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
SSI	37.5	36	37.2	37.4	35.7	-1,500	-4.00%	82,075,200	74,732,933	4,344.94	23.17	5,181,850	26,132,240
MBB	25.2	24.4	25.15	25.15	24.35	-800	-3.17%	46,363,100	196,541,998	11,426.86	6.55	994,200	15,055,050
VIX	33.1	30.95	32.75	32.8	30.95	-2,150	-6.50%	51,360,700	47,397,754	2,755.68	45.72	3,590,550	8,048,700
SHB	16.7	16.3	16.7	16.7	16.1	-400	-2.40%	83,830,400	74,877,373	4,353.34	7.07	277,100	7,992,150
VCI	36.8	37.4	36.9	37.75	36.5	+600	+1.63%	15,326,100	27,025,240	1,571.23	24.29	2,153,800	7,536,500
ACB	24.95	25	24.95	25.3	24.8	+50	+0.2%	11,724,500	128,416,415	7,466.07	6.81	8,525,370	5,545,800
VPB	30	29.2	29.9	29.9	29	-800	-2.67%	23,926,000	231,670,569	13,469.22	14.68	5,362,900	4,818,600
CTG	49.7	49.8	49.35	49.9	48	+100	+0.2%	11,649,500	267,425,589	15,548.00	10.55	3,269,420	4,400,360
HPG	26.5	26.4	26.5	26.7	26.1	-100	-0.38%	30,587,700	202,632,299	11,780.95	15.08	2,892,730	4,247,790
CII	27.5	26.7	27.4	27.55	26.7	-800	-2.91%	25,246,400	16,685,872	970.11	36.93	814,900	3,766,190
VND	20.5	20.2	20.3	20.65	19.85	-300	-1.46%	30,195,100	30,750,458	1,787.82	17.89	4,851,900	3,535,380
STB	55.6	54.5	55.2	55.5	53.6	-1,100	-1.98%	7,394,000	102,744,257	5,973.50	10.19	1,714,100	3,411,800
DIG	21.85	21.9	21.6	22.4	21.25	+50	+0.23%	15,011,500	14,156,843	823.07	116.49	1,475,200	3,327,650
HDB	33	32.7	32.75	33.05	32	-300	-0.91%	17,222,100	1,257,097,321	73,087.05	8.91	1,731,020	2,771,930
VRE	39.4	38.8	39.2	39.8	38.1	-600	-1.52%	9,011,700	88,165,954	5,125.93	21.52	1,783,600	2,697,480
GEX	53.5	51.6	52.8	53.4	50.8	-1,900	-3.55%	19,050,900	44,346,577	2,578.29	27.02	3,290,360	2,673,770
EIB	23.1	22.6	22.8	23	22	-500	-2.16%	10,749,200	42,097,486	2,447.53	12.65	1,927,600	2,363,600
PDR	23.6	23.65	23.5	24.25	23.15	+50	+0.21%	15,560,600	23,172,492	1,347.24	128.53	1,372,900	2,104,300
BID	36.9	36.9	37	37.1	36.2	0	0.00%	3,489,900	259,088,255	15,063.27	11.52	191,140	1,737,410
MSN	78.2	79.3	77.9	79.5	75.7	+1,100	+1.41%	13,522,400	114,661,096	6,666.34	58.96	3,718,320	1,723,700
VSC	25.65	25	25.8	26	24.55	-650	-2.53%	11,084,900	9,359,259	544.14	17.95	229,300	1,704,500
KHG	7.1	7.14	7.01	7.15	6.9	+40	+0.56%	16,570,900	3,208,967	186.57	58.52	791,000	1,690,200
TCH	22.05	22	22	22.2	21.35	-50	-0.23%	7,445,600	14,700,749	854.69	17.19	1,049,700	1,660,600
HSG	16.5	16.3	16.5	16.6	16.05	-200	-1.21%	4,410,200	10,122,012	588.49	20.32	365,600	1,456,800
VHM	115	114.5	114.6	116.8	112.5	-500	-0.43%	5,136,500	470,298,674	27,342.95	15.58	822,200	1,434,300
MWG	85.7	85.7	85.5	85.9	82.8	0	0.00%	9,652,900	126,703,745	7,366.50	33.66	1,129,500	1,415,800
BSR	27.6	27.3	27.9	28.4	27.05	-300	-1.09%	7,774,400	84,643,640	4,921.14	134.48	1,031,800	1,408,900
DXG	20.05	20.9	20	21	19.65	+850	+4.24%	28,391,800	21,294,680	1,238.06	59.38	2,987,700	1,320,800
VCG	25.65	25.55	25.55	25.7	25.1	-100	-0.39%	6,688,800	16,517,266	960.31	16.51	239,800	1,316,100
NLG	37.7	37.7	37.7	38.25	37.25	0	0.00%	2,770,600	14,517,339	844.03	29.34	462,400	1,302,700
TCB	37.25	36.1	37	37	36.05	-1,150	-3.09%	23,396,700	255,813,279	14,872.87	11.84	283,880	1,264,200
KDH	33.55	33.8	33.25	34	32.65	+250	+0.75%	5,128,500	37,930,864	2,205.28	42.25	868,500	1,222,730
VCB	59.8	59.5	59.8	59.9	58.8	-300	-0.50%	4,372,700	497,162,668	28,904.81	10.68	142,530	1,218,530
HHV	14.65	14.45	14.65	14.75	14.3	-200	-1.37%	6,215,400	7,187,907	417.90	14.10	148,400	1,160,600
HAG	15.65	15.35	15.65	15.7	15.3	-300	-1.92%	6,457,800	19,454,579	1,131.08	-	140,000	1,080,800
HDC	35.8	35.1	35.6	35.85	34.65	-700	-1.96%	4,859,400	6,260,259	363.97	80.88	644,100	1,043,500
PC1	22.05	22.2	22.35	22.35	21.7	+150	+0.68%	1,895,200	7,939,655	461.61	18.86	391,900	1,022,500
TCX	47.9	46.95	47	47.9	46.5	-950	-1.98%	3,740,300	97,663,419	5,678.11	5.39	1,058,500	1,002,010
HHS	15.6	15.65	15.45	16	15.05	+50	+0.32%	5,195,900	6,760,580	393.06	15.68	875,000	919,900
VJC	184	180	184	184.5	173.5	-4,000	-2.17%	3,503,900	97,490,040	5,668.03	69.47	838,100	883,630
NVL	14.2	14.3	14.25	14.5	14.1	+100	+0.7%	19,337,200	29,280,820	1,702.37	-	369,500	876,300
