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
VCB	71	68.6	71	71	68.5	-2,400	-3.38%	16,804,700	573,199,311	34,323.31	12.31	2,384,720	7,436,640
NVL	12.8	12.5	12.95	13	12.5	-300	-2.34%	7,998,800	27,900,232	1,670.67	-	71,200	5,299,530
BSR	22.2	20.65	22.25	22.35	20.65	-1,550	-6.98%	40,730,800	103,400,739	6,191.66	101.72	434,020	4,046,100
VPB	29.2	28.5	29.2	29.3	28.5	-700	-2.40%	31,092,900	226,116,823	13,539.93	14.33	812,000	3,874,910
CTG	39.9	39	40	40.05	38.85	-900	-2.26%	17,979,800	302,910,841	18,138.37	8.26	636,210	3,831,200
TCH	16.05	15.35	16.05	16.05	15.35	-700	-4.36%	5,632,200	14,000,877	838.38	11.99	1,600	3,379,200
ACB	24.85	25.05	25	25.1	24.9	+200	+0.8%	11,781,000	128,673,248	7,704.98	6.83	6,102,200	2,445,600
DXG	15.75	15.3	15.8	15.9	15.2	-450	-2.86%	9,782,400	15,588,928	933.47	43.47	126,750	2,331,890
VHM	120.5	122.5	122.1	127.5	121.1	+2,000	+1.66%	7,272,600	503,157,970	30,129.22	16.67	756,410	2,117,680
NLG	30.8	29.7	30.8	30.95	29.7	-1,100	-3.57%	2,793,800	14,407,392	862.72	23.11	415,800	1,889,210
HCM	23.65	23.65	23.9	24.35	23.55	0	0.00%	16,200,900	25,540,975	1,529.40	14.45	468,800	1,806,300
FPT	103.5	101	103.6	104.6	101	-2,500	-2.42%	9,418,000	172,054,219	10,302.65	20.43	1,598,850	1,780,900
VRE	31.85	32.4	32.15	33	31.85	+550	+1.73%	7,919,100	73,623,116	4,408.57	17.97	1,026,300	1,662,200
MBB	26.95	26.95	26.95	27.1	26.65	0	0.00%	23,036,800	217,082,248	12,998.94	7.24	2,537,300	1,545,500
HPG	26.85	26.75	27.1	27.15	26.75	-100	-0.37%	24,233,600	205,318,712	12,294.53	15.28	3,591,530	1,530,260
HDB	29.2	29.6	29.25	29.6	28.65	+400	+1.37%	16,077,900	148,156,179	8,871.63	8.06	478,800	1,496,410
DIG	16.6	16.1	16.6	16.6	16.05	-500	-3.01%	7,287,100	10,407,542	623.21	85.64	48,300	1,445,300
VNM	70.9	67.2	69.4	70.1	67.2	-3,700	-5.22%	16,050,400	140,445,006	8,409.88	16.71	1,239,630	1,437,650
HDC	22.8	21.8	23	23	21.8	-1,000	-4.39%	5,809,700	4,354,650	260.76	50.23	57,400	1,421,800
POW	14.8	13.9	14.8	14.8	13.9	-900	-6.08%	18,342,700	38,736,813	2,319.57	29.26	65,270	1,285,100
MWG	86.5	85.8	86.6	87.7	85.8	-700	-0.81%	6,722,800	125,993,590	7,544.53	33.70	1,621,220	1,208,800
STB	63.5	62.6	63.2	66.1	62.6	-900	-1.42%	16,451,000	118,014,504	7,066.74	11.70	5,060,400	1,155,500
KHG	7.14	7	7.15	7.15	6.89	-140	-1.96%	18,588,700	3,146,046	188.39	57.38	347,200	1,136,700
KDH	29.3	28.9	29.55	29.55	28.7	-400	-1.37%	2,905,900	32,432,011	1,942.04	36.13	724,700	1,080,550
VSC	22.55	21.85	22.7	22.85	21.5	-700	-3.10%	9,390,200	8,179,992	489.82	15.69	182,320	1,068,800
CII	19.15	18.6	19.45	19.45	18.6	-550	-2.87%	18,645,000	11,633,378	696.61	25.73	237,800	1,020,700
VCI	35.15	35.9	35.7	37.2	35.2	+750	+2.13%	23,579,600	30,518,590	1,827.46	23.31	1,824,100	1,015,200
TCX	52.7	55.6	52.8	56.3	52.4	+2,900	+5.5%	8,312,200	115,656,786	6,925.56	6.38	3,904,900	1,004,330
BID	52	50.8	51.8	52.8	50.7	-1,200	-2.31%	10,080,300	356,685,185	21,358.39	15.86	2,294,200	944,980
PNJ	110.4	112.4	110	115	108.9	+2,000	+1.81%	2,202,500	38,345,160	2,296.12	19.67	706,800	917,200
EVF	12.05	11.75	12.25	12.45	11.75	-300	-2.49%	8,941,300	8,936,648	535.13	16.69	198,400	905,400
VCG	23.1	22.8	23.15	23.4	22.7	-300	-1.30%	4,409,700	14,739,478	882.60	14.73	434,600	896,800
SSI	31.9	31.9	32.2	32.7	31.8	0	0.00%	26,072,300	66,221,682	3,965.37	20.53	2,939,190	831,300
VIC	161.1	165.4	163.8	167.7	162.5	+4,300	+2.67%	3,317,300	637,288,766	38,161.00	54.32	736,900	831,250
GEX	39.95	39.2	40.2	40.45	39.1	-750	-1.88%	6,772,100	33,689,648	2,017.34	20.52	371,900	748,400
PLX	56.5	54.6	56.4	57.3	53	-1,900	-3.36%	12,328,300	69,374,336	4,154.15	30.90	2,513,600	725,360
GAS	104.8	100.8	104.8	106.3	99.2	-4,000	-3.82%	3,428,600	243,225,335	14,564.39	23.15	756,270	679,530
VIX	24.6	24.3	24.7	25.15	24.2	-300	-1.22%	39,699,100	37,213,746	2,228.37	35.89	1,462,520	670,100
DXS	8.07	7.81	8.1	8.1	7.81	-260	-3.22%	1,661,800	4,522,795	270.83	33.09	116,600	618,300
SHB	16.3	16.3	16.35	16.4	16.25	0	0.00%	49,017,900	74,877,373	4,483.68	7.07	164,300	585,900
BAF	39.2	38.55	39.05	39.1	38	-650	-1.66%	2,919,000	11,720,034	701.80	24.78	52,600	558,900
BCM	74.5	69.3	73.5	74	69.3	-5,200	-6.98%	1,968,300	71,725,500	4,294.94	34.48	158,200	514,460
