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
TCH	16.95	16.6	17	17.45	16.6	-350	-2.06%	15,919,400	15,141,013	901.25	12.97	68,300	7,124,550
ACB	22.85	22.75	23	23	22.75	-100	-0.44%	12,866,600	116,858,938	6,955.89	7.53	658,600	6,375,510
HPG ＊	27.35	27	27.5	27.5	27	-350	-1.28%	23,658,100	207,237,578	12,335.57	13.68	1,385,410	4,627,070
DGC	52.2	48.6	52.7	52.7	48.55	-3,600	-6.90%	8,962,300	18,457,231	1,098.64	6.57	250,610	4,116,290
TPB	16	15.75	16.1	16.1	15.75	-250	-1.56%	12,446,900	43,691,238	2,600.67	5.90	176,700	3,679,130
VHM	164	161	166	173.3	161	-3,000	-1.83%	8,375,800	661,293,333	39,362.70	15.78	1,314,920	3,514,270
GEX	33.5	34.1	34	35.5	33.65	+600	+1.79%	29,137,200	30,771,804	1,831.66	20.82	5,356,150	3,505,660
FPT	71.9	70	71.7	71.7	70	-1,900	-2.64%	16,909,100	119,245,498	7,097.95	13.42	313,300	3,399,160
NVL	17.2	16.8	17.1	17.25	16.6	-400	-2.33%	25,105,300	37,497,912	2,232.02	19.38	128,800	3,204,000
VIX	18.6	19.35	18.85	19.85	18.75	+750	+4.03%	104,290,200	3,644,387	216.93	5.48	4,557,120	2,888,510
VRE	35.9	33.6	35.95	37.2	33.6	-2,300	-6.41%	11,671,900	76,349,899	4,544.64	11.84	3,043,710	2,731,810
PLX	37.6	36.8	38	38	36.6	-800	-2.13%	5,094,400	46,757,794	2,783.20	25.00	446,200	2,730,000
BSR	25.95	27.75	26.35	27.75	25.8	+1,800	+6.94%	27,083,100	138,952,566	8,270.99	26.68	6,996,740	2,101,010
PC1	18.1	18.65	18.1	18.8	17.6	+550	+3.04%	9,180,300	7,670,472	456.58	8.34	2,566,800	1,884,000
SHB	14.25	14.15	14.25	14.25	14	-100	-0.70%	39,403,900	67,830,909	4,037.55	5.43	247,900	1,830,910
DIG	14.45	14.45	14.55	14.75	14.3	0	0.00%	10,269,200	11,508,431	685.03	14.63	306,050	1,638,310
MBB	26.15	26	26.2	26.35	25.95	-150	-0.57%	16,618,800	209,429,998	12,466.07	7.82	2,747,200	1,635,400
SSI	28.3	28.3	28.45	28.8	28.25	0	0.00%	23,117,900	70,498,066	4,196.31	13.78	2,353,150	1,487,130
PVT	22.1	22.7	22.35	22.8	22.1	+600	+2.71%	4,251,900	10,667,439	634.97	10.94	693,500	1,382,870
VCG	22.05	21.8	22.15	22.2	21.75	-250	-1.13%	10,144,600	14,093,010	838.87	3.84	98,000	1,343,130
VND	16.45	16.45	16.45	16.8	16.35	0	0.00%	11,875,600	25,041,833	1,490.59	12.39	997,800	1,334,900
DGW	43.3	41.5	43.1	43.15	41.5	-1,800	-4.16%	3,390,800	9,178,501	546.34	16.65	161,900	1,242,600
KBC	33.6	32.5	33.1	33.45	32.3	-1,100	-3.27%	7,010,100	30,607,030	1,821.85	13.27	982,200	1,202,320
MSN	80.2	77.5	80.8	80.8	77.5	-2,700	-3.37%	8,192,600	117,838,124	7,014.17	28.60	534,200	1,155,700
VIC	226	223	225.9	230	219.5	-3,000	-1.33%	4,626,200	1,724,568,693	102,652.90	155.73	1,265,560	1,105,690
BID	42.4	41.5	42.7	42.7	41.5	-900	-2.12%	6,557,100	291,386,520	17,344.44	11.00	1,280,000	1,074,890
VPB	27.95	27.8	27.9	28.1	27.8	-150	-0.54%	14,897,400	220,563,076	13,128.75	9.19	2,260,900	1,025,500
VNM	60.9	60.6	61.1	61.1	60.5	-300	-0.49%	3,875,800	126,651,300	7,538.77	15.04	927,490	962,100
TCB	33.85	33.8	33.95	33.95	33.75	-50	-0.15%	10,445,400	239,514,926	14,256.84	9.46	701,000	948,100
CII	18.45	19.7	18.5	19.7	18.3	+1,250	+6.78%	49,670,300	13,238,110	787.98	100.51	2,121,100	872,560
KDH	24.25	23.75	24.25	24.35	23.65	-500	-2.06%	7,848,700	26,652,604	1,586.46	27.30	1,290	865,030
STB	73.5	72.2	73	73.3	71.9	-1,300	-1.77%	3,266,700	136,112,575	8,101.94	22.92	198,600	862,700
MWG	84.6	83.5	84.3	85.2	83.5	-1,100	-1.30%	5,716,900	122,613,365	7,298.41	17.49	878,340	858,540
VCI	25.95	25.7	26	26.45	25.7	-250	-0.96%	10,693,500	29,494,140	1,755.60	13.86	90,000	819,450
HSG	12.45	12.1	12.45	12.45	12	-350	-2.81%	5,929,800	7,513,886	447.26	10.64	600	766,700
PVD	30.8	31.35	31	31.55	30.5	+550	+1.79%	2,751,000	17,426,838	1,037.31	20.34	387,900	657,700
HAG	16.55	16.45	16.55	16.55	16.25	-100	-0.60%	3,291,900	20,848,718	1,241.00	-	200	650,200
DPM	25.85	26.4	26	26.55	25.85	+550	+2.13%	3,170,400	17,950,021	1,068.45	18.50	382,900	632,600
GAS	74.7	73.6	75.1	75.5	73.4	-1,100	-1.47%	1,835,100	177,593,102	10,571.02	15.84	171,430	620,010
VCB	60.7	60.3	61	61.1	60.2	-400	-0.66%	5,510,000	503,847,208	29,990.91	15.65	908,230	594,900
MSB	13.5	13.5	13.6	13.9	13.4	0	0.00%	18,547,600	42,120,000	2,507.14	7.48	307,700	563,660
BVH	66	63.7	66	66.4	62.9	-2,300	-3.48%	1,412,000	47,285,960	2,814.64	16.67	201,310	524,180
