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
MBB	24.6	24.8	24.7	24.9	24.6	+200	+0.81%	18,632,200	199,763,998	12,033.98	7.46	3,638,550	10,677,070
ACB	22.65	22.8	22.7	22.9	22.65	+150	+0.66%	13,391,700	117,115,770	7,055.17	7.54	1,262,680	7,073,200
FPT	77.7	76.5	77.7	77.9	75.7	-1,200	-1.54%	11,809,100	130,318,295	7,850.50	14.67	803,260	4,934,750
HPG	26.2	26.55	26.35	26.7	26.3	+350	+1.34%	30,562,500	203,783,618	12,276.12	13.46	3,459,910	3,370,390
TCB	32.45	32.25	32.5	32.6	32.2	-200	-0.62%	9,017,000	228,531,253	13,766.94	9.03	280,550	3,294,300
VIC	226.7	218.7	227.2	228.5	216.4	-8,000	-3.53%	5,372,600	1,691,314,678	101,886.43	152.72	642,940	2,993,180
PC1	19	20.3	19.45	20.3	18.9	+1,300	+6.84%	27,265,500	8,349,092	502.96	9.08	1,849,960	2,723,200
VIX	18.8	19.1	19.05	19.35	18.8	+300	+1.6%	36,978,900	3,597,302	216.70	5.41	1,642,000	2,237,430
VCB	64.6	64.9	64.6	66.2	63.8	+300	+0.46%	20,114,300	542,283,314	32,667.67	16.84	4,705,870	2,202,790
DXG	14.9	14.55	15.05	15.05	14.45	-350	-2.35%	16,597,100	16,185,190	975.01	67.99	770,100	2,174,900
VND	16.45	16.35	16.55	16.75	16.25	-100	-0.61%	10,248,800	24,889,603	1,499.37	12.31	269,900	2,055,100
VNM	59.1	59	59.5	59.6	58.8	-100	-0.17%	3,271,300	123,307,371	7,428.15	14.65	515,900	2,000,730
SSI	27.25	27.1	27.4	27.55	27.05	-150	-0.55%	16,608,400	67,508,749	4,066.79	13.20	2,395,150	1,982,660
VRE	33.5	32.8	33.65	34	32.7	-700	-2.09%	4,956,200	74,532,044	4,489.88	11.56	591,900	1,891,730
VHM	159.9	159.8	161.3	163.1	157	-100	-0.06%	4,504,400	656,364,438	39,540.03	15.67	930,010	1,812,310
CTG	35.2	34.95	35.4	35.5	34.85	-250	-0.71%	9,575,600	271,454,715	16,352.69	7.85	21,600	1,805,930
VPB	26.7	27	26.9	27.15	26.55	+300	+1.12%	10,367,000	214,215,937	12,904.57	8.93	12,343,700	1,800,100
BSR	31.8	30.7	31.5	31.55	30.35	-1,100	-3.46%	8,311,400	153,724,100	9,260.49	29.52	127,250	1,419,000
GEX	36	35	36.5	36.5	34.95	-1,000	-2.78%	9,605,500	45,796,498	2,758.83	21.37	84,100	1,399,990
PVD	33.4	32.75	33.2	33.3	31.8	-650	-1.95%	4,159,200	18,205,070	1,096.69	21.25	50,800	1,254,500
BID	43.9	43.8	44.4	44.7	43.5	-100	-0.23%	7,402,400	307,535,652	18,526.24	11.61	528,800	1,142,200
HDB	25.8	25.85	26	26.25	25.75	+50	+0.19%	10,622,300	129,386,393	7,794.36	7.21	892,200	1,127,800
MSB	14.4	14.45	14.35	14.45	14.1	+50	+0.35%	15,130,900	45,084,000	2,715.90	8.01	4,481,800	967,800
NVL	15.9	15.3	16.15	16.15	15.25	-600	-3.77%	16,094,300	34,149,884	2,057.22	17.65	1,041,900	928,610
PLX	43.85	42.95	43.9	43.9	42.25	-900	-2.05%	3,499,000	54,571,936	3,287.47	29.18	343,800	909,400
STB	71.6	70.8	71.8	72.8	70.7	-800	-1.12%	5,478,500	133,473,273	8,040.56	22.48	846,900	903,900
VCI	24.95	24.6	25.1	25.15	24.6	-350	-1.40%	5,509,000	28,231,745	1,700.71	13.27	13,600	888,900
TCH	15.55	15.6	15.7	15.8	15.2	+50	+0.32%	5,577,700	14,228,904	857.16	12.19	537,800	867,700
KBC	30.95	31.6	31	31.8	30.05	+650	+2.1%	3,617,100	29,759,450	1,792.74	12.90	283,400	811,770
DPM	26.85	26.3	26.85	27	26.1	-550	-2.05%	2,414,100	17,882,028	1,077.23	18.43	139,300	791,500
VIB	15.7	15.9	15.7	15.9	15.6	+200	+1.27%	5,016,000	54,123,691	3,260.46	7.43	18,000	780,600
PHR	69.9	69.5	74.5	74.7	69.5	-400	-0.57%	1,857,700	9,417,194	567.30	21.43	141,000	778,700
MWG	77.2	79.5	78.2	79.5	77.7	+2,300	+2.98%	6,597,700	116,739,671	7,032.51	16.65	716,640	751,100
SHB	13.55	13.6	13.6	13.6	13.35	+50	+0.37%	37,560,900	65,194,372	3,927.37	5.22	1,950,570	726,790
TPB	15.5	15.6	15.6	15.65	15.5	+100	+0.65%	5,920,600	43,275,131	2,606.94	5.85	109,600	687,610
TCX	50.2	50.2	50.6	51	50	0	0.00%	1,150,600	116,041,491	6,990.45	18.50	187,500	681,600
KDH	22.35	22.35	22.5	22.6	22.05	0	0.00%	2,873,000	25,081,503	1,510.93	25.69	202,800	594,900
DCM	42.25	41.45	42.25	42.35	41.05	-800	-1.89%	1,629,600	21,943,630	1,321.91	12.94	55,300	584,200
DGC	48.8	48	48.85	49.05	47.8	-800	-1.64%	1,717,200	18,229,364	1,098.15	6.49	58,070	546,250
EIB	21.4	21.4	21.6	21.65	21.2	0	0.00%	5,665,000	39,862,221	2,401.34	35.08	0	536,500
PNJ	65.8	65.3	65.9	66.1	64.7	-500	-0.76%	855,200	33,415,444	2,012.98	8.53	82,430	508,100