HT1	16.3	16.45	16.3	16.7	16.3	+150	+0.92%	730,300	6,277,154	375.88	104.11	254,800	506,800
LPB	43.3	42.4	43.9	43.9	41.9	-900	-2.08%	1,914,200	126,660,761	7,584.48	13.03	83,240	486,300
VIB	17.85	17.8	17.95	17.95	17.75	-50	-0.28%	4,259,400	60,591,302	3,628.22	7.46	40,300	447,320
DCM	37.95	36.05	38.1	38.15	36	-1,900	-5.01%	4,146,800	19,084,870	1,142.81	15.06	133,900	440,300
DBC	28.6	28.15	28.9	28.9	28.1	-450	-1.57%	5,156,700	10,833,997	648.74	10.72	100,900	407,020
DPM	25.85	24.55	25.85	25.85	24.4	-1,300	-5.03%	6,074,700	16,692,159	999.53	22.77	28,700	401,200
NKG	15.45	15.35	15.55	15.75	15.25	-100	-0.65%	2,597,800	6,870,213	411.39	10.70	112,500	396,000
VND	19.2	19.4	19.3	19.7	19.1	+200	+1.04%	15,567,300	29,532,618	1,768.42	17.18	2,425,790	374,000
HAG	17.85	17.95	17.9	18	17.55	+100	+0.56%	9,447,500	22,749,817	1,362.26	-	11,530	363,300
SAB	50.6	49.3	50.7	51.3	48.9	-1,300	-2.57%	2,328,200	63,230,325	3,786.25	14.98	177,000	351,960
ANV	26.8	26.9	27.9	28.45	26.9	+100	+0.37%	2,829,000	7,162,280	428.88	150.28	252,000	331,300
GMD	70	68.5	70.1	70.1	66.6	-1,500	-2.14%	2,548,100	29,214,915	1,749.40	16.02	1,574,950	331,000
HSG	16.65	16.35	16.65	16.8	16.35	-300	-1.80%	2,336,500	10,153,061	607.97	14.38	135,500	328,080
GVR	39	36.9	38.55	38.85	36.6	-2,100	-5.38%	6,548,400	147,600,000	8,838.32	43.36	1,769,600	326,610
SCR	7.4	7.26	7.36	7.4	7.19	-140	-1.89%	1,565,700	3,126,120	187.19	1,037.14	10,000	324,500
PVD	29.1	27.6	29.3	29.3	27.3	-1,500	-5.15%	8,017,500	15,342,288	918.70	27.60	285,500	323,100
HDG	26.95	26.3	26.95	27.25	26.3	-650	-2.41%	1,597,500	9,730,028	582.64	24.28	500	322,300
HHS	11.75	11.55	11.9	11.95	11.45	-200	-1.70%	1,390,500	4,989,438	298.77	11.57	15,500	314,700
VPX	29.45	29	29.55	29.55	29	-450	-1.53%	817,900	-	-	44.62	65,300	302,400
PVT	20.85	19.85	21	21	19.65	-1,000	-4.80%	4,295,900	9,328,135	558.57	6.89	263,800	287,300
VOS	14.3	14.1	14.85	14.9	14.05	-200	-1.40%	3,865,500	1,974,000	118.20	5.89	220,200	242,300
PHR	64	62.2	64	64	62.2	-1,800	-2.81%	793,200	8,428,050	504.67	19.97	428,300	239,500
MSN	79.9	79	80	80.2	79	-900	-1.13%	4,123,600	120,118,862	7,192.75	58.74	92,400	235,220
HAH	59	57.7	59.2	59.7	57.4	-1,300	-2.20%	2,549,000	9,743,292	583.43	11.41	31,800	230,300
TTF	3.15	3.05	3.16	3.19	3.04	-100	-3.17%	1,343,100	1,254,153	75.10	203.33	0	218,300
IJC	11.05	10.85	11	11.15	10.85	-200	-1.81%	1,877,400	6,830,950	409.04	11.65	545,200	215,600
HHV	12.9	12.7	12.95	13	12.65	-200	-1.55%	2,494,000	6,317,399	378.29	12.39	1,300	207,700
PAN	28.9	29	28.9	29.25	28.6	+100	+0.35%	822,700	6,057,948	362.75	10.72	0	197,600
EIB	22.4	22.55	22.5	22.95	22.4	+150	+0.67%	6,637,000	42,004,350	2,515.23	12.63	640,800	187,500
HQC	2.93	2.88	2.97	2.97	2.87	-50	-1.71%	4,556,000	1,660,606	99.44	49.66	5,000	184,100
PC1	24.1	23.35	24.1	24.1	23.35	-750	-3.11%	3,824,800	9,603,513	575.06	19.84	29,600	171,000
AAA	8.11	8	8.11	8.17	7.99	-110	-1.36%	984,400	3,149,942	188.62	8.30	41,900	162,900
TPB	17.4	17.25	17.4	17.5	17.2	-150	-0.86%	6,045,100	45,573,744	2,728.97	7.51	289,700	162,100
SZC	31.9	31.25	32.2	32.3	31.2	-650	-2.04%	703,400	5,624,558	336.80	19.34	24,500	160,700
E1VFVN30	36.8	36.85	36.91	37.04	36.72	+50	+0.14%	225,700	-	-	-	97,610	145,000
NTL	18.5	17.8	18.5	18.55	17.7	-700	-3.78%	835,600	2,171,242	130.01	3.76	0	143,000
AGR	16.35	16.25	16.35	16.7	16.2	-100	-0.61%	907,600	3,710,066	222.16	25.92	51,100	140,700
SSB	17.7	17.65	17.55	17.7	17.4	-50	-0.28%	1,993,100	50,214,250	3,006.84	10.71	63,000	135,500
DPR	41.1	40.55	41.05	41.65	40.3	-550	-1.34%	450,100	3,523,225	210.97	13.52	105,900	133,000
KBC	37.4	36.3	37.4	37.45	35.85	-1,100	-2.94%	5,310,000	34,185,698	2,047.05	72.89	1,148,300	132,430
DHC	34.8	34.15	35.05	35.15	34.15	-650	-1.87%	278,400	2,748,838	164.60	11.59	25,300	125,900
DGW	45	45.75	45	46	44.55	+750	+1.67%	1,885,300	10,118,468	605.90	22.84	563,800	120,300
BVH	76	72.6	75.2	75.2	72.1	-3,400	-4.47%	1,249,000	53,892,633	3,227.10	25.54	514,200	116,560
CSV	32.05	30.7	32.05	32.05	30.65	-1,350	-4.21%	1,012,900	3,392,347	203.13	15.58	10,400	110,400
LDG	4.15	4.02	4.21	4.21	4.02	-130	-3.13%	1,617,400	1,027,576	61.53	-	6,700	107,900
