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
AAA	8.04	8.23	8.12	8.3	8.08	+190	+2.36%	3,368,300	3,240,503	187.31	8.54	604,300	140,200
AAM	7	7.01	7.01	7.01	7.01	+10	+0.14%	3,200	73,263	4.23	-	0	0
AAT	3.52	3.62	3.55	3.62	3.53	+100	+2.84%	96,000	256,365	14.82	-	1,000	0
ABR	13.45	13.45	13.9	13.9	13	0	0.00%	1,200	269,000	15.55	13.63	0	0
ABS	2.99	2.95	2.99	2.99	2.95	-40	-1.34%	172,700	236,000	13.64	98.33	0	0
ABT	73.6	70.7	73.6	73.7	70.4	-2,900	-3.94%	26,400	832,652	48.13	9.27	200	0
ACB	25.4	25.1	25.5	25.7	25	-300	-1.18%	9,309,300	128,930,081	7,452.61	6.84	80,450	3,076,450
ACC	13.4	13.4	13.1	13.4	13.1	0	0.00%	25,600	1,407,000	81.33	26.91	0	0
ACG	35.8	35.85	35.75	35.85	35	+50	+0.14%	29,700	5,405,748	312.47	12.87	100	0
ACL	13.45	13.35	13.45	13.45	12.55	-100	-0.74%	7,400	669,623	38.71	62.09	500	6,740
ADG	9	9.15	9	9.15	8.9	+150	+1.67%	5,500	195,632	11.31	11.00	0	0
ADP	22.95	22.7	22.95	22.95	22.7	-250	-1.09%	8,200	523,005	30.23	6.13	100	0
ADS	8.55	8.54	8.53	8.6	8.44	-10	-0.12%	41,200	652,411	37.71	12.80	300	4,600
AGG	16.45	16.3	16.4	16.45	16.2	-150	-0.91%	408,300	2,649,208	153.13	8.91	24,500	40,700
AGR	16.25	16.15	16.25	16.3	16.05	-100	-0.62%	350,100	3,687,235	213.13	25.76	500	2,000
ANV	29.6	30.6	30.1	31.05	30	+1,000	+3.38%	3,602,100	8,147,426	470.95	170.95	705,000	470,280
APG	11.6	11.5	11.6	11.6	11.4	-100	-0.86%	539,200	2,571,652	148.65	-	6,800	39,100
APH	6.58	6.69	6.79	6.79	6.63	+110	+1.67%	543,900	1,631,586	94.31	13.71	23,400	7,400
ASG	16.5	0				0	0.00%	-	1,497,947	86.59	-	0	0
ASM	7.02	7.05	7.02	7.19	7.02	+30	+0.43%	467,200	2,609,757	150.85	13.64	7,600	54,350
ASP	4.47	4.45	4.47	4.47	4.41	-20	-0.45%	9,700	166,161	9.60	23.30	0	0
AST	73.1	75.2	73	77	73	+2,100	+2.87%	15,100	3,384,000	195.61	23.66	200	5,400
BAF	31.5	32.1	30.55	32.1	30.45	+600	+1.9%	3,073,100	9,759,095	564.11	20.63	223,700	198,200
BBC	88	89	85	89	85	+1,000	+1.14%	200	1,668,989	96.47	15.12	0	100
BCE	10.55	10.55	10.5	10.55	10.45	0	0.00%	6,100	369,250	21.34	4.95	0	200
BCG	2.53	0				0	0.00%	-	2,226,933	128.72	-	0	0
BCM	66.7	66.9	66.5	67.1	66.4	+200	+0.3%	161,200	69,241,500	4,002.40	33.28	66,000	1,300
BFC	44.45	45.75	44.7	46	44.7	+1,300	+2.92%	508,600	2,615,436	151.18	8.14	32,400	60,200
BHN	30.4	31	30.5	31	30.4	+600	+1.97%	1,500	7,185,800	415.36	19.39	0	0
BIC	25.2	25	25.2	25.2	24.85	-200	-0.79%	32,300	2,931,922	169.48	5.88	1,900	10,600
BID	37.8	37.9	37.95	38.25	37.6	+100	+0.26%	2,599,600	266,109,617	15,382.06	11.83	73,800	504,900
BKG	3.02	2.91	3.03	3.05	2.86	-110	-3.64%	147,500	208,382	12.05	13.99	0	0
BMC	16.7	16.75	16.9	16.9	16.7	+50	+0.3%	18,200	207,577	12.00	9.03	800	1,050
BMI	19.85	19.8	20.1	20.1	19.75	-50	-0.25%	186,400	2,626,328	151.81	12.66	55,500	20,600
BMP	170	169	170.5	170.7	168.3	-1,000	-0.59%	102,200	13,834,499	799.68	13.96	23,400	23,400
BRC	12.9	12.9	12.9	12.9	12.9	0	0.00%	100	159,637	9.23	7.34	0	0
BSI	42.4	42.1	42.4	42.9	42.1	-300	-0.71%	549,000	10,329,906	597.10	22.73	80,700	42,800
BSR	17.2	16.6	17.45	17.45	16.6	-600	-3.49%	11,935,100	51,468,294	2,975.05	81.77	220,200	1,754,900
BTP	10.1	10.1	10.1	10.1	10	0	0.00%	66,900	610,905	35.31	14.27	4,000	42,000
BTT	37	34.45	34.45	34.45	34.45	-2,550	-6.89%	6,000	465,075	26.88	9.93	0	0
BVH	50.2	50.6	50.2	50.8	50.1	+400	+0.8%	219,100	37,561,532	2,171.19	17.80	54,530	45,950
BWE	49.9	49.4	50	50	49.2	-500	-1.00%	35,700	10,864,475	628.00	20.49	2,800	9,100
C32	19.9	19.9	19.8	19.9	19.8	0	0.00%	45,100	299,080	17.29	36.78	0	0
C47	10.9	10.9	11.2	11.2	10.7	0	0.00%	136,500	396,131	22.90	100.93	0	0
CCC	15.95	15.4	15.8	15.8	15.4	-550	-3.45%	4,100	619,850	35.83	14.67	0	0
CCI	27.5	26	25.8	26	25.8	-1,500	-5.45%	1,300	456,069	26.36	15.76	0	0
CCL	6.26	6.2	6.28	6.28	6.2	-60	-0.96%	73,200	369,405	21.35	9.69	0	3,400
CDC	27.2	28.5	27	28.8	26.7	+1,300	+4.78%	372,900	1,253,357	72.45	26.05	59,500	39,300
CHP	32	31.9	31.9	32	31.85	-100	-0.31%	40,200	4,686,514	270.90	14.93	0	18,400
CIG	9.2	9.2	9.2	9.47	9.15	0	0.00%	8,800	469,568	27.14	5.33	0	0
CII	25.05	24.4	25.1	25.5	24.35	-650	-2.59%	17,774,000	15,248,512	881.42	33.75	632,200	5,854,070