POW	13.85	13.5	13.85	13.85	13.5	-350	-2.53%	7,084,200	41,415,917	2,494.93	15.50	44,200	497,100
HCM	29.6	28.9	29.65	29.65	28.9	-700	-2.36%	3,398,000	31,210,748	1,880.17	19.69	355,000	465,400
MSN	75.6	76.2	76	76.9	75.8	+600	+0.79%	3,550,000	115,861,485	6,979.61	28.12	238,100	434,560
KDC	48.3	48.5	48.6	48.7	47.95	+200	+0.41%	549,700	14,055,606	846.72	26.90	19,300	428,300
PVT	23.75	23.1	23.7	23.7	23	-650	-2.74%	2,410,400	10,855,412	653.94	11.13	65,100	414,080
NLG	25.65	25.25	25.7	25.9	25.2	-400	-1.56%	1,806,000	12,248,709	737.87	18.53	231,600	404,000
GAS	89.7	87.3	89.5	89.5	86.2	-2,400	-2.68%	1,357,100	210,650,514	12,689.79	18.79	60,750	344,040
VPX	27.4	27.3	27.4	27.75	27.2	-100	-0.36%	578,200	51,187,500	3,083.58	11.86	52,300	338,800
HDG	23.7	23.5	23.75	23.85	23.35	-200	-0.84%	1,347,000	8,694,131	523.74	11.29	18,700	300,300
PAN	32.2	32.2	32.4	32.4	31.8	0	0.00%	704,400	6,726,411	405.21	10.50	2,400	294,000
FRT	132	131.4	133	133.1	130.5	-600	-0.45%	366,800	22,377,655	1,348.05	28.24	59,500	261,850
PDR	16.4	16.05	16.45	16.5	15.95	-350	-2.13%	5,811,100	16,014,841	964.75	30.06	2,300	260,600
SZC	25.4	25	25.45	25.55	24.85	-400	-1.57%	443,200	4,499,647	271.06	14.17	1,200	251,700
HDC	18	17.75	17.45	18	17.05	-250	-1.39%	1,606,900	3,545,644	213.59	4.99	120	229,000
VCK	33.5	33.5	33.2	33.5	32.95	0	0.00%	2,371,500	50,981,161	3,071.15	12.22	45,600	205,000
DSE	22.6	22	22.5	22.55	22	-600	-2.65%	284,300	7,537,200	454.05	29.41	36,900	202,100
FTS	23.55	23.55	24	24.1	23.55	0	0.00%	503,500	8,160,028	491.57	20.28	25,020	193,100
BCM	55.3	54.5	55.4	55.9	54	-800	-1.45%	528,200	56,407,500	3,398.04	16.77	6,300	179,900
HHS	12.1	11.85	12.15	12.3	11.6	-250	-2.07%	3,816,600	5,119,034	308.38	1.35	500	178,700
EVF	13.4	13.7	13.5	13.7	13.3	+300	+2.24%	2,120,900	10,419,751	627.70	12.20	10,200	171,900
LPB	52.3	53.2	52.8	54	52.5	+900	+1.72%	2,992,700	158,923,408	9,573.70	13.91	1,340,100	170,310
E1VFVN30	35.93	36	36.1	36.3	35.93	+70	+0.19%	224,300	-	-	-	95,700	164,450
GMD ＊	75.7	74.5	76.1	76.3	73.7	-1,200	-1.59%	661,100	31,773,886	1,914.09	19.41	58,600	156,500
YEG	9.54	9.45	9.6	9.62	9.42	-90	-0.94%	443,000	1,812,529	109.19	22.39	30	142,200
NT2	23.1	23	23.25	23.25	22.85	-100	-0.43%	287,500	6,621,149	398.86	6.01	74,000	139,100
CMG	28.5	27.9	28.7	28.75	27.9	-600	-2.11%	335,300	6,497,935	391.44	19.54	11,500	138,300
PVP	19.15	18.75	19.15	19.15	18.6	-400	-2.09%	398,300	1,944,421	117.13	10.59	17,200	134,000
VSC	20.65	20.6	20.95	20.95	20.45	-50	-0.24%	2,211,500	7,712,029	464.58	22.44	4,100	126,400
CTR	95	94.9	95.3	95.4	90	-100	-0.11%	902,100	10,855,220	653.93	18.10	20,600	126,070
HVN	21.2	21.15	21.55	21.55	21.15	-50	-0.24%	390,100	65,808,187	3,964.35	7.17	100	123,300
VJC	170.6	173.5	171	174	170.8	+2,900	+1.7%	1,520,400	102,644,566	6,183.41	46.54	163,030	121,950
GEL	31.85	32.1	32.1	32.5	31.9	+250	+0.78%	2,953,600	28,569,000	1,721.02	52.80	27,500	120,700
BVH	70.5	72.2	71	72.3	69.6	+1,700	+2.41%	714,400	53,595,704	3,228.66	18.90	25,200	107,700
DIG	13.85	13.6	13.85	13.95	13.6	-250	-1.81%	5,646,200	10,831,464	652.50	13.77	700	101,800
HHP	14.9	14.9	15.1	15.3	14.5	0	0.00%	1,655,000	1,289,660	77.69	29.86	151,100	101,200
FUEVFVND	35.82	35.84	36.47	36.49	35.84	+20	+0.06%	135,600	-	-	-	3,360	98,600
VTP	70.5	68.9	72	72	68.1	-1,600	-2.27%	731,600	8,390,852	505.47	24.07	0	95,100
GEE	117.9	113.5	119.5	119.5	113.5	-4,400	-3.73%	1,153,500	72,696,660	4,379.32	12.72	21,610	85,600
KHG	5.09	5.06	5.05	5.09	5	-30	-0.59%	1,841,600	2,274,142	137.00	33.07	22,100	78,900
VHC	58.2	58.8	59.3	59.3	58.3	+600	+1.03%	218,500	12,315,846	741.92	9.31	47,800	77,240
DGW	40.85	41.7	41.2	41.7	40.85	+850	+2.08%	699,300	9,222,735	555.59	16.73	216,300	76,500
VPL	91.6	93.5	91.5	94.2	89.9	+1,900	+2.07%	997,800	167,673,585	10,100.82	151.29	176,100	73,800
BWE	43.65	44	43.55	44	43.55	+350	+0.8%	120,100	9,676,860	582.94	11.76	12,800	73,000
IJC	9.79	9.61	9.8	9.85	9.6	-180	-1.84%	2,316,700	6,050,270	364.47	7.29	62,900	68,200
DHC	35	35.05	35.45	35.8	35	+50	+0.14%	115,900	3,385,522	203.95	8.79	42,000	65,300
