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	7.95	7.98	8.04	8.09	7.95	+30	+0.38%	2,206,800	3,142,067	187.03	8.28	125,000	92,900
AAM	6.8	6.8	6.8	6.8	6.8	0	0.00%	700	71,068	4.23	-	0	0
AAT	3.26	3.45	3.26	3.48	3.26	+190	+5.83%	20,200	244,326	14.54	-	0	0
ABR	12.7	12.5	13.5	13.5	12.5	-200	-1.57%	1,600	250,000	14.88	12.66	0	1,200
ABS	3.29	3.29	3.29	3.35	3.25	0	0.00%	81,500	263,200	15.67	109.67	0	0
ABT	66.8	66.6	68	68	66	-200	-0.30%	6,200	784,365	46.69	8.74	0	0
ACB	23.5	23.55	23.5	23.6	23.45	+50	+0.21%	9,317,100	120,968,263	7,200.49	6.42	6,091,400	5,342,410
ACC	14	14	13.95	14	13.5	0	0.00%	66,700	1,470,000	87.50	28.11	0	0
ACG	34.1	34.1	34.1	34.15	34.1	0	0.00%	1,500	5,141,869	306.06	12.24	0	0
ACL	14.9	14.3	14.1	14.7	14	-600	-4.03%	11,900	717,274	42.69	66.51	0	0
ADG	9.25	8.9	8.96	8.96	8.9	-350	-3.78%	2,100	190,287	11.33	10.70	0	0
ADP	23.1	23.15	23.5	23.5	23.15	+50	+0.22%	21,100	533,373	31.75	6.25	200	0
ADS	7.88	7.97	7.88	8.09	7.33	+90	+1.14%	60,700	608,866	36.24	11.95	4,500	0
AFX	11.95	11.75	11.65	12.1	11.65	-200	-1.67%	23,000	-	-	14.69	0	0
AGG	14.5	14.3	14.7	14.7	14.3	-200	-1.38%	249,800	2,324,152	138.34	7.81	0	32,500
AGR	15.5	15.45	15.8	15.8	15.3	-50	-0.32%	598,000	3,527,417	209.97	24.64	10,700	5,600
ANV	26.7	26.55	26.85	27.1	26.3	-150	-0.56%	609,900	7,069,090	420.78	148.32	121,300	29,200
APG	10.45	10.45	10.45	10.45	10	0	0.00%	405,700	2,336,849	139.10	-	0	51,800
APH	6.5	6.65	6.66	6.79	6.53	+150	+2.31%	349,000	1,621,830	96.54	13.63	11,200	0
ASG	17.05	0				0	0.00%	-	1,547,879	92.14	-	0	0
ASM	6.6	6.62	6.6	6.7	6.6	+20	+0.3%	459,900	2,695,625	160.45	12.80	2,000	0
ASP	4.68	4.7	4.68	4.8	4.5	+20	+0.43%	41,400	175,496	10.45	24.61	0	0
AST	76.7	77	77.4	77.9	76	+300	+0.39%	1,800	3,465,000	206.25	24.22	100	400
BAF	34.95	35.5	35.15	35.7	34.75	+550	+1.57%	3,803,400	10,792,768	642.43	22.81	275,500	451,300
BBC	72.9	67.8	67.8	68	67.8	-5,100	-7.00%	1,700	1,271,432	75.68	11.52	0	0
BCE	10.85	10.8	10.5	10.85	10.15	-50	-0.46%	272,900	378,000	22.50	5.07	0	500
BCG	2.53	0				0	0.00%	-	2,226,933	132.56	-	0	0
BCM	65.3	65.3	64.6	65.4	64.6	0	0.00%	113,700	67,585,500	4,022.95	32.49	51,300	7,200
BFC	42.6	42.4	42.6	42.9	42.3	-200	-0.47%	102,700	2,423,923	144.28	7.54	1,100	40,900
BHN	32	31.95	32	32.05	31.95	-50	-0.16%	800	7,406,010	440.83	19.98	0	0
BIC	21.5	21.7	21.45	21.75	21.4	+200	+0.93%	123,700	2,544,909	151.48	5.10	15,400	30,800
BID	37	37	37.05	37.15	36.9	0	0.00%	1,243,400	259,790,391	15,463.71	11.55	63,000	334,720
BKG	2.94	2.96	3	3	2.9	+20	+0.68%	46,800	211,963	12.62	14.23	0	0
BMC	15.3	15.15	15.3	15.3	14.3	-150	-0.98%	18,400	187,748	11.18	8.17	0	0
BMI	18	17.7	18.05	18.2	17.65	-300	-1.67%	362,700	2,664,693	158.61	11.32	7,300	46,360
BMP	176	175.3	176	180	171.1	-700	-0.40%	409,200	14,350,222	854.18	14.48	197,200	214,200
BRC	12.5	11.7	12	12	11.7	-800	-6.40%	2,000	144,787	8.62	6.66	0	0
BSI	37.05	37.3	37.3	37.65	37.15	+250	+0.67%	268,800	9,152,150	544.77	20.14	15,200	5,100
BSR	13.5	14.4	13.5	14.4	13.5	+900	+6.67%	11,539,300	72,105,115	4,291.97	70.94	6,025,900	148,450
BTP	9.22	9	9.1	9.2	9	-220	-2.39%	46,000	544,370	32.40	12.71	100	0
BTT	35.2	0				0	0.00%	-	475,200	28.29	-	0	0
BVH	52	52.7	51.9	53	51.6	+700	+1.35%	303,800	39,120,410	2,328.60	18.54	39,700	62,500
BWE	45.8	45.75	46.25	46.25	45.75	-50	-0.11%	21,700	10,061,735	598.91	18.98	750	2,300
C32	25.75	27.55	26.3	27.55	26.3	+1,800	+6.99%	154,400	414,053	24.65	50.92	500	0
C47	9.25	9	9.25	9.25	8.63	-250	-2.70%	15,500	327,080	19.47	83.33	0	0
CCC	12.45	11.7	12.2	12.3	11.7	-750	-6.02%	17,600	470,925	28.03	11.14	0	0
CCI	27.2	0				0	0.00%	-	477,118	28.40	-	0	0
CCL	6.13	6.1	6.05	6.22	6.05	-30	-0.49%	66,700	363,447	21.63	9.53	0	100
CDC	23.95	23.5	24.35	24.35	23.1	-450	-1.88%	226,000	1,240,158	73.82	21.48	20,300	21,800
CHP	29.6	29.6	29.8	29.8	29.55	0	0.00%	17,200	4,348,615	258.85	13.86	0	5,000
CIG	9.16	9.09	9.15	9.15	8.8	-70	-0.76%	10,600	463,953	27.62	5.26	0	0
CII	23.4	22.7	23.3	23.6	22.3	-700	-2.99%	14,365,600	14,197,725	845.10	31.40	2,483,900	147,300
CKG	11	10.9	11.1	11.1	10.7	-100	-0.91%	78,800	1,245,989	74.17	8.46	300	0
