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
ACB	24.45	24.9	24.55	25	24.5	+450	+1.84%	12,219,800	127,902,749	7,523.69	6.79	2,784,800	4,267,200
VIX	24.3	25.05	24.5	25.25	24.5	+750	+3.09%	54,467,800	38,362,318	2,256.61	37.00	1,217,150	3,928,610
SHB	17.35	17.3	17.3	17.4	17.2	-50	-0.29%	48,195,600	79,471,076	4,674.77	7.50	85,500	3,674,150
DXG	18.55	19.15	18.65	19.15	18.55	+600	+3.23%	20,584,700	19,511,632	1,147.74	54.40	1,547,700	3,654,300
HPG	26.8	27.3	26.95	27.45	26.9	+500	+1.87%	35,081,200	209,540,218	12,325.90	15.59	8,962,900	3,068,300
MBB	24.55	25.7	24.8	26	24.8	+1,150	+4.68%	80,906,200	207,013,498	12,177.26	6.90	42,569,220	3,013,860
VPB	30.25	30.25	30.35	30.45	29.9	0	0.00%	16,875,100	240,001,189	14,117.72	15.21	1,906,700	2,949,320
SSI	32.35	32.8	32.55	33.15	32.5	+450	+1.39%	32,017,100	68,090,005	4,005.29	21.11	1,910,470	2,901,130
MWG	84.7	85.8	85	86.2	84.6	+1,100	+1.3%	7,082,600	126,851,590	7,461.86	33.70	2,674,000	1,875,340
HDB	32.25	32.95	32.8	33.1	32.4	+700	+2.17%	15,110,300	127,167,752	7,480.46	8.98	2,144,600	1,811,880
FPT	96.6	97.5	96.6	98.5	96.6	+900	+0.93%	7,387,500	166,091,944	9,770.11	19.72	2,051,990	1,455,670
VHM	106.8	105.2	106.2	106.2	104.2	-1,600	-1.50%	4,584,800	432,099,743	25,417.63	14.32	245,430	1,414,100
MSN	80.6	79.9	81.3	81.3	79.9	-700	-0.87%	5,309,300	121,487,305	7,146.31	59.41	259,000	1,321,510
VSC	22.65	23.1	22.95	23.75	22.8	+450	+1.99%	17,615,600	8,647,955	508.70	16.58	681,800	1,305,800
EIB	22.55	22.5	22.6	22.85	22.5	-50	-0.22%	5,332,600	41,911,214	2,465.37	12.60	1,200	1,283,360
GEX	46.05	46.2	46.35	46.75	46	+150	+0.33%	7,575,700	39,705,656	2,335.63	24.19	842,800	1,246,500
VNM	64.6	63.4	65	65.1	63.4	-1,200	-1.86%	5,918,000	132,503,175	7,794.30	15.76	1,163,410	1,182,350
NVL	15	15	15.1	15.25	14.95	0	0.00%	6,945,200	30,714,146	1,806.71	-	714,500	1,091,830
VRE	34.5	34.4	34.2	34.45	33.8	-100	-0.29%	6,232,200	78,167,753	4,598.10	19.08	691,300	1,077,170
VCB	58.9	58.9	59	59.4	58.7	0	0.00%	2,923,100	492,149,263	28,949.96	10.57	144,000	1,066,960
VPI	55	57	55	57.1	54.6	+2,000	+3.64%	2,707,700	18,242,826	1,073.11	51.26	133,000	1,065,600
TCX	46.7	47.15	47.05	47.25	46.7	+450	+0.96%	3,522,500	98,079,451	5,769.38	5.41	2,210,100	995,700
VND	19	19.3	19.2	19.7	19.15	+300	+1.58%	15,517,800	29,380,388	1,728.26	17.09	535,200	953,750
PVD	26.05	26.55	26.1	27	26.05	+500	+1.92%	6,656,600	14,758,614	868.15	26.55	874,800	925,220
STB	49.7	50.2	50	51	49.95	+500	+1.01%	7,179,800	94,637,829	5,566.93	9.38	489,200	861,700
PVT	18.75	19	18.95	19.3	18.8	+250	+1.33%	6,575,600	8,928,693	525.22	6.60	612,800	857,000
CTG	52	52	52.2	52.6	51.7	0	0.00%	7,554,000	279,239,571	16,425.86	11.02	1,005,300	754,100
AAA	8.46	8.62	8.52	8.86	8.49	+160	+1.89%	5,511,000	3,394,062	199.65	8.94	98,500	661,400
VCI	34.65	35.05	34.8	35.1	34.6	+400	+1.15%	11,768,600	25,327,130	1,489.83	22.76	755,920	588,000
VIC	269.4	267	268	270.8	262	-2,400	-0.89%	3,902,000	1,028,755,142	60,515.01	87.68	1,044,990	576,230
GMD	62.7	62.1	63	63.6	62.1	-600	-0.96%	1,570,000	26,485,346	1,557.96	14.52	59,720	570,930
DBC	27.6	27.4	27.7	27.9	27.4	-200	-0.72%	5,633,900	10,545,347	620.31	10.43	7,820	558,200
NLG	36.1	36.1	36.1	36.45	36	0	0.00%	1,782,800	13,901,218	817.72	28.09	78,400	526,600
BID	38.4	38.2	38.5	38.55	38.05	-200	-0.52%	2,052,100	268,216,025	15,777.41	11.92	184,910	489,600
KBC	34.95	35.55	35.1	36.35	35.1	+600	+1.72%	3,113,100	33,479,382	1,969.38	71.39	349,620	461,620
POW	14.85	15.05	14.9	15.3	14.9	+200	+1.35%	9,212,900	35,245,168	2,073.25	31.68	2,924,400	459,700
NAB	14.85	14.6	14.85	14.9	14.55	-250	-1.68%	1,973,000	20,039,238	1,178.78	5.40	700	430,330
SAB	51.9	50.9	51.5	52.2	50.5	-1,000	-1.93%	2,805,000	65,282,425	3,840.14	15.47	227,000	402,540
FUEVFVND	38.52	38.65	38.7	38.76	38.46	+130	+0.34%	715,100	-	-	-	302,300	400,500
HAH	61.3	61.5	61.5	62.7	61.4	+200	+0.33%	1,767,600	10,384,965	610.88	12.17	149,950	391,810
VCG	24.1	24.4	24.2	24.55	24.2	+300	+1.24%	6,616,000	15,773,827	927.87	15.76	276,300	389,000
DGW	44.7	44	45	46.25	44	-700	-1.57%	3,158,600	9,731,423	572.44	21.97	699,900	380,600