ORS	13.3	13.1	13.3	13.35	13.05	-200	-1.50%	1,625,800	8,173,495	492.38	37.22	35,500	64,100
SAB	47.7	48	48.1	48.65	47.65	+300	+0.63%	665,600	61,562,994	3,708.61	14.34	118,200	61,000
NAB	12.3	12.3	12.3	12.3	12.1	0	0.00%	1,358,100	25,323,514	1,525.51	5.05	132,500	52,200
OCB	11	11.05	11.05	11.1	11	+50	+0.45%	890,800	29,426,728	1,772.69	7.40	41,400	51,910
DLG	2.62	2.66	2.61	2.7	2.61	+40	+1.53%	738,100	796,164	47.96	2.18	22,600	51,000
SBT	21.8	21.6	21.8	21.85	21.4	-200	-0.92%	622,500	19,578,565	1,179.43	25.96	9,000	45,700
SGR	13.9	14.05	13.6	14.15	13.6	+150	+1.08%	141,600	981,744	59.14	11.94	0	44,700
SCS	52	51.9	52	52	51.3	-100	-0.19%	108,900	5,297,795	319.14	7.30	9,000	43,400
SSB	16.45	16.55	16.45	16.55	16.35	+100	+0.61%	2,093,700	47,084,750	2,836.43	8.80	343,700	42,700
DPG	39.5	40.9	40.05	40.9	39.4	+1,400	+3.54%	347,900	4,850,212	292.18	12.75	4,200	40,500
HSG	11.95	12.2	12	12.25	11.95	+250	+2.09%	2,696,800	9,848,605	593.29	10.73	87,200	37,400
TV2	32.5	31.95	32.5	32.7	31.85	-550	-1.69%	332,400	2,157,461	129.97	22.81	18,400	36,400
MCH	131	131	131	132	130.3	0	0.00%	432,600	169,574,386	10,215.32	23.57	4,000	35,600
BMI	14.5	14.45	14.55	14.6	14.45	-50	-0.34%	158,900	2,175,413	131.05	9.84	200	35,300
CII	17.75	17.6	17.8	17.95	17.5	-150	-0.85%	8,750,500	11,826,941	712.47	89.80	15,600	34,810
CSV	25.8	25.7	25.8	25.8	25.55	-100	-0.39%	145,400	2,839,848	171.08	15.10	0	34,100
CTS	27.3	27.3	27.4	27.85	27	0	0.00%	352,000	5,806,531	349.79	10.06	69,500	33,400
HT1	13.85	13.85	13.8	13.9	13.6	0	0.00%	168,300	5,285,020	318.37	19.32	100	32,900
DPR	42.3	41.65	42.8	43.4	41.6	-650	-1.54%	593,900	3,618,799	218.00	12.53	21,600	32,100
VOS	12.55	12.55	12.7	12.7	12.4	0	0.00%	391,300	1,757,000	105.84	5.76	4,900	31,800
HAH	55.7	55.1	56.3	56.3	54.6	-600	-1.08%	333,900	10,377,556	625.15	8.07	24,600	31,300
DXS	8.22	8.08	8.23	8.29	7.86	-140	-1.70%	2,916,800	4,679,153	281.88	13.72	30,600	31,100
QCG	13	13.4	13	13.4	12.75	+400	+3.08%	178,900	3,686,730	222.09	21.51	3,100	29,800
AAA	7.03	7	7.04	7.08	6.98	-30	-0.43%	442,600	2,756,199	166.04	7.25	0	28,900
MIG	17.5	17.8	17.45	17.8	17.4	+300	+1.71%	145,800	3,764,762	226.79	11.46	4,800	28,900
MSH	34.7	35.45	34.7	35.55	34.7	+750	+2.16%	151,100	3,988,870	240.29	6.50	7,100	26,800
SCR	5.39	5.35	5.42	5.43	5.21	-40	-0.74%	1,085,700	2,303,683	138.78	30.23	43,800	25,200
GVR	37.6	36.2	37.65	37.95	36	-1,400	-3.72%	2,582,700	144,800,000	8,722.89	28.96	8,700	23,900
FUEVN100	26.77	26.78	27.28	27.28	26.6	+10	+0.04%	45,000	-	-	-	2,500	23,200
VTO	11.85	11.9	11.85	12	11.85	+50	+0.42%	58,300	950,413	57.25	10.40	0	23,100
VDS	13.2	13.2	13.3	13.35	13	0	0.00%	283,100	3,590,400	216.29	12.52	2,100	23,000
ANV	22.3	22.5	22.45	22.55	22.05	+200	+0.9%	289,600	5,990,754	360.89	5.99	2,400	21,400
DRC	12.6	12.5	12.6	12.65	12.5	-100	-0.79%	160,600	1,930,366	116.29	16.30	0	20,000
REE	53.5	53.3	54	54	52.9	-200	-0.37%	460,200	28,870,379	1,739.18	11.42	3,760	19,700
TAL	44.05	44.05	44.05	44.4	43.5	0	0.00%	71,700	15,858,000	955.30	22.72	15,800	19,400
PTB	39.7	40	39.35	40.25	39.35	+300	+0.76%	90,000	3,213,043	193.56	5.38	52,700	18,900
TDP	29.3	29.5	29.75	30.3	28.1	+200	+0.68%	115,800	2,764,137	166.51	26.94	2,000	18,600
HHV	11.8	11.75	11.85	11.9	11.7	-50	-0.42%	2,076,900	6,429,204	387.30	9.46	1,300	18,340
KLB	14	14.05	14.05	14.2	13.9	+50	+0.36%	201,900	8,126,106	489.52	4.38	67,400	18,300
TLG	49.7	49.2	49.35	49.8	49.2	-500	-1.01%	41,300	4,749,194	286.10	12.32	10,800	18,300
NTL	16.25	16.4	16.25	16.4	16.1	+150	+0.92%	158,900	2,000,470	120.51	123.31	26,300	17,500
BSI	34.9	34.7	34.9	35.1	34.5	-200	-0.57%	78,400	8,514,198	512.90	17.25	1,500	16,600
BMP	137	139.4	136.3	142.5	136.3	+2,400	+1.75%	89,100	11,411,415	687.43	9.29	29,340	16,100
PAC	22.65	22.45	22.8	22.8	22.45	-200	-0.88%	204,900	1,564,930	94.27	14.78	0	15,200
SIP	52	52	52.1	52.3	51.5	0	0.00%	149,200	12,589,873	758.43	10.46	4,600	15,100
KOS	38.3	38.3	38.3	38.3	37.8	0	0.00%	393,600	8,291,235	499.47	435.23	1,400	15,000
VGC	43.7	43.6	43.75	44	43.1	-100	-0.23%	349,500	19,548,060	1,177.59	13.93	17,500	13,700
BFC	58	57	58.5	58.7	57	-1,000	-1.72%	89,100	3,258,576	196.30	11.69	1,200	13,500