VNM	56.6	58.1	56.9	58.1	56.1	+1,500	+2.65%	3,959,900	121,426,411	7,059.68	14.45	1,329,600	820,870
NKG	15.9	15.5	15.75	15.95	15.5	-400	-2.52%	6,589,400	6,937,349	403.33	10.81	203,400	805,900
HVN	33.75	33.1	34	34.6	33.05	-650	-1.93%	1,213,700	73,296,447	4,261.42	-	71,100	705,000
FPT	95	97.7	95	97.7	94.7	+2,700	+2.84%	13,759,100	166,432,646	9,676.32	19.76	3,252,020	704,350
TPB	17.8	17.9	17.85	17.95	17.45	+100	+0.56%	10,405,100	47,291,016	2,749.48	7.79	2,497,500	686,060
KBC	33.6	33.7	33.5	34.1	32.95	+100	+0.3%	4,158,500	31,737,135	1,845.18	67.67	747,950	681,500
HCM	24.4	24.6	24.15	24.6	23.8	+200	+0.82%	8,400,800	26,566,934	1,544.59	15.03	1,785,200	671,400
MSB	12.4	12.3	12.35	12.4	12.1	-100	-0.81%	7,556,200	38,376,000	2,231.16	5.79	314,880	621,370
VIC	215	219	215.4	222.9	215.1	+4,000	+1.86%	3,412,900	843,810,397	49,058.74	71.92	630,100	616,000
LCG	11.55	11.25	11.55	11.55	11.2	-300	-2.60%	3,104,200	2,172,272	126.29	18.66	254,400	579,100
LPB	51.3	52.2	51.4	53.2	51.1	+900	+1.75%	3,665,700	155,936,126	9,066.05	16.04	748,890	539,100
DGC	91	92.4	91	92.8	90.6	+1,400	+1.54%	1,811,000	35,091,525	2,040.20	12.50	426,500	490,000
OCB	12.9	12.9	12.85	12.9	12.55	0	0.00%	3,528,900	31,808,680	1,849.34	10.10	33,700	472,900
SCR	8.39	8.32	8.3	8.36	8.1	-70	-0.83%	4,648,500	3,582,551	208.29	1,188.57	394,000	468,900
IJC	12.25	12.1	12.15	12.3	12	-150	-1.22%	2,485,900	4,570,755	265.74	13.00	43,700	468,000
CTS	39.55	38.5	39.35	39.35	38.05	-1,050	-2.65%	2,109,400	8,188,697	476.09	24.77	247,900	447,400
PVD	20.1	20.15	20.65	20.8	20.05	+50	+0.25%	4,276,500	11,200,982	651.22	20.15	125,900	447,100
POW	13.55	13.4	13.55	13.6	13.15	-150	-1.11%	6,220,200	31,381,079	1,824.48	28.21	1,165,200	442,300
HDG	31.6	31.75	31.4	31.8	30.85	+150	+0.47%	2,560,700	11,746,326	682.93	29.32	318,700	415,500
NAB	14.25	14.2	14.25	14.35	14	-50	-0.35%	1,644,800	19,490,218	1,133.15	5.26	173,090	407,680
ORS	14.75	14.5	15	15	14.3	-250	-1.69%	2,044,800	4,871,996	283.26	12.78	83,800	406,600
VDS	18.95	18.9	18.9	19	18.2	-50	-0.26%	1,861,800	5,140,800	298.88	15.54	221,600	357,600
NTL	19.35	18.7	19.25	19.35	18.6	-650	-3.36%	1,903,200	2,281,024	132.62	3.96	30,300	346,100
PAN	29.9	30.75	29.6	30.75	29.6	+850	+2.84%	1,027,900	6,423,514	373.46	11.37	98,500	331,400
HAH	58.7	58.4	58	58.6	57.1	-300	-0.51%	1,863,400	9,861,495	573.34	11.55	228,140	330,460
EVF	12.95	12.9	12.95	13.15	12.9	-50	-0.39%	5,848,000	9,811,299	570.42	18.32	319,400	321,800
CSV	29.1	28.8	28.85	29.3	28.65	-300	-1.03%	872,100	3,182,397	185.02	14.62	53,600	320,100
DLG	2.63	2.55	2.64	2.64	2.55	-80	-3.04%	1,241,200	763,240	44.37	3.67	51,000	308,600
ANV	30.3	29.1	30.3	30.4	28.4	-1,200	-3.96%	2,260,200	7,748,042	450.47	162.57	51,500	303,100
PLX	34.25	34.3	34.8	34.85	34.25	+50	+0.15%	1,108,600	43,581,314	2,533.80	19.41	98,200	292,300
SSB	18.15	18	18.15	18.15	17.65	-150	-0.83%	2,741,100	51,210,000	2,977.33	10.92	124,900	282,300
DBC	25.7	25.55	25.7	25.85	25.25	-150	-0.58%	1,878,600	9,833,343	571.71	9.73	60,900	280,900
FUEVFVND	39.2	39	39.21	39.21	38.42	-200	-0.51%	511,900	-	-	-	432,100	267,100
BAF	32.75	32.25	32.45	32.55	32	-500	-1.53%	1,208,700	9,804,698	570.04	20.73	58,830	250,200
DXS	10.65	11	10.6	11.35	10.45	+350	+3.29%	2,677,900	6,370,134	370.36	46.61	668,800	245,890
GMD	67.3	66.8	67.5	67.5	65.9	-500	-0.74%	1,221,700	28,489,873	1,656.39	15.62	157,300	241,100
HT1	18.7	17.4	18.3	18.5	17.4	-1,300	-6.95%	2,582,300	6,639,664	386.03	110.13	89,300	233,300
VGC	45.95	46.5	46	46.9	45.2	+550	+1.2%	681,400	20,848,275	1,212.11	18.87	64,000	200,000
YEG	12.4	12.2	12.4	12.4	12	-200	-1.61%	1,325,400	2,339,985	136.05	13.29	122,900	191,800
CTI	24	23.95	23.75	23.95	23.2	-50	-0.21%	563,100	1,508,850	87.72	13.25	102,400	187,000
HQC	3.17	3.12	3.17	3.17	3.09	-50	-1.58%	4,760,300	1,798,990	104.59	53.79	238,800	185,600
KSB	18	17.95	17.95	17.95	17.5	-50	-0.28%	1,249,700	2,054,264	119.43	37.63	109,500	184,300
LDG	4.1	3.97	4.1	4.1	3.9	-130	-3.17%	3,027,000	1,014,795	59.00	-	738,500	182,900
GVR	26.1	26.55	26.2	27	26	+450	+1.72%	1,636,800	106,200,000	6,174.42	31.20	73,800	179,300
