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
VIX	24.5	24.5	24.6	25.1	24.05	0	0.00%	36,431,200	37,520,032	2,220.12	36.19	5,484,100	4,409,900
SSI	32.8	32	33	33.15	32	-800	-2.44%	28,396,500	66,429,273	3,930.73	20.59	2,688,340	3,809,070
VHM	102.9	105.7	104	107.3	103	+2,800	+2.72%	5,879,600	434,153,449	25,689.55	14.38	1,063,250	3,230,750
HPG	26.55	26.5	26.65	26.75	26.5	-50	-0.19%	19,747,100	203,399,845	12,035.49	15.13	3,409,340	3,093,490
ACB	24.25	24	24.3	24.35	24	-250	-1.03%	9,243,000	123,279,758	7,294.66	6.54	1,568,200	2,941,130
VNM	64	64.9	64.3	65.9	64.3	+900	+1.41%	9,107,300	135,638,108	8,025.92	16.14	3,844,500	2,835,290
VRE	34.25	34.9	34.6	35.7	34.4	+650	+1.9%	11,792,100	79,303,913	4,692.54	19.36	2,720,200	2,716,100
DXG	18.8	18.4	18.9	18.9	18.4	-400	-2.13%	7,659,200	18,747,469	1,109.32	52.27	141,600	2,201,320
VIC	260.4	269.9	266.1	278.6	266	+9,500	+3.65%	4,500,600	1,039,928,887	61,534.25	88.64	1,284,910	1,885,890
CII	26.75	26.2	26.85	26.95	26.1	-550	-2.06%	11,399,200	16,373,402	968.84	36.24	43,200	1,696,500
GEX	46.55	46.65	46.95	47.7	46.3	+100	+0.21%	11,316,200	40,092,400	2,372.33	24.42	871,400	1,678,950
VCB	57.4	57.5	57.6	58	57.5	+100	+0.17%	2,824,900	480,451,318	28,429.07	10.32	432,900	1,555,810
HDB	32	31.5	32.05	32.05	31.45	-500	-1.56%	7,633,800	121,571,599	7,193.59	8.58	30,030	1,489,720
TCB	33.75	33.2	33.7	33.7	33.2	-550	-1.63%	7,034,700	235,263,182	13,920.90	10.89	109,900	1,454,410
SHB	16.8	17	16.75	17.05	16.7	+200	+1.19%	57,719,700	78,092,965	4,620.89	7.37	4,780,590	1,405,160
KDH	35	34.15	35	35	34.15	-850	-2.43%	4,153,100	38,323,639	2,267.67	42.69	351,100	1,372,320
VND	18.4	18.2	18.6	18.6	18.2	-200	-1.09%	9,607,400	27,705,858	1,639.40	16.12	1,257,410	1,328,300
NVL	14.8	14.75	14.85	15.2	14.6	-50	-0.34%	5,734,500	30,202,244	1,787.12	-	625,100	1,166,300
VPB	29.25	29.3	29.05	29.55	28.85	+50	+0.17%	11,852,800	232,463,962	13,755.26	14.73	3,112,500	1,049,140
VCI	33.75	33.4	34	34.05	33.4	-350	-1.04%	6,093,400	24,134,840	1,428.10	21.69	630,300	1,040,600
HHV	14.25	14.25	14.45	14.6	14.25	0	0.00%	5,774,500	7,088,420	419.43	13.90	177,730	1,007,300
MWG	79.9	80	79.7	80.1	79.5	+100	+0.13%	2,955,600	118,276,541	6,998.61	31.42	867,120	925,850
TCH	20.45	20.3	20.45	20.45	20.05	-150	-0.73%	2,939,500	13,564,782	802.65	15.86	330,400	899,400
PDR	22.5	21.9	22.55	22.55	21.9	-600	-2.67%	5,163,300	21,457,825	1,269.69	119.02	146,100	873,800
MSN	77.4	78.8	77.8	79.2	77.7	+1,400	+1.81%	5,362,600	119,814,764	7,089.63	58.59	2,023,220	869,190
HVN	28.9	28.05	28.95	28.95	28.05	-850	-2.94%	1,651,800	62,113,757	3,675.37	-	14,300	846,100
PVD	26.7	26	27	27	26	-700	-2.62%	5,314,400	14,452,880	855.20	26.00	362,700	768,800
DBC	26.65	27.5	26.65	27.65	26.65	+850	+3.19%	8,047,400	10,583,833	626.26	10.47	1,133,300	647,860
SAB	46.4	49	46.55	49.6	46.55	+2,600	+5.6%	4,104,800	62,845,556	3,718.67	14.89	807,100	647,730
POW	15.25	14.9	15.3	15.35	14.9	-350	-2.30%	7,348,700	34,893,887	2,064.73	31.37	3,700	643,200
EIB	22	21.75	22	22.2	21.7	-250	-1.14%	3,243,800	40,514,173	2,397.29	12.18	650,500	552,700
VSC	22	22.1	22.4	22.8	22.05	+100	+0.45%	6,175,100	8,273,585	489.56	15.87	397,700	521,100
KHG	7.51	7.5	7.53	7.58	7.45	-10	-0.13%	10,374,700	3,370,764	199.45	61.48	0	488,700
HCM	22.15	22.1	22.3	22.4	22.1	-50	-0.23%	3,749,500	23,867,042	1,412.25	13.50	270,500	431,590
BSR	15.5	15.4	15.55	15.65	15.4	-100	-0.65%	2,213,600	47,747,694	2,825.31	75.86	1,200	430,400
LPB	48.6	47.9	48.8	49	47.9	-700	-1.44%	798,600	143,090,813	8,466.91	14.72	25,500	410,900
HDC	27.25	26.7	27.55	27.55	26.7	-550	-2.02%	1,971,900	5,333,447	315.59	61.52	55,800	402,300
BID	37.1	36.95	37.2	37.3	36.95	-150	-0.40%	1,458,900	259,439,323	15,351.44	11.53	234,500	398,930
DIG	20.65	20.2	20.7	20.7	20.15	-450	-2.18%	6,984,500	13,057,910	772.66	107.45	164,200	365,300
MBB	23.25	23.2	23.3	23.4	23.2	-50	-0.22%	7,796,300	186,875,998	11,057.75	6.23	1,311,020	359,820
FPT ＊	96.1	96.6	96.9	97.7	96.1	+500	+0.52%	3,125,100	164,558,788	9,737.21	19.54	1,312,190	351,830