E1VFVN30	34.95	35	34.9	35.08	34.8	+50	+0.14%	188,800	-	-	-	403,200	375,700
PDR	22.15	22.6	22.25	22.7	22.2	+450	+2.03%	9,604,800	22,143,692	1,302.57	122.83	1,002,300	347,900
DXS	10.1	10.6	10.2	10.65	10.15	+500	+4.95%	3,220,500	6,138,493	361.09	44.92	290,500	327,000
HVN	28.8	29.45	28.8	29.45	28.6	+650	+2.26%	934,600	65,213,908	3,836.11	-	228,200	323,500
PC1	23.25	23.2	23.3	23.35	22.95	-50	-0.22%	3,836,600	8,297,297	488.08	19.71	442,300	283,700
SCR	8.18	8.33	8.27	8.37	8.21	+150	+1.83%	2,732,700	3,586,857	210.99	1,190.00	55,600	276,300
FRT	155.1	158.5	158	159	155.2	+3,400	+2.19%	813,600	26,992,833	1,587.81	69.12	282,600	274,900
TLG	63.4	64.2	65.3	67.8	64	+800	+1.26%	1,078,700	5,633,780	331.40	13.36	111,600	241,200
KHG	7.51	7.57	7.49	7.61	7.49	+60	+0.8%	11,110,600	3,402,225	200.13	62.05	185,000	225,800
SSB	17.75	17.7	17.8	17.8	17.5	-50	-0.28%	2,560,600	50,356,500	2,962.15	10.74	37,500	221,100
HHV	14.4	14.5	14.4	14.6	14.35	+100	+0.69%	5,097,500	7,212,779	424.28	14.15	605,700	217,700
VIB	18.8	18.9	18.85	19	18.8	+100	+0.53%	7,043,300	64,335,708	3,784.45	7.92	83,700	214,800
TCB	34.9	35.4	35	35.5	34.8	+500	+1.43%	12,020,600	250,852,911	14,756.05	11.61	2,888,550	194,140
BAF	33.9	33.75	33.75	33.9	33.25	-150	-0.44%	3,960,000	10,260,730	603.57	21.69	376,100	184,400
NT2	24	24.05	24.25	24.4	23.95	+50	+0.21%	1,110,300	6,923,418	407.26	87.14	2,200	184,300
DGC	97	97	96.9	98	96.5	0	0.00%	1,792,300	36,838,506	2,166.97	13.12	193,600	176,660
HCM	22.7	23	22.8	23.1	22.75	+300	+1.32%	10,588,600	24,839,003	1,461.12	14.05	150,400	173,320
HDG	31.5	31.9	31.7	32.05	31.5	+400	+1.27%	1,727,600	11,801,821	694.22	29.46	212,100	172,000
OCB	12.55	12.55	12.6	12.7	12.55	0	0.00%	1,476,300	30,945,654	1,820.33	9.83	152,100	165,230
PHR	58	58.2	58.8	59.5	58.2	+200	+0.34%	856,400	7,886,053	463.89	18.68	96,400	160,400
TPB	17.35	17.6	17.35	17.65	17.35	+250	+1.44%	16,127,000	46,498,429	2,735.20	7.66	2,006,400	157,500
GVR	27.7	27.85	27.7	28.3	27.7	+150	+0.54%	2,234,700	111,400,000	6,552.94	32.73	242,000	145,200
HDC	27.1	27.45	27.2	27.7	27.15	+350	+1.29%	1,584,200	5,483,263	322.54	63.25	135,400	139,900
VJC	214	206	214.1	214.1	206	-8,000	-3.74%	2,249,900	111,571,935	6,563.05	79.51	313,000	137,630
DLG	2.77	2.76	2.83	2.83	2.76	-10	-0.36%	1,213,000	826,095	48.59	3.97	16,500	116,200
HSG	16.7	16.85	16.75	16.95	16.75	+150	+0.9%	2,786,100	10,463,552	615.50	21.01	206,800	110,940
YEG	12.2	12.55	12.25	12.85	12.25	+350	+2.87%	2,881,100	2,407,116	141.60	13.67	233,600	107,200
LPB	48.6	49.5	48.85	50	48.85	+900	+1.85%	1,140,300	147,870,464	8,698.26	15.21	67,650	107,040
CTS	35.25	35.7	35.7	35.8	35.3	+450	+1.28%	776,800	7,593,156	446.66	22.97	40,900	101,500
EVG	8.22	8.79	8.28	8.79	8.27	+570	+6.93%	1,290,100	1,892,046	111.30	60.21	91,100	98,200
VOS	12.8	13.65	12.85	13.65	12.85	+850	+6.64%	2,957,900	1,911,000	112.41	5.70	185,200	93,400
PLX	34.6	34.95	34.8	35.1	34.55	+350	+1.01%	1,749,600	44,407,199	2,612.19	19.78	278,400	91,900
TTA	11.25	11.25	11.3	11.3	11.15	0	0.00%	121,900	1,913,148	112.54	9.72	6,300	89,900
EVF	12.1	12.3	12.1	12.4	12.1	+200	+1.65%	3,882,000	9,354,959	550.29	17.47	155,100	89,400
CRC	9.81	9.9	9.81	9.9	9.67	+90	+0.92%	792,800	677,159	39.83	7.78	8,600	87,200
VHC	57.5	57.6	57.6	57.9	57	+100	+0.17%	689,700	12,928,502	760.50	10.52	9,800	84,100
TAL	47.5	49.75	47.9	50	47.55	+2,250	+4.74%	1,129,500	15,514,538	912.62	23.17	112,200	82,100
PNJ	91.4	90.3	91.6	92	90.3	-1,100	-1.20%	302,200	30,805,764	1,812.10	15.81	14,300	77,600
MSB	13.05	12.95	13.1	13.2	12.95	-100	-0.77%	7,740,700	40,404,000	2,376.71	6.10	270,200	76,700
REE	64.2	63.9	64.9	64.9	63.7	-300	-0.47%	377,100	34,611,955	2,036.00	15.08	34,000	72,400
ANV	28.8	28.85	28.8	29.15	28.75	+50	+0.17%	1,014,300	7,681,478	451.85	161.17	68,400	69,800
KDH	34.2	34.45	34.45	35	34.2	+250	+0.73%	3,714,000	38,660,303	2,274.14	43.06	475,300	65,630
GAS	64.5	65	64.6	65	64.1	+500	+0.78%	1,027,400	152,273,740	8,957.28	14.93	191,040	63,470
VGC	44.15	44.3	44.5	44.65	44.15	+150	+0.34%	499,700	19,861,905	1,168.35	17.98	66,000	61,500
TVS	16.35	16.25	16.35	16.55	16	-100	-0.61%	306,400	2,713,673	159.63	9.66	52,500	57,500