DPG	44.6	44.15	44.2	44.6	43.4	-450	-1.01%	843,900	4,450,277	258.74	12.43	54,400	178,900
VPI	55.8	56	55.8	56.1	54.7	+200	+0.36%	1,948,800	17,922,776	1,042.02	50.36	46,900	172,300
E1VFVN30	34.52	34.35	34.49	34.49	33.8	-170	-0.49%	248,700	-	-	-	44,000	168,700
FTS	33.1	32.8	33.15	33.15	32.2	-300	-0.91%	1,129,400	11,037,515	641.72	17.55	90,000	162,400
EVG	8.46	8.38	8.5	8.5	8.23	-80	-0.95%	922,600	1,803,794	104.87	57.40	145,800	152,100
HSL	8.17	8.1	8.67	8.67	7.85	-70	-0.86%	808,200	312,396	18.16	46.29	7,200	151,600
FCN	15.85	15.45	16	16	15.25	-400	-2.52%	1,083,600	2,432,433	141.42	261.86	104,800	149,800
HPX	4.6	4.65	4.6	4.74	4.49	+50	+1.09%	2,864,900	1,414,384	82.23	25.00	1,224,000	148,600
SBT	25.55	25.55	25.55	25.55	25.1	0	0.00%	819,600	21,363,795	1,242.08	30.71	500	139,900
HAX	10	9.92	10	10	9.8	-80	-0.80%	541,700	1,065,802	61.97	8.53	10,400	139,700
DCM	34.2	34	34.4	34.5	33.8	-200	-0.58%	2,039,300	17,999,600	1,046.49	14.20	329,000	138,400
VAB	11.7	11.4	11.7	11.7	11.35	-300	-2.56%	1,022,400	9,306,512	541.08	7.10	20,000	130,400
BVH	49.4	48.75	49.4	49.5	48.25	-650	-1.32%	307,300	36,188,235	2,103.97	17.15	45,700	125,500
SCS	55.8	55.4	56	56	55.3	-400	-0.72%	184,300	5,655,065	328.78	8.46	6,900	117,600
PVT	17.4	17.2	17.65	17.65	17.05	-200	-1.15%	1,221,600	8,082,817	469.93	5.97	62,000	117,400
SZC	29.8	29.6	29.7	29.8	29.35	-200	-0.67%	406,800	5,327,582	309.74	18.32	8,600	114,300
GEE	182.1	177.9	181.8	181.8	170	-4,200	-2.31%	406,800	65,111,392	3,785.55	1,022.41	32,840	103,100
VTP	106.3	113.7	106	113.7	105	+7,400	+6.96%	1,803,900	13,846,732	805.04	47.97	129,450	99,450
PNJ	92.3	95	92	95.7	90	+2,700	+2.93%	1,714,300	32,409,165	1,884.25	16.63	535,200	99,200
CTR	85	90.9	84	90.9	84	+5,900	+6.94%	2,006,300	10,397,676	604.52	19.32	310,700	96,800
FRT	142.5	147.5	143.6	147.8	143.6	+5,000	+3.51%	883,500	25,119,513	1,460.44	64.33	387,750	96,600
AGG	16.1	15.95	16.1	16.1	15.7	-150	-0.93%	291,600	2,592,323	150.72	8.72	7,700	94,700
AAA	7.69	7.64	7.7	7.7	7.55	-50	-0.65%	879,600	3,008,194	174.90	7.93	52,800	84,700
DPM	23.3	23	23.3	23.4	22.85	-300	-1.29%	1,801,100	15,638,275	909.20	21.34	331,030	83,600
IDI	7.14	7.02	7.11	7.13	6.99	-120	-1.68%	555,300	1,917,672	111.49	28.31	52,900	80,400
VHC	54.7	54.3	54.7	55.2	53.9	-400	-0.73%	528,200	12,187,807	708.59	9.92	14,100	76,000
CTD	89.8	89.9	89.7	92	88	+100	+0.11%	974,600	9,118,558	530.15	27.08	251,550	72,200
SAM	7.17	7.2	7.17	7.25	7.01	+30	+0.42%	717,700	2,735,719	159.05	32.73	90,800	71,000
TTF	2.85	2.79	2.88	2.88	2.77	-60	-2.11%	549,400	1,147,242	66.70	186.00	16,900	70,900
QCG	13.35	13.25	13.3	13.4	13.1	-100	-0.75%	422,600	3,645,461	211.95	43.87	28,600	70,300
VIB	18.5	18.5	18.6	18.75	18.3	0	0.00%	6,173,400	62,974,106	3,661.29	7.76	9,500	70,000
NT2	22.75	23.05	22.95	23.1	22.25	+300	+1.32%	1,681,700	6,635,542	385.79	83.51	472,800	69,500
DHC	34.35	35.15	34.35	35.35	34.1	+800	+2.33%	244,100	2,829,331	164.50	11.93	32,650	68,800
JVC	8.25	8.15	8.17	8.17	7.88	-100	-1.21%	189,800	916,876	53.31	22.70	0	68,400
BSI	40.95	41.15	41	41.4	40.2	+200	+0.49%	671,700	10,096,809	587.02	22.22	72,200	65,300
NHA	20.85	20.7	20.8	20.95	20.5	-150	-0.72%	305,000	1,005,848	58.48	14.11	26,900	65,200
VOS	12.85	12.7	12.85	12.85	12.4	-150	-1.17%	554,900	1,778,000	103.37	5.30	1,500	64,500
VPL	80.6	82.2	80.6	82.2	79.5	+1,600	+1.99%	544,700	147,409,291	8,570.31	54.37	217,500	63,100
ASM	6.8	6.76	6.81	6.83	6.69	-40	-0.59%	325,000	2,502,405	145.49	13.08	27,100	56,300
BMI	18.9	19.3	18.9	19.55	18.65	+400	+2.12%	275,600	2,560,006	148.84	12.34	110,720	55,800
TAL	49.45	49.45	49.4	49.45	48.05	0	0.00%	602,600	15,420,983	896.57	23.03	172,100	54,600
SMC	10.6	10.55	10.55	10.75	10.35	-50	-0.47%	259,200	776,552	45.15	26.57	17,900	53,400
HAR	4.02	3.9	4.02	4.03	3.86	-120	-2.99%	377,900	373,168	21.70	37.86	0	53,300
GAS	59.8	59.6	60.4	60.8	59.6	-200	-0.33%	643,300	139,623,306	8,117.63	13.69	16,400	49,310
SGR	20.85	21.5	20.8	21.5	20.4	+650	+3.12%	366,500	1,502,312	87.34	21.78	85,600	47,200
CHP	32	32	32	32	32	0	0.00%	52,200	4,701,205	273.33	14.98	0	46,400