HHS	14.1	13.95	14.1	14.15	13.85	-150	-1.06%	1,401,000	6,026,204	356.58	13.98	4,800	345,800
AAA	8.35	8.4	8.35	8.64	8.35	+50	+0.6%	3,008,500	3,307,439	195.71	8.71	225,500	338,200
PVT	18.85	18.75	19.1	19.25	18.75	-100	-0.53%	2,412,900	8,811,211	521.37	6.51	110,300	305,470
HQC	3.11	3.13	3.12	3.15	3.11	+20	+0.64%	3,111,900	1,804,756	106.79	53.97	1,000	293,900
DGW	43.7	43.6	43.8	45.1	43.2	-100	-0.23%	2,142,700	9,642,955	570.59	21.77	673,500	290,200
KBC	35.3	34.65	35.3	35.75	34.65	-650	-1.84%	1,685,100	32,631,802	1,930.88	69.58	467,110	289,620
BIC	22.25	21.9	22.25	22.35	21.6	-350	-1.57%	360,900	2,568,364	151.97	5.15	25,000	274,560
HAH	60.9	60.8	61	61.6	60.4	-100	-0.16%	1,050,400	10,266,762	607.50	12.03	1,100	266,420
STB	48.6	49	48.7	49.6	48.65	+400	+0.82%	3,344,100	92,375,570	5,466.01	9.16	1,026,400	260,410
DLG	2.71	2.75	2.75	2.85	2.71	+40	+1.48%	1,879,900	823,102	48.70	3.96	194,300	256,900
HAG	17.4	17.45	17.6	17.7	17.4	+50	+0.29%	5,576,800	22,116,117	1,308.65	-	425,840	229,200
E1VFVN30	33.77	34.1	33.9	34.4	33.9	+330	+0.98%	1,219,500	-	-	-	1,141,510	215,300
VJC	203.5	203.9	203.7	210.7	200.7	+400	+0.2%	1,854,100	110,434,551	6,534.59	78.70	435,800	213,250
TPB	17.3	17	17.2	17.25	17	-300	-1.73%	4,157,400	44,913,255	2,657.59	7.40	37,300	195,640
VGC	44	43.8	44.2	44.2	43.75	-200	-0.45%	453,100	19,637,730	1,162.00	17.78	0	188,700
GMD	64	63.5	63.9	64	62.7	-500	-0.78%	561,500	27,082,439	1,602.51	14.85	38,820	182,630
DPM	23.1	23.1	23.15	23.3	23.1	0	0.00%	2,050,700	15,706,268	929.36	21.43	4,300	181,310
LDG	4.45	4.4	4.45	4.5	4.38	-50	-1.12%	1,132,500	1,124,710	66.55	-	16,500	175,500
VPI	55.8	55.1	55.7	55.8	54.8	-700	-1.25%	2,621,100	17,634,732	1,043.48	49.55	191,600	169,200
DCM	33.9	33.7	33.9	33.9	33.6	-200	-0.59%	794,100	17,840,780	1,055.67	14.08	4,100	160,600
CTG	49	48.4	48.9	48.95	48.4	-600	-1.22%	2,739,600	259,907,601	15,379.15	10.25	226,220	153,430
VOS	12.85	12.7	12.9	13	12.7	-150	-1.17%	541,000	1,778,000	105.21	5.30	2,000	149,100
HDG	31.75	31.2	31.75	32	31.2	-550	-1.73%	1,500,700	11,542,847	683.01	28.81	7,600	144,630
FRT	147	145	146.2	147.8	145	-2,000	-1.36%	345,900	24,693,759	1,461.17	63.24	155,400	137,600
ANV	29.25	29.5	29.45	29.95	29.25	+250	+0.85%	945,500	7,854,545	464.77	164.80	65,300	129,000
MSH	36.1	35.15	36.1	36.5	34.65	-950	-2.63%	521,900	3,955,114	234.03	6.39	4,500	126,600
SBT	25	24.9	25	25	24.65	-100	-0.40%	823,300	20,820,294	1,231.97	29.93	0	121,500
YEG	12	11.9	11.95	12.05	11.85	-100	-0.83%	650,700	2,282,444	135.06	12.96	8,900	121,100
SCR	8.31	8.17	8.31	8.33	8.17	-140	-1.68%	1,946,900	3,517,961	208.16	1,167.14	3,000	114,400
VIP	12.5	12.4	12.5	12.6	12.3	-100	-0.80%	195,500	849,040	50.24	11.36	0	105,700
NTL	18.15	18.15	18.2	18.4	18	0	0.00%	326,700	2,213,935	131.00	3.84	3,500	101,300
EVG	7.97	8.25	8	8.47	8	+280	+3.51%	1,408,900	1,775,811	105.08	56.51	181,800	99,700
HSG	16.7	16.5	16.75	16.8	16.5	-200	-1.20%	2,270,500	10,246,208	606.28	20.57	500	88,100
BMI	18.65	18.35	18.65	18.65	18.35	-300	-1.61%	1,037,100	2,433,996	144.02	11.73	20,900	87,310
TV2	36.5	35.55	36.5	36.75	35.5	-950	-2.60%	408,400	2,400,555	142.04	37.11	11,700	86,700
BWE	47.25	46.75	47.25	47.7	46.75	-500	-1.06%	148,900	10,281,664	608.38	19.39	1,800	86,300
TLG	55.5	59.3	56	59.3	56	+3,800	+6.85%	1,432,700	5,203,787	307.92	12.34	41,800	81,400
VDS	18.4	18.1	18.4	18.4	18.1	-300	-1.63%	508,300	4,923,200	291.31	14.88	700	80,300
BVH	52.1	51.5	52.1	52.2	51.5	-600	-1.15%	203,000	38,229,622	2,262.11	18.11	16,400	79,130
FCN	14.75	14.65	14.85	15	14.5	-100	-0.68%	368,000	2,306,481	136.48	248.31	26,600	78,700
CTI	23.5	23.55	23.2	24.2	23.2	+50	+0.21%	790,300	1,483,650	87.79	13.03	36,200	77,700
NAB	14.3	14.3	14.25	14.45	14.25	0	0.00%	1,422,700	19,627,473	1,161.39	5.29	394,700	74,600
PAN	27.6	27.95	27.8	28.3	27.7	+350	+1.27%	657,100	5,838,608	345.48	10.34	138,900	74,100
NKG	16.2	16	16.35	16.35	16	-200	-1.23%	3,643,400	7,161,134	423.74	11.16	16,800	71,700
SCS	54.8	54.2	54.7	55	54.1	-600	-1.09%	303,600	5,532,572	327.37	8.28	7,300	69,200
PNJ	91	91.6	90.5	91.8	88.5	+600	+0.66%	564,200	31,249,258	1,849.07	16.03	441,000	68,000