CLC	52.8	0				0	0.00%	-	1,383,760	82.37	-	0	0
CLL	30.65	30.55	30.65	30.65	30.25	-100	-0.33%	5,400	1,038,700	61.83	11.22	0	0
CLW	45	0				0	0.00%	-	585,000	34.82	-	0	0
CMG	35.8	35.1	35.25	35.85	35	-700	-1.96%	284,100	7,432,253	442.40	24.58	10,200	58,350
CMV	8.39	8	8.1	8.3	8	-390	-4.65%	1,200	145,247	8.65	14.08	0	0
CMX	6.4	6.39	6.4	6.43	6.39	-10	-0.16%	52,100	651,135	38.76	11.64	0	500
CNG	24.8	24.5	24.95	25	24.5	-300	-1.21%	3,900	859,933	51.19	11.13	100	0
COM	30.1	0				0	0.00%	-	425,031	25.30	-	0	0
CRC	9.36	9.36	9.32	9.36	9.1	0	0.00%	700,800	640,223	38.11	7.35	82,600	31,600
CRE	9	8.9	8.91	9.04	8.86	-100	-1.11%	314,100	4,126,738	245.64	100.00	0	22,300
CRV	29	29.95	30.9	30.9	27.3	+950	+3.28%	1,400	20,138,878	1,198.74	43.60	0	0
CSM	12.55	12.65	12.6	12.8	12.55	+100	+0.8%	147,400	1,310,860	78.03	29.21	0	20,570
CSV	28.45	28.55	28.4	28.9	28.4	+100	+0.35%	210,400	3,154,772	187.78	14.49	3,100	0
CTD	80	78.8	80	80.3	78.8	-1,200	-1.50%	447,200	7,992,685	475.76	23.73	2,950	33,600
CTF	19.65	18.8	19.7	19.7	18.8	-850	-4.33%	361,300	1,798,293	107.04	36.22	7,000	0
CTG	49.5	49.7	49.6	49.75	49.05	+200	+0.4%	5,440,100	266,888,590	15,886.23	10.53	942,200	815,290
CTI	21.9	21.9	22.05	22.2	21.9	0	0.00%	331,100	1,379,700	82.12	12.11	19,300	9,900
CTR	82.8	83	82.8	83.5	81.8	+200	+0.24%	256,300	9,494,028	565.12	17.64	1,000	13,200
CTS	33.2	33.35	33.2	34	33	+150	+0.45%	841,100	7,093,326	422.22	21.46	60,100	138,300
CVT	26.95	26.95	26.7	26.95	26.7	0	0.00%	300	988,819	58.86	16.53	0	0
D2D	35	35.05	35	35.1	34.85	+50	+0.14%	35,900	1,060,604	63.13	14.45	0	4,100
DAH	3.77	3.77	3.77	3.78	3.75	0	0.00%	790,500	317,434	18.89	46.54	0	0
DAT	8.5	8.5	8	8.5	8	0	0.00%	500	588,441	35.03	9.47	0	0
DBC	26.6	27.7	26.8	27.7	26.75	+1,100	+4.14%	7,423,200	10,660,807	634.57	10.55	1,631,000	36,940
DBD	49	48.05	48.2	48.95	47.5	-950	-1.94%	441,000	4,540,209	270.25	18.99	1,240	800
DBT	11.35	11.05	11.05	11.05	11.05	-300	-2.64%	100	226,864	13.50	14.31	0	0
DC4	10.35	10.45	10.45	10.55	10.3	+100	+0.97%	341,800	1,026,563	61.10	5.00	19,300	20,400
DCL	40.05	40.05	40.05	40.5	39.55	0	0.00%	397,500	2,925,293	174.12	54.64	0	0
DCM	32.2	32.1	32.05	32.35	32	-100	-0.31%	1,054,200	16,993,740	1,011.53	13.41	3,800	18,800
DGC	92	93	92.1	93	92.1	+1,000	+1.09%	901,600	35,319,392	2,102.34	12.58	153,510	4,700
DGW	39.2	38.4	39	39.4	38.4	-800	-2.04%	1,291,100	8,492,878	505.53	19.17	193,700	244,900
DHA	58	60	58	60	57.5	+2,000	+3.45%	125,300	883,264	52.58	17.08	20,800	8,000
DHC	32.05	32.5	32.15	32.6	32	+450	+1.4%	205,700	2,616,024	155.72	11.03	25,200	76,300
DHG	102	101.9	102.1	102.3	101.8	-100	-0.10%	6,000	13,323,025	793.04	17.68	1,600	0
DHM	6.17	6.16	5.92	6.16	5.92	-10	-0.16%	1,900	212,740	12.66	70.00	0	0
DIG	18.05	17.45	18.05	18.15	17.15	-600	-3.32%	15,045,900	11,280,224	671.44	92.82	1,506,200	1,409,100
DLG	2.75	2.66	2.77	2.8	2.61	-90	-3.27%	2,497,300	796,164	47.39	3.83	59,200	219,800
DMC	58	58	58	58	58	0	0.00%	5,000	2,014,193	119.89	11.69	0	0
DPG	41.2	41	40.5	41.3	40.5	-200	-0.49%	403,800	4,132,760	246.00	11.54	0	34,600
DPM	22	21.95	22.1	22.2	21.6	-50	-0.23%	2,669,500	14,924,354	888.35	20.36	308,300	24,200
DPR	36.2	36.35	36.2	36.75	36.2	+150	+0.41%	245,400	3,158,304	187.99	12.12	8,400	50,000
DQC	10.2	10.45	10.15	10.45	10.1	+250	+2.45%	4,400	287,982	17.14	-	0	0
DRC	14.8	14.7	14.85	14.85	14.6	-100	-0.68%	241,700	2,270,110	135.13	7.54	0	0
DRH	2.4	2.41	2.41	2.49	2.38	+10	+0.42%	669,900	298,136	17.75	-	2,100	0
DRL	48.7	48.3	48.5	48.7	48.3	-400	-0.82%	3,300	458,850	27.31	11.01	0	0
DSC	15	14.7	14.9	15	14.7	-300	-2.00%	17,200	3,523,023	209.70	17.03	0	0
DSE	24.9	24.8	24.9	25.15	24.6	-100	-0.40%	102,700	8,496,480	505.74	44.60	6,000	24,100
DSN	43.65	43.8	43.75	43.9	43.65	+150	+0.34%	3,000	529,236	31.50	6.72	0	0
DTA	4.52	4.37	4.32	4.37	4.21	-150	-3.32%	131,800	78,921	4.70	52.65	0	0
DTL	12.8	12.8	12.9	13.2	12.8	0	0.00%	5,900	776,077	46.20	182.86	0	0
DTT	15.9	0				0	0.00%	-	129,614	7.72	-	0	0
DVP	67.6	67.9	67.7	68	67.6	+300	+0.44%	11,400	2,716,000	161.67	8.08	0	2,500
DXG	16.75	16.3	16.75	16.95	16.2	-450	-2.69%	13,530,900	16,607,812	988.56	46.31	2,172,800	4,409,900
