,545	58.97	8.61	0	2,400
STK	26.4	26	26.4	26.4	25.75	-400	-1.52%	40,500	2,512,560	140.37	200.00	3,000	2,300
ADG	9.45	9.11	9.45	9.6	9.1	-340	-3.60%	52,300	194,777	10.88	10.95	0	2,100
TDH	4.6	4.63	4.67	4.67	4.6	+30	+0.65%	74,800	521,582	29.14	-	200	2,100
PNJ	88.7	87.1	88.7	90.5	87.1	-1,600	-1.80%	618,200	29,431,544	1,644.22	15.25	60	2,000
CMX	7.26	7.22	7.31	7.31	7.22	-40	-0.55%	209,200	735,711	41.10	13.15	1,400	1,900
DHA	51.7	50.7	52.4	52.4	50.7	-1,000	-1.93%	71,100	746,358	41.70	14.44	100	1,800
NCT	105.9	105.5	106	106	105.5	-400	-0.38%	10,500	2,760,485	154.22	11.50	200	1,600
FMC	38.85	37	39.15	39.5	37	-1,850	-4.76%	113,400	2,419,389	135.16	7.91	10,200	1,400
HAX	13.1	12.95	13.1	13.1	12.95	-150	-1.15%	788,900	1,391,344	77.73	11.13	5,800	1,400
CLL	32.85	31.9	32.7	32.9	31.9	-950	-2.89%	72,900	1,084,600	60.59	11.72	2,000	1,100
ST8	6.71	6.72	6.76	6.77	6.69	+10	+0.15%	205,400	172,844	9.66	7.80	20,000	1,000
THG	51.2	51	51	51.4	50.7	-200	-0.39%	26,900	1,587,625	88.69	9.92	1,000	1,000
FUEDCMID	15.88	15.85	15.9	15.97	15.55	-30	-0.19%	4,500	-	-	-	100	900
MSH	37	36.6	37.35	37.35	36.55	-400	-1.08%	258,600	4,118,269	230.07	6.66	40,300	700
VNG	7.47	7.47	7.75	7.75	7.45	0	0.00%	19,300	726,656	40.60	298.80	100	700
PPC	10.85	10.9	10.9	10.95	10.85	+50	+0.46%	230,000	3,494,682	195.23	8.18	23,200	600
ABR	16.4	16.2	16.5	16.85	16.05	-200	-1.22%	7,800	324,000	18.10	16.41	0	400
PGD	25	25.1	25.2	25.2	24.7	+100	+0.4%	4,000	2,484,833	138.82	10.61	0	400
PET	31.6	30.6	31.6	31.9	30.6	-1,000	-3.16%	1,437,900	3,265,697	182.44	23.02	0	300
TEG	6.86	7.34	7.2	7.34	6.51	+480	+7%	771,700	886,720	49.54	174.76	7,100	300
RAL	94.4	94.7	94.5	95	94.1	+300	+0.32%	8,100	2,229,941	124.58	3.76	0	200
STG	38.65	35.95	35.95	41.35	35.95	-2,700	-6.99%	1,600	3,532,208	197.33	18.34	0	200
BMC	17.35	17.5	17.55	17.6	17.35	+150	+0.86%	58,800	216,871	12.12	9.43	1,400	100
FUEKIVFS	19.35	19.11	19	19.11	19	-240	-1.24%	300	-	-	-	100	100
FUEKIVND	15.02	14.94	14.92	14.94	14.92	-80	-0.53%	200	-	-	-	200	100
SBV	8.3	8.2	8.4	8.4	8.2	-100	-1.20%	1,200	224,057	12.52	-	0	100
SGN	66.2	66.2	66.4	66.5	65.8	0	0.00%	9,900	2,217,607	123.89	9.10	500	100
SMB	39.5	39.7	39.8	40.05	39.5	+200	+0.51%	11,100	1,184,912	66.20	7.67	0	100
SVC	22.45	21.25	22.45	22.45	21.25	-1,200	-5.35%	6,600	1,415,676	79.09	14.21	100	100
TDW	49.5	49.85	50	50.1	49.85	+350	+0.71%	4,000	423,725	23.67	7.56	0	100
TMP	62.5	62.5	62.5	62.5	62.5	0	0.00%	300	4,375,000	244.41	12.49	0	100