HVN	22.25	21.6	22.35	22.35	21.6	-650	-2.92%	1,260,600	67,208,361	4,000.50	7.32	2,400	521,800
CTG	36.2	35.6	36.3	36.3	35.6	-600	-1.66%	7,072,000	276,503,229	16,458.53	7.99	175,710	489,230
HDC	18.55	18.55	18.6	19	18.3	0	0.00%	2,346,200	3,705,447	220.56	5.21	17,400	478,600
POW	14	13.95	14	14.25	13.9	-50	-0.36%	10,484,700	42,796,447	2,547.41	16.02	1,683,600	440,450
LPB	51.8	52.8	51.8	53.5	50.3	+1,000	+1.93%	1,723,700	157,728,495	9,388.60	13.81	754,810	428,300
HDB	27.35	26.9	27.35	27.5	26.9	-450	-1.65%	11,526,600	134,641,933	8,014.40	7.51	596,560	423,200
CTD	76.8	76	77.5	80.1	74.9	-800	-1.04%	1,713,000	8,498,565	505.87	16.67	24,010	419,200
HQC	2.5	2.49	2.52	2.53	2.49	-10	-0.40%	1,771,800	1,435,732	85.46	20.41	0	418,490
HCM	27.95	27.55	28	28.3	27.45	-400	-1.43%	7,766,300	29,752,806	1,771.00	18.77	548,500	409,630
E1VFVN30	36.68	36.26	36.67	36.75	36.26	-420	-1.15%	582,200	-	-	-	178,720	401,900
FRT	145	138	143.9	145	138	-7,000	-4.83%	674,500	23,501,646	1,398.91	29.66	130,130	362,230
VJC	176.2	170.5	176.2	176.2	170.5	-5,700	-3.23%	1,526,200	100,869,732	6,004.15	45.73	47,500	358,320
GMD	80.7	79.7	81	81	79.6	-1,000	-1.24%	1,714,800	33,991,660	2,023.31	20.76	289,570	311,700
NAB ＊	12.4	12.5	12.45	12.6	12.4	+100	+0.81%	2,119,900	21,446,081	1,276.55	5.13	169,200	301,800
KHG	5.36	5.3	5.4	5.4	5.3	-60	-1.12%	4,363,900	2,382,007	141.79	34.64	21,500	295,200
GEL	32.5	34.75	32.85	34.75	32.75	+2,250	+6.92%	7,639,500	30,927,500	1,840.92	57.15	729,700	291,800
PNJ	70.1	69.1	70.1	70.2	68.6	-1,000	-1.43%	1,038,900	35,359,987	2,104.76	9.03	390,750	291,000
VIB	16.05	15.95	16.05	16.25	15.95	-100	-0.62%	6,157,000	54,293,891	3,231.78	7.45	311,900	288,100
VGC	44.3	45.1	44.5	45.6	44.5	+800	+1.81%	1,486,200	20,220,585	1,203.61	14.41	60,100	280,700
DXS	7.62	7.67	7.64	7.8	7.44	+50	+0.66%	2,955,600	4,441,721	264.39	13.02	97,100	266,500
DXG	15.45	15.7	15.45	15.9	15.3	+250	+1.62%	19,396,400	17,464,432	1,039.55	73.36	2,457,130	260,200
VPI	61.5	60.1	61.5	61.6	60	-1,400	-2.28%	7,041,200	19,234,980	1,144.94	49.22	847,200	254,000
SAB	46.25	47.6	46.25	47.8	45.8	+1,350	+2.92%	1,480,800	61,049,969	3,633.93	14.22	701,900	249,720
LDG	3.27	3.19	3.18	3.28	3.18	-80	-2.45%	1,438,800	815,415	48.54	8.81	0	240,700
DCM	40.2	42.9	40.35	42.9	40.2	+2,700	+6.72%	4,697,700	22,711,260	1,351.86	13.39	2,542,600	222,900
VPX	27.5	27.65	27.5	28.1	27.5	+150	+0.55%	1,094,500	51,843,750	3,085.94	12.01	62,600	220,410
TCX	50.9	50.3	51	51.5	50.3	-600	-1.18%	773,900	116,272,650	6,920.99	18.54	105,700	215,100
HHV	12.35	12.15	12.45	12.45	12.1	-200	-1.62%	6,030,700	6,648,070	395.72	9.78	19,400	209,100
IJC	10.05	10.1	10.1	10.15	10	+50	+0.5%	1,173,300	6,358,764	378.50	7.66	500	205,300
PAN	32.75	32.8	32.8	33.6	32.15	+50	+0.15%	2,488,300	6,851,748	407.84	10.69	396,700	194,500
PDR	16.35	16.35	16.35	16.55	16.1	0	0.00%	10,328,700	16,314,183	971.08	30.62	318,800	190,270
VCK	34.7	34.3	34.7	35.2	34.3	-400	-1.15%	2,776,700	52,198,622	3,107.06	12.51	27,800	183,000
ORS	13.5	13.6	13.5	13.9	13.4	+100	+0.74%	4,491,200	8,485,460	505.09	38.64	347,800	180,500
HDG	25.1	24.85	25.1	25.2	24.8	-250	-1.00%	1,168,700	9,193,581	547.24	11.94	21,400	159,400
OCB	11.25	11.55	11.35	11.8	11.3	+300	+2.67%	5,884,700	30,758,254	1,830.85	7.73	446,410	157,000
NAF	49.95	50.1	50	50.2	49.45	+150	+0.3%	576,600	3,065,218	182.45	19.52	56,500	153,400
DPG	43	41.7	43	43	41.5	-1,300	-3.02%	1,077,100	4,945,082	294.35	13.00	2,400	149,300
TCO	16.6	15.85	16.5	16.5	15.45	-750	-4.52%	672,100	496,432	29.55	13.30	1,600	142,600
GVR	35.7	34.75	35.9	35.9	34.65	-950	-2.66%	4,902,100	139,000,000	8,273.81	27.80	44,900	134,910
VOS	12.45	12.35	12.45	12.5	12.3	-100	-0.80%	911,000	1,729,000	102.92	5.67	0	128,400
NLG	26.5	26.4	26.6	27	26.2	-100	-0.38%	1,732,800	12,806,571	762.30	19.37	158,900	126,780
FCN	13.3	13.2	13.1	13.2	12.8	-100	-0.75%	619,600	2,078,195	123.70	65.67	0	123,000
HHS	12.95	12.8	13.1	13.25	12.65	-150	-1.16%	3,286,300	5,529,420	329.13	1.46	73,400	115,300
HHP	14.2	13.95	14.4	14.4	13.8	-250	-1.76%	1,374,700	1,207,433	71.87	27.96	17,200	115,200