IMP	49.5	49	49.5	49.5	47	-500	-1.01%	63,300	7,546,439	438.75	25.36	2,100	45,600
DSE	24.6	24.5	24.6	24.65	24.2	-100	-0.41%	202,600	8,393,700	488.01	44.06	34,700	44,600
NAF	34.2	34.2	34.25	34.45	34.05	0	0.00%	545,300	242,271	14.09	16.37	53,600	43,700
CMG	37.6	38.75	37.9	39.45	37.65	+1,150	+3.06%	679,900	8,205,123	477.04	27.14	85,800	43,000
TCI	10.2	10.2	10.25	10.3	10	0	0.00%	332,700	1,179,334	68.57	20.77	7,300	42,200
CSM	13.25	13.4	13.25	13.4	13	+150	+1.13%	265,700	1,388,579	80.73	30.95	21,100	42,100
GIL	15.1	15.7	15.1	15.75	14.9	+600	+3.97%	299,600	1,595,061	92.74	41.98	11,000	41,200
PAC	22.5	22.4	22.1	22.5	21.9	-100	-0.44%	247,400	1,561,444	90.78	9.14	33,000	40,800
ELC	21.2	21.2	21.2	21.2	20.7	0	0.00%	252,100	2,118,886	123.19	18.43	20,200	37,500
HTN	9.13	9.14	9.13	9.14	8.97	+10	+0.11%	373,700	814,524	47.36	33.12	22,900	37,500
CRC	9.22	8.99	9	9.28	8.84	-230	-2.49%	320,100	614,915	35.75	7.06	24,600	37,100
TNI	6.24	6.4	6.67	6.67	5.82	+160	+2.56%	627,600	336,000	19.53	-	24,200	37,100
CDC	28.1	28	28.1	28.1	26.25	-100	-0.36%	296,300	1,231,368	71.59	25.59	6,900	36,000
DGW	39	39.6	38.7	39.85	38.7	+600	+1.54%	1,114,600	8,758,281	509.20	19.77	249,100	35,900
AGR	16	15.85	16.15	16.15	15.75	-150	-0.94%	418,800	3,618,742	210.39	25.28	200	32,800
FUESSVFL	31.63	31.4	32	32	31	-230	-0.73%	90,800	-	-	-	6,300	31,800
TVS	17.25	17.25	17.4	17.4	16.8	0	0.00%	97,200	2,880,668	167.48	10.25	0	30,600
DC4	11.8	11.6	11.9	12	11.6	-200	-1.69%	394,800	1,004,837	58.42	5.55	17,300	27,500
MHC	13.5	13.3	13.4	13.5	12.95	-200	-1.48%	51,700	578,233	33.62	49.08	0	25,000
BFC	43.1	42.8	43.1	43.1	42.25	-300	-0.70%	112,600	2,446,790	142.26	7.62	11,000	22,400
MSH	34.35	34.3	34.35	34.35	33.5	-50	-0.15%	65,800	3,859,471	224.39	6.24	6,800	21,300
VNG	7.17	7.1	7.1	7.1	7	-70	-0.98%	42,900	690,664	40.15	284.00	0	20,100
TDC	11.85	11.85	11.85	11.85	11.6	0	0.00%	272,500	1,185,000	68.90	2.86	3,400	19,600
SIP	53.4	53.3	53.8	53.8	52.1	-100	-0.19%	159,800	12,904,620	750.27	10.38	8,800	19,500
CRE	9.8	9.55	9.75	9.8	9.55	-250	-2.55%	233,100	4,428,129	257.45	107.30	19,800	19,300
BWE	47.8	48	47.75	48	47.2	+200	+0.42%	51,300	10,556,575	613.75	19.91	1,700	18,400
FUESSV30	24.61	24.35	24.6	24.6	24	-260	-1.06%	23,300	-	-	-	800	18,400
PHR	51	52	51.7	52.5	50.7	+1,000	+1.96%	182,900	7,045,958	409.65	16.69	5,000	16,700
BTP	10.2	10.15	10.25	10.25	10.15	-50	-0.49%	16,500	613,929	35.69	14.34	0	12,900
GEG	15.2	15.05	15.2	15.3	15	-150	-0.99%	154,800	6,358,751	369.69	86.49	0	12,200
HVX	2.69	2.87	2.87	2.87	2.85	+180	+6.69%	50,500	119,177	6.93	-	0	12,200
DBD	53	53.1	52.9	53.1	52.5	+100	+0.19%	23,500	5,017,380	291.71	20.99	0	12,000
LHG	29.45	29.45	29.45	29.5	29.15	0	0.00%	53,500	1,472,854	85.63	9.19	3,200	11,400
SJS	65.6	64.2	64.9	65.3	61.7	-1,400	-2.13%	97,200	19,097,884	1,110.34	27.24	3,000	11,200
TCM	27.95	27.95	27.85	27.95	27.45	0	0.00%	1,456,100	3,131,483	182.06	10.97	0	11,100
MIG	16.8	17.25	16.85	17.35	16.6	+450	+2.68%	830,400	3,474,726	202.02	13.32	44,900	10,700
NBB	19.5	19.5	19.4	19.7	18.9	0	0.00%	225,100	1,953,116	113.55	2,785.71	0	9,700
CCL	6.16	6.14	6.16	6.2	6.09	-20	-0.32%	129,600	365,830	21.27	9.59	2,000	8,700
BMP	165	174	165.3	174	165	+9,000	+5.45%	110,600	14,243,803	828.13	14.38	54,700	8,300
TV2	34.55	34.5	34.55	34.55	33.65	-50	-0.14%	122,300	2,329,653	135.44	36.01	13,700	7,400
APG	11.7	11.7	11.6	11.7	11.55	0	0.00%	277,800	2,616,377	152.11	-	15,000	7,000
TDH	5	4.9	5	5	4.83	-100	-2.00%	74,400	551,999	32.09	-	0	7,000
BIC	24.9	25	24.9	25	24.4	+100	+0.4%	77,600	2,931,922	170.46	5.88	53,000	6,700
TLH	5.3	5.24	5.3	5.3	5.17	-60	-1.13%	244,800	588,557	34.22	-	500	6,400
THG	53.2	52.4	53	53	52	-800	-1.50%	21,900	1,631,207	94.84	10.20	1,000	6,000
DHA	52.1	53.1	52.1	53.8	51.6	+1,000	+1.92%	102,400	781,689	45.45	15.12	14,400	5,900
CMX	6.59	6.47	6.6	6.6	6.47	-120	-1.82%	70,000	659,286	38.33	11.79	10,500	5,400
TDM	56.2	57	53.2	57.5	53.2	+800	+1.42%	7,800	6,270,000	364.53	32.74	0	5,400
PTB	51.6	51.2	51.2	51.5	50.9	-400	-0.78%	46,100	3,427,246	199.26	9.30	2,100	5,300