CKG	11.75	11.8	11.6	11.9	11.6	+50	+0.43%	26,600	1,348,869	77.97	9.15	0	1,200
CLC	52	52.1	52	52.1	52	+100	+0.19%	2,100	1,365,415	78.93	10.10	0	0
CLL	30.6	31	30.8	31.1	30.8	+400	+1.31%	22,800	1,054,000	60.92	11.38	0	0
CLW	45.5	45.5	45.5	45.5	45.5	0	0.00%	100	591,500	34.19	10.97	0	0
CMG	39.8	41.3	39.85	41.5	39.85	+1,500	+3.77%	1,539,500	8,745,073	505.50	28.92	270,100	126,100
CMV	8.02	8.2	8	8.2	7.9	+180	+2.24%	1,900	148,878	8.61	14.44	0	0
CMX	6.6	6.62	6.57	6.64	6.57	+20	+0.3%	69,100	674,571	38.99	12.06	5,000	0
CNG	26.2	26	26.2	26.2	25.85	-200	-0.76%	21,000	912,582	52.75	11.81	0	0
COM	31.5	0				0	0.00%	-	444,800	25.71	-	0	0
CRC	9.5	9.46	9.5	9.51	9.29	-40	-0.42%	574,800	647,063	37.40	7.43	29,900	105,000
CRE	9.48	9.35	9.5	9.7	9.25	-130	-1.37%	873,200	4,335,393	250.60	105.06	4,500	128,300
CRV	35.7	35	35.4	35.4	33.35	-700	-1.96%	6,500	23,534,582	1,360.38	50.95	0	0
CSM	14.05	13.9	14.05	14.05	13.8	-150	-1.07%	294,900	1,440,391	83.26	32.10	6,300	5,900
CSV	31.25	31.5	31.25	31.8	31	+250	+0.8%	583,700	3,480,747	201.20	15.99	68,500	49,250
CTD	99.8	100	99.5	102.5	98.2	+200	+0.2%	1,299,900	10,143,001	586.30	30.12	81,400	59,840
CTF	20.2	20.2	20.1	20.35	20.1	0	0.00%	288,900	1,932,208	111.69	38.92	8,000	0
CTG	49.65	49.2	49.8	49.85	49.1	-450	-0.91%	4,840,500	264,203,594	15,271.88	10.42	95,500	1,059,450
CTI	24.45	23.9	24.4	24.4	23.8	-550	-2.25%	487,300	1,505,700	87.03	13.22	29,500	9,500
CTR	91.8	94	91.9	96	91.8	+2,200	+2.4%	1,672,600	10,752,273	621.52	19.98	91,710	205,560
CTS	39.55	38.9	39.95	39.95	38.7	-650	-1.64%	1,196,700	8,273,775	478.25	25.03	59,500	192,900
CVT	27.9	27.9	26.2	27.9	26.05	0	0.00%	6,800	1,023,676	59.17	17.12	100	6,100
D2D	36.2	36.35	36.15	36.45	36	+150	+0.41%	33,700	1,099,942	63.58	14.98	300	1,900
DAH	3.71	3.74	3.73	3.75	3.71	+30	+0.81%	54,100	314,908	18.20	46.17	0	0
DAT	8.84	9.45	9.45	9.45	9.45	+610	+6.9%	6,200	654,208	37.82	10.52	0	0
DBC	26.75	26.4	26.8	26.8	26.3	-350	-1.31%	2,747,200	10,160,480	587.31	10.05	63,800	689,820
DBD	52.8	52.7	52.2	52.7	52	-100	-0.19%	34,200	4,979,584	287.84	20.83	0	1,200
DBT	11.45	0				0	0.00%	-	235,076	13.59	-	0	0
DC4	11.8	11.7	11.8	11.8	11.6	-100	-0.85%	323,700	1,013,500	58.58	5.60	59,800	6,800
DCL	30.95	30.8	29.9	30.9	29.9	-150	-0.48%	303,700	2,249,664	130.04	42.02	0	0
DCM	35.2	35.3	35.4	35.5	34.95	+100	+0.28%	1,709,600	18,687,820	1,080.22	14.75	136,800	164,100
DGC	94.4	93.6	94.5	95.3	93.2	-800	-0.85%	1,742,100	35,547,259	2,054.75	12.66	230,200	172,400
DGW	39.8	40.65	40	40.7	39.55	+850	+2.14%	1,287,600	8,990,508	519.68	20.29	132,700	210,400
DHA	58	58.7	58.5	59.8	57.1	+700	+1.21%	270,500	864,127	49.95	16.71	50,900	23,100
DHC	35.2	35.25	35.5	36.4	35.25	+50	+0.14%	365,700	2,837,380	164.01	11.96	29,300	83,500
DHG	108	105.6	108.6	108.6	105.2	-2,400	-2.22%	37,200	13,806,785	798.08	18.32	800	0
DHM	6.3	6.35	6.23	6.35	6.16	+50	+0.79%	11,400	219,302	12.68	72.16	0	0
DIG	21.15	21.25	21.2	21.65	21	+100	+0.47%	8,212,000	13,736,663	794.03	113.03	499,500	907,000
DLG	2.74	2.93	2.93	2.93	2.87	+190	+6.93%	7,587,600	876,977	50.69	4.22	177,200	226,800
DMC	60	60	58.5	60	58.5	0	0.00%	600	2,083,648	120.44	12.09	0	0
DPG	44.05	44.75	44.4	44.9	44.15	+700	+1.59%	663,900	4,510,757	260.74	12.59	54,500	40,800
DPM	23.95	24	24	24.2	23.85	+50	+0.21%	2,785,500	16,318,201	943.25	22.26	137,900	353,510
DPR	38.8	38.8	38.9	39.3	38.45	0	0.00%	650,900	3,371,174	194.87	12.93	63,400	34,000
DQC	10.8	10.8	10.8	11.1	10.55	0	0.00%	11,900	297,627	17.20	-	200	0
DRC	16.05	15.85	16.3	16.3	15.7	-200	-1.25%	224,900	2,447,704	141.49	8.13	0	7,900
DRH	2.32	2.48	2.37	2.48	2.36	+160	+6.9%	1,465,100	306,796	17.73	-	0	10,500
DRL	50.5	50.4	51	51	50.4	-100	-0.20%	3,000	478,800	27.68	11.49	0	0
DSC	16.1	16.15	15.75	16.4	15.75	+50	+0.31%	42,700	3,308,149	191.22	18.71	0	0
DSE	25.45	25.05	25.5	25.55	25.05	-400	-1.57%	392,800	8,582,130	496.08	45.05	9,600	50,100
DSN	44.4	44.5	44.45	44.5	44.4	+100	+0.23%	400	537,694	31.08	6.83	0	0
DTA	4.64	4.56	4.58	4.58	4.43	-80	-1.72%	39,100	82,353	4.76	54.94	0	0
DTL	13.8	13.7	13.95	14	13.7	-100	-0.72%	11,400	830,644	48.01	195.71	0	0
DTT	16.35	0				0	0.00%	-	133,282	7.70	-	0	0