VAB	10.5	11.2	10.85	11.2	10.85	+700	+6.67%	2,679,700	9,143,240	547.50	6.97	696,700	99,400
QCG	14.6	14.15	14.6	14.65	14.1	-450	-3.08%	522,500	3,893,077	233.12	46.85	0	98,900
VGC	47.7	48.3	47.8	49.3	46.8	+600	+1.26%	1,090,300	21,655,305	1,296.72	19.60	444,300	98,500
BTP	8.5	8.31	8.5	8.5	8.2	-190	-2.24%	128,200	502,635	30.10	11.74	10,000	95,800
VPI	55.6	54.7	55.2	55.8	54.5	-900	-1.62%	1,268,600	17,506,712	1,048.31	49.19	13,500	93,900
KSB	17.3	17.2	17.3	17.4	17	-100	-0.58%	780,200	1,968,432	117.87	36.06	11,900	93,800
CMG	37.15	36	37.2	37.2	36	-1,150	-3.10%	440,700	7,622,824	456.46	25.21	19,500	91,400
SCS	57.1	56	57.2	57.2	56	-1,100	-1.93%	292,100	5,716,311	342.29	8.55	68,800	90,090
NAF	38.65	38.85	38.6	39.2	38.3	+200	+0.52%	571,400	275,211	16.48	18.60	48,200	87,300
CTR	99	96	98.9	99	96	-3,000	-3.03%	1,222,800	10,981,044	657.55	20.40	190,120	86,190
MSB	12.6	12.45	12.6	12.65	12.45	-150	-1.19%	3,759,800	38,844,000	2,325.99	5.86	7,100	84,000
HID	6.7	6.94	6.83	7.05	6.66	+240	+3.58%	1,306,700	532,689	31.90	97.75	5,800	82,800
CTS	33	32.85	33.1	33.7	32.8	-150	-0.45%	727,800	6,986,979	418.38	21.14	101,500	80,900
DLG	3.55	3.31	3.63	3.7	3.31	-240	-6.76%	7,753,700	990,715	59.32	4.76	291,700	79,900
VHC	60.8	59	61.2	62.2	59	-1,800	-2.96%	1,244,700	13,242,736	792.98	10.78	128,000	76,700
HPX	5.15	5.21	5.27	5.33	5.14	+60	+1.17%	2,805,600	1,584,718	94.89	28.01	182,400	76,400
EVG	7.61	7.35	7.62	7.62	7.35	-260	-3.42%	609,700	1,582,086	94.74	50.34	6,700	76,000
DPG	44.95	44.95	44.2	45	43.95	0	0.00%	915,100	4,530,916	271.31	12.65	460,800	75,600
VJC	181	193.6	181.5	193.6	179.9	+12,600	+6.96%	1,510,400	104,855,954	6,278.80	74.72	67,400	75,300
NT2	26.35	26.05	26.45	26.45	25.95	-300	-1.14%	1,224,800	7,499,171	449.05	94.38	367,100	74,500
LCG	10.65	10.4	10.65	10.8	10.4	-250	-2.35%	2,184,400	2,148,662	128.66	17.25	103,700	72,600
VCK	47.05	47.5	47.05	47.55	46.6	+450	+0.96%	2,706,800	72,286,721	4,328.55	8.00	249,100	72,200
BMP	159.7	158	162	162	157.9	-1,700	-1.06%	169,000	12,934,028	774.49	13.05	12,010	70,000
BSI	39.4	39.05	39.6	40.15	39	-350	-0.89%	565,400	9,581,540	573.74	21.09	20,900	69,700
TV2	34.75	34.1	35	35	34	-650	-1.87%	293,200	2,302,642	137.88	35.59	300	66,000
DGC	73.8	73.9	76	77.9	71.5	+100	+0.14%	8,651,600	28,065,625	1,680.58	10.00	961,300	64,540
FRT	153.3	151.8	152.9	155.2	151.1	-1,500	-0.98%	389,500	25,851,811	1,548.01	66.20	123,000	62,600
BMI	19.05	18.55	19	19.25	18.45	-500	-2.62%	425,800	2,792,658	167.23	11.86	85,200	61,500
FTS	32.85	32.6	32.85	33.6	32.5	-250	-0.76%	873,300	10,970,213	656.90	17.44	44,100	61,400
MIG	19.35	18.1	19.4	19.4	18	-1,250	-6.46%	783,300	3,645,944	218.32	13.98	14,420	59,400
CSM	13.15	13.15	13.15	13.3	13	0	0.00%	428,900	1,362,672	81.60	30.37	0	55,900
FUEVFVND	39.9	39.51	40.28	40.28	39.51	-390	-0.98%	185,200	-	-	-	35,200	54,600
C32	11.5	11.7	11.5	12	11.4	+200	+1.74%	127,900	351,682	21.06	21.63	0	51,500
MSH	35.85	35.4	36	36	35	-450	-1.26%	355,900	3,983,244	238.52	6.44	37,100	50,300
NAB	14.7	14.55	14.7	14.7	14.55	-150	-1.02%	1,133,600	19,970,611	1,195.84	5.38	13,100	48,400
VTP	121	114.7	120.9	120.9	113.2	-6,300	-5.21%	1,410,100	13,968,515	836.44	48.40	77,540	48,100
BIC	25	24.45	25	25	24.4	-550	-2.20%	167,700	2,867,420	171.70	5.75	83,660	46,400
VDS	17.35	17.5	17.25	18.1	17.25	+150	+0.86%	2,463,100	4,760,000	285.03	14.39	562,200	46,100
KLB	16	15.9	16.2	16.3	15.9	-100	-0.63%	541,800	-	-	6.48	30,300	43,500
HVN	28.45	27.65	28.5	28.5	27.65	-800	-2.81%	2,990,000	61,227,999	3,666.35	-	21,800	39,400
DSE	24.7	25.2	26	26	25.1	+500	+2.02%	718,600	8,633,520	516.98	45.32	28,600	39,200
SBG	15.1	14.75	15.1	15.1	14.75	-350	-2.32%	104,200	737,499	44.16	13.67	0	38,300
HHP	12.7	12.7	12.7	12.75	12.5	0	0.00%	1,000,600	1,099,240	65.82	64.47	27,500	37,000
SIP	58.1	58	58.6	58.6	57	-100	-0.17%	499,900	14,042,551	840.87	11.29	31,700	36,930
ELC	25.2	25	25	25.5	24.4	-200	-0.79%	1,260,400	2,751,845	164.78	21.74	85,600	36,900
GEG	15.05	15	15.3	15.4	15	-50	-0.33%	595,500	6,337,626	379.50	86.21	11,400	35,500
OCB	11.95	11.9	11.9	12	11.9	-50	-0.42%	1,410,900	29,342,891	1,757.06	9.32	11,600	34,600