DXS	9.08	9.15	9.08	9.16	8.83	+70	+0.77%	2,422,300	5,298,794	315.40	38.77	195,200	358,900
DXV	3.75	3.84	3.75	3.84	3.75	+90	+2.4%	200	38,016	2.26	-	0	0
E1VFVN30	33.36	33.34	33.4	33.85	32.95	-20	-0.06%	251,400	-	-	-	431,140	531,000
EIB	20.7	20.15	20.5	20.85	20.1	-550	-2.66%	6,651,200	37,533,820	2,234.16	11.28	629,700	1,620,600
ELC	22.95	22.9	22.5	22.9	22.4	-50	-0.22%	954,600	2,521,036	150.06	19.91	107,400	46,100
EVE	10.1	10.3	10.3	10.35	10.15	+200	+1.98%	17,900	432,392	25.74	-	100	3,400
EVF	10.9	10.9	10.7	11.1	10.65	0	0.00%	4,194,000	8,290,167	493.46	15.48	294,000	29,300
EVG	8.56	8.43	8.55	8.64	8.36	-130	-1.52%	899,100	1,814,556	108.01	57.74	136,800	2,000
FCM	3.62	3.6	3.62	3.64	3.6	-20	-0.55%	32,600	166,416	9.91	116.13	500	0
FCN	15.6	15.55	15.8	15.8	15.45	-50	-0.32%	465,100	2,448,177	145.72	263.56	67,000	16,100
FDC	15	0				0	0.00%	-	579,450	34.49	-	0	0
FIR	7.87	7.9	7.9	7.98	7.8	+30	+0.38%	63,700	558,290	33.23	790.00	400	0
FIT	5.03	4.82	4.88	5.03	4.78	-210	-4.17%	2,628,800	1,638,477	97.53	13.73	0	0
FMC	35.5	35.5	35.5	35.7	35.45	0	0.00%	12,800	2,321,306	138.17	7.59	0	2,300
FPT	93.7	93.8	93.9	94.4	93.5	+100	+0.11%	3,524,800	159,788,968	9,511.25	18.97	1,265,250	932,600
FRT	140	140.1	140	141.9	139.1	+100	+0.07%	449,800	23,859,280	1,420.20	61.10	101,040	133,130
FTS	32	31.8	32	32.5	31.75	-200	-0.63%	631,300	10,701,006	636.96	17.01	300	55,900
FUCTVGF3	15.8	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12	12	12	12	12	0	0.00%	500	-	-	-	0	0
FUCVREIT	7.23	7.03	7.01	7.03	7.01	-200	-2.77%	300	-	-	-	0	0
FUEABVND	11.5	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	15	14.4	14.99	14.99	14.28	-600	-4.00%	8,900	-	-	-	400	0
FUEFCV50	14.9	14.95	14.95	14.98	14.95	+50	+0.34%	2,200	-	-	-	0	0
FUEIP100	12.9	12.7	12.7	12.7	12.7	-200	-1.55%	500	-	-	-	0	0
FUEKIV30	12.72	12.55	12.7	12.72	12.55	-170	-1.34%	15,700	-	-	-	7,600	7,700
FUEKIVFS	16.6	0				0	0.00%	-	-	-	-	0	0
FUEKIVND	13.37	13.53	13.53	13.53	13.53	+160	+1.2%	100	-	-	-	0	100
FUEMAV30	22.77	22.63	22.64	22.73	22.6	-140	-0.61%	11,700	-	-	-	9,500	11,700
FUEMAVND	15.44	15.24	15.44	15.44	15.24	-200	-1.30%	7,200	-	-	-	234,300	3,100
FUESSV30	24.49	23.87	24.48	24.48	23.25	-620	-2.53%	18,800	-	-	-	1,500	14,900
FUESSV50	27.8	27.78	28.69	28.7	27.5	-20	-0.07%	5,500	-	-	-	100	0
FUESSVFL	28.85	28.34	28.99	28.99	28.12	-510	-1.77%	68,600	-	-	-	8,000	3,600
FUETCC50	13.75	14.49	13.75	14.49	13.54	+740	+5.38%	115,200	-	-	-	1,000	0
FUETPVND	11.85	11.85	11.85	11.85	11.85	0	0.00%	100	-	-	-	0	0
FUEVFVND	36.88	36.26	36.97	36.97	36.1	-620	-1.68%	374,700	-	-	-	46,600	47,300
FUEVN100	25.75	25.47	25.86	26.6	25.45	-280	-1.09%	59,000	-	-	-	0	1,200
GAS	61.3	62.1	61.3	62.4	61	+800	+1.31%	620,600	145,479,988	8,659.52	14.26	353,900	81,000
GDT	21	20.95	20.8	20.95	20.65	-50	-0.24%	6,600	516,855	30.77	9.67	0	0
GEE	180	170.8	180	181	170.8	-9,200	-5.11%	351,900	62,512,792	3,721.00	981.61	60,100	65,300
GEG	13.95	13.95	13.95	14	13.9	0	0.00%	211,400	5,893,992	350.83	80.17	6,300	800
GEX	39	38.05	39.1	39.2	38	-950	-2.44%	6,924,000	32,701,304	1,946.51	19.92	1,239,700	1,662,200
GIL	13.7	13.6	13.7	13.85	13.6	-100	-0.73%	175,800	1,381,709	82.24	36.36	600	0
GMD	57.4	58.5	57.5	58.8	56.9	+1,100	+1.92%	1,515,600	24,949,964	1,485.12	13.68	636,310	172,700
GMH	8.4	8.65	8.5	8.98	8.5	+250	+2.98%	45,500	142,725	8.50	23.96	0	0
GSP	10.35	10.45	10.35	10.45	10.3	+100	+0.97%	65,400	641,413	38.18	6.93	0	0
GTA	9.65	0				0	0.00%	-	94,860	5.65	-	0	0
GVR	25.3	25.6	25.3	26	25.25	+300	+1.19%	1,872,800	102,400,000	6,095.24	30.08	171,500	295,300
HAG	17.15	16.9	17.15	17.3	16.9	-250	-1.46%	14,468,100	21,419,048	1,274.94	-	1,067,400	24,500
HAH	56	56.4	56.6	57.3	56	+400	+0.71%	1,118,500	9,523,772	566.89	11.16	327,810	160,330
HAP	7.7	7.79	7.5	7.99	7.17	+90	+1.17%	124,400	864,241	51.44	8.50	4,200	2,000
HAR	4.36	4.29	4.1	4.35	4.09	-70	-1.61%	628,900	410,485	24.43	41.65	7,800	9,100
HAS	7.7	0				0	0.00%	-	60,060	3.58	-	0	0
HAX	10.3	10.35	10.25	10.5	10.25	+50	+0.49%	505,300	1,112,001	66.19	8.90	0	46,400