NT2	23	23.1	23	23.15	22.9	+100	+0.43%	745,000	6,649,936	395.83	6.03	17,400	103,200
DRC	12.65	12.5	12.65	12.75	12.5	-150	-1.19%	261,000	1,930,366	114.90	16.30	0	103,100
EIB	22.15	22.75	22.45	23.2	22.25	+600	+2.71%	25,038,300	42,376,894	2,522.43	37.30	1,985,400	94,100
SZC	26.7	25.7	26.7	26.8	25.7	-1,000	-3.75%	1,329,500	4,625,637	275.34	14.57	2,900	90,500
LCG	9.62	9.55	9.62	9.72	9.55	-70	-0.73%	1,435,600	1,973,050	117.44	13.98	0	84,810
SCR	5.71	5.66	5.77	5.79	5.65	-50	-0.88%	1,589,400	2,437,168	145.07	31.98	27,900	84,300
CTS	26.85	27.3	26.75	27.95	26.7	+450	+1.68%	1,114,000	5,806,531	345.63	10.06	157,300	82,200
VPL	91.5	89	91.5	93	89	-2,500	-2.73%	1,121,800	159,603,734	9,500.22	144.01	303,800	80,190
SSB	16.8	16.7	16.75	16.8	16.6	-100	-0.60%	2,099,200	47,511,500	2,828.07	8.88	50,600	79,900
VSC	22.1	22.6	22.5	22.95	22.25	+500	+2.26%	8,009,400	8,460,770	503.62	24.62	114,800	78,990
VHC	60.5	61	61.2	62.3	60.5	+500	+0.83%	1,238,900	13,691,643	814.98	9.65	25,010	74,900
HUB	13.75	13.3	13.55	13.65	13	-450	-3.27%	100,400	402,230	23.94	6.07	1,500	74,700
PVP	18	17.75	18.2	18.2	17.7	-250	-1.39%	651,900	1,840,719	109.57	10.03	80,100	72,300
VDS	13.9	13.7	14	14.05	13.7	-200	-1.44%	1,301,800	3,726,400	221.81	13.00	94,000	69,200
SCS	51.8	51.9	51.9	52.5	51.9	+100	+0.19%	193,300	5,297,795	315.34	7.30	5,000	62,800
FTS	26.5	26.4	26.3	27	26.25	-100	-0.38%	578,900	9,147,547	544.50	22.74	107,800	60,700
AAA	7.19	7.14	7.3	7.3	7.14	-50	-0.70%	910,000	2,811,323	167.34	7.39	56,600	58,800
MCH	130.8	126	130.9	131.4	126	-4,800	-3.67%	489,600	163,102,081	9,708.46	22.67	26,010	56,870
ANV	23.3	23.25	23.3	23.5	23.15	-50	-0.21%	426,300	6,190,446	368.48	6.19	5,100	50,700
CRC	8.6	8.48	8.59	8.59	8.44	-120	-1.40%	570,600	904,815	53.86	9.53	0	50,500
PAC	22.55	22.1	22.4	22.5	21.95	-450	-2.00%	598,500	1,540,532	91.70	14.55	10,000	48,790
VTP	66	63.2	66	66	62.9	-2,800	-4.24%	849,400	7,696,688	458.14	22.08	15,000	48,200
TTF	2.58	2.54	2.62	2.62	2.54	-40	-1.55%	655,300	999,572	59.50	94.07	0	47,300
HT1	14.4	14.35	14.55	14.55	14.2	-50	-0.35%	242,200	5,475,815	325.94	20.01	0	46,200
AGG	12.25	12.15	12.25	12.3	12.15	-100	-0.82%	204,500	1,974,716	117.54	5.21	0	44,600
NTL	16	15.9	16	16.2	15.5	-100	-0.63%	513,000	1,939,480	115.45	119.55	17,200	44,300
DBC	22.5	22.45	22.7	22.7	22.45	-50	-0.22%	1,611,500	8,640,257	514.30	5.73	0	41,900
BAF	35.6	35.45	35.35	35.5	35.2	-150	-0.42%	823,700	10,777,567	641.52	71.04	1,300	41,500
PPC	9.89	9.75	9.89	9.89	9.75	-140	-1.42%	250,300	3,125,977	186.07	18.93	5,500	38,000
FUESSV30	25.7	25.66	25.71	25.8	25.45	-40	-0.16%	52,400	-	-	-	3,000	37,600
HPA	37.6	38	37.6	38.45	37.6	+400	+1.06%	186,500	10,830,000	644.64	6.50	9,800	37,210
FUEVFVND	37.04	36.6	37.04	37.06	36.6	-440	-1.19%	167,600	-	-	-	20,500	35,000
MSH	36.05	36.3	36.15	36.4	36	+250	+0.69%	145,900	4,084,513	243.13	6.65	10,900	33,900
CMG	27.75	27	27.7	27.7	26.9	-750	-2.70%	377,900	6,288,325	374.31	18.91	9,620	32,430
KDC	47.9	47.7	47.5	47.9	47.45	-200	-0.42%	1,202,700	13,823,761	822.84	26.46	70,600	31,600
DPR	41.6	41.75	41.75	42.3	41.75	+150	+0.36%	431,000	3,627,488	215.92	12.56	12,000	30,500
GEE	128	133	129	136.9	126	+5,000	+3.91%	2,655,800	48,677,994	2,897.50	14.91	780,500	27,210
DLG	2.66	2.62	2.62	2.67	2.62	-40	-1.50%	920,100	784,191	46.68	2.15	7,800	26,900
NO1	5.45	5.35	5.42	5.42	5.32	-100	-1.83%	60,400	128,400	7.64	16.82	200	26,800
TDP	29.45	29.85	28.25	30	28.25	+400	+1.36%	162,700	2,796,932	166.48	27.26	0	25,100
PTB	50.3	51	50.6	52.9	50.3	+700	+1.39%	238,400	4,096,630	243.85	6.86	11,600	25,000
TLG	50.7	50.2	51	51	50.2	-500	-0.99%	88,900	4,845,723	288.44	12.57	3,000	23,920
DHC	36.9	36.85	36.2	37.1	36.2	-50	-0.14%	133,700	3,559,386	211.87	9.24	4,700	23,400
MIG	17.65	17.35	17.65	17.65	17.3	-300	-1.70%	138,900	3,669,585	218.43	11.17	100	23,200
HAX	10.35	10.1	10.35	10.35	10.1	-250	-2.42%	466,000	1,085,141	64.59	348.28	0	23,000
FIR	5.9	5.74	5.97	5.97	5.56	-160	-2.71%	377,200	405,644	24.15	205.00	15,100	21,500
CTR	83.4	82.3	82.6	83.4	82.3	-1,100	-1.32%	255,400	9,413,958	560.35	15.70	1,400	21,000
TLD	8.45	8.4	8.43	8.45	8.35	-50	-0.59%	235,000	653,027	38.87	9.86	13,800	20,000