VPL	92	93.8	92.2	95.5	92.2	+1,800	+1.96%	689,900	168,211,575	10,072.55	62.04	85,620	34,400
DC4	10.25	10.05	10.2	10.2	9.98	-200	-1.95%	191,900	987,269	59.12	4.81	300	32,500
OGC	4	4.27	4.08	4.27	4.02	+270	+6.75%	2,720,100	1,281,000	76.71	10.73	12,200	31,600
PDR	18.2	17.8	18	18.05	17.65	-400	-2.20%	7,230,500	17,440,607	1,044.35	96.74	17,200	31,500
HAX	11.35	11.15	11.35	11.4	11.15	-200	-1.76%	438,500	1,197,952	71.73	9.59	17,500	31,300
LHG	30	29.75	30.05	30.45	29.5	-250	-0.83%	184,400	1,487,857	89.09	9.28	100	30,600
SMC	13.85	13.65	13.95	13.95	13.4	-200	-1.44%	440,000	1,004,733	60.16	34.38	11,400	29,000
GEE	204	203	204.8	206.3	198.4	-1,000	-0.49%	459,000	74,297,991	4,448.98	1,166.67	7,320	28,000
FUEMAV30	25.15	25.31	25.4	25.47	25.31	+160	+0.64%	27,800	-	-	-	26,100	27,500
SBT	24	24.05	24	24.2	23.95	+50	+0.21%	484,600	20,565,458	1,231.46	28.91	1,120	27,500
NCT	98	99.5	97.8	100.5	97.8	+1,500	+1.53%	97,700	2,603,490	155.90	10.84	7,200	23,210
AGG	15.15	14.7	15.15	15.15	14.7	-450	-2.97%	310,900	2,389,163	143.06	8.03	11,300	23,200
PAC	23.4	22.8	23.4	23.45	22.8	-600	-2.56%	289,900	1,589,327	95.17	9.30	14,100	22,700
TCM	27.45	27.2	27.45	27.55	27.05	-250	-0.91%	1,921,100	3,047,454	182.48	10.68	84,300	21,900
TLG	52.2	51.9	52.4	52.4	51.7	-300	-0.57%	93,500	5,009,821	299.99	10.80	9,400	21,500
PVP	15	14.65	15	15.2	14.6	-350	-2.33%	177,900	1,519,241	90.97	7.81	0	21,410
TCB	36	36.5	36.2	36.9	35.95	+500	+1.39%	20,704,300	258,647,775	15,487.89	11.97	35,200	20,600
CRE	8.02	7.9	8.02	8.07	7.88	-120	-1.50%	278,800	3,663,060	219.34	88.76	4,500	20,500
HII	6.15	6.04	6.05	6.1	5.95	-110	-1.79%	175,000	444,925	26.64	143.81	1,900	19,800
JVC	5.67	5.64	5.78	5.78	5.61	-30	-0.53%	49,800	634,501	37.99	15.71	800	18,700
CTI	23.75	23.45	24	24.05	23.4	-300	-1.26%	240,800	1,477,350	88.46	12.97	600	17,800
SAM	7.4	7.35	7.36	7.43	7.31	-50	-0.68%	135,400	2,792,713	167.23	33.41	1,300	16,950
TCL	35.5	35.2	35.15	35.55	35	-300	-0.85%	31,100	1,061,577	63.57	8.66	100	16,800
CHP	28	28.35	28.1	28.35	28	+350	+1.25%	18,500	4,469,606	267.64	13.27	0	16,500
ASM	6.44	6.38	6.45	6.48	6.37	-60	-0.93%	346,200	2,597,899	155.56	12.34	3,200	15,400
BFC	48.8	46.8	47.45	48.3	46.75	-2,000	-4.10%	73,300	2,675,462	160.21	8.33	1,700	15,000
IDI	6.79	6.78	6.89	6.93	6.74	-10	-0.15%	340,600	1,852,111	110.90	27.34	14,400	14,900
D2D	36.45	35.8	36.4	36.4	35.8	-650	-1.78%	80,800	1,083,299	64.87	14.76	3,400	14,400
NNC	56.3	55.5	57.6	57.6	54.1	-800	-1.42%	61,700	1,216,560	72.85	21.12	200	14,000
STK	15.3	15.35	15.35	15.65	15.3	+50	+0.33%	23,100	2,150,890	128.80	118.08	0	12,000
FUEVN100	26.6	26.79	26.99	26.99	26.61	+190	+0.71%	20,000	-	-	-	7,280	10,950
LIX	39.6	38.7	39.2	39.5	38	-900	-2.27%	107,900	2,507,760	150.17	13.86	700	10,800
YEG	12.95	12.5	12.8	13.1	12.45	-450	-3.47%	2,026,800	2,397,525	143.56	13.62	7,100	10,800
CRC	9	9.06	8.97	9.06	8.65	+60	+0.67%	1,344,100	619,703	37.11	7.12	157,600	10,600
APH	6.47	6.39	6.5	6.53	6.39	-80	-1.24%	64,100	1,558,420	93.32	13.09	0	10,300
GIL	14.05	13.75	14.05	14.15	13.75	-300	-2.14%	109,800	1,396,948	83.65	36.76	0	10,100
SGR	17.55	17.35	17.55	17.7	17	-200	-1.14%	57,400	1,212,331	72.59	17.58	0	9,400
FCN	14.65	14.45	14.65	14.75	14.3	-200	-1.37%	816,500	2,274,994	136.23	244.92	100	7,800
VVS	63	61	63	65	61	-2,000	-3.17%	66,500	1,313,025	78.62	19.19	9,500	7,800
CDC	24.6	24.3	24.8	24.95	24.2	-300	-1.22%	176,200	1,282,376	76.79	22.21	7,800	7,700
HSL	6.92	6.95	6.92	6.96	6.76	+30	+0.43%	392,700	268,043	16.05	39.71	400	7,500
SHI	14.05	14.05	14.05	14.05	13.85	0	0.00%	213,700	2,387,791	142.98	29.52	3,000	6,800
TDP	30.1	30.9	29	31	28.5	+800	+2.66%	614,200	2,726,068	163.24	28.43	0	6,800
PLP	5.62	5.62	5.64	5.64	5.6	0	0.00%	26,200	561,999	33.65	44.60	500	6,700
RYG	10.4	10.7	10.5	10.9	10.4	+300	+2.88%	447,900	481,500	28.83	7.13	11,300	6,700
NHH	12	11.8	12.05	12.25	11.8	-200	-1.67%	66,800	1,332,975	79.82	10.00	0	6,400
FUESSV50	30.5	30.54	30.5	30.54	30.05	+40	+0.13%	14,700	-	-	-	8,100	6,100
CTD	75	74.6	75	76.8	74.6	-400	-0.53%	406,800	7,566,679	453.09	16.36	3,060	5,930
PTB	52.2	50.8	52.6	52.6	50.5	-1,400	-2.68%	93,000	3,400,471	203.62	9.22	11,200	5,900