HCD	7.74	7.7	7.55	7.7	7.55	-40	-0.52%	6,300	284,583	16.94	9.42	0	0
HCM	22.35	22.65	22.4	22.8	22.35	+300	+1.34%	7,624,600	24,461,019	1,456.01	13.84	1,378,200	132,600
HDB	30.2	30	30.25	30.4	29.9	-200	-0.66%	11,805,900	115,330,029	6,864.88	8.17	1,216,950	2,498,100
HDC	24	23.85	23.75	24.35	23.6	-150	-0.63%	2,161,800	4,764,147	283.58	54.95	515,400	147,900
HDG	28.1	28.1	28.1	28.35	27.6	0	0.00%	1,667,100	10,395,961	618.81	25.95	655,600	180,700
HHP	10.8	10.4	10.8	10.95	10.05	-400	-3.70%	1,264,000	900,165	53.58	52.79	184,100	24,000
HHS	13.05	13	13.1	13.45	13	-50	-0.38%	1,783,800	5,615,818	334.27	13.03	142,800	3,700
HHV	13.7	13.5	13.7	13.95	13.5	-200	-1.46%	5,392,400	6,715,346	399.72	13.17	145,100	29,000
HID	8.46	7.87	7.87	7.87	7.87	-590	-6.97%	210,200	604,072	35.96	110.85	4,800	0
HII	6.92	6.44	7	7.1	6.44	-480	-6.94%	975,400	474,390	28.24	153.33	500	56,300
HMC	11.45	11.6	11.4	11.65	11.4	+150	+1.31%	29,000	316,680	18.85	12.38	0	0
HNA	21.5	21.1	21.5	21.5	20.1	-400	-1.86%	57,900	4,963,400	295.44	18.40	0	0
HPG	26	26.25	26.25	26.4	26.05	+250	+0.96%	23,939,400	201,480,979	11,992.92	14.99	8,698,950	3,549,010
HPX	4.6	4.51	4.6	4.63	4.51	-90	-1.96%	1,623,400	1,371,800	81.65	24.25	78,500	157,700
HQC	3.18	3.1	3.19	3.22	3.08	-80	-2.52%	6,607,900	1,787,458	106.40	53.45	150,800	54,900
HRC	26.65	25.5	25.5	25.5	25.5	-1,150	-4.32%	100	770,269	45.85	12.54	0	0
HSG	15.4	15.4	15.4	15.55	15.2	0	0.00%	3,319,200	9,563,128	569.23	19.20	217,300	152,020
HSL	8.1	8.13	8.04	8.2	7.99	+30	+0.37%	373,200	313,553	18.66	46.46	1,200	0
HT1	14.5	14.85	14.5	15	14.15	+350	+2.41%	436,200	5,666,610	337.30	93.99	245,200	15,900
HTG	46.5	46.8	46.5	46.8	46.3	+300	+0.65%	7,500	1,684,927	100.29	7.05	0	0
HTI	23.55	23.5	23.5	23.55	23.4	-50	-0.21%	11,900	586,306	34.90	9.53	0	3,100
HTL	23.35	23.35	23.35	23.35	23.35	0	0.00%	600	280,200	16.68	12.10	0	0
HTN	8.88	8.8	8.88	9.01	8.8	-80	-0.90%	170,000	784,224	46.68	31.88	100	1,300
HTV	12	12.35	12	12.35	12	+350	+2.92%	600	161,834	9.63	17.64	0	0
HU1	6.85	0				0	0.00%	-	68,500	4.08	-	0	0
HUB	15.35	15.4	15.2	15.4	15.2	+50	+0.33%	1,300	465,740	27.72	6.49	0	0
HVH	13.55	13.55	13.55	13.6	13.45	0	0.00%	101,800	589,280	35.08	18.24	0	0
HVN	26.4	26.9	26.45	27.45	26.4	+500	+1.89%	1,133,000	59,567,203	3,545.67	-	528,600	594,300
HVX	3.07	2.98	3.07	3.28	2.86	-90	-2.93%	90,200	123,745	7.37	-	2,200	1,100
ICT	19.4	18.1	19.35	19.4	18.05	-1,300	-6.70%	149,000	582,549	34.68	18.74	0	0
IDI	7	6.9	7.02	7.06	6.6	-100	-1.43%	408,600	1,884,891	112.20	27.82	200	23,400
IJC	10.8	10.75	10.9	10.9	10.6	-50	-0.46%	2,816,200	6,767,992	402.86	11.55	33,700	145,700
ILB	26.5	26	26.1	26.1	26	-500	-1.89%	1,500	993,187	59.12	7.89	300	0
IMP	48.6	48.55	48	48.55	48	-50	-0.10%	34,000	7,477,135	445.07	25.13	10,600	1,500
ITC	13.6	13.5	13.85	13.85	13.05	-100	-0.74%	214,700	1,295,123	77.09	40.30	0	0
ITD	15	15	15	15.15	14.95	0	0.00%	30,200	392,592	23.37	8.15	0	0
JVC	6.57	6.48	6.58	6.63	6.48	-90	-1.37%	56,200	729,001	43.39	18.05	3,300	3,900
KBC	32.35	33.1	32.35	34.2	32.35	+750	+2.32%	3,389,600	31,172,083	1,855.48	66.47	1,021,200	158,500
KDC	51.2	52	51.5	52	50.9	+800	+1.56%	234,300	15,069,928	897.02	374.10	11,000	12,210
KDH	30.5	29.6	30.3	30.6	29.4	-900	-2.95%	6,034,000	33,217,561	1,977.24	37.00	1,768,540	1,159,220
KHG	7.07	7.01	7.07	7.1	6.93	-60	-0.85%	5,099,600	3,150,541	187.53	57.46	0	71,200
KHP	12.35	12.5	12.6	12.6	12.3	+150	+1.21%	4,100	754,709	44.92	13.06	0	0
KMR	2.99	2.95	2.98	3	2.94	-40	-1.34%	22,600	167,790	9.99	28.64	0	0
KOS	38.5	38.5	38.5	38.55	38.35	0	0.00%	387,300	8,334,531	496.10	388.89	200	8,200
KSB	18	17.9	17.9	17.95	17.4	-100	-0.56%	1,334,600	2,048,542	121.94	37.53	2,500	63,400
L10	25.5	0				0	0.00%	-	249,645	14.86	-	0	0
LAF	19	19	18.5	19	18.5	0	0.00%	700	289,332	17.22	7.43	0	500
LBM	36	36	34.7	36	34.7	0	0.00%	46,400	1,440,000	85.71	17.47	3,200	0
LCG	10.2	10.15	10.3	10.35	10.1	-50	-0.49%	1,123,100	2,097,012	124.82	16.83	100	7,800
LDG	4.52	4.5	4.54	4.6	4.49	-20	-0.44%	1,777,000	1,150,271	68.47	-	160,400	64,000
LGC	63	63.6	63.6	63.6	63.6	+600	+0.95%	3,500	12,265,563	730.09	23.40	0	0