SIP	58.6	59.5	59.3	59.5	58.8	+900	+1.54%	346,000	14,405,720	857.48	11.97	35,430	19,800
VAB	10.15	10.15	10.15	10.35	10.15	0	0.00%	429,500	8,286,061	493.22	4.82	8,600	19,800
AGR	14.65	14.65	14.55	14.85	14.5	0	0.00%	370,400	3,344,768	199.09	26.07	33,000	19,600
APG	4.87	4.86	4.88	4.88	4.82	-10	-0.21%	167,600	1,086,803	64.69	202.50	0	18,400
KLB	14.5	14	14.4	14.4	13.95	-500	-3.45%	742,900	8,097,187	481.98	4.36	0	17,900
BFC	65.2	63.4	65	66.2	62.7	-1,800	-2.76%	554,000	3,624,451	215.74	13.00	7,700	17,200
NHA	12.6	12.6	12.7	12.95	12.55	0	0.00%	140,600	816,341	48.59	7.45	500	17,000
DHA	45.8	45.3	45.8	46	45	-500	-1.09%	58,200	666,865	39.69	6.08	5,200	16,100
HAH	56.5	56.4	56.6	56.9	56.3	-100	-0.18%	953,800	10,622,399	632.29	8.26	49,200	15,820
YEG	9.91	9.81	9.92	9.94	9.79	-100	-1.01%	1,073,000	1,881,578	112.00	23.25	300	15,460
NKG	14.15	13.8	14.1	14.25	13.8	-350	-2.47%	5,456,100	6,176,478	367.65	30.53	94,000	15,400
SBT	20.4	20.4	20.4	20.4	20.3	0	0.00%	524,200	18,490,867	1,100.65	24.52	0	15,200
CTF	18.25	18.1	18.3	18.3	17.9	-150	-0.82%	301,400	1,731,335	103.06	190.53	8,300	14,600
QCG	13.65	13.55	13.4	13.75	13.4	-100	-0.73%	243,300	3,728,000	221.90	21.75	100	14,000
GEG	14.3	14.25	14.3	14.4	14.2	-50	-0.35%	511,000	5,910,962	351.84	8.20	0	13,900
SGR	15.25	15.2	15.15	15.2	14.95	-50	-0.33%	85,000	1,062,100	63.22	12.91	0	13,900
CMX	5.92	5.83	5.92	5.99	5.82	-90	-1.52%	64,400	594,071	35.36	8.83	1,100	13,800
DC4	8.78	8.77	8.79	8.8	8.7	-10	-0.11%	227,000	861,527	51.28	4.32	0	13,500
TV2	32.95	32.55	32.9	32.9	31.5	-400	-1.21%	609,700	2,197,977	130.83	23.23	82,900	13,300
PHR	63.9	62.7	63.9	64.2	62.6	-1,200	-1.88%	206,700	8,495,800	505.70	19.33	19,900	12,300
TAL	43.5	42.65	43.45	43.45	42.5	-850	-1.95%	73,000	15,354,000	913.93	22.00	500	12,100
BWE	43.5	44	44	44.9	43.5	+500	+1.15%	182,800	9,676,860	576.00	11.76	98,100	11,700
CDC	19.1	20.4	19.4	20.4	19.1	+1,300	+6.81%	393,100	1,076,562	64.08	57.63	16,700	11,700
BSI	34.95	35.05	34.95	35.65	34.85	+100	+0.29%	269,500	8,600,076	511.91	17.42	49,400	11,400
LHG	28.05	28	28.05	28.3	28	-50	-0.18%	142,700	1,400,336	83.35	5.48	2,800	11,400
FUEVN100	26.7	26.75	26.75	27.25	26.75	+50	+0.19%	119,600	-	-	-	90,900	10,700
VNE	3.21	2.99	3.24	3.24	2.99	-220	-6.85%	1,661,700	245,578	14.62	-	300	10,200
HTN	8	7.94	8	8.03	7.85	-60	-0.75%	133,700	707,584	42.12	39.90	0	10,100
EVF	13.35	13.3	13.3	13.6	13.25	-50	-0.37%	5,332,500	10,115,525	602.11	11.84	225,880	10,000
HVH	11.55	11.5	11.55	11.65	10.8	-50	-0.43%	155,400	730,127	43.46	11.94	8,900	10,000
KSB	15.8	15.9	15.8	15.9	15.65	+100	+0.63%	800,600	1,819,655	108.31	13.53	0	9,600
CSV	26.2	25.85	26.2	26.25	25.85	-350	-1.34%	343,200	2,856,423	170.03	15.19	500	9,300
VTO	11.95	11.95	11.95	12	11.9	0	0.00%	114,700	954,407	56.81	10.45	0	9,100
HSL	4.96	4.98	4.96	5	4.81	+20	+0.4%	170,000	192,065	11.43	-	10,800	8,500
NCT	92.5	92.4	92.6	92.6	92.4	-100	-0.11%	21,500	2,417,714	143.91	6.83	5,000	8,500
FMC	36.6	36.2	37.35	37.35	35.7	-400	-1.09%	29,400	2,367,078	140.90	6.79	1,800	7,600
DRH	2.27	2.25	2.29	2.31	2.18	-20	-0.88%	423,500	278,343	16.57	-	17,100	7,200
TNH	10.1	10.05	10.45	10.45	10.05	-50	-0.50%	89,600	1,665,807	99.16	-	3,300	7,200
FUEDCMID	13.79	13.84	13.79	13.9	13.75	+50	+0.36%	22,600	-	-	-	9,600	6,400
PGV	23.9	23.55	24	24	23.55	-350	-1.46%	16,400	26,457,672	1,574.86	7.11	100	5,800
EVG	6.39	6.36	6.33	6.46	6.31	-30	-0.47%	435,700	1,368,989	81.49	17.38	4,100	5,100
TCM	22.9	22.7	22.9	22.9	22.5	-200	-0.87%	588,600	2,543,280	151.39	10.50	2,400	5,100
OGC	3.01	2.94	3.04	3.04	2.94	-70	-2.33%	200,100	882,000	52.50	13.13	1,800	5,000
BMP	150	158	153	158	150.5	+8,000	+5.33%	514,900	12,934,028	769.88	10.53	211,600	4,900
APH	5.78	5.7	5.78	5.78	5.69	-80	-1.38%	94,600	1,390,140	82.75	8.49	0	4,800
FUESSVFL	30.23	30.27	30.11	30.29	30.01	+40	+0.13%	19,800	-	-	-	0	4,800
SMC	12.15	11.9	12.3	12.3	11.9	-250	-2.06%	233,400	875,921	52.14	4.86	0	4,500
STK	13	13.2	12.95	13.2	12.8	+200	+1.54%	18,300	1,849,625	110.10	36.97	0	4,300
AAT	2.88	2.89	2.9	2.91	2.89	+10	+0.35%	26,700	204,667	12.18	8.63	90	4,200