DPR	36.55	37.1	36.8	37.2	36.3	+550	+1.5%	402,700	3,223,468	187.41	12.37	61,900	5,200
HTI	23.25	23.45	23.3	23.6	23.1	+200	+0.86%	112,100	585,059	34.02	9.51	49,900	5,000
VIP	13.05	13.1	13.05	13.1	12.85	+50	+0.38%	67,100	896,969	52.15	12.00	0	4,900
VNE	7.22	6.9	7.5	7.5	6.9	-320	-4.43%	75,700	566,181	32.92	-	200	4,900
PPC	10.2	10.2	10.2	10.2	10.1	0	0.00%	234,900	3,270,253	190.13	7.66	100	4,300
BCM	65.4	65.8	64.1	65.8	64.1	+400	+0.61%	167,400	68,103,000	3,959.48	32.74	119,400	3,500
NCT	110.5	110.2	110.8	110.8	109	-300	-0.27%	19,900	2,883,464	167.64	12.01	0	3,500
DSC	16.1	16	16.1	16.3	15.05	-100	-0.62%	188,100	3,277,423	190.55	18.54	1,000	3,200
KDC	52.1	52	51.5	52.2	51.5	-100	-0.19%	82,700	15,069,928	876.16	374.10	6,500	3,200
OGC	3.68	3.7	3.68	3.75	3.6	+20	+0.54%	311,700	1,110,000	64.53	9.30	100	3,200
VPH	4.86	4.8	4.87	4.88	4.71	-60	-1.23%	57,200	457,717	26.61	3.53	700	3,100
PGC	13.4	13.35	13.4	13.4	13.15	-50	-0.37%	4,900	805,529	46.83	9.42	100	3,000
TVB	8.9	8.8	8.9	8.9	8.36	-100	-1.12%	11,500	986,454	57.35	7.82	0	2,800
VTO	11.75	11.75	11.75	11.8	11.6	0	0.00%	184,700	938,433	54.56	10.44	2,000	2,700
BCE	10.75	10.75	10.8	10.8	10.5	0	0.00%	44,600	376,250	21.88	5.04	0	2,500
DRH	2.08	2.05	2.05	2.09	2.02	-30	-1.44%	188,200	253,601	14.74	-	4,500	2,500
SAB	45.45	45.15	45.5	45.5	45	-300	-0.66%	354,200	57,907,691	3,366.73	13.72	62,800	2,500
RYG	11	11	11.05	11.2	10.85	0	0.00%	62,600	495,000	28.78	7.33	0	2,400
TIP	18.4	18.45	18.6	18.6	18.35	+50	+0.27%	23,000	1,199,395	69.73	6.57	0	2,100
SKG	10.1	10.1	10.3	10.3	10.05	0	0.00%	48,500	671,627	39.05	19.77	0	1,600
TLG	52.5	53.3	52.9	53.5	52.5	+800	+1.52%	77,600	4,677,266	271.93	11.09	10,600	1,530
VPS	10.2	9.84	10.3	10.3	9.82	-360	-3.53%	47,900	240,694	13.99	10.05	7,000	1,500
AST	75	74	74	74	73.5	-1,000	-1.33%	11,900	3,330,000	193.60	23.28	7,900	1,400
TTA	11.75	11.6	11.75	11.75	11.6	-150	-1.28%	105,800	1,972,668	114.69	10.02	3,000	1,100
DHG	105.3	104.9	105.7	105.7	103.6	-400	-0.38%	23,400	13,715,263	797.40	18.20	0	1,000
HAP	6.42	6.4	6.3	6.5	6.27	-20	-0.31%	71,700	710,031	41.28	6.99	0	1,000
VSH	43.35	43.8	43.45	43.8	42.85	+450	+1.04%	20,400	10,347,367	601.59	23.08	0	1,000
PLP	5.82	5.81	5.82	5.82	5.75	-10	-0.17%	61,300	406,699	23.65	46.11	4,600	900
TEG	6.37	6.37	6.4	6.4	6.15	0	0.00%	4,900	769,538	44.74	151.67	0	900
D2D	35	35.05	35.3	35.3	35	+50	+0.14%	42,900	1,060,604	61.66	14.45	17,600	800
EVE	10.8	10.75	10.6	10.75	10.6	-50	-0.46%	11,300	451,283	26.24	-	3,000	500
GDT	20.65	20.55	20.65	20.65	20.45	-100	-0.48%	4,700	506,987	29.48	9.48	0	500
TCL	34.4	34.5	34.4	34.5	34.25	+100	+0.29%	9,700	1,040,466	60.49	8.48	0	400
FMC	35.15	35.5	35.15	35.5	35.15	+350	+1%	6,900	2,321,306	134.96	7.59	0	370
TDP	34.9	34	34	34	33.3	-900	-2.58%	122,100	2,999,557	174.39	31.28	0	300
TRC	71	70.5	70.7	71.5	70	-500	-0.70%	33,900	2,053,313	119.38	9.28	600	300
ACL	13.45	13.5	13.3	13.5	13.05	+50	+0.37%	9,500	677,147	39.37	62.79	0	200
FUEKIV30	13.16	13.14	13.16	13.17	13.11	-20	-0.15%	800	-	-	-	300	200
FUETCC50	14.5	14.28	14.35	14.35	14.12	-220	-1.52%	306,200	-	-	-	0	200
HVH	13.25	13.3	13.25	13.3	13.1	+50	+0.38%	115,400	578,408	33.63	17.90	0	200
SGN	64.6	64.5	64.7	64.8	64.2	-100	-0.15%	4,500	2,160,659	125.62	8.87	0	200
ST8	5.73	5.6	5.7	5.73	5.6	-130	-2.27%	35,900	144,037	8.37	6.50	0	200
ABR	13.25	13.45	13.25	13.45	13.2	+200	+1.51%	1,700	269,000	15.64	13.63	1,000	100
FUEKIVND	14.66	14.61	14.61	14.61	14.61	-50	-0.34%	100	-	-	-	100	100
HCD	7.95	7.95	7.95	7.95	7.6	0	0.00%	11,000	293,823	17.08	9.73	0	100
ILB	26.2	26.15	26.2	26.25	26.15	-50	-0.19%	400	998,917	58.08	7.94	0	100
LBM	37.45	37.3	37.45	37.45	36.15	-150	-0.40%	4,500	1,492,000	86.74	18.10	0	100
NNC	52.6	52.4	52.6	52.6	50.1	-200	-0.38%	27,900	1,148,608	66.78	19.94	0	100
PGD	24	23.6	25	25	23.6	-400	-1.67%	2,000	2,336,337	135.83	9.98	0	100
VCF	289	282.8	288	289.9	282	-6,200	-2.15%	600	7,516,579	437.01	16.84	0	100
AAM	7	7.03	7.06	7.06	7.03	+30	+0.43%	10,500	73,472	4.27	-	0	0
AAT	3.49	3.59	3.59	3.59	3.37	+100	+2.87%	45,200	254,241	14.78	-	0	0
ABS	2.92	2.95	2.92	2.98	2.92	+30	+1.03%	152,000	236,000	13.72	98.33	0	0