LGL	5.72	6.01	5.7	6.01	5.33	+290	+5.07%	330,400	309,498	18.42	-	18,500	2,500
LHG	28.7	28.65	28.65	29	28.65	-50	-0.17%	22,200	1,432,844	85.29	8.94	0	8,930
LIX	34.8	34.8	34.5	34.8	34.3	0	0.00%	5,900	2,255,040	134.23	12.46	0	0
LM8	14.25	0				0	0.00%	-	133,789	7.96	-	0	0
LPB	44.2	42.8	44.35	44.35	42.5	-1,400	-3.17%	1,403,500	127,855,674	7,610.46	13.15	195,300	659,720
LSS	9.44	9.44	9.36	9.44	9.36	0	0.00%	142,200	809,401	48.18	6.97	0	0
MBB	24	23.75	24	24.2	23.65	-250	-1.04%	16,023,100	191,306,248	11,387.28	6.38	1,070,120	4,787,060
MCM	26.3	25.95	26.3	26.3	25.9	-350	-1.33%	34,100	2,854,500	169.91	14.42	0	0
MCP	28.5	28.4	28.5	28.5	28.2	-100	-0.35%	16,000	564,263	33.59	17.04	0	0
MDG	24.05	25	25	25	25	+950	+3.95%	200	258,120	15.36	64.94	0	0
MHC	13.05	12.5	12.2	12.95	12.2	-550	-4.21%	22,300	543,452	32.35	46.13	0	1,100
MIG	17	16.85	16.8	16.95	16.55	-150	-0.88%	129,200	3,394,152	202.03	13.01	1,400	2,700
MSB	12.4	12.25	12.3	12.5	12.2	-150	-1.21%	5,841,100	38,220,000	2,275.00	5.77	126,700	51,100
MSH	33.45	33.35	33.45	33.45	33.15	-100	-0.30%	176,300	3,752,576	223.37	6.06	22,800	4,800
MSN	73.5	73.5	73.2	74.3	73	0	0.00%	4,188,700	111,756,157	6,652.15	54.65	110,620	1,129,200
MWG	78.5	77.7	78.4	79.2	77.6	-800	-1.02%	5,323,900	114,887,923	6,838.57	30.52	1,454,090	2,388,200
NAB	14.1	14.1	14	14.2	13.9	0	0.00%	1,218,800	19,352,963	1,151.96	5.22	183,900	163,900
NAF	34.4	34.35	34.5	34.6	34.05	-50	-0.15%	441,900	243,333	14.48	16.44	24,500	38,000
NAV	17.25	17.1	17.2	17.2	17.1	-150	-0.87%	1,200	136,800	8.14	7.68	0	0
NBB	19.5	19.4	19.5	19.5	18.8	-100	-0.51%	58,500	1,943,100	115.66	2,771.43	4,600	0
NCT	93.3	93.4	93	93.6	93	+100	+0.11%	14,000	2,443,879	145.47	10.18	300	6,000
NHA	16.75	16.65	16.75	17	16.6	-100	-0.60%	101,200	809,052	48.16	11.35	0	2,700
NHH	12	11.95	12	12.05	11.8	-50	-0.42%	216,700	1,349,920	80.35	10.13	13,200	600
NHT	10.6	10.6	10.6	10.6	10.6	0	0.00%	10,000	254,439	15.15	11.28	0	0
NKG	14.6	14.6	14.6	14.95	14.5	0	0.00%	3,657,400	6,534,535	388.96	10.18	108,400	13,100
NLG	32.9	31.2	32.9	33.3	30.8	-1,700	-5.17%	2,670,700	12,014,349	715.14	24.28	56,000	701,500
NNC	61.9	65.2	60.9	65.5	60.9	+3,300	+5.33%	63,400	1,429,184	85.07	24.81	7,800	0
NO1	6.63	6.66	6.7	6.7	6.61	+30	+0.45%	69,900	159,840	9.51	8.87	0	0
NSC	78	78	78	78	78	0	0.00%	5,000	1,370,812	81.60	6.66	0	0
NT2	22.55	22.65	22.7	23	22.65	+100	+0.44%	655,500	6,520,392	388.12	82.07	54,000	1,000
NTC	154.6	153.3	154	154.6	153.3	-1,300	-0.84%	20,300	3,679,197	219.00	12.57	0	0
NTL	17.5	17.4	17.5	17.75	17.35	-100	-0.57%	723,500	2,122,450	126.34	3.68	0	0
NVL	13.35	13.3	13.25	13.55	13.2	-50	-0.37%	6,696,800	27,233,210	1,621.02	-	1,560,800	1,045,300
NVT	7.53	7.57	7.52	7.57	7.52	+40	+0.53%	2,300	685,085	40.78	-	0	400
OCB	11.9	11.75	11.9	11.95	11.75	-150	-1.26%	1,510,900	28,973,023	1,724.58	9.20	140,780	352,100
OGC	3.96	3.92	4	4.03	3.88	-40	-1.01%	335,900	1,176,000	70.00	9.85	900	47,400
OPC	22.6	22.6	22.65	22.7	22.4	0	0.00%	4,400	1,447,550	86.16	15.90	0	0
ORS	13.25	13.2	13.25	13.5	12.9	-50	-0.38%	1,320,500	4,435,197	264.00	11.63	0	0
PAC	22.7	22.55	22.7	22.9	22.35	-150	-0.66%	187,300	1,571,900	93.57	9.20	11,600	12,400
PAN	28.1	28.2	28.1	28.2	27.9	+100	+0.36%	508,800	5,890,832	350.64	10.43	122,800	69,600
PC1	20.6	21.2	20.8	21.4	20.8	+600	+2.91%	3,297,700	8,719,249	519.00	18.01	1,142,200	8,300
PDN	98.9	100	99	100	99	+1,100	+1.11%	700	3,704,391	220.50	11.48	0	0
PDR	19.7	19	19.75	19.8	18.9	-700	-3.55%	11,907,100	18,616,378	1,108.12	103.26	468,600	2,245,450
PDV	10.4	10.5	10.35	10.5	10	+100	+0.96%	17,600	-	-	2.55	0	0
PET	30.35	29.85	29.4	31.1	29.4	-500	-1.65%	1,043,100	3,185,656	189.62	22.46	0	0
PGC	13.45	13.55	13.35	13.55	13.2	+100	+0.74%	63,600	817,597	48.67	9.56	0	0
PGD	23.7	23.4	23.3	23.9	23.2	-300	-1.27%	3,900	2,316,537	137.89	9.89	0	0
PGI	20.2	19.95	19.95	19.95	19.95	-250	-1.24%	1,000	2,212,391	131.69	9.53	0	0
PGV	19.45	19.4	19.5	19.5	19.4	-50	-0.26%	3,900	21,795,280	1,297.34	-	0	0
PHC	4.93	5	4.99	5.01	4.98	+70	+1.42%	23,500	253,410	15.08	52.08	0	0
PHR	54.5	56	54.4	56.8	54.3	+1,500	+2.75%	297,500	7,587,955	451.66	17.98	176,600	5,700