FUEMAVND	15.7	15.43	15.7	15.7	15.43	-270	-1.72%	3,900	-	-	-	0	3,900
JVC	3.8	3.83	3.9	3.98	3.83	+30	+0.79%	99,100	430,876	25.65	8.63	2,700	3,800
CRE	7.5	7.35	7.5	7.55	7.3	-150	-2.00%	132,400	3,408,036	202.86	46.52	7,300	3,400
BTP	8.39	8.4	8.43	8.43	8.34	+10	+0.12%	16,400	508,079	30.24	11.93	0	3,300
IDI	6.27	6.28	6.27	6.34	6.25	+10	+0.16%	248,500	1,715,524	102.11	13.39	100	3,300
TSA	15.3	15.3	15.3	15.35	15.2	0	0.00%	110,500	618,502	36.82	21.73	0	3,300
RYG	10.4	10.05	10.4	10.45	10	-350	-3.37%	61,600	452,250	26.92	12.11	3,100	3,100
TDC	11	11	11	11	10.9	0	0.00%	82,900	1,399,508	83.30	5.20	0	3,100
BMI	14.45	14.45	14.5	14.55	14.4	0	0.00%	111,600	2,175,413	129.49	9.84	5,000	3,000
HID	4.39	4.25	4.42	4.48	4.22	-140	-3.19%	428,300	326,214	19.42	59.86	9,600	3,000
ASM	6.06	6.2	6.06	6.28	6.06	+140	+2.31%	625,800	2,524,604	150.27	62.00	0	2,900
HAR	3.42	3.43	3.42	3.45	3.41	+10	+0.29%	195,300	328,196	19.54	19.16	500	2,600
HII	6.49	6.31	6.55	6.55	6.3	-180	-2.77%	240,700	464,814	27.67	9.16	2,500	2,600
ELC	17	16.7	16.95	17	16	-300	-1.76%	588,200	1,838,130	109.41	12.89	51,900	2,200
TDH	4.11	4	4.12	4.23	4	-110	-2.68%	101,400	450,611	26.82	4.15	0	2,200
VPD	24.05	24.05	23.9	24.05	23.9	0	0.00%	2,300	2,563,481	152.59	9.77	0	2,200
C32	15	14.15	15	15	13.95	-850	-5.67%	57,900	425,325	25.32	8.11	1,900	2,100
CKG	8.32	7.99	8.4	8.4	7.95	-330	-3.97%	183,300	1,292,842	76.95	11.61	3,100	2,100
CSM	11.85	11.85	11.85	11.95	11.75	0	0.00%	167,800	1,227,959	73.09	28.83	100	2,100
FCM	3.15	3.19	3.17	3.2	3.14	+40	+1.27%	14,700	147,463	8.78	8.74	0	2,100
FUEKIV30	14	13.95	14.19	14.19	13.9	-50	-0.36%	3,700	-	-	-	100	2,100
VVS	114.1	111.4	114	116.4	111.1	-2,700	-2.37%	93,800	2,397,885	142.73	7.47	7,100	2,000
TRC	74.3	73.4	74.1	74.3	73.4	-900	-1.21%	12,600	2,202,000	131.07	8.61	0	1,900
BIC	23.8	23.6	23.45	23.85	23.25	-200	-0.84%	146,900	4,768,783	283.86	8.66	1,800	1,800
HPX	4.62	4.59	4.65	4.68	4.53	-30	-0.65%	413,400	1,396,134	83.10	11.83	2,900	1,800
PDV	9.19	9.19	9.19	9.19	9.17	0	0.00%	21,600	728,904	43.39	7.32	0	1,800
SAM	6.65	6.55	6.65	6.66	6.55	-100	-1.50%	103,900	2,488,744	148.14	26.10	0	1,800
TYA	18.5	18.45	18.5	18.5	18.25	-50	-0.27%	2,500	113,014	6.73	4.92	0	1,700
SJS	56.7	57	56.7	59	55.5	+300	+0.53%	22,900	16,956,065	1,009.29	46.72	7,800	1,610
IMP	48.1	46.85	47.8	48	46.8	-1,250	-2.60%	48,600	7,215,320	429.48	23.71	700	1,600
NNC	44.85	44.8	44.85	44.85	44.05	-50	-0.11%	36,900	982,016	58.45	7.30	0	1,500
SC5	17.15	15.95	15.95	15.95	15.95	-1,200	-7.00%	1,900	238,987	14.23	5.81	0	1,500
DSE	22.4	22.5	22.4	22.65	22.35	+100	+0.45%	220,700	7,708,500	458.84	30.08	9,300	1,400
TCL	34.35	34.65	34.35	34.8	34.35	+300	+0.87%	36,600	1,044,990	62.20	7.94	0	1,300
BKG	2.51	2.53	2.53	2.55	2.52	+20	+0.8%	44,200	181,171	10.78	17.94	200	1,100
VIP	11.4	11.4	11.45	11.45	11.35	0	0.00%	172,600	780,569	46.46	11.86	0	1,100
DQC	11.2	11.2	11.2	11.25	11	0	0.00%	22,500	308,650	18.37	91.06	0	1,000
ITD	16.1	16.15	16.1	16.15	16.1	+50	+0.31%	2,100	422,691	25.16	8.77	500	1,000
MCM	27.95	28.5	27.95	28.7	27.95	+550	+1.97%	96,400	3,135,000	186.61	16.15	400	1,000
PGD	23.3	22.5	22.4	23.7	22.4	-800	-3.43%	11,200	2,227,439	132.59	14.25	700	1,000
TVB	7.6	7.59	7.54	7.59	7.54	-10	-0.13%	54,700	828,232	49.30	39.74	0	1,000
DVP	75.3	75.2	75.4	75.8	75	-100	-0.13%	19,400	3,008,000	179.05	8.90	0	900
FUEMAV30	25.15	25	25.15	25.15	24.78	-150	-0.60%	8,900	-	-	-	6,340	800
SBG	12	11.9	11.95	12	11.8	-100	-0.83%	58,000	595,000	35.42	15.51	0	800
GIL	13.2	13	13.2	13.2	12.85	-200	-1.52%	110,800	1,320,751	78.62	40.88	1,900	700
LIX	30.2	30.7	30.2	30.8	30.2	+500	+1.66%	6,600	1,989,360	118.41	11.10	500	700
SMB	39.8	39.8	39.55	40.5	39.5	0	0.00%	18,000	1,187,897	70.71	7.76	0	600
DHG ＊	96.9	97.2	98	98	97	+300	+0.31%	51,000	12,708,518	756.46	15.41	22,910	560
SBV	6.51	6.85	6.89	6.89	6.51	+340	+5.22%	10,800	196,527	11.70	-	0	500
BCE	10.85	10.85	10.7	10.85	10.6	0	0.00%	11,600	379,750	22.60	4.24	0	400
EVE	10.1	10.1	10.1	10.1	10	0	0.00%	30,800	423,996	25.24	10.81	0	400
NBB	17.5	17.95	17.2	17.95	17.15	+450	+2.57%	57,900	1,797,868	107.02	201.69	300	400
NHT	15.5	15.65	15.6	16	15.5	+150	+0.97%	48,800	375,658	22.36	7.79	100	400