CRC	9.65	9.71	9.64	9.72	9.55	+60	+0.62%	726,100	664,163	39.30	7.63	61,600	67,200
VCG	23.75	23.75	23.8	24.15	23.75	0	0.00%	3,420,400	15,353,623	908.50	15.34	326,500	66,500
SSB	17.3	17.2	17.3	17.3	17.05	-100	-0.58%	2,656,000	48,934,000	2,895.50	10.44	188,100	65,300
PLX	33.9	34.45	33.9	34.5	33.9	+550	+1.62%	1,418,900	43,771,902	2,590.05	19.50	295,700	61,500
DHC	33.5	32.75	33.5	33.5	32.7	-750	-2.24%	117,200	2,636,147	155.99	11.11	0	60,600
CDC	27.3	26.6	27.2	27.3	26.2	-700	-2.56%	446,000	1,169,800	69.22	24.31	7,000	59,400
LHG	29.55	29.6	29.65	29.8	29.6	+50	+0.17%	101,400	1,480,355	87.59	9.24	0	58,900
HSL	8.88	8.98	9.3	9.3	8.89	+100	+1.13%	991,200	346,335	20.49	51.31	0	57,700
TCX	47	46.15	47	47.05	46.05	-850	-1.81%	852,000	95,999,293	5,680.43	5.29	326,100	57,200
GEE	197	210.7	197.3	210.7	193	+13,700	+6.95%	1,316,300	77,116,191	4,563.09	1,210.92	47,900	57,100
VIB	18.5	18.35	18.5	18.55	18.35	-150	-0.81%	2,887,300	62,463,505	3,696.07	7.69	80	54,000
IMP	47.6	49.3	47.5	49.3	46.3	+1,700	+3.57%	188,000	7,592,642	449.27	25.52	91,110	51,900
BMP	157.9	158	157.9	158.9	157.9	+100	+0.06%	89,600	12,934,028	765.33	13.05	16,000	51,000
GAS	63.4	65.4	63.4	65.8	63.4	+2,000	+3.15%	2,743,800	153,210,809	9,065.73	15.02	480,700	49,230
DGC	94.3	95	94.8	95.6	94.1	+700	+0.74%	939,900	36,078,949	2,134.85	12.85	284,000	48,700
CTS	34.05	33.55	34.05	34.45	33.55	-500	-1.47%	592,200	7,135,865	422.24	21.59	32,600	48,100
NHA	18.25	18.05	18.8	18.8	18	-200	-1.10%	119,500	877,080	51.90	12.30	400	47,800
CRE	9.7	9.6	9.63	9.7	9.46	-100	-1.03%	326,300	4,451,313	263.39	107.87	0	45,700
KSB	18.05	18.5	18.15	18.5	18	+450	+2.49%	908,400	2,117,209	125.28	38.78	17,100	45,600
PPC	10	10	10.1	10.1	9.99	0	0.00%	236,800	3,206,131	189.71	7.51	28,100	45,400
PC1	21.7	21.7	21.9	21.9	21.65	0	0.00%	700,800	7,760,834	459.22	18.44	39,620	37,770
DXS	10	9.91	10	10.05	9.9	-90	-0.90%	404,900	5,738,912	339.58	41.99	1,000	37,200
BAF	31.5	32.2	31.65	32.4	31.65	+700	+2.22%	2,171,800	9,789,497	579.26	20.69	232,500	35,000
BCM	66.6	65.6	65.5	66	65.4	-1,000	-1.50%	103,800	67,896,000	4,017.51	32.64	1,000	34,900
SGR	20.2	19.9	20.25	20.25	19.7	-300	-1.49%	126,000	1,390,512	82.28	20.16	0	34,600
HPX	4.53	4.53	4.6	4.6	4.5	0	0.00%	1,203,200	1,377,884	81.53	24.35	53,300	34,300
REE	65.2	64.6	65.3	65.5	64.6	-600	-0.92%	184,900	34,991,116	2,070.48	15.25	0	34,000
DHA	58.7	59.3	59.3	61.5	58.6	+600	+1.02%	183,000	872,960	51.65	16.88	7,700	33,600
DPR	38.95	38	39.4	39.4	38	-950	-2.44%	603,900	3,301,665	195.36	12.67	65,400	33,100
NT2	23.3	23.6	23.4	23.6	23.35	+300	+1.29%	355,800	6,793,874	402.00	85.51	22,200	28,900
DC4	11.35	11.3	11.4	11.4	11.3	-50	-0.44%	199,900	978,850	57.92	5.41	0	28,300
VHC	57.6	57.5	57.3	57.7	56.8	-100	-0.17%	482,100	12,906,057	763.67	10.51	20,060	26,950
VPL	95	101.6	96.2	101.6	96.2	+6,600	+6.95%	3,294,200	182,199,318	10,781.02	67.20	629,200	26,200
GVR	27.3	26.7	27.35	27.6	26.7	-600	-2.20%	1,889,700	106,800,000	6,319.53	31.37	94,000	26,000
TNH	11.8	11.65	11.7	11.75	11.55	-150	-1.27%	131,600	19,315,693	1,142.94	33.67	6,000	25,000
ASM	6.96	6.89	6.91	6.99	6.88	-70	-1.01%	347,000	2,550,528	150.92	13.33	460	24,590
CMG	37.4	37.35	37.95	37.95	37.15	-50	-0.13%	209,000	7,908,680	467.97	26.16	23,500	24,510
ORS	13.65	13.55	13.8	13.85	13.55	-100	-0.73%	869,500	4,552,797	269.40	11.94	0	23,700
SAM	7.36	7.25	7.3	7.4	7.25	-110	-1.49%	143,500	2,754,717	163.00	32.95	6,500	23,700
DPG	43.6	43.2	43.6	43.8	43.05	-400	-0.92%	378,800	4,354,518	257.66	12.16	18,300	23,600
HT1	15.75	15.6	15.75	15.9	15.55	-150	-0.95%	98,100	5,952,803	352.24	98.73	100	23,600
DSE	25.55	25.5	25.55	25.6	25.3	-50	-0.20%	121,000	8,736,300	516.94	45.86	0	22,100
SZC	30.9	30.75	30.9	31.15	30.75	-150	-0.49%	312,600	5,534,565	327.49	19.03	0	22,100
BFC	43.2	44.2	42.9	44.4	42.9	+1,000	+2.31%	131,100	2,526,825	149.52	7.86	7,200	21,700
HHP	12	11.9	12	12.35	11.9	-100	-0.83%	1,277,800	1,029,997	60.95	60.41	4,600	21,600
SIP	56.6	56	56.5	56.7	55	-600	-1.06%	465,700	13,558,325	802.27	10.90	1,000	21,530