NAF	51.1	51.8	51.1	52	50.6	+700	+1.37%	501,300	3,169,227	190.92	20.19	105,000	13,500
VVS	116.7	113.9	117.5	117.5	113.9	-2,800	-2.40%	137,100	2,451,698	147.69	7.63	0	12,900
AGR	14.45	14.35	14.5	14.55	14.3	-100	-0.69%	147,600	3,276,274	197.37	25.53	4,700	11,400
TCO	14.6	15.5	14.7	15.6	14.6	+900	+6.16%	328,700	485,470	29.25	13.00	75,700	11,000
HAX	9.88	9.89	9.9	9.98	9.88	+10	+0.1%	140,400	1,062,578	64.01	341.03	0	10,800
TLD	8.42	8.44	8.46	8.46	8.41	+20	+0.24%	191,600	656,137	39.53	9.91	5,900	10,600
NKG	13.55	13.7	13.55	13.95	13.55	+150	+1.11%	2,419,600	6,131,721	369.38	30.31	200,200	10,100
CTD	74.7	74.4	74.7	74.8	73.2	-300	-0.40%	674,000	8,319,648	501.18	16.32	33,930	10,010
TNH	9.9	9.79	9.82	9.89	9.79	-110	-1.11%	77,500	1,622,712	97.75	-	1,500	10,000
PET	47.7	48.75	47.7	50.5	47.15	+1,050	+2.2%	2,564,400	5,202,704	313.42	21.16	0	9,800
BAF	34.2	34.4	34.4	34.4	34	+200	+0.58%	900,500	10,458,344	630.02	68.94	61,900	7,700
VPG	3.46	3.43	3.47	3.47	3.38	-30	-0.87%	107,600	303,266	18.27	-	0	7,200
CRE	7.4	7.4	7.33	7.46	7.32	0	0.00%	89,600	3,431,220	206.70	46.84	14,000	6,400
HID	4.36	4.38	4.32	4.49	4.32	+20	+0.46%	267,200	336,193	20.25	61.69	1,000	6,000
HAG	15.45	15.5	15.55	15.6	15.45	+50	+0.32%	1,595,100	19,644,689	1,183.41	-	100	5,700
RYG	9.9	10	9.99	10.25	9.36	+100	+1.01%	314,200	450,000	27.11	12.05	4,800	5,600
VCG	20.9	20.8	21.05	21.1	20.55	-100	-0.48%	2,841,300	13,446,541	810.03	3.67	1,500	5,600
DRH	2.08	2.22	2.19	2.22	2.15	+140	+6.73%	158,100	274,631	16.54	-	0	5,500
EVG	5.91	5.95	5.97	5.99	5.91	+40	+0.68%	436,700	1,280,737	77.15	16.26	0	5,500
FCN	12.85	12.65	12.65	12.8	12.65	-200	-1.56%	226,000	1,991,603	119.98	62.94	3,500	4,800
SJD	14.15	14.15	14.15	14.2	14.1	0	0.00%	24,000	976,330	58.82	6.08	0	4,700
ELC	16.7	16.6	16.7	16.75	16.25	-100	-0.60%	294,200	1,827,124	110.07	12.81	7,400	4,500
SMC	11.4	11.5	11.5	11.7	11.35	+100	+0.88%	189,300	846,479	50.99	4.70	2,600	4,400
FUEKIV30	13.9	13.91	13.9	13.91	13.7	+10	+0.07%	5,800	-	-	-	100	4,300
HPA	34	34.5	34.95	34.95	34.15	+500	+1.47%	22,900	9,832,500	592.32	5.90	100	4,300
HAP	7.08	7.09	6.7	7.09	6.7	+10	+0.14%	7,900	786,581	47.38	-	100	3,900
IDI	5.75	5.81	5.75	5.83	5.74	+60	+1.04%	300,900	1,587,133	95.61	12.39	4,000	3,500
NCT	91.4	91.3	92.3	92.3	91.3	-100	-0.11%	9,100	2,388,931	143.91	6.75	500	3,300
HII	6.05	5.91	5.86	6.05	5.86	-140	-2.31%	207,300	435,348	26.23	8.58	500	3,200
TDC	10.75	10.8	10.7	10.8	10.65	+50	+0.47%	16,100	1,374,062	82.77	5.10	0	3,000
TDM	56	56	55	57.9	53.3	0	0.00%	18,800	6,221,600	374.80	32.04	400	3,000
TNT	10.25	10.95	10.3	10.95	10.3	+700	+6.83%	280,500	558,450	33.64	40.86	0	2,900
TVS	13.2	13.4	13.05	13.4	13	+200	+1.52%	112,700	3,007,495	181.17	8.93	2,500	2,800
CSM	11.6	11.6	11.55	11.65	11.5	0	0.00%	134,500	1,202,053	72.41	28.22	1,700	2,700
FIR	5.2	5.1	5.19	5.19	5.02	-100	-1.92%	153,200	360,415	21.71	182.14	21,700	2,500
PPC	9.7	9.7	9.75	9.75	9.67	0	0.00%	154,600	3,109,947	187.35	18.83	300	2,500
FUESSV30	25.5	25.45	25.5	25.5	25.22	-50	-0.20%	12,200	-	-	-	6,700	2,400
VPI	61	60	61	61.1	59.9	-1,000	-1.64%	2,039,700	19,202,975	1,156.81	49.14	242,000	2,400
DBC	21.8	21.75	21.85	21.9	21.6	-50	-0.23%	1,430,800	8,370,850	504.27	5.56	100	2,300
TMT	11.6	11.8	11.65	12.25	11.6	+200	+1.72%	8,500	435,160	26.21	6.92	1,400	2,300
NHT	16.05	16.55	16.4	16.7	15	+500	+3.12%	192,200	397,261	23.93	8.23	4,300	2,200
TCM	22.9	22.8	22.9	22.9	22.3	-100	-0.44%	619,600	2,554,484	153.88	10.55	18,700	2,200
CRC	8.15	8.28	8.15	8.47	8.14	+130	+1.6%	2,320,200	883,475	53.22	9.30	645,700	2,100
DHA	47	49.5	47	49.7	47	+2,500	+5.32%	121,800	728,693	43.90	6.64	700	2,100
HTN	7.52	7.62	7.57	7.89	7.52	+100	+1.33%	158,500	679,067	40.91	38.29	200	2,100
LDG	3.06	3.05	2.92	3.06	2.92	-10	-0.33%	477,200	779,628	46.97	8.43	7,600	2,100
TTF	2.34	2.35	2.34	2.39	2.25	+10	+0.43%	756,500	924,801	55.71	87.04	10,200	2,000
ASM	5.76	5.79	5.77	5.85	5.77	+30	+0.52%	176,300	2,357,654	142.03	57.90	0	1,900
CDC	21.9	22	21.7	22.2	21.7	+100	+0.46%	113,400	1,160,999	69.94	62.15	30,100	1,900