TNI	4.9	4.86	5	5	4.86	-40	-0.82%	685,600	255,150	15.19	5.83	4,200	400
VFG	50	50.2	50	50.2	50	+200	+0.4%	2,600	2,093,973	124.64	6.52	100	400
VRC	12.8	13	13	13.6	12.5	+200	+1.56%	1,300	650,000	38.69	1,083.33	0	400
ASP	7.96	7.75	8.5	8.51	7.55	-210	-2.64%	428,400	289,381	17.23	20.72	8,300	340
CTI	21.7	21.5	21.75	21.8	21.3	-200	-0.92%	230,100	1,354,500	80.62	9.53	0	300
PHC	4.96	4.96	4.98	4.98	4.86	0	0.00%	15,000	251,382	14.96	11.35	0	300
SRF	7.05	7.08	7.09	7.1	7.03	+30	+0.43%	10,600	239,210	14.24	11.98	0	300
VSH	43.45	43.45	43.45	43.45	43.1	0	0.00%	3,000	10,264,682	610.99	11.90	100	300
LBM	27.8	28.05	28	29.7	28	+250	+0.9%	29,600	1,122,000	66.79	7.90	9,900	200
TMS	39.9	39.8	39.1	39.8	39	-100	-0.25%	500	6,874,358	409.19	19.19	0	200
ABT	57.3	56.4	56.8	58	55.8	-900	-1.57%	15,000	664,237	39.54	5.01	600	100
DSN	38.75	38.65	38.7	38.7	38.65	-100	-0.26%	3,900	467,008	27.80	6.78	0	100
DTA	3.49	3.47	3.43	3.48	3.43	-20	-0.57%	16,300	62,668	3.73	315.45	0	100
FUEKIVFS	17.75	17.75	17.75	17.75	17.75	0	0.00%	100	-	-	-	0	100
HAP	6.98	6.98	6.98	6.98	6.98	0	0.00%	400	774,377	46.09	-	0	100
KHP	10.45	10.35	10.55	10.55	10.35	-100	-0.96%	1,500	624,899	37.20	11.02	0	100
SGN	53.6	52.8	52.5	53	52.5	-800	-1.49%	1,600	1,768,726	105.28	10.00	0	100
TVS	13.25	13.3	13.25	13.35	13.2	+50	+0.38%	18,400	2,985,051	177.68	8.87	0	100
VNG	6.78	6.8	6.78	6.8	6.77	+20	+0.29%	900	661,481	39.37	101.49	0	100
AAM	7.01	7.15	7.26	7.26	7.01	+140	+2%	6,600	74,726	4.45	42.56	300	0
ABR	13	13.1	13	13.1	13	+100	+0.77%	1,100	262,000	15.60	17.58	0	0
ABS	2.83	2.85	2.8	2.86	2.8	+20	+0.71%	193,100	228,000	13.57	-	0	0
ACC	12.7	12.8	12.9	13.55	12.45	+100	+0.79%	2,000	1,344,000	80.00	25.81	0	0
ACG	34.5	34	34.9	34.9	33.6	-500	-1.45%	7,400	5,126,790	305.17	10.17	0	0
ACL	12.55	12.95	12.7	13	12.55	+400	+3.19%	3,500	649,559	38.66	18.96	0	0
ADG	9.05	9	9.05	9.05	8.55	-50	-0.55%	1,400	192,425	11.45	10.24	0	0
ADP	23.25	23.5	23.5	23.5	23.2	+250	+1.08%	5,500	541,436	32.23	7.08	100	0
ADS	8.88	8.87	8.9	8.9	8.83	-10	-0.11%	54,600	677,621	40.33	7.01	0	0
AFX	10.6	10.4	10.5	10.55	10.4	-200	-1.89%	36,000	364,000	21.67	7.69	0	0
ANT	33.5	33.5	34	34	33.5	0	0.00%	5,800	804,124	47.86	5.70	0	0
ASG	17.1	0				0	0.00%	-	1,552,418	92.41	-	0	0
AST	71.8	72	71.5	72	71.5	+200	+0.28%	4,900	3,240,000	192.86	13.44	200	0
BCG	2.53	0				0	0.00%	-	2,226,933	132.56	-	0	0
BCM	53	52	53	53	52	-1,000	-1.89%	414,500	53,820,000	3,203.57	16.00	6,500	0
BHN	29.15	29	29.1	29.35	29	-150	-0.51%	2,500	6,722,200	400.13	14.38	1,200	0
BMC	13.1	13	13.5	13.5	12.7	-100	-0.76%	28,200	161,104	9.59	20.44	0	0
BRC	12.35	0				0	0.00%	-	152,831	9.10	-	0	0
BTT	40.8	0				0	0.00%	-	550,800	32.79	-	0	0
C47	9.33	9.32	9.25	9.33	9.12	-10	-0.11%	11,900	338,710	20.16	6.48	0	0
CCC	8.11	8.1	8.11	8.11	8.05	-10	-0.12%	2,000	332,545	19.79	7.71	0	0
CCI	19	0				0	0.00%	-	333,281	19.84	-	0	0
CCL	4.96	4.88	4.92	4.95	4.87	-80	-1.61%	30,500	290,757	17.31	11.38	0	0
CHP	28	28.1	28	28.1	27.7	+100	+0.36%	5,700	4,430,192	263.70	10.10	0	0
CIG	6.3	6.3	6.44	6.44	6.02	0	0.00%	63,200	321,552	19.14	2.83	0	0
CLC	54.3	54.7	54.4	55	54.4	+400	+0.74%	4,600	1,433,555	85.33	7.88	1,700	0
CLL	29.9	29.8	29.9	29.9	29.8	-100	-0.33%	5,500	1,013,200	60.31	10.79	0	0
CLW	44.55	0				0	0.00%	-	579,150	34.47	-	0	0
CMV	7.78	0				0	0.00%	-	141,253	8.41	-	0	0
CNG	23	22.5	23	23	22.5	-500	-2.17%	8,900	789,734	47.01	14.57	300	0
COM	34.5	0				0	0.00%	-	487,162	29.00	-	0	0
CRV	28	0				0	0.00%	-	19,247,197	1,145.67	-	0	0
CVT	26.85	0				0	0.00%	-	985,150	58.64	-	0	0
D2D	34.8	34.55	34.8	34.8	34.55	-250	-0.72%	51,500	1,045,474	62.23	4.59	100	0
DAH	2.73	2.69	2.73	2.77	2.69	-40	-1.47%	91,000	226,498	13.48	33.21	0	0
DAT	8.1	8	8	8	8	-100	-1.23%	300	553,827	32.97	7.71	0	0
DBD	49.85	49.4	50	50	49.4	-450	-0.90%	17,400	4,667,770	277.84	18.47	200	0
DBT	11.3	11.5	11.3	11.85	11.3	+200	+1.77%	59,300	252,624	15.04	18.73	0	0
DCL	38.1	37.8	38.1	38.2	37.4	-300	-0.79%	597,700	2,760,951	164.34	141.57	0	0
DHM	6.8	6.7	6.8	6.8	6.7	-100	-1.47%	6,200	231,389	13.77	40.12	0	0
DMC	57.5	58.9	57	58.9	57	+1,400	+2.43%	600	2,045,448	121.75	12.13	0	0