VPL	100	102	100.5	105.5	98.8	+2,000	+2%	1,077,600	182,916,638	10,759.80	67.46	109,500	56,900
BVH	53.4	52.8	53.5	53.5	52.7	-600	-1.12%	347,700	39,194,642	2,305.57	18.57	57,310	52,690
HAX	10.9	11.15	10.85	11.2	10.8	+250	+2.29%	827,500	1,197,952	70.47	9.59	102,200	51,050
GEE	219.5	218.6	220.7	221.2	215.9	-900	-0.41%	442,200	80,007,590	4,706.33	1,256.32	76,100	48,500
HHP	11.9	12	12	12.2	11.8	+100	+0.84%	1,274,200	1,038,652	61.10	60.91	95,600	48,100
DPR	38.65	38.55	38.8	39.25	38.35	-100	-0.26%	635,600	3,349,453	197.03	12.85	56,000	47,000
LDG	4.6	4.57	4.75	4.75	4.55	-30	-0.65%	2,319,400	1,168,164	68.72	-	36,300	44,700
SBG	14.9	15.2	14.85	15.35	14.6	+300	+2.01%	619,500	759,999	44.71	14.09	104,400	44,100
CTR	87.6	88	88	88	87.1	+400	+0.46%	349,100	10,065,957	592.12	18.70	28,600	41,640
CII	27.05	27.2	27.3	27.7	27.1	+150	+0.55%	11,685,300	16,998,341	999.90	37.62	578,300	36,240
TCH	20.3	20.75	20.4	20.8	20.3	+450	+2.22%	7,464,400	13,865,479	815.62	16.21	1,019,600	35,840
PAC	24.3	24.4	24.4	24.65	24.15	+100	+0.41%	436,700	1,700,859	100.05	9.95	73,800	32,800
PAN	28	28.3	28.25	28.45	28.05	+300	+1.07%	668,800	5,911,721	347.75	10.47	11,000	32,400
VTP	100.8	100.8	101.1	102.2	100.5	0	0.00%	308,100	12,275,731	722.10	42.53	2,200	31,500
CHP	31.6	31.9	31.6	31.9	31.5	+300	+0.95%	52,200	4,686,514	275.68	14.93	0	29,700
BFC	43.85	43.8	43.85	43.9	43.3	-50	-0.11%	63,700	2,503,958	147.29	7.79	5,100	28,000
BSR	15.3	15.45	15.35	15.5	15.3	+150	+0.98%	2,918,800	47,902,719	2,817.81	76.11	385,800	27,100
NAF	32.45	32.45	32.5	32.55	32.05	0	0.00%	445,200	229,874	13.52	15.53	52,100	26,700
SAM	7.3	7.36	7.38	7.4	7.3	+60	+0.82%	188,100	2,796,513	164.50	33.45	2,900	26,100
KDC	51.8	52	51.7	52	51.3	+200	+0.39%	283,300	15,069,928	886.47	374.10	200	25,400
HHS	14.05	14.45	14.05	14.45	14.05	+400	+2.85%	1,873,800	6,242,197	367.19	14.48	144,900	24,600
SVC	22.75	22.2	22.75	22.75	21.85	-550	-2.42%	30,500	1,478,965	87.00	14.85	0	23,600
FTS	32.55	33	32.8	33.2	32.8	+450	+1.38%	801,100	11,104,817	653.22	17.66	55,500	23,160
CRE	9.69	9.62	9.7	9.8	9.55	-70	-0.72%	352,100	4,460,586	262.39	108.09	31,800	22,300
OGC	4.09	4.12	4.09	4.14	4.08	+30	+0.73%	580,900	1,236,000	72.71	10.35	22,400	22,300
VNG	7.16	7.29	7.16	7.29	7	+130	+1.82%	23,500	709,146	41.71	291.60	0	22,000
IDI	7.25	7.28	7.31	7.34	7.27	+30	+0.41%	453,100	1,988,697	116.98	29.35	44,500	21,700
HAG	17.75	18.05	17.7	18.2	17.7	+300	+1.69%	11,035,900	22,876,557	1,345.68	-	181,400	21,380
BCM	65.9	66.3	66	66.3	65.5	+400	+0.61%	146,900	68,620,500	4,036.50	32.99	60,400	20,500
IJC	12.05	12	12.1	12.1	12	-50	-0.41%	1,692,400	7,554,968	444.41	12.89	24,200	20,000
MSH	34.15	33.85	34.2	34.25	33.75	-300	-0.88%	356,000	3,808,837	224.05	6.16	200	19,300
STK	16.55	16.8	16.6	17	16.6	+250	+1.51%	22,000	1,623,500	95.50	129.23	600	18,100
FCN	14.95	15.2	15	15.2	14.95	+250	+1.67%	584,300	2,393,073	140.77	257.63	48,400	17,600
BMP	159	164.5	160.8	167.3	160.6	+5,500	+3.46%	103,500	13,466,124	792.12	13.59	12,500	16,400
DIG	20.2	20.8	20.25	20.95	20.25	+600	+2.97%	12,488,100	13,445,769	790.93	110.64	373,400	16,100
NHA	18.1	18.45	18.25	18.7	18.2	+350	+1.93%	140,200	896,517	52.74	12.58	8,900	16,100
CDC	25.6	25.4	25.5	25.65	25	-200	-0.78%	235,600	1,117,027	65.71	23.22	22,900	15,400
SBT	25	25	25	25.05	24.85	0	0.00%	676,600	20,903,909	1,229.64	30.05	1,900	13,320
DPG	43.35	43.8	43.6	44	43.35	+450	+1.04%	472,200	4,414,998	259.71	12.33	55,100	12,500
DC4	11.35	11.5	11.4	11.7	11.3	+150	+1.32%	1,222,800	996,175	58.60	5.50	148,600	12,200
BMI	18.55	18.5	18.6	18.65	18.45	-50	-0.27%	187,800	2,453,892	144.35	11.83	7,700	11,600
QCG	13.8	13.75	13.8	13.95	13.75	-50	-0.36%	425,400	3,783,026	222.53	45.53	47,400	11,400
TRC	78.5	80.6	78.5	82.2	78.5	+2,100	+2.68%	173,200	2,347,475	138.09	10.61	22,500	9,100
TV2	36.4	36.65	36.4	37.05	36.3	+250	+0.69%	265,100	2,474,834	145.58	38.26	19,100	8,600
DPM	23.3	23.55	23.35	23.55	23.3	+250	+1.07%	2,472,500	16,012,234	941.90	21.85	340,800	7,870
SKG	10.1	10.35	10.1	10.35	10	+250	+2.48%	312,500	688,251	40.49	20.25	4,400	7,690