DVP	69.8	69.8	69.9	69.9	69.1	0	0.00%	19,700	2,792,000	161.39	8.30	50	13,380
DXG	20.95	21.2	20.95	21.45	20.8	+250	+1.19%	22,075,400	21,600,345	1,248.57	60.23	1,147,000	1,743,150
DXS	11	11.1	11	11.4	10.9	+100	+0.91%	3,828,600	6,428,045	371.56	47.03	531,300	1,265,700
DXV	3.8	3.77	3.9	4	3.75	-30	-0.79%	7,100	37,323	2.16	-	0	0
E1VFVN30	34.55	34.42	34.6	34.6	33.9	-130	-0.38%	210,900	-	-	-	51,500	128,900
EIB	23.2	22.65	23.4	23.4	22.65	-550	-2.37%	5,646,400	42,190,622	2,438.76	12.68	174,800	1,153,600
ELC	21.75	21.75	21.6	21.8	21.5	0	0.00%	463,600	2,173,857	125.66	18.91	86,600	9,700
EVE	10.95	11.3	10.9	11.45	10.65	+350	+3.2%	136,800	474,371	27.42	-	4,400	2,300
EVF	13.05	12.85	13.1	13.1	12.85	-200	-1.53%	4,409,100	9,773,271	564.93	18.25	65,600	190,300
EVG	8.49	8.58	8.52	8.63	8.47	+90	+1.06%	998,900	1,846,844	106.75	58.77	86,300	125,600
FCM	3.75	3.7	3.76	3.8	3.7	-50	-1.33%	20,300	171,039	9.89	119.35	5,800	0
FCN	15.8	15.65	15.85	15.95	15.6	-150	-0.95%	580,300	2,463,920	142.42	265.25	29,300	19,800
FDC	15.8	0				0	0.00%	-	610,354	35.28	-	0	0
FIR	7.69	7.72	7.55	7.72	7.5	+30	+0.39%	247,800	545,569	31.54	772.00	100	1,700
FIT	4.62	4.62	4.57	4.66	4.57	0	0.00%	590,200	1,570,491	90.78	13.16	0	0
FMC	36.4	36.45	36.4	36.65	35.25	+50	+0.14%	44,500	2,383,425	137.77	7.80	1,900	6,500
FPT	101.7	102.7	102.1	103.5	101.6	+1,000	+0.98%	9,730,600	174,950,181	10,112.73	20.77	3,126,680	1,227,470
FRT	145	148.1	147.5	148.5	144.5	+3,100	+2.14%	1,027,600	25,221,694	1,457.90	64.59	467,770	400,290
FTS	34.75	35.35	35.1	35.45	34.75	+600	+1.73%	2,026,700	11,895,615	687.61	18.91	205,000	237,330
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	8.18	8.2	8.09	8.2	8.09	+20	+0.24%	8,800	-	-	-	0	0
FUEABVND	11.7	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	14.82	14.51	14.8	14.85	14.51	-310	-2.09%	6,400	-	-	-	0	0
FUEFCV50	15.48	15	15.48	15.5	15	-480	-3.10%	5,600	-	-	-	0	0
FUEIP100	12.5	13.31	12.6	13.31	12.5	+810	+6.48%	1,400	-	-	-	200	0
FUEKIV30	13.26	13.09	13.27	13.27	12.96	-170	-1.28%	33,400	-	-	-	100	14,100
FUEKIVFS	18.46	18.18	18.18	18.18	18.18	-280	-1.52%	200	-	-	-	200	0
FUEKIVND	14.68	0				0	0.00%	-	-	-	-	0	0
FUEMAV30	23.6	23.4	25.25	25.25	23.23	-200	-0.85%	4,900	-	-	-	900	1,000
FUEMAVND	16.62	16.62	16.62	16.67	16.62	0	0.00%	700	-	-	-	400	700
FUESSV30	24.23	24.3	24.34	24.73	23.05	+70	+0.29%	22,500	-	-	-	7,650	100
FUESSV50	29.2	29.3	29.2	29.3	29.2	+100	+0.34%	2,600	-	-	-	200	0
FUESSVFL	31.64	31.46	31.7	31.7	31.24	-180	-0.57%	13,500	-	-	-	900	0
FUETCC50	14.22	14.06	14.22	14.3	14.06	-160	-1.13%	121,600	-	-	-	0	0
FUETPVND	11.8	0				0	0.00%	-	-	-	-	0	0
FUEVFVND	39	39.44	39.02	39.5	39.02	+440	+1.13%	85,100	-	-	-	50,200	26,400
FUEVN100	25.39	25.3	25.39	25.5	25	-90	-0.35%	79,900	-	-	-	500	0
GAS	60.2	59.7	60.2	60.8	59.7	-500	-0.83%	460,400	139,857,573	8,084.25	13.71	28,000	23,030
GDT	20.3	20.3	20.3	20.55	20.15	0	0.00%	7,000	500,819	28.95	9.37	0	0
GEE	181	177	182	182.5	171.3	-4,000	-2.21%	421,700	64,781,992	3,744.62	1,017.24	99,300	38,200
GEG	15.45	15.95	15.45	16.2	15.45	+500	+3.24%	953,900	6,739,009	389.54	91.67	38,700	5,100
GEX	50.9	47.35	50.9	50.9	47.35	-3,550	-6.97%	17,555,600	40,694,001	2,352.25	24.79	715,360	4,428,210
GIL	16	15.8	16	16	15.5	-200	-1.25%	67,900	1,605,220	92.79	42.25	5,600	34,090
GMD	69.2	70.5	69.8	70.6	68.8	+1,300	+1.88%	3,451,800	30,067,905	1,738.03	16.49	1,119,400	134,000
GMH	8.49	8.5	8.5	8.5	8.5	+10	+0.12%	6,300	140,250	8.11	23.55	0	0
GSP	10.5	10.5	10.45	10.5	10.4	0	0.00%	46,300	644,482	37.25	6.97	0	0
GTA	10.5	10.5	10.5	10.55	9.8	0	0.00%	33,000	103,215	5.97	12.07	30,000	0
GVR	28.1	28.35	28.3	28.55	27.6	+250	+0.89%	3,349,800	113,400,000	6,554.91	33.31	544,700	242,100
HAG	16.95	17.1	16.95	17.25	16.7	+150	+0.88%	12,974,800	21,672,528	1,252.75	-	546,600	388,100
HAH	62	62.7	62.9	64.5	62.5	+700	+1.13%	4,101,100	10,587,598	612.00	12.40	1,572,540	179,420
HAP	6.39	6.65	6.55	6.7	6.51	+260	+4.07%	154,000	737,766	42.65	7.26	0	0
HAR	4.11	4.26	4.39	4.39	4.26	+150	+3.65%	667,400	407,614	23.56	41.36	200	0
HAS	8.33	0				0	0.00%	-	64,974	3.76	-	0	0