DRH	2.34	2.31	2.37	2.37	2.3	-30	-1.28%	191,700	285,765	16.91	-	0	21,300
SVI	44.15	41.1	44.1	44.1	41.1	-3,050	-6.91%	23,000	527,413	31.21	6.94	0	21,200
CTR	86.4	87.5	86.5	87.5	85.5	+1,100	+1.27%	272,900	10,008,764	592.23	18.60	18,220	17,300
FTS	32.4	32.2	32.5	32.6	32.05	-200	-0.62%	484,500	10,835,609	641.16	17.23	27,500	16,800
AGG	15.85	15.7	15.85	15.9	15.6	-150	-0.95%	310,000	2,551,691	150.99	8.58	5,000	16,600
APG	10.9	10.8	10.85	10.9	10.6	-100	-0.92%	301,400	2,415,117	142.91	-	12,500	16,300
OGC	3.95	4.14	4.06	4.19	3.92	+190	+4.81%	882,800	1,242,000	73.49	10.40	38,100	16,300
IDI	7.2	7.21	7.2	7.26	7.19	+10	+0.14%	269,700	1,969,575	116.54	29.07	0	15,800
MSB	13.15	12.9	13.25	13.3	12.9	-250	-1.90%	10,423,600	40,248,000	2,381.54	6.08	234,000	15,780
EVF	12	11.95	12.15	12.15	11.9	-50	-0.42%	1,810,200	9,088,761	537.80	16.97	83,400	15,200
GIL	14.9	14.75	14.95	15.1	14.75	-150	-1.01%	104,000	1,498,544	88.67	39.44	0	13,600
TDC	11.9	11.8	11.9	11.9	11.6	-100	-0.84%	170,100	1,180,000	69.82	2.85	12,500	13,600
TNI	5.57	5.4	5.61	5.64	5.19	-170	-3.05%	226,100	283,500	16.78	-	10,600	13,300
QCG	13.6	13.6	13.6	13.65	13.4	0	0.00%	134,400	3,741,756	221.41	45.03	2,100	13,100
CHP	31.8	31.8	31.8	31.95	31.6	0	0.00%	25,400	4,671,823	276.44	14.89	0	12,900
HAR	3.98	3.97	4	4.02	3.97	-10	-0.25%	187,900	379,866	22.48	38.54	0	12,400
TTF	3.1	3.21	3.31	3.31	3.16	+110	+3.55%	3,352,300	1,319,945	78.10	214.00	5,000	12,100
PAC	24	23.55	24.45	24.5	23.55	-450	-1.88%	487,300	1,641,608	97.14	9.60	24,000	11,700
TDH	4.78	4.79	4.88	4.88	4.74	+10	+0.21%	78,200	539,607	31.93	-	0	11,600
CSM	13.2	12.9	13.25	13.3	12.85	-300	-2.27%	766,400	1,336,766	79.10	29.79	39,100	11,300
SGN	60.4	60.3	60.5	60.5	60	-100	-0.17%	12,000	2,019,965	119.52	8.29	900	10,700
KDC	52	52.4	52	52.4	51.7	+400	+0.77%	328,800	15,185,851	898.57	376.98	400	10,300
NAF	32.25	32.3	32.2	32.35	31.9	+50	+0.16%	444,500	228,811	13.54	15.46	70,900	9,800
TCM	28.2	28.05	27.95	28.2	27.85	-150	-0.53%	509,000	3,142,687	185.96	11.01	1,800	9,000
SMC	12.55	12.65	12.25	12.95	12.25	+100	+0.8%	325,300	931,126	55.10	31.86	92,800	8,860
OCB	12.3	12.3	12.3	12.4	12.25	0	0.00%	1,120,700	30,329,207	1,794.63	9.63	33,780	8,200
VTP	99	101.6	99	102.6	98.7	+2,600	+2.63%	398,200	12,373,157	732.14	42.87	104,600	8,130
FUEKIVND	14.07	14	14.04	14.04	14	-70	-0.50%	7,800	-	-	-	0	7,800
TRC	78.9	77.5	78.9	79.6	77.5	-1,400	-1.77%	49,600	2,257,188	133.56	10.20	200	7,700
VAB	10.85	10.8	10.85	10.9	10.8	-50	-0.46%	233,400	8,816,695	521.70	6.72	300	6,700
ELC	20.7	20.7	20.7	20.7	20.5	0	0.00%	158,700	2,068,912	122.42	18.00	14,100	6,400
FIR	8.26	8.14	8.3	8.3	7.99	-120	-1.45%	170,400	575,251	34.04	814.00	1,200	6,200
DVP	68	67.9	68	68	67.8	-100	-0.15%	8,900	2,716,000	160.71	8.08	0	6,100
PHR	55.6	55.2	56.1	56.2	55.2	-400	-0.72%	216,200	7,479,556	442.58	17.72	20,300	6,100
SKG	10.05	10	10.1	10.1	9.99	-50	-0.50%	46,800	664,977	39.35	19.57	900	5,700
LCG	10.15	10.1	10.2	10.3	10.1	-50	-0.49%	1,068,500	1,950,217	115.40	16.75	17,900	5,600
PLP	7.31	7.82	7.79	7.82	7.5	+510	+6.98%	1,220,600	547,399	32.39	62.06	600	5,200
TCI	9.96	9.97	9.95	9.99	9.9	+10	+0.1%	412,000	1,152,741	68.21	20.31	0	4,800
NLG	35.95	35.65	36	36.15	35.6	-300	-0.83%	518,500	13,727,935	812.30	27.74	31,570	4,700
VPG	6.24	6.2	6.16	6.28	6.15	-40	-0.64%	133,600	548,178	32.44	5.84	0	4,700
BTP	9.63	9.51	9.61	9.62	9.51	-120	-1.25%	25,600	575,218	34.04	13.43	3,300	4,500
IJC	11.9	11.8	11.9	11.95	11.8	-100	-0.84%	1,207,800	7,429,052	439.59	12.67	400	3,800
TAL	46	45.85	46	46.4	45.45	-150	-0.33%	193,000	14,298,323	846.05	21.36	20,100	3,800
D2D	35.45	35.5	35.5	35.55	35.35	+50	+0.14%	37,300	1,074,221	63.56	14.63	0	3,300
TVB	8.42	8.39	8.33	8.39	8.3	-30	-0.36%	17,100	940,494	55.65	7.46	0	3,300
LGL	6.18	6	6.16	6.24	5.94	-180	-2.91%	563,100	308,983	18.28	-	8,300	3,200
TLH	5.2	5.21	5.2	5.23	5.18	+10	+0.19%	49,000	585,187	34.63	-	0	3,100
CSV	30.45	30.45	30.45	30.7	30.3	0	0.00%	191,000	3,364,722	199.10	15.46	1,300	3,000
FUEVFVND	37.47	37.67	37.6	37.91	37.3	+200	+0.53%	71,200	-	-	-	8,800	3,000