BWE	46.35	45.35	46.1	46.1	45.1	-1,000	-2.16%	131,400	9,973,764	597.23	18.81	2,960	5,610
VIP	12.85	12.85	12.9	13.1	12.45	0	0.00%	309,100	879,852	52.69	11.77	4,500	5,300
KDC	50.2	50.1	50.2	50.2	49.8	-100	-0.20%	197,400	14,519,296	869.42	360.43	3,500	4,700
MCH	158.8	158.8	158.9	160	157.5	0	0.00%	166,700	-	-	14.65	200	4,500
TRC	81.6	81	81.6	83	80.8	-600	-0.74%	50,700	2,359,125	141.26	10.66	11,600	4,400
FUESSV30	25.85	25.9	26.16	26.17	25.9	+50	+0.19%	12,100	-	-	-	7,600	3,700
TIP	18.8	19.5	19.8	19.8	19.4	+700	+3.72%	237,500	1,267,653	75.91	6.95	1,700	3,400
DRH	2.28	2.13	2.28	2.3	2.13	-150	-6.58%	476,800	263,498	15.78	-	200	3,000
HTI	26.85	25.7	26.85	26.9	25.7	-1,150	-4.28%	92,400	641,194	38.39	10.43	400	3,000
TLH	5.2	5.18	5.15	5.3	5.11	-20	-0.38%	268,000	581,818	34.84	-	0	2,700
NHA	15.9	15.55	16	16.15	15.45	-350	-2.20%	162,000	755,601	45.25	10.60	1,800	2,400
VTO	12.1	12.05	12.1	12.25	11.9	-50	-0.41%	211,000	962,393	57.63	10.71	27,100	2,400
THG	45.5	45.2	45.5	45.5	45	-300	-0.66%	15,200	1,407,072	84.26	8.80	0	2,300
PPC	10.25	10.1	10.2	10.25	10.1	-150	-1.46%	366,200	3,238,192	193.90	7.58	3,800	2,200
TVS	14.25	14.3	14.4	14.5	14.25	+50	+0.35%	141,100	3,209,491	192.19	8.50	220	2,200
VPD	26	26.15	25.7	26.3	25.7	+150	+0.58%	3,300	2,787,319	166.91	13.13	0	2,200
BRC	12.35	12.25	12.4	12.45	12.25	-100	-0.81%	2,300	151,594	9.08	6.97	0	2,000
CLC	57.3	57.3	59.3	59.3	57.3	0	0.00%	4,000	1,501,695	89.92	11.11	0	2,000
FUEMAVND	16.85	16.8	16.85	16.85	16.8	-50	-0.30%	2,400	-	-	-	1,400	1,600
FMC	38	37.35	38.3	38.85	37	-650	-1.71%	127,600	2,442,275	146.24	7.99	500	1,500
SGT	15.2	15.2	15.2	15.4	15.15	0	0.00%	4,200	2,249,649	134.71	17.29	0	1,500
TVB	8.07	8.09	8	8.21	8	+20	+0.25%	79,700	906,865	54.30	7.19	0	1,300
FUEKIV30	14.14	14.18	14.14	14.18	14.1	+40	+0.28%	1,600	-	-	-	0	1,200
IMP	53.6	53.7	53.4	54	53.4	+100	+0.19%	86,600	8,270,281	495.23	27.80	25,600	1,030
FUESSVFL	31.92	31.95	32.24	32.24	31.8	+30	+0.09%	19,200	-	-	-	4,400	1,000
PGC	14.95	15	15.5	15.5	14.45	+50	+0.33%	44,400	905,089	54.20	10.59	200	1,000
SJS	57.9	57.6	57.9	58	56	-300	-0.52%	20,900	17,134,550	1,026.02	24.44	0	1,000
DHA	65.4	65.4	65.4	66.2	64.8	0	0.00%	50,800	962,758	57.65	18.62	100	900
MHC	11.35	11.2	11.45	11.45	10.85	-150	-1.32%	9,900	486,933	29.16	41.33	0	900
PGV	22.45	22.8	22.7	23	22.4	+350	+1.56%	54,100	25,615,071	1,533.84	-	0	900
VNE	5.63	5.55	5.6	5.69	5.55	-80	-1.42%	127,700	455,407	27.27	-	0	900
GSP	11.35	11.2	11.15	11.4	11.1	-150	-1.32%	42,400	687,448	41.16	7.43	0	800
SFI	27	26.9	26.5	27	26.5	-100	-0.37%	2,700	653,994	39.16	7.81	800	800
TDH	4.2	4.11	4.23	4.23	4.11	-90	-2.14%	57,400	463,003	27.72	-	0	800
TNH	12.1	12	12.1	12.2	12	-100	-0.83%	70,500	19,895,993	1,191.38	34.68	6,160	600
TRA	73.8	73	74.9	74.9	73	-800	-1.08%	7,000	3,025,889	181.19	14.63	5,000	600
FUCVREIT	8.37	8.38	8.36	8.38	8.36	+10	+0.12%	3,100	-	-	-	0	500
TNT	8.97	8.83	9.09	9.09	8.35	-140	-1.56%	244,000	450,330	26.97	1,261.43	300	500
TSA	15	14.85	15	15	14.5	-150	-1.00%	173,500	600,311	35.95	22.23	0	500
EVE	10.8	10.75	10.5	10.85	10.4	-50	-0.46%	23,900	451,283	27.02	-	700	300
FUEDCMID	14.8	14.85	14.8	14.95	14.8	+50	+0.34%	500	-	-	-	0	300
ABR	13.9	14.7	14.7	14.85	14.7	+800	+5.76%	20,500	294,000	17.60	14.89	0	200
ABT	70.5	71	71.1	71.1	70.6	+500	+0.71%	4,100	836,185	50.07	9.31	0	200
AST	73.7	73.7	73.7	73.7	72.2	0	0.00%	3,500	3,316,500	198.59	23.18	0	200
DHG	103.6	103.6	104.5	104.5	103.3	0	0.00%	13,300	13,545,293	811.10	17.98	8,400	200
MCM	27.5	27	27.5	27.5	27	-500	-1.82%	22,500	2,970,000	177.84	15.01	0	200
ORS	13.25	13.45	13.2	13.65	13.2	+200	+1.51%	2,175,600	4,519,197	270.61	11.85	33,400	200
SMB	39.6	39.4	39.4	39.6	39.3	-200	-0.51%	15,900	1,175,958	70.42	7.61	0	200
TNI	5.1	5.06	5.2	5.2	5	-40	-0.78%	9,300	265,650	15.91	-	0	200
VFG	56.3	55.8	56.3	56.7	55	-500	-0.89%	12,500	2,327,564	139.38	5.50	0	200
PGI	19.5	19.3	19.4	19.5	19.3	-200	-1.03%	7,500	2,140,308	128.16	9.22	0	110
BHN	32.9	31.9	32.85	32.85	31.9	-1,000	-3.04%	3,800	7,394,420	442.78	19.95	0	100
DCL	53	53.8	53	54	52.5	+800	+1.51%	488,400	3,929,607	235.31	73.40	0	100
DVP	73.4	72.9	73.5	74.4	72.9	-500	-0.68%	8,000	2,916,000	174.61	8.67	0	100
FUEKIVFS	18.17	18.17	18.17	18.17	18.17	0	0.00%	100	-	-	-	0	100