ELC	21.1	21.7	20.9	21.7	20.9	+600	+2.84%	795,700	2,168,859	127.58	18.87	64,900	7,670
DHA	58.6	58.3	58.6	60	58.3	-300	-0.51%	41,400	858,239	50.48	16.60	1,700	7,300
LGL	5.89	5.8	5.8	5.9	5.76	-90	-1.53%	145,500	298,683	17.57	-	0	7,000
NCT	94	94.4	94	94.4	94	+400	+0.43%	13,700	2,470,045	145.30	10.29	3,600	6,700
DSE	26.25	26.5	26.25	26.65	26.25	+250	+0.95%	293,100	9,078,900	534.05	47.66	73,600	6,300
APH	6.65	6.8	6.76	6.9	6.7	+150	+2.26%	504,000	1,658,413	97.55	13.93	9,200	6,000
SCS	54.6	54.8	54.5	55	54.5	+200	+0.37%	221,500	5,593,819	329.05	8.37	24,000	5,800
TNI	5.45	5.83	5.77	5.83	5.75	+380	+6.97%	101,200	306,075	18.00	-	0	5,500
APG	10.75	10.75	10.8	10.8	10.55	0	0.00%	106,100	2,403,936	141.41	-	8,300	5,400
CTF	19.65	19.7	19.7	19.7	19.55	+50	+0.25%	255,900	1,884,381	110.85	37.96	0	5,200
KSB	18.5	18.55	18.5	18.65	18.45	+50	+0.27%	1,361,700	2,122,931	124.88	38.89	123,700	4,800
FUESSV50	28.5	28.5	28.51	28.51	28.26	0	0.00%	5,900	-	-	-	100	4,700
VID	5.04	5.15	5	5.15	5	+110	+2.18%	5,700	210,306	12.37	30.29	0	4,700
DCM	33.9	34.25	34	34.25	33.9	+350	+1.03%	1,159,900	18,131,950	1,066.59	14.31	70,920	4,600
EVE	11.3	11.2	11.35	11.4	11.2	-100	-0.88%	48,200	470,173	27.66	-	20,000	4,600
SIP	56.4	55.9	56.4	56.9	55.8	-500	-0.89%	347,600	13,534,114	796.12	10.88	11,800	4,600
HVH	13.45	13.6	13.45	14.2	13.4	+150	+1.12%	345,000	591,455	34.79	18.30	700	4,500
NTL	18.65	18.7	18.85	18.95	18.7	+50	+0.27%	1,204,200	2,281,024	134.18	3.96	372,700	4,300
VAB	10.95	10.95	10.95	11.05	10.9	0	0.00%	344,900	8,939,149	525.83	6.82	13,200	4,200
AST	74.9	75.9	75.1	76.9	74.9	+1,000	+1.34%	29,400	3,415,500	200.91	23.88	500	4,100
HT1	15.6	15.7	15.8	15.9	15.65	+100	+0.64%	167,500	5,990,962	352.41	99.37	20,300	4,100
CMG	36.85	37	36.85	37.35	36.8	+150	+0.41%	186,200	7,834,569	460.86	25.91	19,700	4,000
HQC	3.15	3.16	3.13	3.17	3.13	+10	+0.32%	3,658,800	1,822,054	107.18	54.48	61,600	4,000
DHC	33	33.5	33	33.75	33	+500	+1.52%	208,400	2,696,517	158.62	11.37	30,100	3,900
BWE	46.95	47	47	47.5	47	+50	+0.11%	62,000	10,336,646	608.04	19.49	100	3,800
SZC	31.25	31.4	31.25	31.5	31.2	+150	+0.48%	265,000	5,651,556	332.44	19.43	45,700	3,800
CTI	23.85	23.9	23.8	24	23.65	+50	+0.21%	230,300	1,505,700	88.57	13.22	18,700	3,640
VTO	11.6	11.7	11.6	11.75	11.6	+100	+0.86%	241,500	934,440	54.97	10.40	15,000	3,600
BIC	22.55	23.1	22.7	23.3	22.7	+550	+2.44%	194,500	2,709,096	159.36	5.43	12,700	3,520
FCM	3.64	3.64	3.64	3.65	3.62	0	0.00%	48,900	168,265	9.90	117.42	0	3,500
AGG	15.8	15.85	15.8	15.95	15.7	+50	+0.32%	338,200	2,576,070	151.53	8.66	55,900	3,400
DVP	68	68	67.5	68	67.5	0	0.00%	10,300	2,720,000	160.00	8.09	0	3,400
TDC	11.75	11.75	11.75	11.85	11.7	0	0.00%	152,400	1,175,000	69.12	2.83	5,400	3,200
IMP	50.1	50.1	50.1	50.1	49.6	0	0.00%	33,800	7,715,849	453.87	25.93	27,100	3,100
D2D	35.5	35.5	35.7	35.75	35.5	0	0.00%	35,000	1,074,221	63.19	14.63	1,000	2,300
TMT	13.6	14.25	13.6	14.45	13.4	+650	+4.78%	47,600	525,511	30.91	-	400	2,000
SJS	57.9	58.2	57.9	58.2	57.7	+300	+0.52%	41,400	17,313,035	1,018.41	24.69	1,200	1,800
FUCVREIT	8.34	8.35	8.34	8.35	8.34	+10	+0.12%	3,600	-	-	-	0	1,500
GEG	14.35	14.4	14.45	14.45	14.25	+50	+0.35%	156,900	6,084,121	357.89	82.76	100	1,410
NKG	16.05	16.3	16.15	16.45	16.15	+250	+1.56%	4,450,400	7,295,405	429.14	11.37	365,100	1,400
VTB	23.35	24.95	24.95	24.95	24.2	+1,600	+6.85%	99,500	269,573	15.86	23.36	0	1,400
CSM	13.1	13.2	13.15	13.2	13.1	+100	+0.76%	203,200	1,367,853	80.46	30.48	6,700	1,300
CSV	30.8	30.9	30.95	31	30.7	+100	+0.32%	377,800	3,414,447	200.85	15.69	76,400	1,300
HTI	24.05	24	23.95	24.15	23.95	-50	-0.21%	21,400	598,781	35.22	9.74	0	1,300
TDP	32.15	32.15	32.3	32.35	30.05	0	0.00%	169,900	2,836,345	166.84	29.58	300	1,300
VNE	6.44	6.37	6.44	6.44	6.33	-70	-1.09%	111,100	522,692	30.75	-	0	1,300
VSH	43.75	44.2	43.75	44.4	43.75	+450	+1.03%	5,300	10,441,863	614.23	23.29	0	1,250
CKG	11.25	11.4	11.3	11.65	11.3	+150	+1.33%	30,700	1,303,145	76.66	8.84	0	1,200
FIR	8.23	8.15	8.22	8.29	8.04	-80	-0.97%	238,500	575,957	33.88	815.00	24,900	1,200
TIP	18.35	18.35	18.4	18.5	18.35	0	0.00%	66,200	1,192,894	70.17	6.54	0	1,200