DRL	45.1	45.1	45.15	45.15	45.1	0	0.00%	3,300	428,450	25.50	9.57	0	0
DSC	13.05	12.8	13.05	13.15	12.8	-250	-1.92%	6,400	3,564,438	212.17	10.09	0	0
DTL	11.5	0				0	0.00%	-	697,256	41.50	-	0	0
DTT	17.65	0				0	0.00%	-	143,880	8.56	-	0	0
DXV	3.91	0				0	0.00%	-	38,709	2.30	-	0	0
FDC	20.1	18.9	21.4	21.4	18.9	-1,200	-5.97%	300	730,107	43.46	3.41	0	0
FIT	4.25	4.2	4.25	4.25	4.17	-50	-1.18%	207,300	1,427,719	84.98	35.59	0	0
FUCTVGF3	15.6	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	11.55	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	7.46	7.45	7.45	7.45	7.45	-10	-0.13%	2,600	-	-	-	0	0
FUEABVND	11.2	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEFCV50	14.96	14.96	14.97	14.97	14.96	0	0.00%	600	-	-	-	100	0
FUEIP100	12.8	12.8	12.8	12.8	12.8	0	0.00%	100	-	-	-	0	0
FUEKIVND	13.71	13.64	13.64	13.64	13.64	-70	-0.51%	100	-	-	-	0	0
FUESSV50	30.49	29.92	30.5	30.95	29.55	-570	-1.87%	6,400	-	-	-	300	0
FUETCC50	15.41	15.11	15.49	15.55	15.11	-300	-1.95%	43,100	-	-	-	0	0
FUETPVND	10.98	0				0	0.00%	-	-	-	-	0	0
GDT	18.5	18.3	18.5	18.5	18	-200	-1.08%	29,000	451,098	26.85	6.25	0	0
GHC	26.9	27	27	27	26.9	+100	+0.37%	2,500	1,286,888	76.60	8.02	0	0
GMH	7.4	7.84	7.91	7.91	7.5	+440	+5.95%	17,500	129,360	7.70	7.26	0	0
GSP	11.15	11.2	11.2	11.25	11	+50	+0.45%	16,000	756,191	45.01	8.60	0	0
GTA	8.4	0				0	0.00%	-	82,572	4.92	-	0	0
HAS	7.9	0				0	0.00%	-	61,620	3.67	-	0	0
HCD	7.95	7.95	7.95	7.95	7.81	0	0.00%	7,200	293,823	17.49	14.67	0	0
HMC	11.4	11.4	11.4	11.4	11.4	0	0.00%	3,300	311,220	18.52	9.97	2,100	0
HNA	21.7	21.7	21.7	21.7	21.7	0	0.00%	900	5,104,539	303.84	10.73	0	0
HRC	39.35	42.1	42.1	42.1	42.1	+2,750	+6.99%	15,600	1,271,699	75.70	36.20	0	0
HTG	41.45	41.45	41.5	41.5	41.3	0	0.00%	10,200	1,492,312	88.83	5.54	0	0
HTI	23.8	23.7	23.8	23.8	23.55	-100	-0.42%	13,600	591,296	35.20	3.55	0	0
HTL	21.7	21.65	21.65	21.65	21.65	-50	-0.23%	400	259,800	15.46	10.45	0	0
HTV	14.15	0				0	0.00%	-	185,422	11.04	-	0	0
HU1	6.8	0				0	0.00%	-	68,000	4.05	-	0	0
ICT	18	18	18	18	18	0	0.00%	2,400	579,330	34.48	18.22	0	0
ILB	21.85	21.85	21.85	21.85	21.85	0	0.00%	2,200	834,659	49.68	8.28	0	0
ITC	11.75	11.75	11.8	11.9	11.65	0	0.00%	59,400	1,127,237	67.10	22.99	0	0
KMR	2.72	2.72	2.73	2.75	2.72	0	0.00%	11,800	154,708	9.21	30.91	0	0
KOS	38.6	38.7	38.6	38.9	38.6	+100	+0.26%	608,400	8,377,828	498.68	439.77	19,800	0
L10	26.85	0				0	0.00%	-	262,862	15.65	-	0	0
LAF	16.9	16.8	16.9	16.9	16.8	-100	-0.59%	700	255,831	15.23	6.71	0	0
LGC	64.8	0				0	0.00%	-	13,746,044	818.22	-	0	0
LGL	6.24	6.24	6.24	6.37	6.2	0	0.00%	35,200	321,342	19.13	15.72	0	0
LM8	13.55	0				0	0.00%	-	127,217	7.57	-	0	0
LSS	8.37	8.32	8.39	8.42	8.3	-50	-0.60%	89,100	749,021	44.58	6.14	0	0
MCP	27	27.1	27	27.1	26.95	+100	+0.37%	19,700	538,427	32.05	58.15	0	0
MDG	36.3	0				0	0.00%	-	374,790	22.31	-	0	0
MHC	9.53	9.74	9.11	9.75	9.11	+210	+2.2%	28,500	423,458	25.21	2.58	0	0
NAV	15.9	16.95	16.95	16.95	16.95	+1,050	+6.6%	100	135,600	8.07	9.87	0	0
NHH	10.6	10.45	10.5	10.6	10.3	-150	-1.42%	36,300	1,180,474	70.27	8.13	0	0
NSC	77	0				0	0.00%	-	1,353,238	80.55	-	0	0
NTC	140.3	139.2	140	140.2	139.2	-1,100	-0.78%	5,100	3,340,797	198.86	10.38	0	0
NVT	7.61	0				0	0.00%	-	688,705	40.99	-	0	0
OPC	23.5	23	23	23	23	-500	-2.13%	1,500	1,473,171	87.69	14.95	0	0
PDN	106.1	106.3	107.9	108	106.2	+200	+0.19%	1,400	5,906,647	351.59	14.46	0	0
PET	49.1	47.8	49.5	50.2	47.8	-1,300	-2.65%	1,924,200	5,101,318	303.65	20.75	0	0
PGC	13.5	13.5	13.5	13.6	13.5	0	0.00%	29,400	814,580	48.49	11.19	0	0
PGI	19.5	19.5	18.95	19.5	18.95	0	0.00%	200	2,162,488	128.72	8.81	0	0
PIT	7.5	7.96	7.3	7.97	7.3	+460	+6.13%	700	113,113	6.73	-	0	0
PJT	8.35	0				0	0.00%	-	207,771	12.37	-	0	0
PLP	4.4	4.3	4.4	4.47	4.28	-100	-2.27%	152,200	386,999	23.04	10.46	3,600	0
PMG	6.82	6.79	6.82	6.82	6.79	-30	-0.44%	4,600	314,623	18.73	15.22	0	0
PNC	28.45	29	29	29	29	+550	+1.93%	100	313,181	18.64	153.44	0	0
PTC	7	6.96	6.6	7	6.6	-40	-0.57%	500	224,054	13.34	4.58	0	0
PTL	2.66	2.65	2.66	2.78	2.63	-10	-0.38%	81,400	265,000	15.77	-	0	0
QNP	32.5	33.8	33.8	33.8	33.8	+1,300	+4%	200	1,365,856	81.30	9.57	0	0
RAL	86.4	85.6	86	86.1	85.1	-800	-0.93%	1,400	2,015,659	119.98	5.58	0	0