NVT	7.5	7.49	7.79	7.79	7	-10	-0.13%	12,000	677,845	40.59	-	100	100
TDG	2.9	2.89	2.89	2.9	2.8	-10	-0.34%	21,900	69,970	4.19	10.21	0	100
TMS	42.1	42	42	42.1	42	-100	-0.24%	5,400	7,112,126	425.88	35.12	3,200	100
CMX	6.24	6.23	6.22	6.26	6.2	-10	-0.16%	106,300	634,831	38.01	11.35	2,000	20
AAM	6.8	6.7	6.75	6.76	6.7	-100	-1.47%	8,300	70,023	4.19	-	0	0
AAT	3.33	3.35	3.33	3.35	3.3	+20	+0.6%	15,000	237,244	14.21	-	0	0
ABS	3.01	2.98	3.01	3.02	2.98	-30	-1.00%	90,300	238,400	14.28	99.33	0	0
ACC	13.15	13.1	12.8	13.1	12.8	-50	-0.38%	500	1,375,500	82.37	26.31	0	0
ACG	36.25	35.2	36.45	36.45	35.2	-1,050	-2.90%	46,000	5,307,736	317.83	12.64	1,000	0
ACL	13.85	13.8	13.8	13.8	13.3	-50	-0.36%	900	692,194	41.45	64.19	0	0
ADG	9.25	8.9	8.9	8.9	8.9	-350	-3.78%	4,000	190,287	11.39	10.70	600	0
ADP	24	23.5	24	24	23.5	-500	-2.08%	7,300	541,436	32.42	6.35	0	0
ADS	8.22	8.3	8.26	8.38	8.24	+80	+0.97%	53,400	634,076	37.97	12.44	0	0
AFX	11.1	11.1	11.3	11.3	10.95	0	0.00%	100,700	-	-	13.88	0	0
ANT	39.5	40	41	41	39.2	+500	+1.27%	26,000	-	-	10.06	0	0
APG	10.25	10.25	10.3	10.3	10.15	0	0.00%	295,200	2,292,125	137.25	-	12,400	0
ASG	17	17	17	17.1	16.7	0	0.00%	11,900	1,543,339	92.42	53.29	0	0
ASP	4.69	4.86	4.69	4.9	4.69	+170	+3.62%	21,300	181,470	10.87	25.45	0	0
BCE	11.75	11.7	11.75	11.75	11.65	-50	-0.43%	29,300	409,500	24.52	5.49	0	0
BCG	2.53	0				0	0.00%	-	2,226,933	133.35	-	0	0
BKG	2.86	2.85	2.86	2.86	2.83	-10	-0.35%	105,700	204,086	12.22	13.70	0	0
BMC	15.95	15.8	15.95	15.95	15.45	-150	-0.94%	62,900	195,804	11.72	8.52	400	0
BTT	38.85	0				0	0.00%	-	524,475	31.41	-	0	0
C47	10	9.93	10	10	9.86	-70	-0.70%	39,800	360,879	21.61	91.94	0	0
CCC	11.15	11.15	11.2	11.2	11	0	0.00%	8,600	457,763	27.41	10.62	0	0
CCI	27.5	0				0	0.00%	-	482,380	28.89	-	0	0
CCL	6.02	6.01	5.92	6.01	5.92	-10	-0.17%	118,000	358,084	21.44	9.39	0	0
CIG	8.88	8.61	8.8	8.85	8.6	-270	-3.04%	12,100	439,454	26.31	4.99	0	0
CKG	10.3	10.15	10.2	10.2	10.05	-150	-1.46%	5,800	1,160,256	69.48	7.87	0	0
CLL	30.7	30.7	31	31	30.55	0	0.00%	5,500	1,043,800	62.50	11.27	0	0
CLW	40.75	0				0	0.00%	-	529,750	31.72	-	0	0
CMV	9.4	8.8	9.4	9.4	8.75	-600	-6.38%	2,000	159,772	9.57	15.49	0	0
CNG	26.1	26	26.5	26.5	26	-100	-0.38%	9,100	912,582	54.65	11.81	0	0
COM	31.95	32.15	32.15	32.15	32.15	+200	+0.63%	100	453,978	27.18	24.43	0	0
CRV	28.35	0				0	0.00%	-	19,487,786	1,166.93	-	0	0
CTF	20	20.1	20	20.25	19.9	+100	+0.5%	295,800	1,922,643	115.13	38.73	400	0
CVT	28.4	0				0	0.00%	-	1,042,021	62.40	-	0	0
DAH	3.56	3.53	3.54	3.56	3.53	-30	-0.84%	64,800	297,226	17.80	43.58	0	0
DAT	9.1	8.8	9.1	9.1	8.8	-300	-3.30%	4,100	609,209	36.48	9.80	0	0
DBD	52	51.9	52	52	51.2	-100	-0.19%	37,200	4,903,993	293.65	20.51	19,000	0
DBT	11.1	11	10.6	11.4	10.6	-100	-0.90%	2,000	225,837	13.52	14.25	0	0
DHM	6	6.09	6.1	6.1	6	+90	+1.5%	4,200	210,322	12.59	69.20	0	0
DMC	61.5	61.4	61.4	61.4	61.4	-100	-0.16%	900	2,132,266	127.68	12.37	0	0
DQC	10.2	10	10.05	10.05	10	-200	-1.96%	6,300	275,581	16.50	-	0	0
DRC	15.4	15.45	15.45	15.8	15.45	+50	+0.32%	547,300	2,385,932	142.87	7.92	0	0
DRL	45.9	45.9	45.9	45.95	45.85	0	0.00%	9,100	436,050	26.11	10.46	0	0
DSC	15.4	15.35	15.4	15.5	15.1	-50	-0.32%	33,700	3,678,803	220.29	17.79	0	0
DSN	42.15	41.5	42.15	42.15	41.5	-650	-1.54%	14,700	501,445	30.03	6.37	380	0
DTA	3.93	4	3.9	4.17	3.9	+70	+1.78%	6,500	72,239	4.33	48.19	0	0
DTL	13.2	13.25	13.25	13.25	13.25	+50	+0.38%	700	803,361	48.11	189.29	0	0
DTT	15.95	0				0	0.00%	-	130,022	7.79	-	0	0
DXV	3.85	3.85	3.8	3.85	3.8	0	0.00%	5,200	38,115	2.28	-	0	0
FCM	3.6	3.55	3.63	3.64	3.55	-50	-1.39%	76,100	164,105	9.83	114.52	0	0
FDC	16.1	0				0	0.00%	-	621,943	37.24	-	0	0
FIR	7.17	7.15	7.17	7.19	7.11	-20	-0.28%	107,100	505,288	30.26	715.00	0	0
FIT	4.9	4.91	4.99	5.15	4.9	+10	+0.2%	2,069,200	1,669,071	99.94	13.99	0	0
FUCTVGF3	15.8	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12.4	0				0	0.00%	-	-	-	-	0	0
FUEABVND	11.9	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEFCV50	15.6	15.9	15.6	15.9	15.6	+300	+1.92%	900	-	-	-	0	0
FUEIP100	13.09	0				0	0.00%	-	-	-	-	0	0
FUEKIVND	14.88	14.88	14.88	14.88	14.88	0	0.00%	100	-	-	-	100	0