HID	7.78	8.01	7.81	8.3	7.81	+230	+2.96%	1,296,200	614,818	36.38	112.82	84,200	3,000
PVP	14.55	14.5	14.55	14.75	14.5	-50	-0.34%	191,400	1,503,686	88.98	7.73	0	2,900
ACL	13.95	14.9	14	14.9	14	+950	+6.81%	146,300	747,369	44.22	69.30	200	2,500
FUESSVFL	29.61	29.62	29.83	29.83	29.56	+10	+0.03%	32,200	-	-	-	1,100	2,500
SBG	14.7	14.9	14.65	14.9	14.4	+200	+1.36%	477,500	744,999	44.08	13.81	64,600	2,500
VID	5.01	5.01	5.01	5.05	5.01	0	0.00%	4,200	204,589	12.11	29.47	0	2,500
CTF	19.55	19.6	19.85	19.85	19.5	+50	+0.26%	332,800	1,874,816	110.94	37.76	700	2,400
VTO	11.55	11.55	11.65	11.65	11.5	0	0.00%	117,000	922,460	54.58	10.27	0	2,400
THG	46.9	46.65	46.9	46.9	46	-250	-0.53%	19,100	1,452,210	85.93	9.08	100	2,300
MHC	13	13.4	13.1	13.4	12.65	+400	+3.08%	253,400	582,581	34.47	49.45	600	2,000
STK	16.9	16.6	16.35	16.6	16.35	-300	-1.78%	10,500	1,604,173	94.92	127.69	0	1,700
JVC	6.69	6.6	6.49	6.7	6.49	-90	-1.35%	106,200	742,501	43.93	18.38	10,000	1,600
FUESSV30	23.5	24.25	24.05	24.5	24	+750	+3.19%	28,700	-	-	-	20,800	1,500
HVH	13.35	13.4	13.35	13.4	13.3	+50	+0.37%	105,000	582,757	34.48	18.03	0	1,500
TCL	34.3	34.35	34.5	34.6	34.25	+50	+0.15%	46,100	1,035,942	61.30	8.45	0	1,500
VNE	6.05	6.06	6.02	6.12	6.02	+10	+0.17%	40,700	497,255	29.42	-	7,000	1,500
HTN	9.15	9.1	9.15	9.29	9.1	-50	-0.55%	104,400	810,959	47.99	32.97	400	1,300
BSI	39.65	39.1	39.7	39.85	39.1	-550	-1.39%	335,700	9,593,808	567.68	21.11	200	1,200
HTI	24	24.15	23.9	24.15	23.9	+150	+0.63%	20,800	602,523	35.65	9.80	0	1,200
NNC	53.9	57.6	53.9	57.6	53.8	+3,700	+6.86%	155,500	1,262,592	74.71	21.92	700	1,200
VSH	44.4	44	44.4	44.4	43.5	-400	-0.90%	4,700	10,394,615	615.07	23.18	0	1,200
DSC	15.15	14.7	14.65	15.2	14.65	-450	-2.97%	47,800	4,042,499	239.20	17.03	1,600	1,110
RAL	92.8	92.5	92.8	92.8	92	-300	-0.32%	2,700	2,178,136	128.88	3.67	200	1,100
AGR	15.25	15.25	15.3	15.4	15.2	0	0.00%	287,500	3,481,755	206.02	24.32	400	1,000
DBD	50.8	50.5	50.8	50.8	50	-300	-0.59%	48,500	4,771,708	282.35	19.96	2,200	1,000
FMC	36.2	36.3	36.35	36.5	36.3	+100	+0.28%	11,700	2,373,617	140.45	7.76	800	1,000
PTB	50.9	51.2	50.9	51.3	50.5	+300	+0.59%	87,700	3,427,246	202.80	9.30	500	1,000
NCT	96.7	96	96.7	96.7	95.9	-700	-0.72%	7,400	2,511,910	148.63	10.46	0	900
NBB	19.65	19.55	19.65	19.9	19.45	-100	-0.51%	24,500	1,958,124	115.87	2,792.86	0	800
SVC	22.9	22.9	22.8	23	22.8	0	0.00%	14,000	1,525,599	90.27	15.32	0	800
FUESSV50	28	28.09	28.1	28.1	27.5	+90	+0.32%	7,200	-	-	-	100	700
VTB	19.15	20.45	19.15	20.45	19.15	+1,300	+6.79%	147,800	220,952	13.07	19.15	0	700
CTD	84.5	84.4	85	85.8	84.3	-100	-0.12%	254,200	8,560,693	506.55	25.42	1,860	500
GEG	14.3	14.15	14.1	14.3	14.1	-150	-1.05%	358,900	5,978,493	353.76	81.32	6,000	400
HAX	10.8	10.75	10.8	10.85	10.75	-50	-0.46%	364,300	1,154,977	68.34	9.24	7,600	400
SHI	14.6	14.6	14.45	14.6	14.45	0	0.00%	632,100	2,481,263	146.82	30.67	3,400	400
SJS	58.3	58.3	58.3	58.3	58	0	0.00%	11,800	17,342,782	1,026.20	24.73	100	400
TIP	18.35	18.35	18.45	18.45	18.25	0	0.00%	84,400	1,192,894	70.59	6.54	0	400
ADP	23	23	22.9	23.25	22.8	0	0.00%	4,500	529,917	31.36	6.21	0	300
FUEKIV30	13.01	13.09	13.01	13.1	13.01	+80	+0.61%	2,600	-	-	-	500	300
FUEMAV30	23.4	23.48	23.36	23.61	23.36	+80	+0.34%	1,300	-	-	-	900	300
HMC	11.7	11.65	11.7	11.7	11.6	-50	-0.43%	1,100	318,045	18.82	12.43	0	300
TMP	61.1	62	62	62	62	+900	+1.47%	300	4,340,000	256.80	12.39	0	300
FUEDCMID	14.92	14.93	14.92	14.95	14.92	+10	+0.07%	600	-	-	-	100	200
TBC	37.9	38	37.9	38	37.9	+100	+0.26%	700	2,413,000	142.78	13.55	0	200
TEG	6.26	6.3	6.26	6.3	6.2	+40	+0.64%	13,300	761,081	45.03	150.00	0	200
TN1	15.7	14.9	16	16	14.65	-800	-5.10%	29,300	895,423	52.98	15.99	0	200
VPH	4.85	4.88	4.95	4.99	4.84	+30	+0.62%	63,200	465,346	27.54	3.59	0	200
CKG	11.4	11.35	11.25	11.4	11.25	-50	-0.44%	34,000	1,297,429	76.77	8.81	3,000	100
SGT	16.35	16.35	16.35	16.4	16.1	0	0.00%	12,200	2,419,852	143.19	18.60	0	100
TVS	16.7	16.4	16.7	16.7	15.6	-300	-1.80%	434,900	2,738,722	162.05	9.74	6,400	100
VNL	22.7	22.9	22.9	22.9	22.7	+200	+0.88%	5,800	323,817	19.16	7.27	0	100