AAM	7.25	7.24	7.25	7.25	7.24	-10	-0.14%	1,000	75,667	4.23	-	0	0
AAT	3.86	3.9	3.86	3.91	3.74	+40	+1.04%	65,400	276,195	15.43	-	0	0
ABS	3.76	3.72	3.77	3.8	3.72	-40	-1.06%	218,600	297,600	16.63	124.00	0	0
ABT	73.5	72.9	73.5	74.5	72.2	-600	-0.82%	22,200	858,562	47.96	9.56	200	0
ACC	13.85	13.85	13.8	13.85	13.7	0	0.00%	124,500	1,454,250	81.24	27.81	0	0
ACG	36	36	36.7	36.7	36	0	0.00%	4,200	5,428,366	303.26	12.93	0	0
ADP	26.5	26.5	26.5	26.5	26.3	0	0.00%	7,500	610,556	34.11	7.16	1,300	0
ADS	8.97	8.95	9	9	8.89	-20	-0.22%	86,900	683,733	38.20	13.42	0	0
ASG	16.45	16.4	16.45	16.45	16.4	-50	-0.30%	700	1,488,869	83.18	51.41	0	0
ASP	4.91	4.87	4.91	4.91	4.86	-40	-0.81%	43,100	181,844	10.16	25.50	0	0
AST	71.2	72	71.2	72	71.2	+800	+1.12%	1,900	3,240,000	181.01	22.65	0	0
BBC	89	89	89	89	89	0	0.00%	1,800	1,668,989	93.24	15.12	0	0
BCE	11.4	11.25	11.4	11.4	11.25	-150	-1.32%	62,000	393,750	22.00	5.28	0	0
BCG	3.61	3.54	3.56	3.6	3.54	-70	-1.94%	6,984,700	3,115,946	174.08	31.89	12,200	0
BHN	34	34.2	34.7	34.7	34	+200	+0.59%	400	7,927,560	442.88	21.39	0	0
BRC	12.6	12.85	12.9	12.9	12.85	+250	+1.98%	2,000	159,019	8.88	7.31	900	0
BTP	11.2	11.2	11.25	11.25	11.1	0	0.00%	10,900	677,439	37.85	15.82	0	0
BTT	40	0				0	0.00%	-	540,000	30.17	-	0	0
C32	19.7	19.7	19.5	19.7	19.05	0	0.00%	22,700	296,074	16.54	36.41	200	0
C47	11.55	10.8	11.2	11.6	10.8	-750	-6.49%	372,800	392,497	21.93	100.00	0	0
CCC	15.5	15.5	15.5	15.55	15.5	0	0.00%	10,500	623,875	34.85	14.76	0	0
CCI	27	25.15	25.15	25.15	25.15	-1,850	-6.85%	1,100	441,159	24.65	15.24	0	0
CHP	32.55	32.55	32.55	32.55	32.5	0	0.00%	11,900	4,782,007	267.15	15.24	0	0
CIG	9.2	8.93	9.32	9.32	8.93	-270	-2.93%	457,200	455,787	25.46	5.17	0	0
CKG	13.9	13.8	14.05	14.05	13.8	-100	-0.72%	68,200	1,577,491	88.13	10.71	0	0
CLC	51.1	0				0	0.00%	-	1,339,207	74.82	-	0	0
CLW	54	54	54	54	54	0	0.00%	300	702,000	39.22	13.02	0	0
CMV	8.56	9	9.15	9.15	9	+440	+5.14%	23,600	163,403	9.13	15.85	0	0
CNG	27.95	27.85	27.9	28.05	27.4	-100	-0.36%	119,800	977,515	54.61	12.65	500	0
COM	36.85	39.4	39.4	39.4	39.4	+2,550	+6.92%	11,400	556,353	31.08	29.94	0	0
CRC	9.65	9.75	9.65	10	9.41	+100	+1.04%	1,474,400	666,899	37.26	7.66	0	0
CVT	27.65	0				0	0.00%	-	1,014,503	56.68	-	0	0
DAH	4.21	4.37	4.3	4.46	4.28	+160	+3.8%	785,000	367,954	20.56	53.95	0	0
DAT	11.85	12.65	12.65	12.65	12.65	+800	+6.75%	5,500	875,739	48.92	14.09	0	0
DBT	12.25	12.3	12.3	12.3	12.3	+50	+0.41%	3,600	252,527	14.11	15.93	0	0
DCL	26.9	28	26.9	28.3	26.9	+1,100	+4.09%	873,000	2,045,149	114.25	38.20	0	0