FUESSV30	24.61	24.75	24.6	25	24.6	+140	+0.57%	23,300	-	-	-	18,800	1,100
DSN	43.95	44.1	43.5	44.1	43.5	+150	+0.34%	9,600	532,861	31.34	6.76	0	1,000
FMC	36.5	36.4	36.8	36.8	36.1	-100	-0.27%	37,700	2,380,156	140.01	7.79	100	1,000
TNT	8	8.06	8	8.09	8	+60	+0.75%	20,300	411,060	24.18	1,151.43	0	900
BCE	11	11.1	11	11.1	11	+100	+0.91%	31,300	388,500	22.85	5.21	0	800
SJD	14.1	14.1	14.1	14.15	14.1	0	0.00%	21,700	972,881	57.23	6.83	0	800
TMP	61.9	61	61.9	61.9	59.8	-900	-1.45%	1,300	4,270,000	251.18	12.19	0	700
PLP	7.93	8.33	7.93	8.48	7.8	+400	+5.04%	851,900	832,999	49.00	66.11	3,100	600
SGN	60	60.8	60	60.8	60	+800	+1.33%	7,400	2,036,714	119.81	8.36	0	600
SVI	35.6	35	35.6	37	33.2	-600	-1.69%	6,800	449,135	26.42	5.91	100	600
JVC	6.64	6.79	6.64	6.8	6.64	+150	+2.26%	238,600	763,876	44.93	18.91	0	500
MHC	13.45	13.6	13.4	13.7	13.15	+150	+1.12%	180,000	591,276	34.78	50.18	1,800	500
MIG	17.5	17.55	17.35	17.6	17.3	+50	+0.29%	65,400	3,535,156	207.95	13.55	8,400	400
PPC	10	10.05	10	10.1	9.99	+50	+0.5%	165,400	3,222,161	189.54	7.55	100	400
VIP	12.65	12.65	12.65	12.7	12.6	0	0.00%	164,800	866,157	50.95	11.58	21,100	400
GDT	20.75	20.85	20.7	20.9	20.7	+100	+0.48%	50,800	514,388	30.26	9.62	0	320
C32	26.2	26.1	26.6	26.6	25.9	-100	-0.38%	14,800	392,261	23.07	48.24	0	300
DBD	50.4	50.3	50.4	50.4	50	-100	-0.20%	12,500	4,752,810	279.58	19.88	500	300
DRC	15.35	15.45	15.5	15.6	15.4	+100	+0.65%	195,400	2,385,932	140.35	7.92	0	300
ITD	15.7	15	15.35	15.8	15	-700	-4.46%	66,700	392,592	23.09	8.15	1,100	300
NNC	57.9	58	57.9	58.4	56.8	+100	+0.17%	63,500	1,271,360	74.79	22.07	5,600	300
SHI	14.6	14.75	14.55	14.75	14.55	+150	+1.03%	486,100	2,506,756	147.46	30.99	4,100	300
ABR	13.05	13.5	13.6	13.6	13.3	+450	+3.45%	2,100	270,000	15.88	13.68	0	200
ACG	34.5	35	34.45	35	34.45	+500	+1.45%	110,800	5,277,578	310.45	12.57	100	200
FUEDCMID	15	15.1	15	15.1	14.99	+100	+0.67%	1,100	-	-	-	200	200
FUEKIV30	13.38	13.41	13	13.41	13	+30	+0.22%	1,800	-	-	-	1,600	200
NBB	20.95	20.8	20.25	21.2	20.25	-150	-0.72%	62,900	2,083,324	122.55	2,971.43	300	200
TEG	6.4	6.4	6.31	6.4	6.2	0	0.00%	18,500	773,162	45.48	152.38	0	200
FUEMAV30	24	24	24	24	24	0	0.00%	100	-	-	-	0	100
FUESSVFL	30.38	30.8	30.38	30.8	30.38	+420	+1.38%	45,600	-	-	-	300	100
HCD	7.77	7.78	7.71	7.78	7.7	+10	+0.13%	10,700	287,540	16.91	9.52	0	100
OPC	22.1	22.4	22.2	22.5	22.2	+300	+1.36%	5,800	1,434,740	84.40	15.76	0	100
SMC	12.95	13.05	12.95	13.2	12.95	+100	+0.77%	181,600	960,569	56.50	32.87	46,300	100
TBC	36.65	37.9	35.65	37.9	35.65	+1,250	+3.41%	3,700	2,406,650	141.57	13.52	0	100
VRC	12.25	13.1	13.1	13.1	13	+850	+6.94%	7,000	655,000	38.53	655.00	0	100
TNH	11.75	11.8	11.8	12.1	11.7	+50	+0.43%	262,000	19,564,393	1,150.85	34.10	23,300	70
DHG	103.2	103.7	103.2	103.9	103.2	+500	+0.48%	29,300	13,558,368	797.55	17.99	600	60
CTD	85	84.1	85.5	85.6	84	-900	-1.06%	532,900	8,530,264	501.78	25.33	110	20
DRH	2.35	2.34	2.37	2.37	2.3	-10	-0.43%	281,400	289,476	17.03	-	5,000	20
AAM	7.05	7.02	7.02	7.02	7.01	-30	-0.43%	1,600	73,367	4.32	-	0	0
AAT	3.49	3.49	3.5	3.5	3.44	0	0.00%	7,500	247,159	14.54	-	0	0
ABS	3.52	3.46	3.6	3.6	3.46	-60	-1.70%	251,700	276,800	16.28	115.33	0	0
ABT	72.2	72.5	72.5	72.5	72	+300	+0.42%	2,800	853,851	50.23	9.51	300	0
ACC	13.2	13.2	13.05	13.2	13.05	0	0.00%	3,100	1,386,000	81.53	26.51	0	0
ACL	15.45	15.55	14.8	16	14.8	+100	+0.65%	52,000	779,973	45.88	72.33	200	0
ADG	9.25	9.25	9.24	9.29	9.24	0	0.00%	500	197,770	11.63	11.12	0	0
ADP	23.3	23.8	23.4	24	23.4	+500	+2.15%	14,000	548,348	32.26	6.43	0	0
ADS	8.19	8.2	8.19	8.2	8.13	+10	+0.12%	98,200	626,437	36.85	12.29	0	0
AGR	15.4	15.5	15.45	15.6	15.45	+100	+0.65%	653,700	3,538,833	208.17	24.72	74,600	0
ASG	16.8	17.05	17.1	17.1	16.05	+250	+1.49%	900	1,547,879	91.05	53.45	0	0
ASM	6.94	6.97	6.95	7	6.95	+30	+0.43%	628,300	2,580,142	151.77	13.48	11,300	0
ASP	4.7	4.7	4.68	4.7	4.68	0	0.00%	17,300	175,496	10.32	24.61	0	0
BBC	76.1	0				0	0.00%	-	1,427,079	83.95	-	0	0
BCG	2.53	0				0	0.00%	-	2,226,933	131.00	-	0	0
BHN	31.75	32.2	32	32.8	32	+450	+1.42%	5,600	7,463,960	439.06	20.14	0	0
BKG	2.93	2.99	2.93	3.03	2.8	+60	+2.05%	725,900	214,111	12.59	14.38	0	0