LBM	39.5	39.5	39.5	40	38.8	0	0.00%	64,400	1,580,000	93.49	19.17	900	20
AAM	7	7.01	7	7.18	7	+10	+0.14%	6,600	73,263	4.34	-	0	0
AAT	3.48	3.47	3.49	3.49	3.42	-10	-0.29%	23,300	245,742	14.54	-	400	0
ABR	12.65	12.7	12.65	12.7	12.65	+50	+0.4%	300	254,000	15.03	12.87	0	0
ABS	3.53	3.62	3.53	3.73	3.4	+90	+2.55%	413,500	289,600	17.14	120.67	0	0
ABT	72.6	72.1	72.2	73.1	72.1	-500	-0.69%	6,800	849,140	50.24	9.46	0	0
ACC	13.3	13.3	13.05	13.3	13.05	0	0.00%	7,300	1,396,500	82.63	26.71	0	0
ACG	35.7	35.55	35.6	35.6	34.4	-150	-0.42%	23,200	5,360,511	317.19	12.76	0	0
ADG	8.9	9.24	8.95	9.28	8.95	+340	+3.82%	500	197,556	11.69	11.11	0	0
ADS	8.19	8.19	8.14	8.22	8.14	0	0.00%	22,800	625,673	37.02	12.28	0	0
APH	6.54	6.66	6.55	6.66	6.53	+120	+1.83%	369,900	1,624,269	96.11	13.65	5,000	0
ASG	17.05	16.8	16.6	16.8	16	-250	-1.47%	7,900	1,525,182	90.25	52.66	0	0
ASP	4.7	4.69	4.7	4.7	4.6	-10	-0.21%	8,300	175,122	10.36	24.55	0	0
AST	74.4	74.2	74.4	74.4	72.9	-200	-0.27%	3,200	3,339,000	197.57	23.34	0	0
BBC	76	0				0	0.00%	-	1,425,204	84.33	-	0	0
BCE	11	11.15	11	11.3	11	+150	+1.36%	47,100	390,250	23.09	5.23	0	0
BCG	2.53	0				0	0.00%	-	2,226,933	131.77	-	0	0
BHN	31	31.7	31	31.8	30.6	+700	+2.26%	13,900	7,348,060	434.80	19.82	300	0
BKG	2.89	2.94	2.91	2.95	2.89	+50	+1.73%	103,500	210,531	12.46	14.13	0	0
BMC	15.95	16	16	16.15	16	+50	+0.31%	19,900	198,282	11.73	8.63	8,000	0
BRC	12.6	12.8	12.5	12.8	12.5	+200	+1.59%	400	158,400	9.37	7.28	0	0
BTT	37.5	0				0	0.00%	-	506,250	29.96	-	0	0
C32	25.8	26	26.1	26.8	25.85	+200	+0.78%	38,500	390,758	23.12	48.06	1,100	0
C47	9.92	9.92	9.92	9.95	9.6	0	0.00%	20,600	360,515	21.33	91.85	0	0
CCC	13.55	13.55	13.6	13.6	13.45	0	0.00%	18,700	545,388	32.27	12.90	0	0
CCI	26.55	27.3	27.2	27.3	27.2	+750	+2.82%	200	478,872	28.34	16.55	0	0
CCL	6.29	6.23	6.3	6.3	6.23	-60	-0.95%	38,600	371,192	21.96	9.73	0	0
CIG	9.17	9.16	9.2	9.2	9	-10	-0.11%	80,600	467,526	27.66	5.30	0	0
CLC	55.5	54.9	55.4	55.4	52	-600	-1.08%	4,100	1,438,796	85.14	10.64	0	0
CLL	30.7	30.7	30.75	30.75	30.5	0	0.00%	15,400	1,043,800	61.76	11.27	0	0
CLW	43.5	0				0	0.00%	-	565,500	33.46	-	0	0
CMV	8.2	8.48	8.2	8.48	8.2	+280	+3.41%	800	153,962	9.11	14.93	0	0
CMX	6.53	6.85	6.54	6.85	6.54	+320	+4.9%	325,400	698,008	41.30	12.48	5,900	0
CNG	25.05	25	25	25.3	24.9	-50	-0.20%	8,700	877,482	51.92	11.35	0	0
COM	29.3	29	29	29	29	-300	-1.02%	500	409,498	24.23	22.04	0	0
CRV	30	30.15	29	30.55	29	+150	+0.5%	11,800	20,273,362	1,199.61	43.89	0	0
CVT	26.65	0				0	0.00%	-	977,812	57.86	-	0	0
DAH	3.8	3.79	3.8	3.81	3.79	-10	-0.26%	86,200	319,118	18.88	46.79	0	0
DAT	9.09	8.8	9.1	9.1	8.73	-290	-3.19%	2,400	609,209	36.05	9.80	0	0
DBT	11.1	11.35	11.1	11.35	11.1	+250	+2.25%	300	233,023	13.79	14.70	0	0
DCL	38.6	38.6	38.6	38.6	36.7	0	0.00%	1,080,800	2,819,384	166.83	52.66	0	0
DHG	102.6	103.5	102.6	103.7	102.5	+900	+0.88%	6,100	13,532,218	800.72	17.96	200	0
DHM	6.15	6.13	6.15	6.25	6.13	-20	-0.33%	7,300	211,704	12.53	69.66	0	0
DMC	60	0				0	0.00%	-	2,083,648	123.29	-	0	0
DQC	10.4	10.4	10.4	10.45	10.35	0	0.00%	11,800	286,604	16.96	-	0	0
DRC	15.3	15.4	15.35	15.6	15.3	+100	+0.65%	181,900	2,378,211	140.72	7.90	0	0
DRL	50.3	50.1	50.3	50.3	50	-200	-0.40%	3,900	475,950	28.16	11.42	0	0
DSN	44.1	43.95	43.6	44	43.5	-150	-0.34%	4,000	531,048	31.42	6.74	0	0
DTA	4.5	4.5	4.5	4.5	4.5	0	0.00%	100	81,269	4.81	54.22	0	0
DTL	12.4	12.5	12.6	12.6	12.5	+100	+0.81%	1,800	757,887	44.85	178.57	0	0
DTT	15.8	15.8	15.8	15.8	15.8	0	0.00%	100	128,799	7.62	11.28	0	0
DXV	3.89	3.89	3.85	3.89	3.8	0	0.00%	8,400	38,511	2.28	-	0	0
EVE	11.4	11.3	11.4	11.4	11.1	-100	-0.88%	10,800	474,371	28.07	-	600	0
FCM	3.6	3.62	3.64	3.64	3.59	+20	+0.56%	61,400	167,340	9.90	116.77	3,000	0
FDC	15	0				0	0.00%	-	579,450	34.29	-	0	0
FIT	4.78	5.11	4.79	5.11	4.78	+330	+6.9%	3,896,700	1,737,058	102.78	14.56	0	0
FUCTVGF3	14.3	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	11.8	12	12	12	12	+200	+1.69%	4,200	-	-	-	0	0
FUCVREIT	8.4	7.91	7.92	7.92	7.91	-490	-5.83%	1,400	-	-	-	0	0
FUEABVND	11.5	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEFCV50	15	14.92	15.25	15.25	14.92	-80	-0.53%	3,200	-	-	-	0	0