PIT	6.92	6.81	6.82	6.82	6.5	-110	-1.59%	900	96,772	5.76	33.88	0	0
PJT	9.35	9.35	9.35	9.35	9.35	0	0.00%	1,000	232,654	13.85	8.91	0	0
PLP	6.47	6.3	6.35	6.78	6.06	-170	-2.63%	408,600	629,999	37.50	50.00	13,400	5,000
PLX	33.7	33.9	33.85	33.9	33.6	+200	+0.59%	629,200	43,073,077	2,563.87	19.19	6,500	236,800
PMG	7.09	6.85	6.61	6.85	6.61	-240	-3.39%	1,400	317,404	18.89	12.80	0	0
PNC	21.2	0				0	0.00%	-	228,946	13.63	-	0	0
PNJ	89.8	90.9	89.8	90.9	89.7	+1,100	+1.22%	563,000	31,010,454	1,845.86	15.91	0	7,200
POW	11.55	12	11.6	12	11.6	+450	+3.9%	5,197,900	28,102,459	1,672.77	25.26	2,196,630	523,800
PPC	9.9	9.85	9.85	9.9	9.85	-50	-0.51%	126,700	3,158,039	187.98	7.39	1,600	6,350
PTB	43.35	43.5	43.35	44	43.3	+150	+0.35%	24,700	2,911,821	173.32	7.90	900	2,100
PTC	6.99	6.8	7	7	6.7	-190	-2.72%	11,100	218,903	13.03	11.31	0	0
PTL	2.96	3	3.15	3.15	2.76	+40	+1.35%	79,200	300,000	17.86	-	0	0
PVD	23.6	24.2	23.6	24.2	23.55	+600	+2.54%	4,572,400	13,452,296	800.73	24.20	1,639,100	275,600
PVP	13.9	13.9	13.85	13.95	13.85	0	0.00%	126,000	1,441,464	85.80	7.41	0	0
PVT	17.4	17.85	17.4	17.95	17.3	+450	+2.59%	3,439,400	8,388,273	499.30	6.20	190,800	620,000
QCG	17.6	18.8	17.8	18.8	17.8	+1,200	+6.82%	1,790,100	5,172,428	307.88	62.25	99,600	57,500
QNP	30	29.7	29.5	29.7	28	-300	-1.00%	8,100	1,200,176	71.44	9.36	0	0
RAL	92.5	90.9	92	92.5	90.9	-1,600	-1.73%	6,200	2,140,460	127.41	3.61	0	2,600
REE	62.3	62.3	62.1	62.5	62.1	0	0.00%	538,800	33,745,302	2,008.65	14.70	0	0
RYG	9.9	10	9.9	10	9.4	+100	+1.01%	126,300	450,000	26.79	6.67	0	5,300
S4A	34.5	34.5	34.5	34.5	34.5	0	0.00%	100	1,455,900	86.66	16.52	0	0
SAB	50	50.5	50.3	51.5	50	+500	+1%	1,509,700	64,769,400	3,855.32	15.34	359,800	108,000
SAM	7.15	7.02	7.22	7.22	7.02	-130	-1.82%	105,300	2,667,326	158.77	31.91	0	1,200
SAV	13	13.1	13	13.7	13	+100	+0.77%	5,200	324,804	19.33	5.62	0	0
SBA	28.6	27.9	28.5	28.5	27.9	-700	-2.45%	5,800	1,687,622	100.45	14.86	0	0
SBG	15.6	15.2	15.45	15.55	15.05	-400	-2.56%	340,700	759,999	45.24	14.09	26,300	32,900
SBT	24.4	24.35	24.4	24.4	24.2	-50	-0.20%	600,600	20,821,992	1,239.40	29.27	12,200	28,400
SBV	7.99	8.5	7.99	8.5	7.99	+510	+6.38%	400	232,254	13.82	-	0	0
SC5	15.95	15.1	15.95	15.95	15.1	-850	-5.33%	34,900	226,251	13.47	6.11	0	0
SCR	7.43	7.2	7.29	7.45	7.15	-230	-3.10%	4,441,100	3,100,284	184.54	1,028.57	47,100	0
SCS	54	54.9	54	55.3	54	+900	+1.67%	251,900	5,604,026	333.57	8.39	2,100	57,800
SFC	19	0				0	0.00%	-	214,538	12.77	-	0	0
SFG	10.15	10	10	10	10	-150	-1.48%	4,300	478,973	28.51	18.66	0	0
SFI	25.6	25.4	25.6	25.6	25.4	-200	-0.78%	3,200	617,526	36.76	7.37	2,000	0
SGN	59.7	59.2	59.6	59.6	59	-500	-0.84%	15,400	1,983,117	118.04	8.14	2,100	0
SGR	17.45	17.45	18	18	17.1	0	0.00%	150,500	1,219,319	72.58	17.68	2,900	0
SGT	16.85	16.8	16.85	16.85	16	-50	-0.30%	127,300	2,486,454	148.00	19.11	0	0
SHA	4.04	4.04	4.04	4.04	4.04	0	0.00%	100	135,125	8.04	10.00	0	0
SHB	16	15.9	16	16.1	15.65	-100	-0.63%	49,057,500	73,039,891	4,347.61	6.90	335,160	2,411,490
SHI	15.55	15.3	15.25	15.45	15.25	-250	-1.61%	386,500	2,600,228	154.78	32.14	14,500	300
SHP	34.7	34.6	34.7	34.7	34.5	-100	-0.29%	4,800	3,501,740	208.44	12.26	0	0
SIP	53	52.1	52.8	53	51.6	-900	-1.70%	275,600	12,614,084	750.84	10.14	13,300	700
SJD	14.05	14.05	14.05	14.1	14	0	0.00%	105,000	969,431	57.70	6.80	0	8,200
SJS	55.5	57.5	55.5	57.5	55.5	+2,000	+3.6%	40,800	17,104,803	1,018.14	24.40	2,300	200
SKG	10	10.1	10	10.1	10	+100	+1%	47,500	671,627	39.98	19.77	0	0
SMA	8.79	0				0	0.00%	-	178,901	10.65	-	0	0
SMB	40.1	40.2	40.1	40.2	39.9	+100	+0.25%	10,400	1,199,835	71.42	7.77	100	0
SMC	12.95	12.9	13	13	12.65	-50	-0.39%	151,800	949,528	56.52	32.49	1,000	26,300
SPM	10.5	0				0	0.00%	-	144,585	8.61	-	0	0
SRC	48	49	49	49	49	+1,000	+2.08%	100	1,375,105	81.85	9.07	0	0
SRF	7.79	7.45	7.45	7.45	7.45	-340	-4.36%	200	251,712	14.98	143.27	0	0
SSB	17.3	17.2	17.25	17.25	17	-100	-0.58%	2,725,400	48,934,000	2,912.74	10.44	28,900	98,200
SSC	31.05	31.05	31.05	31.05	31.05	0	0.00%	900	412,089	24.53	10.25	0	0
SSI	28.1	28.4	28.05	28.85	28.05	+300	+1.07%	18,667,300	58,955,980	3,509.28	18.28	4,050,610	707,020