HAX	11.1	11.3	11.25	11.55	11	+200	+1.8%	1,271,800	1,214,068	70.18	9.72	47,200	113,400
HCD	7.91	7.9	7.8	7.9	7.8	-10	-0.13%	5,300	291,975	16.88	9.67	0	0
HCM	24	23.55	24	24.1	23.55	-450	-1.88%	8,537,300	25,432,980	1,470.11	14.39	162,300	187,830
HDB	33.4	33.4	33.45	34.35	33.2	0	0.00%	23,301,200	1,284,007,661	74,220.10	9.10	1,414,900	181,950
HDC	34	34.3	34.2	35.2	34.05	+300	+0.88%	4,030,800	6,117,575	353.62	79.03	190,700	1,061,820
HDG	30.9	31	31.25	31.65	30.8	+100	+0.32%	2,256,200	11,468,854	662.94	28.62	183,500	686,520
HHP	11	11.05	11	11.15	10.7	+50	+0.45%	1,064,000	956,425	55.28	56.09	15,200	15,700
HHS	15.65	15.6	15.45	15.65	15.2	-50	-0.32%	2,956,100	6,738,981	389.54	15.63	120,900	260,100
HHV	14.9	14.95	15	15.05	14.8	+50	+0.34%	4,467,900	7,436,623	429.86	14.59	759,700	58,640
HID	3.68	3.65	3.69	3.69	3.59	-30	-0.82%	55,700	280,161	16.19	51.41	0	1,200
HII	4.71	4.92	4.65	5.03	4.65	+210	+4.46%	174,200	362,422	20.95	117.14	4,000	0
HMC	11.65	11.5	11.6	11.7	11.25	-150	-1.29%	26,600	313,950	18.15	12.27	0	9,000
HNA	23.5	23.5	23.5	23.5	23.5	0	0.00%	100	5,527,957	319.54	20.49	0	0
HPG	27.25	26.9	27.4	27.4	26.9	-350	-1.28%	23,693,500	206,470,031	11,934.68	15.36	3,069,730	6,730,930
HPX	4.9	4.98	4.95	5.03	4.89	+80	+1.63%	1,924,600	1,514,760	87.56	26.77	666,200	89,400
HQC	3.26	3.3	3.27	3.33	3.26	+40	+1.23%	3,780,400	1,902,778	109.99	56.90	158,900	282,200
HRC	31	29.1	29.6	29.6	29.1	-1,900	-6.13%	500	879,013	50.81	14.31	0	0
HSG	17	16.65	16.95	17	16.6	-350	-2.06%	5,176,600	10,339,355	597.65	20.76	444,900	2,215,160
HSL	9.9	10.55	10.55	10.55	9.88	+650	+6.57%	3,825,900	406,886	23.52	60.29	130,200	387,200
HT1	17.2	16.75	17	17.05	16.75	-450	-2.62%	593,100	6,391,631	369.46	106.01	21,000	78,100
HTG	45.5	45.5	45.2	45.5	45	0	0.00%	30,900	1,638,123	94.69	6.86	0	0
HTI	23.6	23.4	23.5	23.5	23.1	-200	-0.85%	38,800	583,811	33.75	9.49	8,500	0
HTL	26	26.8	26.3	26.8	26.2	+800	+3.08%	2,700	321,600	18.59	13.89	0	0
HTN	9.45	9.47	9.44	9.5	9.4	+20	+0.21%	219,700	843,932	48.78	34.31	24,800	9,800
HTV	12.8	0				0	0.00%	-	167,731	9.70	-	0	0
HU1	7	0				0	0.00%	-	70,000	4.05	-	0	0
HUB	15.9	16	16	16.05	15.8	+100	+0.63%	8,900	483,886	27.97	6.74	2,000	0
HVH	13.75	13.45	13.75	14.05	13.45	-300	-2.18%	320,700	584,932	33.81	18.10	16,100	4,500
HVN	32.5	33	32.9	33.45	32.5	+500	+1.54%	580,900	73,075,008	4,223.99	-	60,000	3,300
HVX	2.9	2.88	3	3	2.82	-20	-0.69%	22,400	119,593	6.91	-	0	0
ICT	19.1	18	19.1	19.1	17.9	-1,100	-5.76%	193,400	579,330	33.49	18.63	0	0
IDI	7.32	7.45	7.39	7.59	7.37	+130	+1.78%	813,100	2,035,136	117.64	30.04	32,200	119,600
IJC	12.2	12.35	12.3	12.45	12.15	+150	+1.23%	3,048,300	4,665,193	269.66	13.27	77,600	413,900
ILB	26.4	26.35	26.4	26.4	26.2	-50	-0.19%	9,700	1,006,557	58.18	8.00	0	0
IMP	48.8	48.55	48.75	48.75	47.35	-250	-0.51%	111,000	7,477,135	432.20	25.13	29,600	86,800
ITC	14.35	14.3	14.45	14.55	14.2	-50	-0.35%	115,600	1,371,871	79.30	42.69	0	0
ITD	13.65	13.7	13.65	13.75	13.6	+50	+0.37%	7,200	358,567	20.73	7.44	0	0
JVC	8	8.28	8.28	8.28	7.96	+280	+3.5%	85,700	931,501	53.84	23.06	0	12,300
KBC	35.05	35.5	35.2	35.8	35.1	+450	+1.28%	3,595,300	33,432,294	1,932.50	71.29	294,480	343,100
KDC	52	51.8	52	52	51.6	-200	-0.38%	91,600	15,011,967	867.74	372.66	2,200	40
KDH	34.4	35.85	34.6	36.45	34.5	+1,450	+4.22%	11,419,700	40,231,404	2,325.51	44.81	2,849,400	1,064,900
KHG	7.67	8.2	7.96	8.2	7.82	+530	+6.91%	30,706,900	3,685,369	213.03	67.21	2,680,900	1,174,800
KHP	12.85	12.85	12.8	12.95	12.55	0	0.00%	61,100	775,841	44.85	13.43	0	0
KMR	3	2.99	3.01	3.01	2.79	-10	-0.33%	21,500	170,065	9.83	29.03	0	0
KOS	38.7	38.8	38.75	39.2	38.7	+100	+0.26%	394,900	8,399,476	485.52	391.92	8,700	3,500
KSB	18.7	18.55	18.8	18.9	18.45	-150	-0.80%	870,400	2,122,931	122.71	38.89	49,700	36,120
L10	23.1	22.5	22.55	22.55	22.5	-600	-2.60%	200	220,275	12.73	7.99	0	0
LAF	19.4	19.3	19	19.3	18.9	-100	-0.52%	2,400	293,901	16.99	7.55	0	0
LBM	37.25	37	36.3	37.4	36.3	-250	-0.67%	1,300	1,480,000	85.55	17.95	0	0
LCG	10.65	10.55	10.75	10.75	10.55	-100	-0.94%	1,961,200	2,037,108	117.75	17.50	6,460	67,700
LDG	4.15	4.44	4.44	4.44	4.44	+290	+6.99%	1,751,200	1,134,934	65.60	-	0	13,660