ABT	64.8	64	63.7	64	63.7	-800	-1.23%	1,800	753,744	43.82	8.40	0	0
ACC	13.3	13.4	12.9	13.45	12.9	+100	+0.75%	3,200	1,407,000	81.80	26.91	0	0
ACG	35.2	35.55	36.75	36.75	35.25	+350	+0.99%	400	5,360,511	311.66	12.76	0	0
ADG	8.9	8.71	9.16	9.3	8.31	-190	-2.13%	3,000	186,224	10.83	10.47	0	0
ADP	23.15	23.2	22.9	23.6	22.5	+50	+0.22%	25,900	534,525	31.08	6.27	0	0
ADS	8.04	8.07	8.29	8.29	8	+30	+0.37%	62,500	616,505	35.84	12.10	0	0
APH	6.22	6.2	6.25	6.25	6.18	-20	-0.32%	140,100	1,512,082	87.91	12.70	0	0
ASG	16.9	16.5	16.5	16.5	16.5	-400	-2.37%	300	1,497,947	87.09	51.72	0	0
ASP	4.5	4.44	4.44	4.44	4.42	-60	-1.33%	6,100	165,788	9.64	23.25	0	0
BBC	90	90	90	90	90	0	0.00%	100	1,687,742	98.12	15.29	0	0
BCG	2.53	0				0	0.00%	-	2,226,933	129.47	-	0	0
BHN	30.5	30.8	30.5	31	30.5	+300	+0.98%	3,900	7,139,440	415.08	19.26	0	0
BKG	2.88	2.84	2.92	2.92	2.8	-40	-1.39%	86,500	203,370	11.82	13.65	0	0
BMC	16.75	16.65	16.85	16.85	16.55	-100	-0.60%	37,500	206,337	12.00	8.98	0	0
BRC	12.85	12.95	13	13	12.9	+100	+0.78%	3,400	160,256	9.32	7.37	0	0
BTT	37	0				0	0.00%	-	499,500	29.04	-	0	0
C32	19.55	19.55	19.55	19.55	19.55	0	0.00%	300	293,820	17.08	36.14	0	0
C47	10.5	10.5	10.4	10.75	10.4	0	0.00%	102,000	381,594	22.19	97.22	0	0
CCC	15.3	15.6	15.3	15.6	15.3	+300	+1.96%	400	627,900	36.51	14.86	0	0
CCI	26.1	26.1	26.1	26.5	26.1	0	0.00%	6,700	457,823	26.62	15.82	0	0
CIG	9.29	9.29	9	9.7	8.87	0	0.00%	51,500	474,161	27.57	5.38	0	0
CKG	11.6	11.35	11.6	11.6	11.25	-250	-2.16%	72,400	1,297,429	75.43	8.81	0	0
CLC	52.4	51.9	51.9	51.9	51.1	-500	-0.95%	2,500	1,360,174	79.08	10.06	1,100	0
CLL	30.7	30.6	30.7	30.7	30.5	-100	-0.33%	10,300	1,040,400	60.49	11.24	300	0
CLW	45.5	0				0	0.00%	-	591,500	34.39	-	0	0
CMV	8	8	7.5	8	7.44	0	0.00%	900	145,247	8.44	14.08	0	0
CNG	26.1	26.1	26.1	26.3	26	0	0.00%	11,500	916,092	53.26	11.85	0	0
COM	29.55	0				0	0.00%	-	417,265	24.26	-	0	0
CRV	35.3	35.5	35.3	37	35.3	+200	+0.57%	22,100	23,870,791	1,387.84	51.67	0	0
CTF	20.15	20.25	20.15	20.25	19.95	+100	+0.5%	309,200	1,936,991	112.62	39.02	0	0
CVT	27.9	0				0	0.00%	-	1,023,676	59.52	-	0	0
DAH	3.72	3.71	3.72	3.73	3.69	-10	-0.27%	117,000	312,382	18.16	45.80	0	0
DAT	7.54	7.23	7.51	7.7	7.2	-310	-4.11%	7,100	500,521	29.10	8.05	0	0
DBT	11.55	0				0	0.00%	-	237,129	13.79	-	0	0
DCL	31.1	31	31.8	31.8	29.5	-100	-0.32%	1,254,800	2,264,272	131.64	42.29	0	0
DHM	6.29	6.29	6.22	6.29	6.2	0	0.00%	6,900	217,230	12.63	71.48	0	0
DMC	60	60	60	60	60	0	0.00%	2,000	2,083,648	121.14	12.09	0	0
DQC	10.65	10.9	10.45	10.9	10.45	+250	+2.35%	2,000	300,383	17.46	-	0	0
DRC	15.3	15.15	15.25	15.25	15	-150	-0.98%	222,700	2,339,604	136.02	7.77	0	0
DRL	51	50.8	51.1	51.1	50	-200	-0.39%	14,900	482,600	28.06	11.58	0	0
DSN	44.5	44.45	44.45	44.45	44.4	-50	-0.11%	500	537,090	31.23	6.82	0	0
DTA	4.5	4.5	4.5	4.5	4.5	0	0.00%	1,900	81,269	4.72	54.22	0	0
DTL	13.45	13.3	13.4	13.4	13.2	-150	-1.12%	23,300	806,392	46.88	190.00	0	0
DTT	16.45	0				0	0.00%	-	134,097	7.80	-	0	0
DVP	69.6	69.8	69.6	69.8	69.6	+200	+0.29%	3,500	2,792,000	162.33	8.30	0	0
DXV	4.34	4.04	4.62	4.64	4.04	-300	-6.91%	164,100	39,996	2.33	-	0	0
FCM	3.71	3.67	3.74	3.74	3.61	-40	-1.08%	16,300	169,652	9.86	118.39	500	0
FDC	15.8	0				0	0.00%	-	610,354	35.49	-	0	0
FIR	7.75	7.75	7.7	7.8	7.54	0	0.00%	156,000	547,690	31.84	775.00	10,000	0
FIT	4.51	4.43	4.51	4.51	4.41	-80	-1.77%	238,800	1,505,903	87.55	12.62	0	0
FUCTVGF3	13.7	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12.3	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	8.6	8.2	8.2	8.3	8	-400	-4.65%	12,400	-	-	-	0	0
FUEABVND	11.7	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	15	14.8	15.01	15.01	14.7	-200	-1.33%	8,600	-	-	-	300	0
FUEFCV50	15.8	15.99	16.85	16.85	15	+190	+1.2%	4,400	-	-	-	0	0
FUEIP100	12.1	0				0	0.00%	-	-	-	-	0	0
FUEKIVFS	18.31	18.04	18.17	18.17	18.04	-270	-1.47%	400	-	-	-	400	0
FUEMAV30	23.6	23.56	23.6	23.6	23.45	-40	-0.17%	1,300	-	-	-	640	0
FUEMAVND	16.5	16.5	16.5	16.5	16.5	0	0.00%	100	-	-	-	100	0
FUESSV50	29.3	29.45	29	30.4	28.7	+150	+0.51%	3,800	-	-	-	100	0
FUETPVND	11.8	0				0	0.00%	-	-	-	-	0	0