ST8	5.34	5.33	5.43	5.43	5.33	-10	-0.19%	43,900	137,092	8.16	6.19	0	0
STB	46	46.8	46.05	47.2	45.95	+800	+1.74%	6,054,400	88,228,096	5,251.67	8.75	1,860,200	1,053,400
STG	31.55	33.7	33.7	33.7	33.7	+2,150	+6.81%	200	3,311,138	197.09	17.19	0	0
STK	16.85	16.75	16	16.8	16	-100	-0.59%	4,200	2,347,062	139.71	128.85	0	0
SVC	23.6	23.55	23.65	23.65	21.95	-50	-0.21%	28,100	2,196,704	130.76	15.75	600	200
SVD	5.99	5.99	5.7	5.99	5.7	0	0.00%	700	165,359	9.84	12.17	0	200
SVI	36.1	33.6	33.6	33.6	33.6	-2,500	-6.93%	600	431,170	25.66	5.68	0	0
SVT	10.8	10.8	10.6	10.8	10.6	0	0.00%	1,000	186,959	11.13	6.78	0	0
SZC	29	29.2	29.1	29.9	29.1	+200	+0.69%	197,500	5,255,587	312.83	18.07	100	0
SZL	46.5	47.9	46.65	48	46.6	+1,400	+3.01%	29,600	1,309,803	77.96	15.66	0	0
TAL	45.6	45.6	45.65	45.95	43.25	0	0.00%	598,600	14,220,360	846.45	21.24	50,300	67,300
TBC	36.9	36	36.8	36.8	36	-900	-2.44%	3,800	2,286,000	136.07	12.84	300	2,800
TCB	32	32	32	32.3	31.5	0	0.00%	10,487,300	226,759,693	13,497.60	10.50	583,830	2,175,400
TCD	1.89	0				0	0.00%	-	634,701	37.78	-	0	0
TCH	18.6	17.95	18.6	18.7	17.65	-650	-3.49%	5,363,600	16,372,361	974.55	14.02	196,700	110,600
TCI	9.33	9.29	9.11	9.33	9.11	-40	-0.43%	357,700	1,074,119	63.94	18.92	0	0
TCL	34.5	34.4	34.35	34.5	34.35	-100	-0.29%	1,900	1,037,450	61.75	8.46	0	0
TCM	26.6	26.55	26.6	26.65	26.15	-50	-0.19%	900,700	2,974,629	177.06	10.42	0	5,500
TCO	8.88	8.88	8.8	9.02	8.71	0	0.00%	166,000	278,127	16.56	13.08	0	0
TCR	2.88	2.84	2.82	2.85	2.74	-40	-1.39%	6,700	29,438	1.75	-	0	0
TCT	19.25	20.2	20.2	20.2	20.1	+950	+4.94%	1,500	258,318	15.38	23.88	0	0
TCX	43.85	46.75	44.2	46.9	44.2	+2,900	+6.61%	4,528,800	97,247,387	5,788.53	5.36	3,902,000	265,500
TDC	11.65	11.6	11.6	11.6	11.4	-50	-0.43%	135,600	1,160,000	69.05	2.80	0	0
TDG	3.07	3.09	3.16	3.16	3.05	+20	+0.65%	23,700	74,813	4.45	10.92	0	0
TDH	4.43	4.41	4.46	4.46	4.4	-20	-0.45%	170,400	496,799	29.57	-	0	0
TDM	58.2	58.1	58	58.1	58	-100	-0.17%	4,000	6,391,000	380.42	33.37	0	2,000
TDP	28.2	28	28	28.2	27.9	-200	-0.71%	261,600	2,470,223	147.04	25.76	500	0
TDW	48	48	48	48	48	0	0.00%	1,600	408,000	24.29	7.27	0	200
TEG	6.26	6.3	6.26	6.3	6.06	+40	+0.64%	32,200	761,081	45.30	150.00	400	3,800
THG	44.5	44.7	45.3	45.3	44.5	+200	+0.45%	27,200	1,391,507	82.83	8.70	0	100
TIP	18.05	18.1	18.05	18.1	18.05	+50	+0.28%	21,200	1,176,642	70.04	6.45	0	0
TIX	47	0				0	0.00%	-	1,410,000	83.93	-	0	0
TLD	8.21	8.19	8.2	8.21	8.15	-20	-0.24%	935,000	636,702	37.90	45.25	0	0
TLG	52	52.8	52.4	54	52.3	+800	+1.54%	455,100	4,633,389	275.80	10.99	70,610	69,400
TLH	4.84	4.83	4.85	4.86	4.8	-10	-0.21%	126,500	542,506	32.29	-	4,000	0
TMP	59	59	59	62	58.8	0	0.00%	5,800	4,130,000	245.83	11.79	1,500	400
TMS	40.9	40.9	38.6	41	38.6	0	0.00%	4,100	6,925,856	412.25	34.20	0	200
TMT	13.2	13.6	13	13.9	13	+400	+3.03%	12,400	501,541	29.85	-	0	3,900
TN1	14.4	14.3	14.4	14.4	14	-100	-0.69%	21,000	859,365	51.15	15.34	0	0
TNC	30.4	28.6	32.5	32.5	28.6	-1,800	-5.92%	1,200	550,550	32.77	18.51	0	0
TNH	11.55	11.5	11.55	11.7	11.45	-50	-0.43%	77,300	19,066,993	1,134.94	33.24	1,130	0
TNI	5.45	5.54	5.45	5.6	5.3	+90	+1.65%	56,600	290,850	17.31	-	0	2,000
TNT	7.73	7.84	7.73	7.99	7.19	+110	+1.42%	178,800	399,840	23.80	1,120.00	0	200
TPB	16.35	16.35	16.3	16.5	16.25	0	0.00%	7,333,700	43,195,984	2,571.19	7.11	151,200	133,250
TPC	12.85	0				0	0.00%	-	289,343	17.22	-	0	0
TRA	67.6	68.4	67.6	68.4	67.6	+800	+1.18%	2,600	2,835,217	168.76	13.71	0	0
TRC	75.2	76.1	75	76.4	74.8	+900	+1.2%	32,400	2,216,413	131.93	10.02	3,700	800
TSC	3.02	3	3.05	3.08	2.98	-20	-0.66%	901,900	590,577	35.15	600.00	0	0
TTA	11	11	11	11.15	10.9	0	0.00%	259,900	1,870,634	111.35	9.50	0	900
TTE	36.7	0				0	0.00%	-	1,045,598	62.24	-	0	0
TTF	3.78	3.6	3.53	3.7	3.52	-180	-4.76%	6,619,500	1,480,312	88.11	240.00	271,500	56,100
TV2	35.85	35.5	35.4	36	35.4	-350	-0.98%	106,400	2,397,179	142.69	37.06	100	4,100
TVB	8.03	8.01	8.03	8.07	7.65	-20	-0.25%	17,300	897,897	53.45	7.12	1,500	0
TVS	15.4	15.4	15.4	15.6	15.25	0	0.00%	211,400	2,571,727	153.08	9.15	69,200	3,100
TVT	16.95	0				0	0.00%	-	355,950	21.19	-	0	0