FUEIP100	13.12	12.26	13.11	13.11	12.26	-860	-6.55%	200	-	-	-	0	0
FUEKIVFS	17.19	0				0	0.00%	-	-	-	-	0	0
FUEMAVND	15.84	15.78	15.83	15.83	15.78	-60	-0.38%	1,500	-	-	-	600	0
FUETCC50	14.1	14.2	14.11	14.28	14.11	+100	+0.71%	33,300	-	-	-	500	0
FUETPVND	11.85	0				0	0.00%	-	-	-	-	0	0
FUEVN100	25.59	25.65	25.59	25.65	25.55	+60	+0.23%	43,800	-	-	-	700	0
GDT	20.7	20.7	20.6	20.7	20.35	0	0.00%	37,700	510,687	30.22	9.55	0	0
GMH	8.48	0				0	0.00%	-	139,920	8.28	-	0	0
GSP	10.45	10.4	10.45	10.5	10.4	-50	-0.48%	35,300	638,344	37.77	6.90	0	0
GTA	9.4	0				0	0.00%	-	92,402	5.47	-	0	0
HAP	7.38	7.6	7.38	7.62	7.36	+220	+2.98%	224,500	843,161	49.89	8.30	1,900	0
HAS	8.4	0				0	0.00%	-	65,520	3.88	-	0	0
HCD	7.8	7.81	7.89	7.89	7.75	+10	+0.13%	11,200	288,648	17.08	9.56	0	0
HII	7.05	7.06	7.05	7.49	7.02	+10	+0.14%	727,500	520,061	30.77	168.10	7,100	0
HNA	21.5	22.35	22.4	22.4	22.3	+850	+3.95%	1,900	5,257,440	311.09	19.49	0	0
HRC	29	27.5	27.35	27.55	27.35	-1,500	-5.17%	400	830,682	49.15	13.53	0	0
HTG	46.85	46.9	47	47	46.85	+50	+0.11%	13,100	1,688,527	99.91	7.07	0	0
HTL	23.95	23.6	23.95	23.95	23.5	-350	-1.46%	900	283,200	16.76	12.23	0	0
HTV	12.5	12.4	11.65	12.4	11.65	-100	-0.80%	300	162,490	9.61	17.71	0	0
HU1	6.4	6.4	6.4	6.4	6.4	0	0.00%	1,700	64,000	3.79	16.62	0	0
HUB	15.55	15.8	15.55	15.8	15.5	+250	+1.61%	10,200	477,837	28.27	6.66	0	0
HVX	2.75	2.67	2.8	2.81	2.65	-80	-2.91%	3,700	110,872	6.56	-	2,100	0
ICT	21.95	22	22.5	22.5	21.3	+50	+0.23%	77,500	708,070	41.90	22.77	0	0
ILB	26.5	26.15	26.5	26.5	26.15	-350	-1.32%	1,400	998,917	59.11	7.94	0	0
ITC	13.9	14	13.95	14.1	13.85	+100	+0.72%	109,000	1,343,091	79.47	41.79	0	0
ITD	13.6	14.3	13.6	14.3	13.6	+700	+5.15%	58,400	374,271	22.15	7.77	0	0
KHP	12.5	12.35	12.5	12.8	12.35	-150	-1.20%	6,500	745,653	44.12	12.90	0	0
KMR	2.96	2.97	2.96	2.97	2.95	+10	+0.34%	9,100	168,927	10.00	28.83	0	0
KOS	39	39.05	39	39.05	39	+50	+0.13%	400,700	8,453,596	500.21	394.44	9,900	0
L10	24.95	0				0	0.00%	-	244,261	14.45	-	0	0
LAF	19	0				0	0.00%	-	289,332	17.12	-	0	0
LGC	64	0				0	0.00%	-	12,342,705	730.34	-	0	0
LIX	34.85	34.8	34.55	34.85	34.55	-50	-0.14%	7,400	2,255,040	133.43	12.46	600	0
LM8	13.8	0				0	0.00%	-	129,564	7.67	-	0	0
LSS	9.49	9.45	9.49	9.49	9.44	-40	-0.42%	92,700	810,258	47.94	6.98	0	0
MCM	26.55	26.8	26.7	26.9	26.6	+250	+0.94%	22,600	2,948,000	174.44	14.90	1,700	0
MCP	28.55	28.65	28.2	28.65	28.2	+100	+0.35%	33,800	569,230	33.68	17.19	0	0
MDG	21.5	0				0	0.00%	-	221,983	13.14	-	0	0
MIG	17	17.2	17	17.2	16.95	+200	+1.18%	80,800	3,464,654	205.01	13.28	5,000	0
NAV	17.45	18	17.65	18	17.65	+550	+3.15%	900	144,000	8.52	8.08	0	0
NHH	11.85	12.1	11.9	12.2	11.75	+250	+2.11%	151,500	1,366,864	80.88	10.25	0	0
NHT	10.4	0				0	0.00%	-	249,638	14.77	-	0	0
NO1	6.68	6.59	6.7	6.79	6.58	-90	-1.35%	30,800	158,160	9.36	8.77	0	0
NSC	77.5	78.4	78.4	78.4	78.4	+900	+1.16%	100	1,377,842	81.53	6.69	0	0
NTC	158.2	158.5	158.2	159	158	+300	+0.19%	5,800	3,803,997	225.09	13.00	0	0
NVT	8.3	8.3	8.3	8.3	8.3	0	0.00%	300	751,150	44.45	-	0	0
OPC	22.1	22.1	22.1	22.1	22.1	0	0.00%	800	1,415,525	83.76	15.55	0	0
PDN	100	102	100	102	100	+2,000	+2%	800	3,778,479	223.58	11.71	0	0
PDV	13	13	13	13.1	13	0	0.00%	88,500	-	-	3.16	0	0
PET	32.2	32.2	32.5	32.8	32.05	0	0.00%	595,900	3,436,453	203.34	24.23	0	0
PGC	13.5	13.55	13.35	13.55	13.35	+50	+0.37%	18,900	817,597	48.38	9.56	0	0
PGD	24.1	24	24.2	24.2	24	-100	-0.41%	1,400	2,375,935	140.59	10.15	0	0
PGI	20.7	0				0	0.00%	-	2,295,564	135.83	-	0	0
PGV	19.5	19.5	19.2	19.5	19	0	0.00%	17,300	21,907,627	1,296.31	-	0	0
PHC	5	5	5	5.06	5	0	0.00%	33,000	253,410	14.99	52.08	0	0
PIT	6.5	6.55	6.5	6.55	6.11	+50	+0.77%	3,800	93,077	5.51	32.59	0	0
PJT	9	8.38	8.38	8.38	8.38	-620	-6.89%	100	208,518	12.34	7.99	0	0
PMG	7	6.99	6.55	6.99	6.51	-10	-0.14%	5,000	323,891	19.17	13.07	0	0
PNC	21.4	22.8	22.8	22.8	22.8	+1,400	+6.54%	100	246,225	14.57	24.10	0	0
PTC	7.15	7.06	7.2	7.2	7.05	-90	-1.26%	4,900	227,273	13.45	11.75	0	0
PTL	3.11	3.03	3.05	3.05	2.9	-80	-2.57%	95,800	303,000	17.93	-	0	0