TDH	3.85	3.92	4.04	4.04	3.88	+70	+1.82%	64,200	441,599	26.60	4.07	21,700	1,900
NNC	44.3	46.8	43.9	46.8	43.6	+2,500	+5.64%	64,700	1,025,856	61.80	7.63	6,200	1,700
SMB	39.2	39.85	39.9	40	39	+650	+1.66%	10,300	1,189,389	71.65	7.77	400	1,700
HSL	4.96	4.7	4.98	4.98	4.7	-260	-5.24%	143,700	181,267	10.92	-	10,000	1,600
PGC	13.65	13.45	13.55	13.6	13.45	-200	-1.47%	21,700	811,563	48.89	11.15	0	1,500
FUESSVFL	29.6	29.76	29.81	29.81	29.45	+160	+0.54%	16,600	-	-	-	200	1,400
PGV	23.85	23.25	24.8	24.8	23.2	-600	-2.52%	12,000	26,120,632	1,573.53	7.02	0	1,300
HAS	8.22	8.25	7.7	8.25	7.7	+30	+0.36%	1,300	64,350	3.88	-	0	1,100
BIC	23.3	23.15	23.1	23.25	23	-150	-0.64%	120,800	4,677,852	281.80	8.50	28,500	1,070
CTF	18	18.05	18	18.05	17.7	+50	+0.28%	318,900	1,726,552	104.01	190.00	10,500	1,000
FUEDCMID	13.76	13.54	13.76	13.79	13.52	-220	-1.60%	7,100	-	-	-	0	1,000
IMP	46.8	46.9	46.9	46.95	46.5	+100	+0.21%	6,500	7,223,020	435.12	23.73	0	1,000
VIP	11.3	11.3	11.35	11.35	11.2	0	0.00%	237,300	773,722	46.61	11.76	53,900	1,000
PDV	9.2	9.18	9.2	9.24	9.14	-20	-0.22%	19,600	728,111	43.86	7.31	200	900
NO1	5.1	5.1	5.1	5.19	5.09	0	0.00%	20,400	122,400	7.37	16.04	0	800
SVC	17.2	16.7	16.65	16.7	16.65	-500	-2.91%	800	1,557,572	93.83	3.48	0	800
CKG	7.56	7.7	7.52	7.79	7.52	+140	+1.85%	37,700	1,245,918	75.06	11.19	0	700
SRF	7.59	7.77	7.77	7.77	7.31	+180	+2.37%	33,700	262,523	15.81	13.15	0	700
ASP	7.44	7.47	7.32	7.56	7.32	+30	+0.4%	83,900	278,926	16.80	19.97	2,500	600
FCM	3.13	3.24	3.15	3.24	3.15	+110	+3.51%	1,800	149,774	9.02	8.88	300	500
SGN	52.5	52.4	52.5	52.5	52	-100	-0.19%	16,300	1,755,326	105.74	9.93	600	500
AAT	2.88	2.87	2.88	2.88	2.81	-10	-0.35%	18,900	203,251	12.24	8.57	0	400
CTI	20.8	20.55	20.8	20.9	20.55	-250	-1.20%	254,000	1,294,650	77.99	9.11	0	400
DHG	94.4	95	94.4	95.3	94.4	+600	+0.64%	5,100	12,420,877	748.25	15.06	100	400
DSC	13	12.95	13.2	13.2	12.85	-50	-0.38%	5,900	3,606,209	217.24	10.21	0	400
FUEMAVND	15.31	15.24	15.31	15.31	15.17	-70	-0.46%	1,300	-	-	-	900	400
HVH	11.35	11.4	11.3	11.45	11.2	+50	+0.44%	140,500	723,778	43.60	11.84	0	400
LCG	9.25	9.24	9.22	9.3	9.2	-10	-0.11%	748,000	1,909,004	115.00	13.53	27,000	400
SJS	55.3	55	54	55	53.5	-300	-0.54%	2,400	16,361,116	985.61	45.08	100	400
ST8	3.14	3.08	3.14	3.16	3.01	-60	-1.91%	229,200	79,220	4.77	-	800	400
AGG	11.95	11.95	11.8	12	11.7	0	0.00%	132,700	1,942,211	117.00	5.12	0	300
FMC	35	35.15	36.85	36.85	35	+150	+0.43%	16,800	2,298,419	138.46	6.59	4,500	300
THG	42.65	43	43.35	43.35	42.8	+350	+0.82%	8,700	1,338,586	80.64	9.08	200	300
DQC	11.2	11.6	10.8	11.75	10.75	+400	+3.57%	6,100	319,674	19.26	94.31	400	200
DSN	37.2	37.2	37.3	37.8	37.2	0	0.00%	6,200	449,488	27.08	6.53	300	200
FUEKIVND	13.47	13.45	13.36	13.45	13.36	-20	-0.15%	200	-	-	-	100	200
LIX	29.6	29.7	30.25	30.25	29.5	+100	+0.34%	10,600	1,924,560	115.94	10.73	0	200
NHA	12.1	11.85	12.1	12.15	11.8	-250	-2.07%	85,700	767,749	46.25	7.00	0	200
OGC	2.99	3.19	3.19	3.19	3.1	+200	+6.69%	1,990,700	957,000	57.65	14.24	700	200
TNC	31	29	29.05	29.05	29	-2,000	-6.45%	200	558,250	33.63	15.24	0	200
VSH	42.4	42.4	42.3	42.4	42.3	0	0.00%	6,900	10,016,629	603.41	11.61	1,400	200
DC4	8.47	8.46	8.47	8.57	8.4	-10	-0.12%	144,400	831,074	50.06	4.17	100	100
FUEMAV30	24.92	24.76	24.76	24.76	24.6	-160	-0.64%	1,100	-	-	-	800	100
ITD	16	16	15.7	16.1	15.7	0	0.00%	23,900	418,765	25.23	8.69	0	100
PHC	5	4.98	4.81	5	4.81	-20	-0.40%	3,400	252,396	15.20	11.40	0	100
SBG	12	12.35	12	12.35	11.85	+350	+2.92%	265,300	617,500	37.20	16.10	8,800	100
TVB	7.4	7.35	7.4	7.4	7.1	-50	-0.68%	2,000	802,043	48.32	38.48	200	100
VNS	7.98	7.6	7.76	7.76	7.6	-380	-4.76%	8,500	515,730	31.07	13.45	0	100
AAM	6.94	6.56	6.93	6.93	6.56	-380	-5.48%	400	68,560	4.13	39.05	0	0
ABR	12.7	12.5	12.7	12.7	12.5	-200	-1.57%	6,100	250,000	15.06	16.78	3,300	0
ABS	2.8	2.9	2.83	2.9	2.82	+100	+3.57%	239,800	232,000	13.98	-	0	0
ABT	54.9	54.9	54.9	54.9	53.5	0	0.00%	10,200	646,571	38.95	4.88	300	0
ACC	12.7	12.8	12.65	12.8	12.65	+100	+0.79%	2,600	1,344,000	80.96	25.81	0	0
ACG	33.6	33.9	35	35	32.8	+300	+0.89%	5,500	5,111,711	307.93	10.14	500	0