DHG	102.5	102.6	102.6	103	102.6	+100	+0.1%	14,600	13,414,547	749.42	17.80	0	0
DHM	6.77	6.77	6.7	6.85	6.52	0	0.00%	63,800	233,807	13.06	76.93	0	0
DMC	61.3	61.3	60.8	61.3	60.8	0	0.00%	1,600	2,128,794	118.93	12.35	0	0
DQC	11.9	11.85	11.85	11.9	11.6	-50	-0.42%	16,200	326,563	18.24	-	0	0
DRC	17.2	16.9	17.25	17.25	16.9	-300	-1.74%	467,600	2,609,855	145.80	8.67	0	0
DRL	53.4	53.3	53.4	53.4	53.1	-100	-0.19%	6,400	506,350	28.29	12.15	0	0
DSN	44.9	44.9	44.9	45	44.9	0	0.00%	12,600	542,527	30.31	6.89	0	0
DTA	4.98	5	4.89	5	4.86	+20	+0.4%	38,000	90,299	5.04	60.24	0	0
DTL	11.5	11.9	11.7	11.9	11.5	+400	+3.48%	4,200	721,509	40.31	170.00	0	0
DTT	24.05	25.7	25.7	25.7	25.7	+1,650	+6.86%	80,900	209,502	11.70	18.34	0	0
DVP	73.3	73	73.3	73.4	73	-300	-0.41%	6,200	2,920,000	163.13	8.68	0	0
DXV	4.05	4	4.05	4.05	3.82	-50	-1.23%	1,400	39,600	2.21	-	0	0
EVF	13.45	13.3	13.3	13.5	13.3	-150	-1.12%	5,730,600	10,115,525	565.11	18.89	428,700	0
FDC	16.1	0				0	0.00%	-	621,943	34.75	-	0	0
FIT	4.91	4.94	5	5.01	4.91	+30	+0.61%	1,070,600	1,679,269	93.81	14.07	0	0
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	8.74	8.79	8.79	8.79	8.79	+50	+0.57%	100	-	-	-	0	0
FUEABVND	12.1	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEFCV50	15.2	15.1	16.26	16.26	15.1	-100	-0.66%	3,200	-	-	-	0	0
FUEIP100	12.49	12.24	12.49	12.49	12.24	-250	-2.00%	600	-	-	-	0	0
FUEMAVND	17.06	16.87	16.87	16.87	16.74	-190	-1.11%	1,000	-	-	-	700	0
FUETCC50	15	13.99	13.95	14.75	13.95	-1,010	-6.73%	133,600	-	-	-	0	0
GDT	21.1	21.1	20.95	21.15	20.8	0	0.00%	12,700	520,556	29.08	9.74	0	0
GMH	8.9	8.9	8.5	8.9	8.45	0	0.00%	3,800	146,850	8.20	24.65	0	0
GSP	11.55	11.55	11.6	11.6	11.5	0	0.00%	108,900	708,931	39.61	7.66	0	0
GTA	9.85	9.88	9.85	9.88	9.85	+30	+0.3%	1,100	97,120	5.43	11.36	0	0
HAP	6.45	6.5	6.45	6.5	6.32	+50	+0.78%	45,600	721,125	40.29	7.10	0	0
HAS	8.7	0				0	0.00%	-	67,860	3.79	-	0	0
HCD	8.3	8.39	8.4	8.4	8.3	+90	+1.08%	222,800	310,084	17.32	10.27	0	0
HHP	8.99	9	8.99	9.03	8.9	+10	+0.11%	58,100	778,989	43.52	45.69	0	0
HID	3.23	3.11	3.23	3.25	3.11	-120	-3.72%	242,900	238,712	13.34	42.03	5,000	0
HII	4.87	4.82	4.89	4.89	4.72	-50	-1.03%	120,000	355,056	19.84	114.76	0	0
HMC	11.9	11.95	12.05	12.1	11.8	+50	+0.42%	33,600	326,235	18.23	12.75	0	0
HNA	24.25	23.45	24.25	24.25	23.4	-800	-3.30%	10,900	5,516,195	308.17	20.44	0	0
HRC	32.25	32.25	32.25	32.25	32.25	0	0.00%	100	974,164	54.42	15.86	0	0
HTG	46.45	46.45	46.5	46.8	46.45	0	0.00%	3,200	1,672,326	93.43	7.00	0	0