FUEVN100	27.49	26.9	27.5	27.5	26.9	-590	-2.15%	88,800	-	-	-	100	0
GMH	8.9	8.8	8.42	8.8	8.42	-100	-1.12%	400	145,200	8.44	24.38	0	0
GSP	10.55	10.45	10.5	10.55	10.4	-100	-0.95%	77,800	641,413	37.29	6.93	0	0
GTA	9.8	9.21	9.2	9.21	9.2	-590	-6.02%	400	90,534	5.26	10.59	0	0
HAS	7.6	7.6	7.6	7.6	7.6	0	0.00%	600	59,280	3.45	-	0	0
HHP	11.8	11.7	11.9	11.9	11.5	-100	-0.85%	427,500	1,012,686	58.88	59.39	0	0
HID	3.4	3.56	3.4	3.6	3.39	+160	+4.71%	531,200	273,253	15.89	50.14	0	0
HII	4.64	4.68	4.65	4.69	4.6	+40	+0.86%	19,100	344,743	20.04	111.43	0	0
HMC	11.8	11.65	11.7	11.75	11.6	-150	-1.27%	16,200	318,045	18.49	12.43	0	0
HNA	24	24	24	24	24	0	0.00%	1,000	5,645,573	328.23	20.92	0	0
HRC	29.05	30.95	31.05	31.05	30.95	+1,900	+6.54%	200	934,895	54.35	15.22	0	0
HTG	45.2	45.2	45	45.2	44.65	0	0.00%	11,500	1,627,322	94.61	6.81	0	0
HTL	26.2	26.2	26.2	26.2	26.2	0	0.00%	900	314,400	18.28	13.58	0	0
HTV	12.3	12.3	11.5	12.3	11.5	0	0.00%	9,000	161,179	9.37	17.57	0	0
HU1	7.1	7.3	6.61	7.3	6.61	+200	+2.82%	5,600	73,000	4.24	18.96	0	0
HUB	15.8	15.8	15.8	15.8	15.65	0	0.00%	2,700	477,837	27.78	6.66	600	0
ICT	18.05	18	18.1	18.1	18	-50	-0.28%	81,200	579,330	33.68	18.63	0	0
ITC	14.05	13.95	14.05	14.05	13.45	-100	-0.71%	113,300	1,338,294	77.81	41.64	0	0
ITD	13.1	13.1	13.1	13.1	13.1	0	0.00%	18,200	342,864	19.93	7.12	0	0
KHP	12.95	12.95	12.95	13	12.6	0	0.00%	60,700	781,879	45.46	13.53	0	0
KMR	3	3	3	3	3	0	0.00%	200	170,633	9.92	29.13	0	0
KOS	38.6	38.6	38.6	38.7	38.6	0	0.00%	372,500	8,356,180	485.82	389.90	100	0
L10	23.1	23.1	23.1	23.1	23.1	0	0.00%	500	226,149	13.15	8.20	0	0
LAF	18.9	0				0	0.00%	-	287,810	16.73	-	0	0
LGC	58.8	59.5	58.8	59.5	58.8	+700	+1.19%	300	11,474,859	667.14	21.89	0	0
LGL	4.76	4.75	4.9	4.9	4.6	-10	-0.21%	173,300	244,611	14.22	-	0	0
LIX	34	33.9	34.4	34.4	33.5	-100	-0.29%	19,900	2,196,720	127.72	12.14	0	0
LM8	13.8	0				0	0.00%	-	129,564	7.53	-	0	0
LSS	9.66	9.69	9.66	9.7	9.55	+30	+0.31%	170,100	830,836	48.30	24.41	0	0
MCM	26.7	26.8	26.5	26.8	26.3	+100	+0.37%	77,800	2,948,000	171.40	14.90	0	0
MCP	27	26.9	27	27	26.7	-100	-0.37%	11,100	534,460	31.07	16.14	0	0
MDG	19	0				0	0.00%	-	196,171	11.41	-	0	0
NAV	17.9	17.9	18.45	18.45	16.65	0	0.00%	6,500	143,200	8.33	8.03	0	0
NHH	11.25	11.2	11.2	11.3	11.2	-50	-0.44%	41,300	1,265,197	73.56	9.49	0	0
NHT	10.1	0				0	0.00%	-	242,437	14.10	-	0	0
NO1	6.93	6.91	6.99	6.99	6.8	-20	-0.29%	50,200	165,840	9.64	9.20	0	0
NSC	80	79.1	80	80	79.1	-900	-1.13%	4,900	1,390,144	80.82	6.75	4,300	0
NVT	7.72	7.72	7.72	7.72	7.72	0	0.00%	900	698,660	40.62	-	0	0
OPC	22.25	22.2	22.2	22.2	22.2	-50	-0.22%	1,800	1,421,930	82.67	15.62	0	0
PDN	93	91	93	94	91	-2,000	-2.15%	9,000	3,370,996	195.99	10.44	0	0
PET	31	30.75	31	31.65	30.5	-250	-0.81%	745,400	3,281,706	190.80	23.14	0	0
PGI	20	20	20	20	20	0	0.00%	28,000	2,217,936	128.95	9.55	0	0
PGV	19.95	19.95	20.6	20.6	19.75	0	0.00%	8,600	22,413,188	1,303.09	-	0	0
PHC	4.99	4.95	5.04	5.04	4.86	-40	-0.80%	60,500	250,876	14.59	51.56	0	0
PIT	6.42	6.3	6.42	6.42	6.3	-120	-1.87%	300	89,524	5.20	31.34	0	0
PJT	9.4	9.4	9.4	9.4	9.4	0	0.00%	200	233,898	13.60	8.96	0	0
PMG	7.79	7.71	8	8	7.71	-80	-1.03%	300	357,253	20.77	14.41	0	0
PNC	29.95	27.9	27.9	27.9	27.9	-2,050	-6.84%	400	301,302	17.52	29.49	0	0
PTC	7.81	7.84	7.9	7.9	7.5	+30	+0.38%	17,400	252,382	14.67	13.04	200	0
PTL	2.92	3	3.08	3.08	3	+80	+2.74%	3,600	300,000	17.44	-	0	0
PVP	14.95	15.05	15	15.2	15	+100	+0.67%	91,100	1,560,722	90.74	8.02	100	0
QNP	30.85	30.8	30.85	30.85	30.2	-50	-0.16%	1,500	1,244,626	72.36	9.71	0	0
RAL	93	95	92	95	91.5	+2,000	+2.15%	2,200	2,237,005	130.06	3.77	0	0
REE	62.1	62.1	62	62.3	61.2	0	0.00%	259,600	33,636,970	1,955.64	14.66	2,200	0
S4A	34	35.1	34	35.1	33.9	+1,100	+3.24%	400	1,481,220	86.12	16.81	0	0
SAV	13.7	13.5	13.65	13.65	13.5	-200	-1.46%	8,000	334,722	19.46	5.79	0	0
SBA	28.8	28.8	28.8	28.95	28.8	0	0.00%	6,000	1,742,062	101.28	15.34	0	0
SBG	12.55	12.95	12.55	13	12.5	+400	+3.19%	247,300	647,500	37.65	12.00	23,200	0
SBV	8.1	0				0	0.00%	-	221,324	12.87	-	0	0
SC5	16.7	0				0	0.00%	-	250,224	14.55	-	0	0
SFC	19.5	0				0	0.00%	-	220,183	12.80	-	0	0