LGC	60	0				0	0.00%	-	11,571,286	668.86	-	0	0
LGL	4.75	4.79	4.86	4.88	4.73	+40	+0.84%	51,900	246,671	14.26	-	0	10,450
LHG	30.55	30.15	30.45	30.55	30.05	-400	-1.31%	99,000	1,507,862	87.16	9.41	1,200	37,400
LIX	33.6	33.65	33.5	33.75	33.45	+50	+0.15%	31,700	2,180,520	126.04	12.05	0	9,900
LM8	13.8	0				0	0.00%	-	129,564	7.49	-	0	0
LPB	53.9	52	54	54.1	51.2	-1,900	-3.53%	4,308,800	155,338,669	8,979.11	15.98	966,320	2,412,960
LSS	9.68	9.63	9.74	9.74	9.59	-50	-0.52%	114,400	825,692	47.73	7.11	0	0
MBB	24.35	23.95	24.4	24.4	23.85	-400	-1.64%	24,498,600	192,917,248	11,151.29	6.43	4,140,170	11,200,520
MCM	27	27.2	27.5	27.5	27	+200	+0.74%	60,100	2,992,000	172.95	15.12	0	0
MCP	26.85	26.95	26.85	26.95	26.85	+100	+0.37%	14,100	535,454	30.95	16.17	0	0
MDG	19	0				0	0.00%	-	196,171	11.34	-	0	0
MHC	14	13.85	14	14	13.7	-150	-1.07%	148,700	602,145	34.81	51.11	3,700	2,600
MIG	17.35	17.85	17.3	17.85	17.1	+500	+2.88%	648,100	3,595,586	207.84	13.78	4,000	3,400
MSB	12.55	12.35	12.6	12.65	12.25	-200	-1.59%	4,412,800	38,532,000	2,227.28	5.82	2,800	633,230
MSH	36	36.3	36.3	36.3	35.8	+300	+0.83%	209,800	4,084,513	236.10	6.60	31,700	8,400
MSN	79.2	79.3	79.7	80.6	79.3	+100	+0.13%	6,826,300	114,661,096	6,627.81	58.96	719,500	1,438,300
MWG	84.1	83.9	84.2	84.4	83.5	-200	-0.24%	5,652,200	124,042,522	7,170.09	32.95	1,229,400	520,890
NAB	14.45	14.25	14.4	14.5	14.2	-200	-1.38%	1,580,400	19,558,845	1,130.57	5.27	156,500	446,340
NAF	34.7	34.85	34.8	35.05	34.45	+150	+0.43%	529,600	246,875	14.27	16.68	55,700	3,500
NAV	17.65	17.55	17.3	17.55	17.3	-100	-0.57%	3,200	140,400	8.12	7.88	0	0
NBB	19.75	19.6	19.75	19.75	19.45	-150	-0.76%	155,400	1,963,132	113.48	2,800.00	100	0
NCT	110.4	110.4	110.4	110.4	109.7	0	0.00%	6,800	2,888,697	166.98	12.03	0	2,000
NHA	21	21.05	21	21.35	20.85	+50	+0.24%	215,400	1,022,855	59.12	14.35	9,000	24,300
NHH	11.75	11.75	11.9	11.9	11.6	0	0.00%	55,400	1,327,327	76.72	9.96	1,000	0
NHT	10.5	10.6	10.5	10.6	10.5	+100	+0.95%	700	254,439	14.71	11.28	0	0
NKG	16.25	15.95	16.25	16.35	15.9	-300	-1.85%	4,217,400	7,138,756	412.64	11.12	272,500	274,800
NLG	38.45	39.9	38.55	39.9	38.45	+1,450	+3.77%	4,736,300	15,364,505	888.12	31.05	775,900	163,950
NNC	52.1	52.5	52.6	52.6	51	+400	+0.77%	22,000	1,150,800	66.52	19.98	0	7,120
NO1	6.92	6.73	7.18	7.18	6.7	-190	-2.75%	355,900	161,520	9.34	8.96	0	4,000
NSC	80	79	79.9	79.9	79	-1,000	-1.25%	800	1,388,387	80.25	6.75	0	0
NT2	24.9	25.2	25.1	25.35	24.9	+300	+1.2%	1,571,600	7,254,476	419.33	91.30	405,000	148,900
NTC	165	165.7	165.5	167	165.1	+700	+0.42%	14,000	3,976,797	229.87	13.59	0	0
NTL	18.5	18.4	18.65	18.8	18.35	-100	-0.54%	858,100	2,244,430	129.74	3.89	60,000	12,300
NVL	13.55	13.8	13.6	14.1	13.6	+250	+1.85%	6,206,100	28,257,015	1,633.35	-	561,000	117,700
NVT	7.84	0				0	0.00%	-	709,520	41.01	-	0	0
OCB	13.55	13.4	13.7	13.75	13.2	-150	-1.11%	4,965,900	33,041,575	1,909.92	10.49	52,550	43,200
OGC	3.96	3.94	3.99	4.08	3.9	-20	-0.51%	395,700	1,182,000	68.32	9.90	0	1,100
OPC	22	0				0	0.00%	-	1,409,120	81.45	-	0	0
ORS	15.8	15.25	15.75	15.8	15.05	-550	-3.48%	5,281,500	5,123,996	296.18	13.44	296,000	461,100
PAC	23.05	22.8	23.25	23.25	22.65	-250	-1.08%	195,200	1,589,327	91.87	9.30	1,400	32,200
PAN	31.2	31.3	31.25	31.35	30.8	+100	+0.32%	545,800	6,538,406	377.94	11.58	46,600	117,400
PC1	23.2	23.6	23.55	24.25	23.55	+400	+1.72%	4,212,400	8,440,354	487.88	20.05	364,100	1,051,700
PDN	96	96	96	96	95	0	0.00%	1,700	3,556,215	205.56	11.02	0	0
PDR	23	23.4	23	23.5	22.85	+400	+1.74%	10,397,300	22,927,539	1,325.29	127.17	410,400	555,000
PET	31.15	30.9	31.55	31.7	30.7	-250	-0.80%	606,300	3,297,714	190.62	23.25	0	0
PGC	13.45	13.45	13.5	13.5	13.25	0	0.00%	14,800	811,563	46.91	9.49	0	0
PGD	24.75	24.65	23.85	24.65	23.85	-100	-0.40%	400	2,440,284	141.06	10.42	100	0
PGI	19.9	19.95	19.8	19.95	19.6	+50	+0.25%	5,800	2,212,391	127.88	9.53	0	400
PGV	20.4	20.4	20.55	20.55	20.4	0	0.00%	200	22,918,748	1,324.78	-	0	0
PHC	5.01	5.02	5.02	5.12	5.01	+10	+0.2%	86,200	254,423	14.71	52.29	0	0
PHR	55.9	56.5	55.9	56.7	55.5	+600	+1.07%	203,300	7,655,705	442.53	18.14	86,300	29,100