QNP	29.5	31.35	29.5	31.35	29.5	+1,850	+6.27%	3,100	1,266,852	74.96	9.88	0	0
RYG	10.9	10.7	10.7	10.9	10.5	-200	-1.83%	46,300	481,500	28.49	7.13	1,700	0
S4A	34.05	0				0	0.00%	-	1,436,910	85.02	-	0	0
SAV	13.8	13.8	13.8	13.8	13.8	0	0.00%	100	342,160	20.25	5.92	0	0
SBA	28.9	28.6	28.3	28.6	28.3	-300	-1.04%	1,100	1,729,964	102.36	15.24	0	0
SBV	8.2	8.05	8.05	8.05	8.05	-150	-1.83%	100	219,958	13.02	-	0	0
SC5	16.7	0				0	0.00%	-	250,224	14.81	-	0	0
SFC	19.7	0				0	0.00%	-	222,442	13.16	-	0	0
SFG	10.15	10.35	10.05	10.45	10.05	+200	+1.97%	500	495,737	29.33	19.31	0	0
SFI	25.5	25.8	26.5	26.5	25.8	+300	+1.18%	2,100	627,250	37.12	7.49	0	0
SHA	4.09	4.05	4.1	4.1	4.05	-40	-0.98%	7,100	135,459	8.02	10.02	0	0
SHP	34.9	34.95	34.9	35	34.85	+50	+0.14%	4,400	3,537,162	209.30	12.38	0	0
SJD	14.1	14.1	14.15	14.15	14.05	0	0.00%	34,900	972,881	57.57	6.83	2,500	0
SMA	8.85	8.8	8.85	8.85	8.8	-50	-0.56%	300	179,105	10.60	13.77	0	0
SMB	40.2	40.35	40.25	40.4	40.1	+150	+0.37%	27,800	1,204,312	71.26	7.80	2,600	0
SPM	11.5	0				0	0.00%	-	158,355	9.37	-	0	0
SRC	53.5	0				0	0.00%	-	1,501,390	88.84	-	0	0
SRF	7.8	7.69	7.3	7.69	7.3	-110	-1.41%	1,300	259,820	15.37	147.88	0	0
SSC	32	0				0	0.00%	-	424,697	25.13	-	0	0
ST8	5.52	5.48	5.52	5.52	5.38	-40	-0.72%	213,200	140,951	8.34	6.36	0	0
STG	34.9	34.9	34.9	34.9	34.9	0	0.00%	100	3,429,042	202.90	17.81	0	0
SVD	6	6	6.19	6.19	5.65	0	0.00%	7,400	165,635	9.80	12.20	0	0
SVT	10.65	10.95	10.8	10.95	10.6	+300	+2.82%	3,900	189,555	11.22	6.87	0	0
SZL	46	46.3	46	46.3	46	+300	+0.65%	2,800	1,266,052	74.91	15.14	0	0
TCD	1.89	0				0	0.00%	-	634,701	37.56	-	0	0
TCO	9.41	9.55	9.59	9.6	9.46	+140	+1.49%	21,700	299,112	17.70	14.06	0	0
TCR	2.9	2.89	2.75	2.89	2.75	-10	-0.34%	200	29,957	1.77	-	0	0
TCT	20	20.25	20.15	20.25	20	+250	+1.25%	1,200	258,957	15.32	23.94	0	0
TDG	3.14	3.09	3.14	3.15	3.09	-50	-1.59%	12,000	74,813	4.43	10.92	0	0
TDM	58.5	58	58	58	58	-500	-0.85%	100	6,380,000	377.51	33.31	0	0
TDP	29.95	30.55	30.95	30.95	29.95	+600	+2%	536,900	2,695,190	159.48	28.10	1,300	0
TDW	50.5	0				0	0.00%	-	429,250	25.40	-	0	0
TIX	47	0				0	0.00%	-	1,410,000	83.43	-	0	0
TLD	8.19	8.18	8.19	8.2	8.12	-10	-0.12%	144,200	635,924	37.63	45.19	0	0
TMS	40.8	40.7	40.75	40.75	40	-100	-0.25%	2,200	6,891,989	407.81	34.03	0	0
TMT	13.4	14	13.45	14.3	13.45	+600	+4.48%	78,300	516,292	30.55	-	0	0
TNC	31.55	0				0	0.00%	-	607,338	35.94	-	0	0
TNT	8.06	8.3	8	8.3	7.95	+240	+2.98%	57,600	423,300	25.05	1,185.71	1,700	0
TPC	12.1	12.1	12.1	12.1	12.1	0	0.00%	6,300	272,455	16.12	22.87	0	0
TRA	68.3	68.3	68	68.8	68	0	0.00%	2,200	2,831,072	167.52	13.69	0	0
TSC	3.04	3.25	3.05	3.25	3.04	+210	+6.91%	3,340,100	639,792	37.86	650.00	0	0
TTA	11.2	11.2	11.2	11.25	11.15	0	0.00%	21,800	1,904,645	112.70	9.67	0	0
TTE	36.5	0				0	0.00%	-	1,039,900	61.53	-	0	0
TVT	17.4	0				0	0.00%	-	365,400	21.62	-	0	0
TYA	18	18	17.85	18	17.8	0	0.00%	5,700	110,257	6.52	7.34	0	0
UIC	53	54	54	54	54	+1,000	+1.89%	5,100	448,632	26.55	7.68	0	0
VAF	17.1	18.25	18.2	18.25	18.2	+1,150	+6.73%	30,900	687,393	40.67	11.29	0	0
VCA	8.6	8.21	8.4	8.4	8.21	-390	-4.53%	1,400	124,688	7.38	120.74	0	0
VCF	286.1	287.3	286.3	288.5	286.3	+1,200	+0.42%	1,600	7,636,185	451.85	17.10	100	0
VDP	44.55	44	44.55	44.55	44	-550	-1.23%	1,100	971,669	57.50	13.53	0	0
VFG	53.6	53.5	53.1	53.5	53	-100	-0.19%	6,900	2,231,625	132.05	5.27	1,000	0
VMD	16.2	16.55	16.5	16.55	16.5	+350	+2.16%	300	255,536	15.12	11.42	0	0
VNG	7.16	7.16	7.16	7.16	7.13	0	0.00%	2,200	696,501	41.21	286.40	0	0
VNS	9.11	9.11	9.11	9.16	9.09	0	0.00%	23,600	618,197	36.58	7.41	0	0
VPD	25.8	25.8	26.25	26.25	25.8	0	0.00%	2,500	2,750,012	162.72	12.96	0	0
VPS	9.11	9.06	9.12	9.12	9	-50	-0.55%	9,400	221,615	13.11	9.25	0	0
VRC	12.65	13.15	12.9	13.15	12.8	+500	+3.95%	5,600	657,500	38.91	657.50	0	0
VSI	22.5	23.7	23	24.05	22.65	+1,200	+5.33%	62,700	312,840	18.51	13.68	0	0
YBM	14.1	14.15	14.5	14.6	14.1	+50	+0.35%	92,900	202,343	11.97	15.18	0	0
								合計	7,449,781,702	440,815.49		56,251,710	64,998,240

※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」