FUETCC50	15.18	15.15	15.5	15.5	15.14	-30	-0.20%	50,900	-	-	-	0	0
FUETPVND	11.85	0				0	0.00%	-	-	-	-	0	0
GDT	19.75	19.75	19.75	19.9	19.75	0	0.00%	9,300	486,841	29.15	9.11	0	0
GMH	8.35	8.05	8.05	8.05	8.05	-300	-3.59%	500	132,825	7.95	22.30	0	0
GTA	9.9	9.8	9.8	9.8	9.8	-100	-1.01%	400	96,334	5.77	11.26	0	0
HAP	7.57	7.46	7.32	7.5	7.05	-110	-1.45%	15,700	827,630	49.56	8.14	0	0
HAR	3.84	3.79	3.84	3.87	3.79	-50	-1.30%	118,300	362,643	21.72	36.80	0	0
HAS	8.1	0				0	0.00%	-	63,180	3.78	-	0	0
HCD	7.55	7.63	7.55	7.63	7.55	+80	+1.06%	75,500	281,996	16.89	9.34	0	0
HMC	11.55	11.55	11.55	11.55	11.55	0	0.00%	2,100	315,315	18.88	12.33	0	0
HNA	22	21.65	22	22.2	21.55	-350	-1.59%	2,600	5,092,777	304.96	18.88	0	0
HRC	28.45	0				0	0.00%	-	859,378	51.46	-	0	0
HTG	45	43.95	44.6	44.6	43.9	-1,050	-2.33%	19,200	1,582,319	94.75	6.62	0	0
HTL	22.45	22.5	22.6	22.6	22.5	+50	+0.22%	500	270,000	16.17	11.66	0	0
HTN	8.06	8.02	8.06	8.12	7.96	-40	-0.50%	196,200	714,714	42.80	29.06	0	0
HTV	11.7	11.7	11.7	11.7	11.7	0	0.00%	500	153,317	9.18	16.71	0	0
HU1	6.6	0				0	0.00%	-	66,000	3.95	-	0	0
HUB	15.1	15.1	15	15.1	14.6	0	0.00%	37,300	456,667	27.35	6.36	0	0
HVH	13.1	13.05	13.1	13.1	13	-50	-0.38%	57,600	828,536	49.61	17.56	0	0
HVX	2.8	2.79	2.75	2.8	2.75	-10	-0.36%	39,000	115,855	6.94	-	0	0
ICT	18.2	18.25	18.2	18.3	17.8	+50	+0.27%	13,500	587,376	35.17	18.89	0	0
ILB	23.6	23.4	23.8	23.8	23.4	-200	-0.85%	8,700	893,868	53.53	7.10	0	0
ITC	13.65	13.55	13.7	13.7	13.3	-100	-0.73%	86,200	1,299,920	77.84	40.45	0	0
ITD	16.95	16.95	17.1	17.1	16.8	0	0.00%	23,100	443,629	26.56	9.21	0	0
KHP	12.1	12	12.1	12.15	11.85	-100	-0.83%	28,300	724,521	43.38	12.54	0	0
KMR	2.93	2.91	2.94	2.94	2.91	-20	-0.68%	8,600	165,514	9.91	28.25	0	0
KOS	39.05	39.05	39.1	39.15	39.05	0	0.00%	391,000	8,453,596	506.20	394.44	10,400	0
L10	25.95	0				0	0.00%	-	254,051	15.21	-	0	0
LAF	18.55	18.5	18.5	18.5	18.2	-50	-0.27%	6,100	281,718	16.87	7.24	0	0
LBM	35	35	35	35.5	34.8	0	0.00%	15,900	1,400,000	83.83	16.98	400	0
LGC	59.9	59.9	59.9	59.9	59.9	0	0.00%	200	12,706,605	760.87	22.04	0	0
LGL	6.3	6.28	6.3	6.3	6.22	-20	-0.32%	132,800	323,402	19.37	-	0	0
LM8	14.8	14	14	14	14	-800	-5.41%	2,000	131,442	7.87	9.33	0	0
LSS	9.68	9.6	9.64	9.8	9.6	-80	-0.83%	242,900	823,120	49.29	7.09	0	0
MCP	28.05	28	28.05	28.05	27.6	-50	-0.18%	21,400	556,316	33.31	16.80	0	0
MDG	34	0				0	0.00%	-	351,043	21.02	-	0	0
NAV	17.4	17.15	17.4	17.4	17	-250	-1.44%	3,200	137,200	8.22	7.70	0	0
NBB	18.6	18.4	18.55	18.55	18	-200	-1.08%	29,300	1,842,940	110.36	2,628.57	0	0
NHT	10.95	10.4	10.35	10.4	10.35	-550	-5.02%	1,500	249,638	14.95	11.06	0	0
NO1	6.19	6.17	6.17	6.17	6.11	-20	-0.32%	34,000	148,080	8.87	8.22	0	0
NSC	75.7	75.7	74.8	75.7	74.8	0	0.00%	200	1,330,391	79.66	6.46	0	0
NTC	157.4	155.9	157	157	155.8	-1,500	-0.95%	19,800	3,741,597	224.05	12.78	0	0
OPC	22.95	22.15	23	23	22.15	-800	-3.49%	1,800	1,418,727	84.95	15.59	0	0
PDN	112.3	112.5	113.9	114.9	112.5	+200	+0.18%	2,600	4,167,440	249.55	12.91	0	0
PDV	9.91	9.77	9.88	9.94	9.76	-140	-1.41%	73,200	-	-	2.38	0	0
PET	35.55	33.2	35.5	35.5	33.1	-2,350	-6.61%	2,427,600	3,543,175	212.17	24.98	0	0
PGD	23.95	23.9	24	24	23.9	-50	-0.21%	2,300	2,366,036	141.68	10.11	0	0
PHC	5.06	5.06	5.1	5.1	4.91	0	0.00%	53,300	256,451	15.36	52.71	0	0
PIT	7.1	7.1	7.19	7.58	6.61	0	0.00%	2,100	100,893	6.04	35.32	0	0
PJT	10.15	0				0	0.00%	-	252,560	15.12	-	0	0
PMG	8.49	9.08	7.95	9.08	7.94	+590	+6.95%	19,800	420,733	25.19	16.97	0	0
PNC	25	0				0	0.00%	-	269,984	16.17	-	0	0
PTC	6.43	6.45	6.6	6.6	6.45	+20	+0.31%	13,300	207,636	12.43	10.73	0	0
PTL	2.75	2.81	2.75	2.84	2.74	+60	+2.18%	161,600	281,000	16.83	-	0	0
QNP	31.6	31	31	31.15	31	-600	-1.90%	700	1,252,708	75.01	9.77	0	0
RAL	94.3	95	94	95	93.5	+700	+0.74%	1,600	2,237,005	133.95	3.77	200	0
REE	63.2	62.8	63.6	63.9	62.8	-400	-0.63%	414,800	34,016,131	2,036.89	14.82	5,500	0
S4A	33.2	33.2	33.2	33.2	33.2	0	0.00%	100	1,401,040	83.89	15.90	0	0
SAV	13.45	13.15	12.8	13.5	12.8	-300	-2.23%	1,900	326,044	19.52	5.64	0	0
SBA	30.1	30	29.9	30	29.5	-100	-0.33%	6,300	1,814,648	108.66	15.98	0	0
SBV	8	8	7.9	8	7.9	0	0.00%	300	229,520	13.74	-	0	0
SC5	16	16	16	16	16	0	0.00%	200	239,736	14.36	6.47	0	0