REE	61	61.1	61.9	61.9	60.9	+100	+0.16%	518,000	33,095,312	1,969.96	13.09	46,980	0
S4A	32	0				0	0.00%	-	1,350,400	80.38	-	0	0
SAV	15.3	0				0	0.00%	-	398,312	23.71	-	0	0
SBA	28.3	28.4	28.3	28.4	28	+100	+0.35%	7,000	1,717,867	102.25	10.13	0	0
SFC	18	0				0	0.00%	-	203,246	12.10	-	0	0
SFG	11	11	11	11	11	0	0.00%	10,000	526,871	31.36	16.44	0	0
SFI	28	0				0	0.00%	-	680,737	40.52	-	0	0
SGT	15.35	15.3	14.85	15.35	14.85	-50	-0.33%	1,700	2,264,449	134.79	6.80	0	0
SHA	3.94	3.93	3.81	3.93	3.8	-10	-0.25%	5,700	138,016	8.22	8.24	0	0
SHI	14.25	14.7	14.2	14.75	14.2	+450	+3.16%	761,300	2,498,258	148.71	49.66	17,800	0
SHP	34	34.3	34	34.6	34	+300	+0.88%	3,500	3,471,378	206.63	12.11	0	0
SJD	13.95	13.95	13.95	14	13.95	0	0.00%	15,200	962,531	57.29	5.99	0	0
SKG	9.6	9.5	9.65	9.65	9.44	-100	-1.04%	72,300	631,728	37.60	13.18	5,400	0
SMA	9.5	8.85	8.85	8.85	8.85	-650	-6.84%	300	180,123	10.72	13.74	0	0
SPM	9.04	9.03	9.03	9.03	9.03	-10	-0.11%	100	124,343	7.40	-	0	0
SRC	54.9	0				0	0.00%	-	1,540,679	91.71	-	0	0
SSC	28.6	0				0	0.00%	-	379,573	22.59	-	0	0
ST8	3.17	3.19	3.18	3.2	3.17	+20	+0.63%	44,000	82,050	4.88	-	0	0
STG	35.6	38	38.05	38.05	38	+2,400	+6.74%	200	3,733,628	222.24	12.72	0	0
SVC	17	16.7	17.45	17.45	16.7	-300	-1.76%	1,900	1,557,572	92.71	3.48	0	0
SVD	3.62	3.55	3.62	3.62	3.5	-70	-1.93%	15,600	98,001	5.83	77.17	0	0
SVT	10.8	10.8	10.8	10.9	10.7	0	0.00%	37,600	186,959	11.13	6.96	0	0
SZL	53.7	53	54.3	54.3	53	-700	-1.30%	10,800	1,478,835	88.03	12.88	0	0
TBC	33.45	0				0	0.00%	-	2,124,075	126.43	-	0	0
TCD	1.89	0				0	0.00%	-	634,701	37.78	-	0	0
TCI	11.1	11.1	11.1	11.2	11	0	0.00%	139,200	1,283,393	76.39	109.90	11,500	0
TCR	2.45	2.47	2.42	2.48	2.41	+20	+0.82%	6,300	25,603	1.52	56.14	0	0
TCT	19.25	19	19.2	19.2	19	-250	-1.30%	1,800	242,972	14.46	9.53	0	0
TDG	2.63	2.61	2.63	2.65	2.6	-20	-0.76%	58,900	63,191	3.76	11.06	0	0
TDM	57.4	57.2	57.4	57.4	54.2	-200	-0.35%	11,400	6,354,920	378.27	32.72	100	0
TDW	49	49	49	49	49	0	0.00%	100	416,500	24.79	6.89	0	0
TEG	6.53	6.53	6.69	6.73	6.53	0	0.00%	152,800	788,867	46.96	35.30	1,700	0
THG	44.1	43.65	44.4	44.4	43.5	-450	-1.02%	22,100	1,358,820	80.88	9.22	400	0
TIP	18.2	18.15	18.2	18.3	18.15	-50	-0.27%	39,300	1,179,893	70.23	5.46	0	0
TIX	41	0				0	0.00%	-	1,230,000	73.21	-	0	0
TLH	4.64	4.61	4.6	4.65	4.58	-30	-0.65%	189,400	517,795	30.82	102.44	2,900	0
TMP	49.6	46.15	48.35	48.7	46.15	-3,450	-6.96%	6,700	3,230,500	192.29	10.18	400	0
TMT	12	11.65	12	12	11.6	-350	-2.92%	118,900	429,628	25.57	6.84	1,700	0
TN1	14.5	14.2	14.5	14.5	14.2	-300	-2.07%	2,000	853,356	50.79	3.20	0	0
TNC	31	32	32.95	32.95	29	+1,000	+3.23%	300	616,000	36.67	16.82	0	0
TNT	10.45	10.05	10.45	10.45	9.9	-400	-3.83%	17,700	512,550	30.51	37.50	1,700	0
TPC	11.05	0				0	0.00%	-	185,827	11.06	-	0	0
TRA	80	80	80	80	77.7	0	0.00%	6,400	3,316,043	197.38	15.30	0	0
TSC	2.35	2.33	2.38	2.38	2.3	-20	-0.85%	97,800	458,681	27.30	-	0	0
TTA	10.8	10.7	10.85	10.9	10.45	-100	-0.93%	302,000	1,910,582	113.73	10.24	0	0
TTE	33.9	0				0	0.00%	-	965,825	57.49	-	0	0
TVT	16	16.45	16	16.45	16	+450	+2.81%	200	345,450	20.56	8.85	0	0
UIC	65	66.3	66.3	66.3	66.3	+1,300	+2%	200	550,290	32.76	5.43	0	0
VCA	7	0				0	0.00%	-	106,311	6.33	-	0	0
VCF	300	299.9	300	300	299.9	-100	-0.03%	600	7,971,083	474.47	15.39	0	0
VDP	53	0				0	0.00%	-	1,170,420	69.67	-	0	0
VID	4.75	4.9	4.76	4.9	4.71	+150	+3.16%	2,200	200,097	11.91	445.45	0	0
VMD	14.4	14.4	14.4	14.4	14.3	0	0.00%	4,800	222,340	13.23	5.25	0	0
VNL	19	18.95	18.95	18.95	18.95	-50	-0.26%	200	267,962	15.95	5.01	0	0
VNS	8	7.71	7.7	7.71	7.65	-290	-3.63%	20,700	523,194	31.14	13.65	0	0
VPG	3.5	3.54	3.48	3.56	3.48	+40	+1.14%	193,200	312,992	18.63	-	0	0
VPH	4.1	4.15	4.1	4.18	4.1	+50	+1.22%	121,800	395,735	23.56	-	1,400	0
VPS	8.86	8.85	8.86	8.86	8.48	-10	-0.11%	16,400	216,478	12.89	9.25	0	0
VSI	26.5	0				0	0.00%	-	349,800	20.82	-	0	0
VTB	13.7	13.9	13.7	13.9	13.5	+200	+1.46%	20,500	150,183	8.94	9.63	0	0
YBM	10.1	10.3	10.1	10.3	10.1	+200	+1.98%	200	331,398	19.73	6.44	0	0
								合計	8,791,620,463	523,310.74		68,845,580	95,433,400

※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」