HTL	27.3	0				0	0.00%	-	327,600	18.30	-	0	0
HTV	12.4	12.55	12.15	12.55	12.15	+150	+1.21%	5,200	164,455	9.19	17.93	0	0
HU1	6.7	7.16	7.16	7.16	7.16	+460	+6.87%	35,600	71,600	4.00	18.60	0	0
HUB	16.05	16	16.1	16.1	16	-50	-0.31%	9,300	483,886	27.03	6.74	0	0
HVX	2.96	2.95	2.91	2.96	2.91	-10	-0.34%	6,100	122,499	6.84	-	0	0
ICT	17.4	18.6	17.6	18.6	17.6	+1,200	+6.9%	396,100	598,641	33.44	19.25	0	0
ILB	27	27	27	27	27	0	0.00%	600	1,031,386	57.62	8.20	0	0
ITC	16.1	16.1	16	16.25	15.9	0	0.00%	177,400	1,544,554	86.29	48.06	0	0
ITD	13.75	13.8	13.7	13.8	13.7	+50	+0.36%	18,200	361,185	20.18	-	0	0
KHP	12.7	12.6	12.35	12.7	12.35	-100	-0.79%	76,400	760,747	42.50	13.17	0	0
KMR	3.05	3.07	3.05	3.11	3.03	+20	+0.66%	29,600	174,615	9.76	29.81	0	0
KOS	39.25	39.25	39.3	39.35	39.25	0	0.00%	376,100	8,496,892	474.69	396.46	100	0
L10	25.65	27.4	27.4	27.4	27.4	+1,750	+6.82%	4,000	268,246	14.99	9.73	0	0
LAF	19.3	19.35	19.3	19.85	19.3	+50	+0.26%	1,300	294,662	16.46	7.57	0	0
LGC	62.3	0				0	0.00%	-	12,014,852	671.22	-	0	0
LGL	4.24	4.34	4.25	4.43	4.18	+100	+2.36%	403,400	223,497	12.49	-	0	0
LIX	35.45	35.3	35.75	35.75	34.5	-150	-0.42%	18,900	2,287,440	127.79	12.64	500	0
LM8	13.6	14.55	14.55	14.55	14.4	+950	+6.99%	4,600	136,605	7.63	9.69	0	0
LSS	10.05	9.96	10.05	10.05	9.95	-90	-0.90%	146,000	853,987	47.71	25.09	0	0
MCM	29	29.1	28.9	29.3	28.75	+100	+0.34%	141,100	3,201,000	178.83	16.18	3,800	0
MCP	29.25	29.15	29.25	29.25	28.9	-100	-0.34%	15,500	579,164	32.36	17.49	0	0
MDG	16	0				0	0.00%	-	165,196	9.23	-	0	0
NAV	17.9	18.5	18.45	18.5	18.45	+600	+3.35%	1,900	148,000	8.27	8.30	0	0
NBB	21.7	21.5	21.8	22	21.5	-200	-0.92%	91,200	2,153,436	120.30	3,071.43	200	0
NHH	12.2	12.2	12.2	12.4	12.1	0	0.00%	116,600	1,378,161	76.99	10.34	1,000	0
NHT	10.5	10.4	10.4	10.4	10.4	-100	-0.95%	100	249,638	13.95	11.06	0	0
NO1	7.63	7.61	7.59	7.68	7.57	-20	-0.26%	131,400	182,640	10.20	10.13	0	0
NSC	82	0				0	0.00%	-	1,441,110	80.51	-	0	0
NVT	8.44	8.45	7.92	8.45	7.92	+10	+0.12%	23,200	764,725	42.72	-	400	0
OPC	22.8	22.8	22.8	22.8	22.8	0	0.00%	2,000	1,460,360	81.58	16.05	0	0
PDN	92.1	92	92.1	92.1	92	-100	-0.11%	4,700	3,408,040	190.39	10.56	0	0
PGC	13.8	13.85	13.85	13.85	13.75	+50	+0.36%	31,500	835,699	46.69	9.77	0	0
PGI	20.35	0				0	0.00%	-	2,256,750	126.08	-	0	0
PGV	20.65	20.6	20.65	20.7	20.45	-50	-0.24%	7,400	23,143,442	1,292.93	-	0	0
PHC	5.68	5.76	5.7	5.8	5.67	+80	+1.41%	244,400	291,928	16.31	60.00	34,100	0