ACL	13.4	13.25	12.6	13.25	12.6	-150	-1.12%	3,700	664,607	40.04	19.40	0	0
ADG	8.99	0				0	0.00%	-	192,211	11.58	-	0	0
ADP	22.65	22.65	22.65	22.65	22.65	0	0.00%	700	521,853	31.44	6.82	0	0
ADS	8.9	8.91	9	9	8.9	+10	+0.11%	24,100	680,677	41.00	7.04	0	0
AFX	10.15	10.15	10.15	10.2	10.05	0	0.00%	45,200	355,250	21.40	7.51	0	0
ANT	27	26.95	27.5	27.5	26.1	-50	-0.19%	11,000	646,900	38.97	4.59	0	0
APG	4.78	4.72	4.8	4.8	4.69	-60	-1.26%	208,900	1,055,496	63.58	196.67	800	0
APH	5.58	5.56	5.59	5.62	5.53	-20	-0.36%	219,200	1,355,997	81.69	8.29	100	0
ASG	16.5	0				0	0.00%	-	1,497,947	90.24	-	0	0
AST	71.6	71.6	71.6	71.6	71.6	0	0.00%	1,100	3,222,000	194.10	13.36	500	0
BCE	10.9	10.9	10.9	10.95	10.7	0	0.00%	32,300	381,500	22.98	4.26	1,300	0
BCG	2.53	0				0	0.00%	-	2,226,933	134.15	-	0	0
BHN	29	29.5	29	29.5	29	+500	+1.72%	300	6,838,100	411.93	14.63	0	0
BKG	2.42	2.44	2.44	2.45	2.36	+20	+0.83%	82,000	174,726	10.53	17.30	100	0
BMC	12.8	12.85	12.8	13	12.75	+50	+0.39%	11,100	159,245	9.59	20.20	0	0
BRC	12	0				0	0.00%	-	148,500	8.95	-	0	0
BTP	8.33	8.35	8.34	8.35	8.26	+20	+0.24%	48,400	505,055	30.42	11.86	0	0
BTT	38.05	0				0	0.00%	-	513,675	30.94	-	0	0
C32	13.5	13.5	13.45	13.5	13.45	0	0.00%	3,700	405,787	24.44	7.74	0	0
C47	9.5	9.55	9.5	9.97	9.5	+50	+0.53%	36,600	347,069	20.91	6.64	0	0
CCC	7.99	7.9	7.45	7.9	7.45	-90	-1.13%	700	324,334	19.54	7.52	0	0
CCI	18.5	18	18	18	18	-500	-2.70%	500	315,740	19.02	7.44	0	0
CCL	4.75	4.7	4.77	4.79	4.7	-50	-1.05%	34,100	280,033	16.87	10.96	0	0
CHP	27.85	27.95	27.7	27.95	27.7	+100	+0.36%	1,300	4,406,543	265.45	10.05	0	0
CIG	6.2	6.08	6	6.1	6	-120	-1.94%	13,500	310,323	18.69	2.73	0	0
CLC	54	54	54	54	54	0	0.00%	100	1,415,209	85.25	7.77	0	0
CLL	29.85	0				0	0.00%	-	1,014,900	61.14	-	0	0
CLW	44.55	0				0	0.00%	-	579,150	34.89	-	0	0
CMV	7.96	0				0	0.00%	-	144,521	8.71	-	0	0
CMX	5.7	5.76	5.69	5.8	5.69	+60	+1.05%	41,100	586,938	35.36	8.73	0	0
CNG	22.4	22.15	22.35	22.35	22.1	-250	-1.12%	7,900	777,449	46.83	14.35	100	0
COM	33	0				0	0.00%	-	465,981	28.07	-	0	0
CRV	28.1	0				0	0.00%	-	19,315,936	1,163.61	-	0	0
CVT	27.6	0				0	0.00%	-	1,012,668	61.00	-	0	0
D2D	32.85	33.1	32.9	33.45	32.9	+250	+0.76%	19,000	1,001,597	60.34	4.40	300	0
DAH	2.5	2.6	2.5	2.67	2.5	+100	+4%	53,100	218,920	13.19	32.10	0	0
DAT	7.96	7.8	7.9	7.9	7.8	-160	-2.01%	1,500	539,981	32.53	7.51	0	0
DBD	50.1	50.2	50.7	50.7	49.9	+100	+0.2%	8,900	4,743,361	285.74	18.77	0	0
DBT	12.6	12.5	12.1	12.5	12.1	-100	-0.79%	6,900	274,591	16.54	20.36	0	0
DCL	38	38.7	38	38.9	38	+700	+1.84%	2,025,600	2,826,688	170.28	144.94	0	0
DHM	6.7	6.9	6.7	6.9	6.5	+200	+2.99%	1,200	238,296	14.36	41.32	0	0
DMC	59	0				0	0.00%	-	2,048,920	123.43	-	0	0
DRL	44.6	44.65	44.6	44.65	44.6	+50	+0.11%	800	424,175	25.55	9.48	0	0
DTA	3.43	3.45	3.43	3.5	3.4	+20	+0.58%	4,900	62,306	3.75	313.64	100	0
DTL	11.1	11	11.1	11.1	10.9	-100	-0.90%	3,200	666,941	40.18	-	0	0
DTT	17.65	0				0	0.00%	-	143,880	8.67	-	0	0
DVP	75.9	76	76.5	76.5	75.9	+100	+0.13%	8,700	3,040,000	183.13	8.99	0	0
DXV	3.9	0				0	0.00%	-	38,610	2.33	-	0	0
EVE	10	10.05	10.05	10.1	10.05	+50	+0.5%	9,800	421,897	25.42	10.76	700	0
FDC	24	24.9	24.9	24.9	24.8	+900	+3.75%	900	961,887	57.94	4.49	0	0
FIT	4.06	4.01	4.08	4.1	3.99	-50	-1.23%	183,300	1,363,131	82.12	33.98	0	0
FUCTVGF3	15.6	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12.35	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	7	7.43	6.75	7.43	6.75	+430	+6.14%	2,100	-	-	-	0	0
FUEABVND	11.2	11	11	11	11	-200	-1.79%	100	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEFCV50	15.15	15.15	15.15	15.15	14.78	0	0.00%	2,800	-	-	-	0	0
FUEIP100	13.4	12.57	12.57	12.57	12.57	-830	-6.19%	200	-	-	-	0	0
FUEKIVFS	17.73	0				0	0.00%	-	-	-	-	0	0
FUESSV50	30.2	30.5	30.68	30.68	30.5	+300	+0.99%	500	-	-	-	0	0
FUETCC50	15.85	15.25	15.22	15.25	15.1	-600	-3.79%	9,300	-	-	-	0	0
FUETPVND	10.98	0				0	0.00%	-	-	-	-	0	0
GDT	18	18	18.1	18.1	18	0	0.00%	1,100	443,703	26.73	6.15	0	0
GEG	14	14.15	14	14.2	13.95	+150	+1.07%	367,300	5,869,482	353.58	8.14	1,000	0
GHC	27.1	27.15	27.1	27.2	27.1	+50	+0.18%	8,500	1,294,037	77.95	8.06	0	0