PIT	6.33	6.33	6.33	6.33	6.33	0	0.00%	100	89,951	5.20	31.49	0	0
PJT	9.4	0				0	0.00%	-	233,898	13.52	-	0	0
PLP	5.8	5.77	5.88	5.88	5.69	-30	-0.52%	63,300	403,899	23.35	45.79	0	4,100
PLX	34.5	34.55	34.6	34.8	34.4	+50	+0.14%	793,900	43,898,962	2,537.51	19.55	63,300	111,300
PMG	7.73	7.46	7.89	7.89	7.4	-270	-3.49%	1,300	345,669	19.98	13.94	0	0
PNC	26	0				0	0.00%	-	280,783	16.23	-	0	0
PNJ	95.5	94.6	95.5	96.2	94	-900	-0.94%	544,100	32,272,706	1,865.47	16.56	44,400	103,200
POW	14.3	14.2	14.35	14.35	14	-100	-0.70%	4,839,800	33,254,577	1,922.23	29.89	237,400	462,300
PPC	10.3	10.3	10.3	10.35	10.25	0	0.00%	201,900	3,302,314	190.89	7.73	21,400	0
PTB	52.2	52.3	51.9	52.3	51.2	+100	+0.19%	66,500	3,500,878	202.36	9.50	8,600	6,800
PTC	7.77	7.78	7.79	7.79	7.6	+10	+0.13%	6,200	250,451	14.48	12.95	0	0
PTL	3.05	3.1	3.07	3.1	3.07	+50	+1.64%	31,400	310,000	17.92	-	0	0
PVD	20.45	20.25	20.5	20.7	20.2	-200	-0.98%	2,621,000	11,256,570	650.67	20.25	221,100	885,480
PVP	15.5	15.5	15.55	15.55	15.35	0	0.00%	125,800	1,607,388	92.91	8.26	0	0
PVT	17.65	17.45	17.75	17.75	17.4	-200	-1.13%	1,120,300	8,200,300	474.01	6.06	134,600	69,950
QCG	13.5	13.2	13.6	13.6	13.2	-300	-2.22%	270,800	3,631,705	209.93	43.71	16,900	16,200
QNP	30.7	31	30.7	31	30.7	+300	+0.98%	900	1,252,708	72.41	9.77	0	0
RAL	92.8	92.7	92.8	93	92.5	-100	-0.11%	2,900	2,182,846	126.18	3.68	0	0
REE	64.5	65.1	64.1	65.1	64.1	+600	+0.93%	266,400	35,261,945	2,038.26	15.36	0	0
RYG	11.4	11.3	11.5	11.5	11.2	-100	-0.88%	82,300	508,500	29.39	7.53	0	0
S4A	35	0				0	0.00%	-	1,477,000	85.38	-	0	0
SAB	45.75	45.7	45.9	45.9	45.4	-50	-0.11%	623,700	58,613,100	3,388.04	13.89	242,700	249,320
SAM	7.6	7.62	7.72	7.76	7.55	+20	+0.26%	498,500	2,895,303	167.36	34.64	0	116,400
SAV	13.4	13.7	13.4	13.8	13.4	+300	+2.24%	1,400	339,680	19.63	5.88	0	0
SBA	28.95	29	28.8	29	28.1	+50	+0.17%	30,800	1,754,160	101.40	15.45	0	0
SBG	13.25	13.35	13.2	13.4	13.1	+100	+0.75%	250,500	667,500	38.58	12.37	23,700	0
SBT	25.4	25.4	25.4	25.45	25.15	0	0.00%	826,000	21,238,372	1,227.65	30.53	18,300	36,940
SBV	8.1	8	7.9	8	7.9	-100	-1.23%	700	218,592	12.64	-	0	0
SC5	16.5	16.4	16.4	16.4	16.4	-100	-0.61%	1,000	245,729	14.20	6.63	0	0
SCR	8.68	8.68	8.66	8.78	8.58	0	0.00%	5,724,400	3,737,565	216.04	1,240.00	361,300	156,500
SCS	55.2	55.5	55.4	56.3	55.1	+300	+0.54%	361,900	5,665,273	327.47	8.48	30,300	262,770
SFC	19.4	0				0	0.00%	-	219,054	12.66	-	0	0
SFG	10.1	10.1	10.05	10.1	10	0	0.00%	2,600	483,763	27.96	18.84	0	0
SFI	25.7	25.7	25.7	25.7	25.7	0	0.00%	500	624,819	36.12	7.46	0	0
SGN	64.5	64.6	64.5	64.8	64.3	+100	+0.16%	3,400	2,164,009	125.09	8.88	0	0
SGR	21.85	21.55	21.8	22	21.5	-300	-1.37%	135,200	1,505,806	87.04	21.83	8,600	29,000
SGT	17.5	17.45	17.5	17.75	16.95	-50	-0.29%	24,000	2,582,656	149.29	19.85	0	0
SHA	4.1	4.09	4.02	4.1	4.02	-10	-0.24%	2,400	136,797	7.91	10.12	0	0
SHB	16.8	16.9	16.8	16.95	16.55	+100	+0.6%	71,843,700	77,633,595	4,487.49	7.33	1,207,500	791,530
SHI	14.55	14.4	14.5	14.5	14.4	-150	-1.03%	853,000	2,447,274	141.46	30.25	0	0
SHP	34.9	35.1	35	35.1	34.8	+200	+0.57%	5,800	3,552,343	205.34	12.43	0	0
SIP	56.6	56.3	56.2	57.1	56.1	-300	-0.53%	174,500	13,630,959	787.92	10.96	13,050	9,100
SJD	14.2	14.2	14.15	14.2	14.05	0	0.00%	60,300	979,780	56.63	6.88	1,000	0
SJS	62.9	62.7	62.9	62.9	61.2	-200	-0.32%	46,000	18,651,672	1,078.13	26.60	0	8,400
SKG	10.4	10.4	10.4	10.45	10.35	0	0.00%	46,500	691,576	39.98	20.35	0	500
SMA	9.7	9.9	10.15	10.15	9.07	+200	+2.06%	1,000	201,493	11.65	15.49	0	0
SMB	41.9	41.55	41.95	41.95	41.5	-350	-0.84%	4,600	1,240,128	71.68	8.03	900	0
SMC	11.55	12	12.3	12.3	11.75	+450	+3.9%	867,000	883,282	51.06	30.23	4,300	13,800
SPM	10.9	10.95	10.95	10.95	10.95	+50	+0.46%	100	150,782	8.72	32.69	0	0
SRC	50	50	49.95	50	48	0	0.00%	600	1,403,168	81.11	9.25	0	0
SRF	7.93	7.92	7.53	7.92	7.5	-10	-0.13%	9,800	267,591	15.47	152.31	0	0
SSB	17.95	17.9	17.95	17.95	17.55	-50	-0.28%	2,596,100	50,925,500	2,943.67	10.86	67,800	174,600
SSC	31	0				0	0.00%	-	411,425	23.78	-	0	0
SSI	35.6	34.85	35.65	35.85	34.8	-750	-2.11%	28,037,300	72,345,631	4,181.83	22.43	206,770	4,407,470