BMC	15.9	16.1	15.7	16.1	15.7	+200	+1.26%	29,100	199,521	11.74	8.68	0	0
BRC	12.5	0				0	0.00%	-	154,687	9.10	-	0	0
BSI	39.5	40.15	39.6	40.3	39.6	+650	+1.65%	490,800	9,851,443	579.50	21.68	9,100	0
BTP	9.52	9.53	9.54	9.55	9.52	+10	+0.11%	12,600	576,428	33.91	13.46	1,000	0
BTT	37.5	0				0	0.00%	-	506,250	29.78	-	0	0
C47	9.68	9.65	9.68	9.75	9.65	-30	-0.31%	59,000	350,703	20.63	89.35	0	0
CCC	12.8	12.8	13	13	12.75	0	0.00%	38,900	515,200	30.31	12.19	0	0
CCI	27.2	0				0	0.00%	-	477,118	28.07	-	0	0
CCL	6.27	6.23	6.28	6.31	6.22	-40	-0.64%	99,600	371,192	21.83	9.73	0	0
CIG	9.18	9.18	9.18	9.2	9.1	0	0.00%	42,200	468,547	27.56	5.32	0	0
CLC	54.5	53.4	51.2	53.9	51.2	-1,100	-2.02%	3,700	1,399,485	82.32	10.35	0	0
CLL	30.8	30.8	30.85	30.85	30.5	0	0.00%	5,400	1,047,200	61.60	11.31	0	0
CLW	44.5	45	43.95	45	43.95	+500	+1.12%	1,600	585,000	34.41	10.85	0	0
CMV	8.48	0				0	0.00%	-	153,962	9.06	-	0	0
CMX	6.7	6.7	6.7	6.77	6.69	0	0.00%	60,600	682,723	40.16	12.20	0	0
CNG	24.9	24.95	25.45	25.5	24.9	+50	+0.2%	9,500	875,727	51.51	11.33	5,000	0
COM	29	0				0	0.00%	-	409,498	24.09	-	0	0
CRV	30.3	30.3	30.3	30.3	30.3	0	0.00%	1,900	20,374,224	1,198.48	44.10	0	0
CVT	26.65	0				0	0.00%	-	977,812	57.52	-	0	0
DAH	3.8	3.8	3.8	3.82	3.77	0	0.00%	99,900	319,960	18.82	46.91	0	0
DAT	8.88	8.88	8.88	8.88	8.88	0	0.00%	3,600	614,748	36.16	9.89	0	0
DBT	11.3	11.4	11.4	11.4	11.4	+100	+0.88%	204,400	234,049	13.77	14.77	0	0
DCL	41	41.5	40.8	42.5	39.9	+500	+1.22%	1,647,700	3,031,203	178.31	56.62	0	0
DHM	6.25	6.2	6.25	6.25	5.89	-50	-0.80%	14,900	214,121	12.60	70.45	0	0
DMC	59.5	59.5	58.8	59.5	58.7	0	0.00%	1,700	2,066,284	121.55	11.99	0	0
DQC	10.45	10.7	10.4	10.7	10.35	+250	+2.39%	6,200	294,871	17.35	-	0	0
DRL	50	50	50	50.1	49.9	0	0.00%	9,400	475,000	27.94	11.39	0	0
DSC	15.25	15.3	15	15.35	15	+50	+0.33%	23,000	4,207,499	247.50	17.73	1,100	0
DTA	4.51	4.56	4.32	4.6	4.32	+50	+1.11%	12,500	82,353	4.84	54.94	0	0
DTL	12.9	13	12.6	13	12.6	+100	+0.78%	3,700	788,203	46.36	185.71	0	0
DTT	15.8	0				0	0.00%	-	128,799	7.58	-	0	0
DXV	3.9	3.9	3.88	4	3.88	0	0.00%	13,100	38,610	2.27	-	0	0
FDC	15	0				0	0.00%	-	579,450	34.09	-	0	0
FIT	5.08	5.17	5.12	5.25	5.09	+90	+1.77%	2,108,400	1,757,454	103.38	14.73	0	0
FUCTVGF3	14.3	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12	0				0	0.00%	-	-	-	-	0	0
FUEABVND	11.5	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEFCV50	15.35	15.5	15.35	15.5	15.35	+150	+0.98%	5,400	-	-	-	0	0
FUEIP100	13.09	12.2	12.2	12.26	12.2	-890	-6.80%	9,000	-	-	-	200	0
FUEKIVFS	17.32	17.88	17.45	17.88	17.45	+560	+3.23%	300	-	-	-	300	0
FUEKIVND	14	14.48	14.48	14.48	14.48	+480	+3.43%	100	-	-	-	100	0
FUEMAVND	16.14	16.26	16.24	16.26	16.24	+120	+0.74%	200	-	-	-	100	0
FUETCC50	14.49	14.5	14.6	14.6	14.43	+10	+0.07%	39,700	-	-	-	0	0
FUETPVND	11.85	0				0	0.00%	-	-	-	-	0	0
FUEVN100	25.9	25.7	25.95	25.95	25.45	-200	-0.77%	44,000	-	-	-	2,500	0
GIL	14.7	14.75	14.75	14.75	14.5	+50	+0.34%	155,700	1,498,544	88.15	39.44	14,300	0
GMH	8.64	0				0	0.00%	-	142,560	8.39	-	0	0
GSP	10.4	10.4	10.4	10.45	10.4	0	0.00%	54,700	638,344	37.55	6.90	0	0
GTA	9.4	9.4	9.4	9.4	9.4	0	0.00%	100	92,402	5.44	10.80	0	0
HAP	8	8	8.07	8.07	7.88	0	0.00%	276,600	887,538	52.21	8.73	2,500	0
HAR	4.01	4.06	4.02	4.08	3.97	+50	+1.25%	213,300	388,477	22.85	39.42	800	0
HAS	7.83	8.35	8.18	8.35	8.18	+520	+6.64%	400	65,130	3.83	-	0	0
HID	9.16	9.8	9.8	9.8	9.8	+640	+6.99%	159,800	752,212	44.25	138.03	0	0
HII	7.55	8.07	8.07	8.07	8.07	+520	+6.89%	207,300	594,461	34.97	192.14	0	0
HMC	11.6	11.65	11.7	11.75	11.55	+50	+0.43%	9,200	318,045	18.71	12.43	400	0
HNA	22.65	21.9	22.5	22.5	21.7	-750	-3.31%	3,100	5,151,585	303.03	19.09	0	0
HPX	4.57	4.65	4.59	4.68	4.59	+80	+1.75%	1,559,600	1,414,384	83.20	25.00	232,500	0
HRC	26.05	27.85	27.85	27.85	27.85	+1,800	+6.91%	1,300	841,254	49.49	13.70	0	0
HSL	9.08	8.88	9.1	9.1	8.71	-200	-2.20%	646,100	342,478	20.15	50.74	0	0
HTG	46.95	46.8	47.1	47.1	46.7	-150	-0.32%	8,600	1,684,927	99.11	7.05	0	0
HTL	23.55	23.9	23.5	23.9	23.45	+350	+1.49%	1,900	286,800	16.87	12.39	0	0
HTN	9.48	9.44	9.52	9.59	9.44	-40	-0.42%	190,400	841,259	49.49	34.20	2,600	0