GIL	12.55	12.45	12.55	12.6	12.3	-100	-0.80%	221,100	1,264,873	76.20	39.15	0	0
GMH	7.21	7.1	6.72	7.1	6.72	-110	-1.53%	300	117,150	7.06	6.57	0	0
GSP	11.3	11.25	11.35	11.35	11.15	-50	-0.44%	30,700	759,567	45.76	8.64	0	0
GTA	8.3	0				0	0.00%	-	81,589	4.92	-	0	0
HAR	3.28	3.47	3.38	3.47	3.36	+190	+5.79%	81,500	332,024	20.00	19.39	0	0
HCD	7.87	7.85	7.87	7.88	7.8	-20	-0.25%	125,500	290,127	17.48	14.48	1,000	0
HMC	11.6	11.2	11.25	11.25	11.2	-400	-3.45%	3,000	305,760	18.42	9.79	0	0
HNA	22.95	0				0	0.00%	-	5,398,579	325.22	-	0	0
HPX	4.39	4.39	4.39	4.41	4.36	0	0.00%	100,800	1,335,300	80.44	11.31	4,000	0
HQC	2.43	2.43	2.44	2.46	2.4	0	0.00%	1,442,200	1,401,136	84.41	19.92	53,900	0
HRC	51	47.45	47.45	47.45	47.45	-3,550	-6.96%	1,300	1,433,304	86.34	40.80	0	0
HTG	40.9	40.6	40.45	40.65	40.45	-300	-0.73%	5,500	1,461,710	88.05	5.42	0	0
HTI	23.6	23.6	23.8	23.8	23.5	0	0.00%	33,900	588,801	35.47	3.54	0	0
HTL	21.05	0				0	0.00%	-	252,600	15.22	-	0	0
HTV	14.5	0				0	0.00%	-	190,008	11.45	-	0	0
HU1	6.8	0				0	0.00%	-	68,000	4.10	-	0	0
HUB	12.9	13	12.95	13	12.9	+100	+0.78%	13,500	393,157	23.68	5.94	0	0
ICT	18	18.6	18.15	18.65	18.15	+600	+3.33%	12,500	598,641	36.06	18.83	0	0
ILB	21.55	21.65	22	22	21.65	+100	+0.46%	1,000	827,019	49.82	8.20	0	0
ITC	11.95	11.95	12.2	12.25	11.95	0	0.00%	29,200	1,146,424	69.06	23.39	0	0
JVC	3.8	3.8	3.81	3.89	3.79	0	0.00%	85,300	427,501	25.75	8.56	2,500	0
KHP	10	10	10.1	10.1	9.95	0	0.00%	7,600	603,767	36.37	10.65	0	0
KMR	2.82	2.83	2.82	2.83	2.82	+10	+0.35%	17,800	160,964	9.70	32.16	0	0
KSB	15.55	15.3	15.5	15.5	15.3	-250	-1.61%	283,000	1,750,989	105.48	13.02	0	0
L10	26.85	0				0	0.00%	-	262,862	15.84	-	0	0
LAF	16.8	0				0	0.00%	-	255,831	15.41	-	0	0
LBM	28.9	28.9	28.25	29.2	28.25	0	0.00%	7,300	1,156,000	69.64	8.14	0	0
LGC	64.8	0				0	0.00%	-	13,746,044	828.07	-	0	0
LGL	5.88	5.89	5.88	5.89	5.85	+10	+0.17%	15,200	303,318	18.27	14.84	800	0
LHG	27.4	27.4	27.75	27.75	27.3	0	0.00%	77,400	1,370,329	82.55	5.37	7,800	0
LM8	13.6	0				0	0.00%	-	127,686	7.69	-	0	0
LSS	8.38	8.35	8.3	8.35	8.27	-30	-0.36%	38,900	751,722	45.28	6.17	0	0
MCM	28.45	28.75	28.7	29.2	28.6	+300	+1.05%	34,000	3,162,500	190.51	16.29	5,100	0
MCP	27.4	27.3	27.4	27.4	27.25	-100	-0.36%	7,100	542,400	32.67	58.58	0	0
MDG	35.7	35.5	35.65	35.65	35.5	-200	-0.56%	2,800	366,530	22.08	8.51	0	0
MHC	9.39	9.78	9.11	9.79	9.11	+390	+4.15%	6,400	425,197	25.61	2.59	0	0
NAV	16.5	15.8	16.5	16.5	15.8	-700	-4.24%	1,400	126,400	7.61	9.20	0	0
NBB	17.7	17.7	17.3	17.7	17.3	0	0.00%	14,600	1,772,828	106.80	198.88	0	0
NHH	10.3	10.35	10.2	10.45	10.2	+50	+0.49%	11,500	1,169,177	70.43	8.05	0	0
NSC	76	72.8	72.8	72.8	72.8	-3,200	-4.21%	100	1,279,425	77.07	5.93	0	0
NTC	138.6	138.5	138.7	138.7	138	-100	-0.07%	500	3,323,997	200.24	10.33	0	0
NVT	7.6	0				0	0.00%	-	687,800	41.43	-	0	0
OPC	23.5	23.5	23.5	24.9	23.5	0	0.00%	700	1,505,196	90.67	15.28	0	0
PDN	107.1	107.1	107.1	107.1	107.1	0	0.00%	100	5,951,099	358.50	14.57	0	0
PGD	22.95	23.45	23.45	23.45	22.7	+500	+2.18%	700	2,321,487	139.85	14.85	0	0
PGI	19	19.2	19	19.45	18.9	+200	+1.05%	800	2,129,218	128.27	8.67	0	0
PIT	7.42	7.21	7.42	7.42	7.21	-210	-2.83%	300	102,456	6.17	-	0	0
PJT	8.9	0				0	0.00%	-	221,457	13.34	-	0	0
PLP	4.2	4.22	4.2	4.22	4.02	+20	+0.48%	53,300	379,799	22.88	10.27	5,400	0
PMG	6.85	7.15	6.85	7.15	6.85	+300	+4.38%	700	331,304	19.96	16.03	0	0
PNC	29.8	0				0	0.00%	-	321,821	19.39	-	0	0
PTC	6.51	6.6	6.68	6.68	6.6	+90	+1.38%	300	212,465	12.80	4.35	0	0
PTL	2.62	2.65	2.62	2.68	2.53	+30	+1.15%	10,900	265,000	15.96	-	0	0
QNP	32.3	0				0	0.00%	-	1,305,241	78.63	-	0	0
RAL	84.5	85	85	85	84.5	+500	+0.59%	4,100	2,001,531	120.57	5.54	0	0
S4A	32.5	0				0	0.00%	-	1,371,500	82.62	-	0	0
SAM	6.55	6.55	6.55	6.55	6.48	0	0.00%	35,200	2,488,744	149.92	26.10	0	0
SAV	14.7	14.7	14.65	14.7	14.5	0	0.00%	1,000	382,692	23.05	39.41	300	0
SBA	28.25	28.25	28.35	28.35	28.25	0	0.00%	1,400	1,708,793	102.94	10.07	0	0
SBV	6.74	6.3	6.33	6.33	6.3	-440	-6.53%	3,500	180,747	10.89	-	0	0
SC5	16.4	0				0	0.00%	-	245,729	14.80	-	0	0
SFC	18	17.05	17.9	17.9	17.05	-950	-5.28%	800	192,519	11.60	9.70	0	0