PIT	6.9	6.9	6.9	6.9	6.8	0	0.00%	4,800	98,051	5.48	34.33	0	0
PJT	9.1	9.1	9.7	9.7	9.1	0	0.00%	3,900	226,433	12.65	8.67	0	0
PLP	5.74	5.6	5.64	5.87	5.6	-140	-2.44%	50,800	391,999	21.90	44.44	0	0
PMG	11.35	12.1	12.1	12.1	12.1	+750	+6.61%	6,600	560,669	31.32	22.62	0	0
PNC	26.9	0				0	0.00%	-	290,503	16.23	-	0	0
PTC	7.76	7.92	7.76	8.28	7.76	+160	+2.06%	31,200	254,958	14.24	13.18	0	0
PTL	3.6	3.65	3.66	3.74	3.5	+50	+1.39%	174,500	365,000	20.39	-	0	0
PVP	15.2	15.2	15.25	15.4	15.2	0	0.00%	74,600	1,576,277	88.06	8.10	0	0
QNP	32.1	0				0	0.00%	-	1,297,159	72.47	-	0	0
REE	67.3	67.4	67	68.2	66.9	+100	+0.15%	643,400	36,507,759	2,039.54	15.91	0	0
RYG	12.5	12.35	12.35	12.35	12.15	-150	-1.20%	52,400	555,750	31.05	8.23	0	0
S4A	36.95	0				0	0.00%	-	1,559,290	87.11	-	0	0
SAV	16	15.95	15.7	16	15.7	-50	-0.31%	3,300	395,467	22.09	6.85	0	0
SBA	29.1	29.05	29	29.05	29	-50	-0.17%	6,900	1,757,184	98.17	15.48	0	0
SC5	16.15	0				0	0.00%	-	241,984	13.52	-	0	0
SFC	19.9	0				0	0.00%	-	224,700	12.55	-	0	0
SFG	10.8	10.8	10.8	10.8	10.8	0	0.00%	100	517,291	28.90	20.15	0	0
SGT	17.75	17.8	17.75	18	17.55	+50	+0.28%	64,200	2,634,457	147.18	20.25	0	0
SHA	4.34	4.33	4.37	4.38	4.31	-10	-0.23%	7,600	144,824	8.09	10.72	0	0
SHI	14.15	14.15	14.15	14.2	14.15	0	0.00%	636,000	2,404,786	134.35	29.73	0	0
SHP	36.6	36.7	37	37	36.65	+100	+0.27%	8,700	3,714,273	207.50	13.00	0	0
SMA	9.3	9.95	9.4	9.95	9.4	+650	+6.99%	13,700	202,511	11.31	15.57	0	0
SPM	10.8	10.9	10.9	11.25	10.9	+100	+0.93%	2,700	150,093	8.39	32.54	0	0
SRC	47	44	47	47	44	-3,000	-6.38%	6,100	1,234,788	68.98	8.14	0	0
SRF	8.29	8.29	8.36	8.36	8.29	0	0.00%	3,300	280,092	15.65	159.42	0	0
SSC	33.15	0				0	0.00%	-	439,960	24.58	-	0	0
SVD	4.42	4.39	4.36	4.42	4.32	-30	-0.68%	4,700	121,190	6.77	8.92	0	0
SVI	48.95	52	49	52	48.7	+3,050	+6.23%	900	667,287	37.28	8.79	0	0
SVT	11.35	11.2	11.75	11.75	11.2	-150	-1.32%	13,500	193,883	10.83	7.03	0	0
SZL	42.6	42.7	42.6	42.7	42.4	+100	+0.23%	6,100	1,167,612	65.23	13.96	0	0
TBC	37.9	37.9	38	38	37.9	0	0.00%	11,300	2,406,650	134.45	13.52	0	0
TCO	11.45	11.4	11.4	11.6	11.35	-50	-0.44%	180,400	357,055	19.95	16.79	0	0
TCR	2.89	2.88	2.89	2.89	2.82	-10	-0.35%	5,800	29,853	1.67	-	0	0
TCT	21	21	20.9	21	20.85	0	0.00%	6,800	268,548	15.00	24.82	0	0
TDG	3.29	3.33	3.3	3.36	3.29	+40	+1.22%	53,100	80,623	4.50	11.77	0	0
TDP	33.1	33.6	33.1	33.7	33.1	+500	+1.51%	157,900	2,964,268	165.60	30.91	11,600	0
TIX	44.5	46	44.5	46	44.5	+1,500	+3.37%	300	1,380,000	77.09	15.29	0	0