ST8	5.7	5.83	6	6	5.8	+130	+2.28%	247,400	149,953	8.67	6.77	0	4,000
STB	57.2	56.9	57.2	57.3	56.4	-300	-0.52%	3,281,900	107,268,774	6,200.51	10.63	673,730	590,170
STG	35.85	35	35	35	35	-850	-2.37%	100	3,438,867	198.78	17.86	0	0
STK	17.45	17.65	17.7	17.7	16.65	+200	+1.15%	32,800	1,705,642	98.59	135.77	0	100
SVC	33.9	31.55	33.85	33.85	31.55	-2,350	-6.93%	16,300	2,101,863	121.49	21.10	0	0
SVD	6.36	6.5	6.21	6.59	6.2	+140	+2.2%	30,000	179,438	10.37	13.21	0	0
SVI	49	48	48	48	48	-1,000	-2.04%	300	615,957	35.60	8.11	0	300
SVT	10.9	10.9	10.9	10.9	10.9	0	0.00%	600	188,690	10.91	6.84	0	0
SZC	31	31	31.1	31.35	30.75	0	0.00%	551,300	5,579,562	322.52	19.18	21,100	44,700
SZL	43.5	44.7	43.55	44.9	43.55	+1,200	+2.76%	3,900	1,222,301	70.65	14.61	0	0
TAL	47.9	47.75	48.05	48.05	47	-150	-0.31%	262,300	14,890,838	860.74	22.24	121,800	15,000
TBC	38	38.25	38	38.25	38	+250	+0.66%	1,400	2,428,875	140.40	13.64	0	400
TCB	36.4	35.7	36.5	36.6	35.6	-700	-1.92%	10,507,900	252,978,783	14,623.05	11.71	1,318,630	764,100
TCD	1.89	0				0	0.00%	-	634,701	36.69	-	0	0
TCH	22.2	22.1	21.95	22.55	21.4	-100	-0.45%	8,459,800	14,767,570	853.62	17.27	349,540	1,010,370
TCI	10.35	10.2	10.3	10.35	10.1	-150	-1.45%	249,800	1,179,334	68.17	20.77	0	18,500
TCL	34.45	34.25	34.45	34.5	34.25	-200	-0.58%	22,000	1,032,926	59.71	8.42	0	1,100
TCM	28.65	28.5	28.5	28.85	28.15	-150	-0.52%	1,845,200	3,193,105	184.57	11.19	13,900	176,290
TCO	10.6	10.65	10.5	10.65	10	+50	+0.47%	531,400	333,565	19.28	15.68	0	0
TCR	2.85	2.77	2.8	2.8	2.7	-80	-2.81%	9,400	28,713	1.66	-	0	0
TCT	20.35	20.45	20.4	20.45	20.05	+100	+0.49%	10,500	261,515	15.12	24.17	0	0
TCX	45.05	45.5	45	45.5	43.8	+450	+1%	1,542,000	94,647,190	5,470.94	5.22	150,600	6,400
TDC	12.1	11.95	12.15	12.15	11.95	-150	-1.24%	124,600	1,195,000	69.08	2.88	0	7,000
TDG	2.8	2.99	2.83	2.99	2.81	+190	+6.79%	209,200	72,391	4.18	10.57	0	0
TDH	5	5.2	5.34	5.34	5.13	+200	+4%	538,600	585,794	33.86	-	1,000	10,000
TDM	57.2	57	56.7	57	56.7	-200	-0.35%	6,300	6,270,000	362.43	32.74	0	5,600
TDP	35.7	35.95	34	35.95	33.8	+250	+0.7%	104,000	3,171,590	183.33	33.07	0	400
TDW	48.7	0				0	0.00%	-	413,950	23.93	-	0	0
TEG	6.45	6.44	6.45	6.45	6.4	-10	-0.16%	14,100	777,994	44.97	153.33	0	0
THG	50.2	50	50.3	50.3	49.5	-200	-0.40%	46,300	1,556,495	89.97	9.73	0	5,100
TIP	18.85	18.6	18.85	18.85	18.4	-250	-1.33%	31,500	1,209,146	69.89	6.63	100	10,000
TIX	49	49	49	49	49	0	0.00%	1,300	1,470,000	84.97	16.28	0	0
TLD	8.19	8.14	8.19	8.19	8.12	-50	-0.61%	314,000	632,815	36.58	44.97	0	0
TLG	54.4	54	54.8	56	53.3	-400	-0.74%	383,400	4,738,693	273.91	11.24	40,400	132,300
TLH	5.4	5.42	5.42	5.45	5.38	+20	+0.37%	138,800	608,774	35.19	-	0	2,590
TMP	62	62.4	61	62.5	60.9	+400	+0.65%	2,900	4,368,000	252.49	12.47	0	0
TMS	41.1	41.1	40.1	41.1	40.1	0	0.00%	600	6,959,723	402.30	34.36	0	0
TMT	10	9.96	9.99	9.99	9.68	-40	-0.40%	2,400	367,305	21.23	-	100	0
TN1	15	14.95	15.3	15.3	14.35	-50	-0.33%	5,500	898,427	51.93	16.04	0	0
TNC	30.5	0				0	0.00%	-	587,125	33.94	-	0	0
TNH	12.15	12.5	12.2	12.6	12.1	+350	+2.88%	505,100	20,724,993	1,197.98	36.13	6,600	6,900
TNI	5.73	5.55	5.7	5.97	5.55	-180	-3.14%	77,100	291,375	16.84	-	6,500	9,500
TNT	8.18	8.08	8.18	8.2	7.95	-100	-1.22%	35,600	412,080	23.82	1,154.29	0	5,600
TPB ＊	17.3	17.15	17.5	17.5	17.15	-150	-0.87%	5,633,500	45,309,549	2,619.05	7.46	7,800	1,649,080
TPC	12.5	0				0	0.00%	-	281,462	16.27	-	0	0
TRA	66.5	66.6	66.4	66.6	66.4	+100	+0.15%	2,700	2,760,606	159.57	13.35	0	0
TRC	74	74	74.7	74.9	73.6	0	0.00%	104,900	2,155,250	124.58	9.74	1,800	33,900
TSC	3	2.99	3.02	3.05	2.96	-10	-0.33%	544,000	588,608	34.02	598.00	0	0
TTA	11.7	11.75	11.7	11.75	11.65	+50	+0.43%	14,300	1,998,177	115.50	10.15	100	0
TTE	36.8	36.5	36.7	36.7	36.5	-300	-0.82%	200	1,039,900	60.11	-	0	0
TTF	2.95	2.94	2.96	2.98	2.9	-10	-0.34%	361,700	1,208,922	69.88	196.00	0	0
TV2	35.8	35.75	35.75	36.65	35.5	-50	-0.14%	221,200	2,414,060	139.54	37.32	11,400	21,600
TVB	8.8	8.78	8.9	8.9	8.56	-20	-0.23%	31,800	984,212	56.89	7.80	0	0
TVS	17.25	17	17.35	17.5	16.95	-250	-1.45%	202,000	2,838,920	164.10	10.10	3,700	1,400