SFG	10	10	10	10.15	10	0	0.00%	7,600	478,973	27.85	18.66	0	0
SFI	25.1	26	25.55	26	25.55	+900	+3.59%	400	632,113	36.75	7.55	0	0
SGT	16.9	17	16.5	17	16.5	+100	+0.59%	11,800	2,516,055	146.28	19.34	0	0
SHA	4.09	4.11	4.02	4.18	4.01	+20	+0.49%	23,900	137,466	7.99	10.17	0	0
SHI	14.1	14.15	14.1	14.15	14.1	+50	+0.35%	200,200	2,404,786	139.81	29.73	0	0
SHP	35	35	35	35	34.9	0	0.00%	12,800	3,542,222	205.94	12.40	0	0
SJD	14.3	14.25	14.3	14.35	14.2	-50	-0.35%	68,900	983,230	57.16	6.90	30,000	0
SMA	9.49	9.8	9.9	9.9	9.8	+310	+3.27%	500	199,458	11.60	15.34	0	0
SMB	41.95	42	41.85	42	41.25	+50	+0.12%	45,700	1,253,559	72.88	8.12	20,000	0
SPM	10.2	10.2	10.2	10.2	10.2	0	0.00%	3,600	140,454	8.17	30.45	0	0
SRC	51	51	51	51	51	0	0.00%	1,100	1,431,232	83.21	9.44	0	0
SRF	7.94	7.96	7.6	7.99	7.41	+20	+0.25%	16,700	268,943	15.64	153.08	0	0
SSC	33	0				0	0.00%	-	437,969	25.46	-	0	0
STG	38.5	0				0	0.00%	-	3,782,754	219.93	-	0	0
STK	24.95	24.75	25	25	24.45	-200	-0.80%	25,200	2,391,764	139.06	190.38	0	0
SVC	29.85	31.9	31.9	31.9	31.8	+2,050	+6.87%	35,500	2,125,180	123.56	21.34	500	0
SVD	7	6.99	7.48	7.48	6.51	-10	-0.14%	63,300	192,965	11.22	14.21	0	0
SVI	46.95	48	47	48.1	47	+1,050	+2.24%	300	615,957	35.81	8.11	0	0
SVT	10.9	10.85	10.9	10.95	10.85	-50	-0.46%	10,400	187,824	10.92	6.81	0	0
SZL	43.4	43.4	43.4	43.4	43.3	0	0.00%	1,300	1,186,753	69.00	14.19	0	0
TBC	37.5	0				0	0.00%	-	2,381,250	138.44	-	0	0
TCD	1.89	0				0	0.00%	-	634,701	36.90	-	0	0
TCO	10.6	10.6	10.5	10.6	10.05	0	0.00%	188,500	331,999	19.30	15.61	0	0
TCR	2.75	2.82	2.82	2.82	2.75	+70	+2.55%	1,000	29,231	1.70	-	0	0
TCT	20.1	19.55	20.1	20.1	19.55	-550	-2.74%	3,400	250,005	14.54	23.11	0	0
TDG	2.75	2.79	2.75	2.79	2.6	+40	+1.45%	59,100	67,549	3.93	9.86	0	0
TDW	51	0				0	0.00%	-	433,500	25.20	-	0	0
TIX	46	44	44	44	44	-2,000	-4.35%	500	1,320,000	76.74	14.62	0	0
TLD	8.11	8.1	8.07	8.12	8.04	-10	-0.12%	206,100	629,705	36.61	44.75	6,200	0
TMP	61.2	61.4	61.5	61.5	60	+200	+0.33%	4,100	4,298,000	249.88	12.27	0	0
TMS	41.2	41.2	41.2	41.2	41.2	0	0.00%	2,500	6,976,657	405.62	34.45	0	0
TMT	9.68	9.69	9.39	9.69	9.39	+10	+0.1%	2,900	357,348	20.78	-	0	0
TN1	14	14.5	14	14.5	13.9	+500	+3.57%	1,700	871,384	50.66	15.56	0	0
TNC	28	29.95	29.95	29.95	27.1	+1,950	+6.96%	4,600	576,538	33.52	19.39	0	0
TNH	12.1	12.1	12.2	12.2	12.1	0	0.00%	45,700	20,061,793	1,166.38	34.97	100	0
TNT	8.26	8.24	8.19	8.24	8.19	-20	-0.24%	5,000	420,240	24.43	1,177.14	0	0
TPC	11.3	12.05	12.05	12.05	12.05	+750	+6.64%	100	271,329	15.77	22.78	0	0
TRA	66.6	66	66.6	66.6	66	-600	-0.90%	200	2,735,736	159.05	13.23	0	0
TSC	2.87	2.83	2.87	2.87	2.82	-40	-1.39%	154,900	557,111	32.39	566.00	0	0
TTE	39.55	36.8	36.8	36.8	36.8	-2,750	-6.95%	300	1,048,447	60.96	-	0	0
TVT	16.55	16.6	16.7	16.7	16.45	+50	+0.3%	3,000	348,600	20.27	15.10	0	0
TYA	18.65	18.9	18.65	19	18.55	+250	+1.34%	13,000	115,770	6.73	7.70	4,000	0
UIC	51.9	51.9	51	51.9	50.9	0	0.00%	2,700	431,185	25.07	7.38	0	0
VAF	18.3	18.3	18.3	18.3	18.3	0	0.00%	200	689,276	40.07	11.32	0	0
VCA	8.31	8.31	8.31	8.31	8.21	0	0.00%	9,900	126,207	7.34	122.21	0	0
VDP	52.5	0				0	0.00%	-	1,159,378	67.41	-	0	0
VFG	56.3	55.9	55.8	56.2	55.6	-400	-0.71%	5,600	2,331,735	135.57	5.51	1,900	0
VID	5.19	5.15	5.01	5.15	5.01	-40	-0.77%	400	210,306	12.23	30.29	0	0
VMD	16.3	0				0	0.00%	-	251,676	14.63	-	0	0
VNL	22.75	22.85	22.9	22.9	22.85	+100	+0.44%	1,700	323,110	18.79	7.26	0	0
VNS	9.46	9.3	9.29	9.45	9.29	-160	-1.69%	29,700	631,090	36.69	7.57	0	0
VPD	25.85	25.6	25.6	25.6	25.55	-250	-0.97%	4,900	2,728,695	158.65	12.86	0	0
VPG	7.33	7.21	7.48	7.49	7.18	-120	-1.64%	285,100	637,478	37.06	6.80	24,300	0
VRC	13	13.2	12.9	13.2	12.6	+200	+1.54%	13,900	660,000	38.37	660.00	0	0
VSI	19.45	19	19.45	19.45	19	-450	-2.31%	4,000	250,800	14.58	10.96	0	0
VTB	9.35	9.31	9.01	9.31	8.9	-40	-0.43%	3,700	100,590	5.85	8.72	0	0
YBM	14.2	13.7	13.7	14.2	13.7	-500	-3.52%	4,500	195,908	11.39	14.70	0	0
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	8,515,885,068	495,109.60		96,127,300	163,825,840

※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」