HTV	12.35	12.1	12.2	12.2	11.5	-250	-2.02%	3,600	158,558	9.33	17.29	0	0
HU1	6.6	6.6	6.6	6.6	6.6	0	0.00%	1,300	66,000	3.88	17.14	0	0
HUB	15.7	15.65	15.65	15.75	15.65	-50	-0.32%	3,700	473,301	27.84	6.59	0	0
HVX	2.7	2.71	2.6	2.71	2.6	+10	+0.37%	2,400	112,533	6.62	-	0	0
ICT	21.45	22.25	21.35	22.4	21.2	+800	+3.73%	86,100	716,116	42.12	23.03	0	0
ILB	26.05	0				0	0.00%	-	995,097	58.54	-	0	0
ITC	13.9	14.25	14	14.3	13.9	+350	+2.52%	97,200	1,367,074	80.42	42.54	0	0
KHP	12.55	12.8	12.55	13	12.5	+250	+1.99%	41,700	772,822	45.46	13.38	0	0
KMR	2.97	2.97	2.97	2.98	2.96	0	0.00%	25,900	168,927	9.94	28.83	0	0
KOS	39.1	39.2	39.1	39.2	39.1	+100	+0.26%	379,100	8,486,068	499.18	395.96	1,100	0
L10	24.95	24.95	24	25	24	0	0.00%	1,600	244,261	14.37	8.86	0	0
LAF	19.1	19.1	19.15	19.15	19.1	0	0.00%	5,400	290,855	17.11	7.47	0	0
LBM	35.65	35.7	36	36	35.65	+50	+0.14%	25,200	1,428,000	84.00	17.32	100	0
LCG	10.15	10.25	10.2	10.35	10.2	+100	+0.99%	1,936,200	1,979,181	116.42	17.00	207,400	0
LGC	63.5	63.5	63.5	63.5	63.5	0	0.00%	1,000	12,246,278	720.37	23.36	0	0
LHG	29.6	29.75	29.85	29.85	29.65	+150	+0.51%	80,400	1,487,857	87.52	9.28	14,200	0
LIX	35.1	34.8	35.05	35.05	34.75	-300	-0.85%	36,400	2,255,040	132.65	12.46	0	0
LM8	13.8	14.25	14.25	14.25	14.25	+450	+3.26%	1,400	133,789	7.87	9.49	0	0
LSS	9.5	9.5	9.54	9.54	9.48	0	0.00%	127,400	814,545	47.91	7.02	0	0
MCM	26.65	26.65	26.7	26.8	26.65	0	0.00%	5,100	2,931,500	172.44	14.81	0	0
MCP	28.9	28.75	28.9	28.9	28.1	-150	-0.52%	23,100	571,217	33.60	17.25	0	0
MDG	22	0				0	0.00%	-	227,145	13.36	-	0	0
NAV	17.25	0				0	0.00%	-	138,000	8.12	-	0	0
NHH	12.15	12.65	12.25	12.85	12.1	+500	+4.12%	410,800	1,428,995	84.06	10.72	1,000	0
NHT	10.4	10	9.72	10.45	9.72	-400	-3.85%	5,800	240,037	14.12	10.64	0	0
NO1	6.67	6.68	6.66	6.68	6.6	+10	+0.15%	39,100	160,320	9.43	8.89	0	0
NSC	78.6	78.5	78.6	78.8	78.5	-100	-0.13%	5,000	1,379,600	81.15	6.70	100	0
NTC	159.7	158.4	160.9	160.9	158.4	-1,300	-0.81%	19,700	3,801,597	223.62	12.99	0	0
NVT	8.1	8.5	8.5	8.5	8.5	+400	+4.94%	400	769,250	45.25	-	0	0
ORS	13.85	13.9	13.85	14.05	13.85	+50	+0.36%	897,300	4,670,396	274.73	12.25	0	0
PDN	100.5	100.5	99.5	100.5	99.5	0	0.00%	400	3,722,913	218.99	11.53	0	0
PDV	10.85	10.9	10.8	10.9	10.75	+50	+0.46%	21,900	-	-	2.65	0	0
PET	35.9	34.7	35.9	35.95	34.55	-1,200	-3.34%	2,203,500	3,703,258	217.84	26.11	0	0
PGC	13.35	13.4	13.45	13.45	13.4	+50	+0.37%	29,700	808,546	47.56	9.46	0	0
PGD	23.7	24.3	24.65	24.65	24.3	+600	+2.53%	1,900	2,405,635	141.51	10.27	0	0
PGI	20.35	20	20	20	20	-350	-1.72%	8,900	2,217,936	130.47	9.55	0	0
PGV	19.3	19.35	19.3	19.7	19.2	+50	+0.26%	17,800	21,739,107	1,278.77	-	0	0
PHC	5.04	5	5.04	5.04	5	-40	-0.79%	70,400	253,410	14.91	52.08	0	0
PIT	7	6.79	6.8	6.82	6.79	-210	-3.00%	3,200	96,487	5.68	33.78	0	0
PJT	8.96	9	8.97	9	8.97	+40	+0.45%	500	223,945	13.17	8.58	0	0
PMG	6.99	7.09	6.55	7.09	6.55	+100	+1.43%	1,700	328,524	19.32	13.25	0	0
PNC	21.9	23.4	23.4	23.4	23.4	+1,500	+6.85%	3,500	252,705	14.86	24.74	0	0
PTB	51.5	51.4	51.6	52.1	51.1	-100	-0.19%	123,500	3,440,634	202.39	9.33	500	0
PTC	7.25	7.2	7.25	7.26	7.11	-50	-0.69%	12,100	231,780	13.63	11.98	0	0
PTL	2.99	2.99	3	3	2.9	0	0.00%	62,800	299,000	17.59	-	0	0
PVP	14.45	14.7	14.45	14.75	14.4	+250	+1.73%	569,900	1,524,426	89.67	7.83	1,000	0
QNP	31.3	30.8	30.5	30.8	30.5	-500	-1.60%	200	1,244,626	73.21	9.71	0	0
RAL	93	93.2	92.1	93.2	92	+200	+0.22%	600	2,194,619	129.10	3.70	0	0
RYG	10.4	10.4	10.3	10.5	10	0	0.00%	156,400	468,000	27.53	6.93	0	0
S4A	34.05	34.1	34	34.1	33	+50	+0.15%	1,600	1,439,020	84.65	16.33	0	0
SAV	13.8	13.55	13.75	13.75	13.55	-250	-1.81%	9,600	335,961	19.76	5.82	0	0
SBA	28.85	0				0	0.00%	-	1,745,086	102.65	-	0	0
SBV	8.05	7.98	7.95	7.98	7.8	-70	-0.87%	2,000	218,045	12.83	-	400	0
SC5	16.7	15.6	16	16	15.6	-1,100	-6.59%	700	233,743	13.75	6.31	0	0
SFC	19	19	18	19	18	0	0.00%	7,000	214,538	12.62	12.61	0	0
SFG	10	10.3	10.3	10.3	10.3	+300	+3%	100	493,343	29.02	19.22	0	0
SFI	26.55	26.4	26.6	26.65	26.4	-150	-0.56%	4,500	641,838	37.76	7.66	0	0
SGR	19.7	20.6	19.7	20.6	19.55	+900	+4.57%	359,700	1,439,425	84.67	20.87	18,600	0