SFC	17.85	17.85	17.85	17.9	17.85	0	0.00%	600	201,553	12.07	10.16	0	0
SFG	10	10.35	10.3	10.35	10.25	+350	+3.5%	1,700	495,737	29.68	19.31	0	0
SGN	62.2	61.8	61.8	62.4	61.6	-400	-0.64%	21,100	2,070,213	123.96	8.50	4,500	0
SHA	4.04	4	4	4	4	-40	-0.99%	400	133,787	8.01	9.90	0	0
SHP	34.5	34.4	34.5	34.5	34.4	-100	-0.29%	3,400	3,481,499	208.47	12.19	0	0
SJD	14.15	14.15	14.2	14.2	14.1	0	0.00%	28,100	976,330	58.46	6.85	5,200	0
SKG	10.25	10.15	10.25	10.35	10.15	-100	-0.98%	90,600	674,952	40.42	19.86	0	0
SMA	8.75	8.85	8.85	8.85	8.85	+100	+1.14%	200	180,123	10.79	13.85	0	0
SPM	9.95	9.8	9.8	9.8	9.8	-150	-1.51%	1,100	134,946	8.08	29.25	0	0
SRC	48	47.6	47.7	47.7	47.6	-400	-0.83%	900	1,335,816	79.99	8.81	0	0
SRF	8	7.93	7.5	7.93	7.5	-70	-0.88%	2,500	267,929	16.04	152.50	0	0
SSC	31	31	31	31	31	0	0.00%	1,100	411,425	24.64	10.24	0	0
ST8	4.45	4.42	4.45	4.48	4.4	-30	-0.67%	121,600	113,686	6.81	5.13	0	0
STG	40.05	38	38	38	38	-2,050	-5.12%	200	3,733,628	223.57	19.39	0	0
SVC	21.95	21.3	21.55	21.55	21.25	-650	-2.96%	8,300	1,986,828	118.97	14.25	100	0
SVD	4.01	4	4.09	4.09	3.91	-10	-0.25%	2,900	110,424	6.61	8.13	0	0
SVI	36	0				0	0.00%	-	461,968	27.66	-	0	0
SVT	11.45	11.3	11.2	11.3	11.2	-150	-1.31%	11,200	195,614	11.71	7.09	0	0
SZL	49	49.5	49.95	49.95	49	+500	+1.02%	7,100	1,353,555	81.05	16.18	0	0
TAL	48	47.5	47.8	47.8	46.6	-500	-1.04%	141,300	14,812,875	887.00	22.12	20,000	0
TBC	36	36.45	36.1	36.45	36.1	+450	+1.25%	900	2,314,575	138.60	13.00	0	0
TCD	1.89	0				0	0.00%	-	634,701	38.01	-	0	0
TCI	9.1	9.15	9.13	9.2	9.09	+50	+0.55%	92,400	1,057,932	63.35	18.64	0	0
TCO	10	9.5	10	10	9.5	-500	-5.00%	74,300	297,546	17.82	13.99	0	0
TCR	2.96	3	3.15	3.15	3	+40	+1.35%	6,100	31,097	1.86	-	0	0
TCT	20	20.05	20	20.2	20	+50	+0.25%	1,200	256,399	15.35	23.70	0	0
TDC	11.6	11.55	11.7	11.7	11.55	-50	-0.43%	77,500	1,155,000	69.16	2.79	3,100	0
TDM	56.3	56.8	56.9	56.9	56.8	+500	+0.89%	1,000	6,248,000	374.13	32.62	0	0
TDW	48.6	47	47.1	47.15	46	-1,600	-3.29%	4,100	399,500	23.92	7.12	0	0
TEG	6.15	6.28	6.09	6.28	6.09	+130	+2.11%	24,900	758,665	45.43	149.52	200	0
TIX	41.7	0				0	0.00%	-	1,251,000	74.91	-	0	0
TLD	8.29	8.28	8.29	8.29	8.25	-10	-0.12%	120,600	643,698	38.54	45.75	0	0
TMP	59	58.1	59	59	58.1	-900	-1.53%	1,400	4,067,000	243.53	11.61	200	0
TMT	13	12.8	13	13	12.8	-200	-1.54%	1,300	472,038	28.27	-	0	0
TN1	14.4	14.4	14.4	14.4	14.4	0	0.00%	20,700	865,375	51.82	15.45	0	0
TNC	32	0				0	0.00%	-	616,000	36.89	-	0	0
TPC	13	0				0	0.00%	-	218,620	13.09	-	0	0
TSC	3	2.97	3.01	3.1	2.97	-30	-1.00%	381,800	584,671	35.01	594.00	0	0
TTA	11	11	11	11	10.9	0	0.00%	68,600	1,964,150	117.61	9.50	0	0
TTE	39.1	0				0	0.00%	-	1,113,975	66.71	-	0	0
TVT	16.35	16.05	16.95	16.95	16.05	-300	-1.83%	2,200	337,050	20.18	14.60	0	0
TYA	19.5	19.6	19.7	20.15	18.9	+100	+0.51%	32,800	120,058	7.19	7.99	9,000	0
UIC	61.7	60.2	59.2	60.2	59.2	-1,500	-2.43%	300	500,142	29.95	8.56	0	0
VAF	19.25	19.65	20.45	20.45	19.65	+400	+2.08%	1,600	740,124	44.32	12.15	0	0
VCA	8.19	8.01	8.16	8.16	8	-180	-2.20%	26,600	121,650	7.28	117.79	0	0
VCF	310	310	310	310	310	0	0.00%	100	8,239,532	493.39	18.46	0	0
VDP	48	0				0	0.00%	-	1,060,003	63.47	-	0	0
VID	5	4.95	4.98	4.98	4.95	-50	-1.00%	2,400	202,139	12.10	29.12	0	0
VMD	16.5	16.65	16.3	16.65	16.3	+150	+0.91%	1,600	257,080	15.39	11.49	0	0
VNG	7.09	7.2	7.2	7.2	7.2	+110	+1.55%	4,300	700,392	41.94	288.00	0	0
VNL	20.95	20.95	21.7	21.7	20.95	0	0.00%	9,900	296,243	17.74	6.65	0	0
VNS	9.25	9.25	9.25	9.25	9.25	0	0.00%	200	627,698	37.59	7.53	0	0
VPG	5.26	5.34	5.26	5.39	5.26	+80	+1.52%	134,200	472,140	28.27	5.03	0	0
VPH	4.4	4.4	4.4	4.42	4.38	0	0.00%	20,000	419,574	25.12	3.24	0	0
VPS	9.19	9.13	9.19	9.19	9.11	-60	-0.65%	17,600	223,327	13.37	9.33	100	0
VRC	13.4	0				0	0.00%	-	670,000	40.12	-	0	0
VSH	44.4	44.3	44.5	44.5	44.3	-100	-0.23%	5,800	10,465,487	626.68	23.34	100	0
VSI	25.2	25	25	25	25	-200	-0.79%	4,000	330,000	19.76	14.43	0	0
VTB	17.45	16.9	17	17	16.3	-550	-3.15%	31,800	182,596	10.93	15.82	600	0
YBM	10.2	10.2	10.1	10.2	10.1	0	0.00%	2,200	182,321	10.92	10.94	0	0
								合計	7,752,535,654	464,223.69		68,984,800	86,800,110

※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」