TVT	16.65	16.6	16.65	16.65	16.55	-50	-0.30%	2,600	348,600	20.15	15.10	0	0
TYA	17.5	17.5	17.5	17.5	17.25	0	0.00%	10,800	107,195	6.20	7.13	2,400	0
UIC	52.9	51.3	52.9	53.6	51.3	-1,600	-3.02%	1,400	426,200	24.64	7.29	0	0
VAB	11.45	11.35	11.55	11.55	11.3	-100	-0.87%	746,300	9,265,694	535.59	7.07	16,790	30,600
VAF	18.4	18.35	18.35	18.35	18.35	-50	-0.27%	300	691,159	39.95	11.35	0	0
VCA	9.1	8.9	8.91	8.91	8.9	-200	-2.20%	11,600	135,167	7.81	130.88	0	0
VCB	60.7	60.6	61	61.2	60.3	-100	-0.16%	1,946,600	506,353,911	29,269.01	10.88	482,400	341,520
VCF	289.2	288	289.2	289.2	283.1	-1,200	-0.41%	1,200	7,654,791	442.47	17.15	0	0
VCG	26.25	26.35	26.3	26.8	26.2	+100	+0.38%	6,386,200	17,034,441	984.65	17.02	590,200	1,459,930
VCI	37.85	37.1	37.95	37.95	37	-750	-1.98%	6,626,500	26,808,460	1,549.62	24.09	77,500	847,300
VDP	52.5	49	49	49	49	-3,500	-6.67%	400	1,082,086	62.55	15.07	0	0
VDS	19.3	19.05	19.6	19.6	18.85	-250	-1.30%	1,090,000	5,181,600	299.51	15.67	49,600	104,900
VFG	54.4	54.1	54.4	54.6	54	-300	-0.55%	2,700	2,256,652	130.44	5.33	0	0
VGC	48.1	47.35	48.3	48.7	47.05	-750	-1.56%	1,222,600	21,229,373	1,227.13	19.22	79,600	823,400
VHC	58.3	57.6	58.4	59.1	57.5	-700	-1.20%	1,067,400	12,928,502	747.31	10.52	63,800	73,870
VHM	103.8	104	103.8	105	100.8	+200	+0.19%	3,691,300	427,170,848	24,691.96	14.15	1,145,800	267,700
VIB	19	18.75	19.05	19.25	18.75	-250	-1.32%	5,619,500	63,825,107	3,689.31	7.86	60,070	0
VIC	212	204.1	210.5	211.8	201.5	-7,900	-3.73%	3,772,500	786,400,466	45,456.67	67.03	756,300	971,770
VID	5.2	5.18	5.17	5.18	5.05	-20	-0.38%	900	211,531	12.23	30.47	0	0
VIP	13.05	13	13.05	13.05	12.85	-50	-0.38%	114,400	890,122	51.45	11.90	5,100	0
VIX	31.5	29.3	31.6	31.6	29.3	-2,200	-6.98%	65,614,800	44,870,895	2,593.69	43.28	289,900	13,185,860
VJC	195.1	195.5	195.1	201.2	192.6	+400	+0.21%	2,386,700	105,885,016	6,120.52	75.45	526,550	430,440
VMD	16.3	0				0	0.00%	-	251,676	14.55	-	0	0
VND	20.5	20	20.7	20.7	20	-500	-2.44%	17,970,700	30,445,998	1,759.88	17.71	438,800	1,589,480
VNE	6.29	6.3	6.3	6.49	6.3	+10	+0.16%	103,300	516,948	29.88	-	7,000	800
VNG	7.12	7.12	7.02	7.12	7.02	0	0.00%	2,500	692,609	40.04	284.80	400	0
VNL	23.75	23.7	23.75	23.8	23.7	-50	-0.21%	1,300	335,130	19.37	7.53	0	200
VNM	57.5	57.1	57.8	57.9	57	-400	-0.70%	1,905,200	119,336,456	6,898.06	14.20	193,560	436,120
VNS	9.61	9.65	9.67	9.68	9.51	+40	+0.42%	23,000	654,841	37.85	7.85	20,000	0
VOS	13.2	13.2	13.35	13.35	13.15	0	0.00%	680,400	1,848,000	106.82	5.51	20,700	36,400
VPB	29.85	29.2	30.25	30.25	28.95	-650	-2.18%	19,085,200	231,670,569	13,391.36	14.68	3,798,130	2,631,330
VPD	25.55	25.8	25.4	25.9	25.4	+250	+0.98%	8,000	2,750,012	158.96	12.96	0	0
VPG	7.6	7.07	7.61	7.65	7.07	-530	-6.97%	1,959,300	625,099	36.13	6.66	44,700	160,000
VPH	5.13	5.22	5.38	5.38	5.15	+90	+1.75%	111,500	497,768	28.77	3.84	0	0
VPI	56.7	56.3	56.7	57.5	56	-400	-0.71%	1,388,700	18,018,791	1,041.55	50.63	300	52,000
VPL	79.2	77.5	79.2	80	77.5	-1,700	-2.15%	390,300	138,980,779	8,033.57	51.26	0	20,800
VPS	10.1	10.2	10.3	10.3	10	+100	+0.99%	17,700	249,500	14.42	10.42	0	0
VRC	13.95	13.8	13.55	14	13	-150	-1.08%	32,100	690,000	39.88	690.00	0	8,380
VRE	35.95	34.6	35.95	35.95	34.1	-1,350	-3.76%	9,832,700	78,622,217	4,544.64	19.19	1,649,700	1,975,700
VSC	25	24.55	25.3	25.3	24.1	-450	-1.80%	7,796,200	9,190,792	531.26	17.62	556,100	213,700
VSH	44	44.9	44.4	45	44.4	+900	+2.05%	15,700	10,607,232	613.13	23.66	0	100
VSI	19.6	20	20	20	20	+400	+2.04%	100	264,000	15.26	11.54	0	0
VTB	11.35	12.1	12.1	12.1	12.1	+750	+6.61%	12,200	130,735	7.56	11.33	0	0
VTO	11.7	11.9	11.85	11.95	11.7	+200	+1.71%	228,000	950,413	54.94	10.58	8,600	0
VTP	115	119.3	115.3	122.5	115.3	+4,300	+3.74%	2,265,100	14,528,717	839.81	50.34	135,600	106,600
YBM	14	13.95	13.95	13.95	13.95	-50	-0.36%	1,100	199,483	11.53	14.97	0	0
YEG	12.65	12.55	12.75	12.75	12.55	-100	-0.79%	765,800	2,407,116	139.14	13.67	76,800	89,600
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	8,449,279,344	488,397.65		57,073,070	103,244,780

※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」