TLD	7.9	7.86	7.9	7.94	7.84	-40	-0.51%	221,200	611,047	34.14	43.43	0	0
TMS	42	42	41.1	42	41	0	0.00%	7,800	7,112,126	397.33	35.12	0	0
TMT	11.7	11.95	11.7	11.95	11.7	+250	+2.14%	2,500	440,692	24.62	-	0	0
TN1	14.8	14.7	14.6	15	14.6	-100	-0.68%	36,600	883,404	49.35	15.77	0	0
TNC	28.65	29	28.65	29	28.65	+350	+1.22%	400	558,250	31.19	18.77	0	0
TNH	16.15	16.05	16.15	16.2	16.05	-100	-0.62%	187,800	2,314,109	129.28	46.39	73,900	0
TNI	4.72	4.65	4.73	4.8	4.55	-70	-1.48%	306,800	244,125	13.64	-	0	0
TNT	8.6	8.45	8.58	8.58	8.2	-150	-1.74%	47,900	430,950	24.08	1,207.14	900	0
TPC	11.9	11.9	11.8	11.9	11.8	0	0.00%	2,200	267,952	14.97	22.50	0	0
TRA	66.9	67	66.9	67.5	66.6	+100	+0.15%	5,900	2,777,186	155.15	13.43	0	0
TSC	3.2	3.25	3.24	3.3	3.2	+50	+1.56%	467,800	639,792	35.74	650.00	0	0
TTE	42.5	39.55	39.55	39.6	39.55	-2,950	-6.94%	800	1,126,795	62.95	-	0	0
TVB	9.84	9.71	9.85	9.85	9.7	-130	-1.32%	130,900	1,088,462	60.81	8.63	0	0
TVT	15.55	15.65	15.6	15.75	15.55	+100	+0.64%	2,300	328,650	18.36	14.24	0	0
UIC	48.2	49.75	49.75	49.75	49.75	+1,550	+3.22%	100	413,323	23.09	7.07	0	0
VAF	18.8	19	19	19	19	+200	+1.06%	100	715,642	39.98	11.75	0	0
VCA	9.7	9.79	9.98	9.98	9.7	+90	+0.93%	16,700	148,684	8.31	143.97	0	0
VCF	325.5	0				0	0.00%	-	8,651,508	483.32	-	0	0
VDP	47.2	47.3	47.2	49	47.2	+100	+0.21%	8,500	1,044,544	58.35	14.54	0	0
VFG	59.1	59.1	59	59.1	58.9	0	0.00%	6,200	2,465,215	137.72	5.83	0	0
VIB	21.05	20.65	21.05	21.2	20.6	-400	-1.90%	11,156,500	70,292,718	3,926.97	8.66	9,200	0
VID	5.11	5.15	5.25	5.25	5.1	+40	+0.78%	6,700	210,306	11.75	30.29	0	0
VMD	16.9	17	16.9	17	16.9	+100	+0.59%	4,700	262,485	14.66	11.73	0	0
VNL	21.95	22.15	22.2	22.3	22.1	+200	+0.91%	19,500	313,212	17.50	7.03	13,400	0
VNS	9.7	9.7	9.63	9.7	9.63	0	0.00%	2,600	658,234	36.77	7.89	0	0
VPD	25.4	25.4	25.4	25.4	25.4	0	0.00%	3,300	2,707,377	151.25	12.76	0	0
VPH	5.56	5.5	5.56	5.6	5.5	-60	-1.08%	65,300	524,468	29.30	4.05	0	0
VPS	11.9	12.7	11.95	12.7	11.65	+800	+6.72%	38,000	310,652	17.35	12.97	500	0
VRC	14.25	14	14.2	14.25	13.75	-250	-1.75%	15,400	700,000	39.11	700.00	900	0
VSH	46.5	46.5	46.5	46.5	46.5	0	0.00%	500	10,985,218	613.70	24.50	500	0
VSI	21.3	21	21	21	21	-300	-1.41%	4,000	277,200	15.49	12.12	0	0
VTB	10.05	10.1	10	10.1	10	+50	+0.5%	1,400	109,126	6.10	9.46	0	0
YBM	14.15	14.2	14.15	14.2	14	+50	+0.35%	4,200	203,058	11.34	15.24	0	0
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	7,162,020,791	400,112.89		78,741,490	80,813,360

※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」