SGT	16.55	16.55	16.55	16.8	16.3	0	0.00%	29,700	2,449,453	144.09	18.83	0	0
SHA	4.11	4.08	4.08	4.08	3.95	-30	-0.73%	12,100	136,462	8.03	10.10	0	0
SHP	34.75	34.85	34.6	34.95	34.6	+100	+0.29%	3,600	3,527,041	207.47	12.35	0	0
SMA	8.7	8.7	8.7	8.7	8.69	0	0.00%	10,100	177,070	10.42	13.62	0	0
SMB	40.25	40.4	40.5	40.5	40.4	+150	+0.37%	5,800	1,205,805	70.93	7.81	400	0
SPM	10.3	10.3	10.3	10.3	10.3	0	0.00%	1,000	141,831	8.34	30.75	0	0
SRC	49.15	50	49.1	50	49.1	+850	+1.73%	1,000	1,403,168	82.54	9.25	0	0
SRF	7.65	7.63	7.7	7.7	7.6	-20	-0.26%	1,200	257,793	15.16	146.73	0	0
SSC	32	32	32	32	32	0	0.00%	100	424,697	24.98	10.57	0	0
ST8	5.57	5.77	5.57	5.86	5.52	+200	+3.59%	336,800	148,410	8.73	6.70	0	0
STG	34.9	0				0	0.00%	-	3,429,042	201.71	-	0	0
SVD	5.98	5.82	5.98	6	5.81	-160	-2.68%	82,700	160,666	9.45	11.83	0	0
SVT	10.85	11	11	11	10.85	+150	+1.38%	2,200	190,421	11.20	6.91	0	0
SZL	46.4	47.5	46.4	47.5	46.3	+1,100	+2.37%	5,400	1,298,866	76.40	15.53	0	0
TCD	1.89	0				0	0.00%	-	634,701	37.34	-	0	0
TCI	10	10	10	10.1	9.98	0	0.00%	235,900	1,156,210	68.01	20.37	0	0
TCL	34.45	34.5	34.75	34.75	34.45	+50	+0.15%	11,900	1,040,466	61.20	8.48	1,200	0
TCM	27.8	27.95	27.9	27.95	27.65	+150	+0.54%	1,356,300	3,131,483	184.20	10.97	111,400	0
TCO	9.35	9.31	9.35	9.35	9.3	-40	-0.43%	10,900	291,595	17.15	13.71	0	0
TCR	2.87	2.83	2.75	2.83	2.75	-40	-1.39%	600	29,335	1.73	-	0	0
TCT	20.25	20.45	20.45	20.45	20.45	+200	+0.99%	100	261,515	15.38	24.17	0	0
TDG	3.12	3.17	3.13	3.17	3.11	+50	+1.6%	155,600	76,749	4.51	11.20	0	0
TDH	4.74	4.74	4.79	4.79	4.71	0	0.00%	150,700	533,974	31.41	-	0	0
TDM	59.8	59.5	59.5	59.5	59.5	-300	-0.50%	5,000	6,545,000	385.00	34.18	0	0
TDW	50.5	0				0	0.00%	-	429,250	25.25	-	0	0
THG	46.8	46.8	46.4	46.9	46.4	0	0.00%	14,300	1,456,880	85.70	9.11	200	0
TIX	47	0				0	0.00%	-	1,410,000	82.94	-	0	0
TLD	8.21	8.23	8.21	8.23	8.18	+20	+0.24%	60,300	639,811	37.64	45.47	0	0
TLH	5.18	5.18	5.18	5.3	5.16	0	0.00%	100,600	581,818	34.22	-	0	0
TMS	41.4	41	40.2	41	40.2	-400	-0.97%	2,400	6,942,790	408.40	34.28	100	0
TN1	14.9	14.95	14.55	15.5	14.55	+50	+0.34%	26,700	898,427	52.85	16.04	0	0
TNC	28.8	0				0	0.00%	-	554,400	32.61	-	0	0
TPC	12.5	0				0	0.00%	-	281,462	16.56	-	0	0
TRA	68	67.9	68	68	67.9	-100	-0.15%	5,900	2,814,492	165.56	13.61	0	0
TSC	3.17	3.16	3.16	3.25	3.16	-10	-0.32%	779,700	622,074	36.59	632.00	0	0
TTE	36.5	0				0	0.00%	-	1,039,900	61.17	-	0	0
TTF	3.19	3.22	3.18	3.28	3.14	+30	+0.94%	1,220,200	1,324,057	77.89	214.67	71,100	0
TVB	8.33	8.27	8.41	8.41	8.21	-60	-0.72%	22,800	927,042	54.53	7.35	400	0
TVT	17.2	17.1	16.85	17.1	16.85	-100	-0.58%	1,300	359,100	21.12	15.56	0	0
TYA	17.9	17.9	17.9	17.9	17.9	0	0.00%	5,300	109,645	6.45	7.30	3,000	0
UIC	56	56	56	56	56	0	0.00%	8,000	465,248	27.37	7.96	0	0
VAF	18.1	19	18.1	19	18.1	+900	+4.97%	800	715,642	42.10	11.75	0	0
VCA	8.68	8.69	8.6	8.69	8.6	+10	+0.12%	3,400	131,978	7.76	127.79	0	0
VCF	290.8	290.8	290.8	290.8	290.8	0	0.00%	300	7,729,212	454.66	17.31	0	0
VDP	48.15	50	49	50	49	+1,850	+3.84%	101,600	1,104,170	64.95	15.38	0	0
VDS	18.3	18.7	18.6	18.95	18.45	+400	+2.19%	1,358,500	5,086,400	299.20	15.38	94,800	0
VFG	53.2	53.4	54	54	53.4	+200	+0.38%	2,100	2,227,454	131.03	5.26	1,100	0
VMD	16.8	16.75	16.8	16.8	16.6	-50	-0.30%	16,700	258,624	15.21	11.56	0	0
VNL	22.8	22.9	22.75	22.9	22.7	+100	+0.44%	19,000	323,817	19.05	7.27	0	0
VNS	9.12	9.12	9.1	9.12	9.07	0	0.00%	26,700	618,876	36.40	7.42	0	0
VPD	26.1	26.1	26.1	26.1	26.1	0	0.00%	100	2,781,989	163.65	13.11	0	0
VPG	6.08	6.15	6.11	6.19	6.08	+70	+1.15%	98,600	543,757	31.99	5.80	1,700	0
VPH	4.95	4.95	4.88	4.97	4.88	0	0.00%	184,900	472,021	27.77	3.65	1,000	0
VPS	10.35	11.05	11.05	11.05	11.05	+700	+6.76%	85,400	270,292	15.90	11.29	0	0
VSI	25	23.25	25.05	25.5	23.25	-1,750	-7.00%	45,900	306,900	18.05	13.42	0	0
YBM	10.5	11.1	10.5	11.1	10.5	+600	+5.71%	4,600	158,729	9.34	11.91	0	0
								合計	7,605,557,956	447,385.76		105,795,780	65,811,290

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ベトナム現地から生の情報を毎日発信！ ベトナム企業、経済ニュースの「ベトナム株・経済情報」

ホーチミン証取株価

ベトナム現地から生の情報を毎日発信！
ベトナム企業、経済ニュースの「ベトナム株・経済情報」