TYA	18	18	18	18	18	0	0.00%	2,600	110,257	6.56	7.34	0	0
UIC	56	56	56	57	56	0	0.00%	3,400	465,248	27.69	7.96	0	100
VAB	10.7	10.65	10.6	10.7	10.55	-50	-0.47%	238,700	8,694,241	517.51	6.63	0	6,000
VAF	18	17.85	18.35	18.35	17.85	-150	-0.83%	3,200	672,326	40.02	11.04	0	0
VCA	8.5	8.7	8.47	8.7	8.47	+200	+2.35%	1,500	132,130	7.86	127.94	0	0
VCB	56.8	56.8	56.8	57.3	56.7	0	0.00%	3,203,100	474,602,345	28,250.14	10.20	427,700	1,424,400
VCF	285.1	286	286	286	286	+900	+0.32%	1,600	7,601,633	452.48	17.03	1,500	0
VCG	23.1	22.9	23.25	23.3	22.9	-200	-0.87%	3,185,900	14,804,125	881.20	14.79	212,200	561,800
VCI	32.7	33.35	32.8	33.85	32.7	+650	+1.99%	9,391,600	24,098,710	1,434.45	21.66	1,592,200	458,400
VDP	47	50.2	50	50.2	50	+3,200	+6.81%	61,100	1,108,586	65.99	15.44	0	1,000
VDS	16.9	16.75	16.95	17.2	16.7	-150	-0.89%	943,300	4,556,000	271.19	13.77	94,400	100
VFG	51.4	52	51.8	52.1	51.8	+600	+1.17%	1,800	2,169,056	129.11	5.13	0	0
VGC	40.6	40.1	40.65	41.25	40	-500	-1.23%	498,700	17,978,835	1,070.17	16.27	18,000	45,800
VHC	55	54.8	55.2	55.4	54.6	-200	-0.36%	567,800	12,300,033	732.14	10.01	300	152,500
VHM	94.1	92.5	94.8	96	91.1	-1,600	-1.70%	5,413,200	379,935,610	22,615.21	12.59	2,516,900	1,600,540
VIB	17.3	17.15	17.5	17.55	17.15	-150	-0.87%	7,099,200	58,378,698	3,474.92	7.19	307,750	16,800
VIC	144	142.9	143.8	147	140	-1,100	-0.76%	5,214,800	550,595,917	32,773.57	46.93	1,013,990	2,745,120
VID	5	5	5	5	4.99	0	0.00%	4,500	204,180	12.15	29.41	0	3,100
VIP	12.2	12	12.2	12.2	12	-200	-1.64%	156,100	821,651	48.91	10.99	0	102,600
VIX	21.8	21.8	21.85	22.35	21.35	0	0.00%	35,419,500	33,385,171	1,987.21	32.20	8,194,000	1,165,400
VJC	185	186	184	187	183	+1,000	+0.54%	1,403,500	100,739,708	5,996.41	71.79	152,470	74,600
VMD	16.85	16.75	16.85	17.45	16.75	-100	-0.59%	4,200	258,624	15.39	11.56	3,000	0
VND	17.5	17.7	17.7	17.95	17.5	+200	+1.14%	9,804,800	26,944,708	1,603.85	15.68	2,623,500	518,300
VNE	5.66	5.79	5.66	5.85	5.66	+130	+2.3%	27,100	475,100	28.28	-	0	1,200
VNG	7.12	7.6	6.85	7.6	6.85	+480	+6.74%	15,600	739,302	44.01	304.00	0	2,000
VNL	22.3	22.15	22.6	22.6	22	-150	-0.67%	3,300	313,212	18.64	7.03	0	0
VNM	60.2	62	60.3	62.6	60.3	+1,800	+2.99%	4,242,600	129,577,238	7,712.93	15.42	1,922,200	569,450
VNS	9.29	9.25	9.07	9.26	9.07	-40	-0.43%	4,400	627,698	37.36	7.53	300	0
VOS	12.35	12.3	12.35	12.6	12.3	-50	-0.40%	855,000	1,722,000	102.50	5.14	1,600	35,000
VPB	26.55	27.5	26.6	27.5	26.6	+950	+3.58%	18,306,600	218,182,899	12,987.08	13.83	6,446,800	2,618,810
VPD	26.3	0				0	0.00%	-	2,803,307	166.86	-	0	0
VPG	5.58	5.61	5.6	5.75	5.6	+30	+0.54%	131,800	496,012	29.52	5.29	1,000	0
VPH	4.71	4.81	4.86	4.86	4.7	+100	+2.12%	15,600	458,671	27.30	3.54	0	0
VPI	57.1	59	56	59.2	56	+1,900	+3.33%	2,037,800	18,882,925	1,123.98	53.06	376,500	16,100
VPL	84.7	78.8	80.5	84.9	78.8	-5,900	-6.97%	1,445,300	141,312,070	8,411.43	52.12	491,600	378,000
VPS	9.65	9.51	10	10	9.5	-140	-1.45%	10,400	232,622	13.85	9.71	0	0
VPX	30.3	29.1	30	30	28.75	-1,200	-3.96%	4,161,000	-	-	44.77	207,300	718,200
VRC	13.9	13.5	14.2	14.2	13.5	-400	-2.88%	433,200	675,000	40.18	675.00	300	0
VRE	27.45	28.9	27.45	29.35	27.45	+1,450	+5.28%	11,731,800	65,670,002	3,908.93	16.03	3,803,800	1,976,300
VSC	19.75	19.6	19.7	20.05	19.5	-150	-0.76%	4,952,100	7,337,659	436.77	14.07	233,800	226,300
VSH	44	44	44	44	44	0	0.00%	1,300	10,394,615	618.73	23.18	0	0
VSI	24.85	25	24.7	25.3	24.6	+150	+0.6%	5,900	330,000	19.64	14.43	0	0
VTB	19.85	18.5	18.5	18.5	18.5	-1,350	-6.80%	8,700	199,884	11.90	17.32	0	0
VTO	11.45	11.4	11.45	11.45	11.35	-50	-0.44%	152,100	910,480	54.20	10.13	0	3,700
VTP	96.8	98.4	96.8	98.8	96.6	+1,600	+1.65%	236,700	11,983,451	713.30	41.52	700	1,000
VVS	58	60.5	58.5	60.5	57.9	+2,500	+4.31%	65,000	1,302,263	77.52	19.03	0	0
YBM	10.5	10.3	10	10.3	10	-200	-1.90%	1,200	147,289	8.77	11.05	0	0
YEG	11.95	11.8	11.95	12.15	11.7	-150	-1.26%	1,493,700	2,263,264	134.72	12.85	10,400	35,800
VCK	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	6,682,685,501	397,778.90		101,349,530	68,860,500

※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」