SFG	10.85	10.85	10.9	10.9	10.5	0	0.00%	3,400	519,686	31.31	16.22	0	0
SFI	27.45	26.25	26.15	26.25	26.15	-1,200	-4.37%	1,200	638,191	38.45	6.78	0	0
SGT	15	15	14.95	15	14.95	0	0.00%	95,300	2,220,048	133.74	6.67	0	0
SHA	3.89	3.96	3.89	3.98	3.89	+70	+1.8%	1,100	139,070	8.38	8.30	0	0
SHI	14.45	14.15	14.15	14.3	14.1	-300	-2.08%	123,700	2,404,786	144.87	47.80	200	0
SHP	33.95	34	34	34	34	+50	+0.15%	2,000	3,441,016	207.29	12.00	0	0
SKG	9.23	9.23	9.24	9.29	9.05	0	0.00%	118,300	613,774	36.97	12.80	500	0
SMA	9.37	0				0	0.00%	-	190,706	11.49	-	0	0
SPM	8.95	0				0	0.00%	-	123,241	7.42	-	0	0
SRC	53	54.8	53	54.8	52	+1,800	+3.4%	15,800	1,537,873	92.64	62.49	0	0
SSC	29.3	29.3	29.3	29.3	29.3	0	0.00%	200	388,863	23.43	31.51	0	0
STG	32.85	0				0	0.00%	-	3,227,623	194.44	-	0	0
STK	13	12.9	12.7	12.9	12.7	-100	-0.77%	2,000	1,807,588	108.89	36.13	200	0
SVD	4.35	4.37	4.35	4.37	4.09	+20	+0.46%	19,400	120,638	7.27	95.00	0	0
SVT	10.6	10.65	10.9	10.9	10.65	+50	+0.47%	21,000	184,362	11.11	6.87	0	0
SZL	52.8	52.8	52	53.1	52	0	0.00%	7,600	1,473,254	88.75	12.83	0	0
TBC	32.5	32.1	32.1	32.5	32.1	-400	-1.23%	4,200	2,038,350	122.79	10.60	0	0
TCD	1.89	0				0	0.00%	-	634,701	38.24	-	0	0
TCI	11.35	11.35	11.5	11.5	11.2	0	0.00%	45,200	1,312,298	79.05	112.38	100	0
TCL	31.4	31.4	31.4	31.4	31.3	0	0.00%	6,200	946,975	57.05	7.19	0	0
TCR	2.49	2.53	2.32	2.53	2.32	+40	+1.61%	15,100	26,225	1.58	57.50	0	0
TCT	18.5	18.5	18.5	18.5	18.5	0	0.00%	100	236,578	14.25	9.28	0	0
TDG	2.57	2.54	2.6	2.6	2.54	-30	-1.17%	59,000	61,496	3.70	10.76	0	0
TDW	50	49	53	53	49	-1,000	-2.00%	7,800	416,500	25.09	6.89	1,500	0
TEG	6.38	6.32	6.4	6.5	6.32	-60	-0.94%	25,400	763,497	45.99	34.16	200	0
TIP	18.1	18.15	18.1	18.2	18.1	+50	+0.28%	15,000	1,179,893	71.08	5.46	0	0
TIX	41.25	0				0	0.00%	-	1,237,500	74.55	-	0	0
TLH	4.5	4.59	4.51	4.6	4.5	+90	+2%	135,400	515,549	31.06	102.00	5,700	0
TMP	46.2	46.75	48.15	48.15	46.75	+550	+1.19%	200	3,272,500	197.14	10.31	0	0
TMS	39.9	40.5	40	40.5	38.6	+600	+1.5%	2,600	6,995,264	421.40	19.53	0	0
TN1	14.6	14.6	13.8	14.6	13.8	0	0.00%	4,000	877,394	52.86	3.29	0	0
TNI	4.69	4.78	4.7	4.78	4.65	+90	+1.92%	13,500	250,950	15.12	5.74	200	0
TPC	10.8	10.75	10.75	10.75	10.75	-50	-0.46%	50,000	180,782	10.89	30.80	0	0
TRA	79.9	79	78.5	79	78.5	-900	-1.13%	5,300	3,274,593	197.26	15.11	0	0
TRC	75.2	74.9	75.9	75.9	74.9	-300	-0.40%	14,100	2,247,000	135.36	8.79	0	0
TSA	15.4	15.7	15.4	15.8	15.4	+300	+1.95%	137,400	634,672	38.23	22.30	10,400	0
TSC	2.24	2.24	2.23	2.28	2.23	0	0.00%	59,600	440,964	26.56	-	0	0
TTA	10.35	10.35	10.4	10.45	10.15	0	0.00%	615,000	1,848,087	111.33	9.90	0	0
TTE	33.9	0				0	0.00%	-	965,825	58.18	-	0	0
TVT	15.55	0				0	0.00%	-	326,550	19.67	-	0	0
TYA	18.25	18.2	18.05	18.2	18.05	-50	-0.27%	500	111,482	6.72	4.86	0	0
UIC	64	64.1	64.2	64.2	64.1	+100	+0.16%	2,800	532,030	32.05	5.25	0	0
VAB	10.1	10.1	10.1	10.2	10.1	0	0.00%	102,100	8,245,243	496.70	4.80	3,600	0
VCA	7	7	7	7	6.51	0	0.00%	900	106,311	6.40	-	0	0
VCF	304	0				0	0.00%	-	8,080,057	486.75	-	0	0
VDP	55.9	0				0	0.00%	-	1,234,462	74.37	-	0	0
VFG	47.7	48	48.1	48.1	48	+300	+0.63%	400	2,002,205	120.61	6.24	0	0
VID	4.8	4.8	4.8	4.8	4.8	0	0.00%	600	196,013	11.81	436.36	0	0
VMD	14.1	0				0	0.00%	-	217,708	13.11	-	0	0
VNE	2.75	2.56	2.56	2.56	2.56	-190	-6.91%	535,400	210,260	12.67	-	5,000	0
VNG	6.5	6.5	6.5	6.5	6.5	0	0.00%	1,200	632,298	38.09	97.01	0	0
VNL	18.8	18.5	18.55	18.55	18.5	-300	-1.60%	200	261,599	15.76	4.89	0	0
VPD	24.35	24.25	24.3	24.3	24.25	-100	-0.41%	5,700	2,584,799	155.71	9.85	0	0
VPH	3.47	3.56	3.47	3.59	3.43	+90	+2.59%	13,800	339,474	20.45	-	300	0
VPS	8.63	8.63	8.62	8.63	8.62	0	0.00%	400	211,097	12.72	9.02	0	0
VRC	12.5	12.8	12.2	12.8	12.2	+300	+2.4%	34,400	640,000	38.55	1,066.67	0	0
VSI	23	0				0	0.00%	-	303,600	18.29	-	0	0
VTB	14	13.5	14	14	13.5	-500	-3.57%	300	145,861	8.79	9.36	0	0
YBM	10	0				0	0.00%	-	321,745	19.38	-	0	0
AAN	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	8,848,153,070	533,021.27		56,012,490	86,154,880

※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」