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
AAA	8.04	8.06	8.05	8.11	8	+20	+0.25%	1,917,300	3,173,566	190.03	8.36	411,610	29,600
AAM	6.67	6.5	6.7	6.7	6.5	-170	-2.55%	4,200	67,933	4.07	-	0	0
AAT	3.25	3.25	3.26	3.26	3.18	0	0.00%	26,900	230,162	13.78	-	0	1,200
ABR	12.75	12.75	12.75	12.75	12.75	0	0.00%	100	255,000	15.27	12.92	0	0
ABS	2.89	2.91	2.89	2.93	2.88	+20	+0.69%	201,800	232,800	13.94	97.00	0	0
ABT	64.8	65	65.3	65.3	64.3	+200	+0.31%	3,600	765,522	45.84	8.53	0	0
ACB	24	24.45	24.1	24.45	24.05	+450	+1.88%	16,965,000	125,591,254	7,520.43	6.66	3,916,560	3,293,970
ACC	12.55	12.55	12.5	12.55	12.5	0	0.00%	1,500	1,317,750	78.91	25.20	0	0
ACG	36.8	36.9	37.1	37.1	36.45	+100	+0.27%	11,400	5,564,075	333.18	13.25	0	0
ACL	13.7	13.8	13.7	13.8	13	+100	+0.73%	18,100	692,194	41.45	64.19	0	0
ADG	8.98	8.8	8.7	8.8	8.7	-180	-2.00%	1,200	188,149	11.27	10.58	0	1,000
ADP	23.5	23.5	23.5	23.6	23.5	0	0.00%	2,700	541,436	32.42	6.35	0	0
ADS	8.5	8.49	8.5	8.5	8.4	-10	-0.12%	49,600	648,591	38.84	12.73	0	0
AFX	10.7	10.7	10.8	10.8	10.55	0	0.00%	104,200	-	-	13.38	0	0
AGG	14.6	14.65	14.65	14.7	14.5	+50	+0.34%	252,400	2,381,036	142.58	8.01	24,400	600
AGR	16.75	16.75	16.85	16.9	16.65	0	0.00%	654,500	3,824,222	229.00	26.71	17,700	14,200
ANT	38.2	38.25	38.2	38.85	38.05	+50	+0.13%	45,100	-	-	9.62	0	0
ANV	27.25	28.1	27.4	28.35	27.2	+850	+3.12%	3,200,600	7,481,787	448.01	156.98	300,500	255,700
APG	10.4	10.4	10.4	10.4	10.25	0	0.00%	167,100	2,325,668	139.26	-	0	1,100
APH	6.29	6.28	6.29	6.3	6.2	-10	-0.16%	278,800	1,531,593	91.71	12.87	0	5,000
ASG	16.95	0				0	0.00%	-	1,538,800	92.14	-	0	0
ASM	6.26	6.4	6.3	6.43	6.26	+140	+2.24%	1,050,600	2,606,043	156.05	12.38	20,300	4,400
ASP	4.71	4.72	4.71	4.82	4.71	+10	+0.21%	23,000	176,243	10.55	24.71	0	0
AST	75.8	75.9	75.9	76	74	+100	+0.13%	8,200	3,415,500	204.52	23.88	5,200	0
BAF	38.3	38	38.1	38.45	37.85	-300	-0.78%	1,878,400	11,552,822	691.79	24.42	3,600	279,400
BCE	11.3	11.3	11.3	11.3	11.25	0	0.00%	100,000	395,500	23.68	5.30	0	4,200
BCG	2.53	0				0	0.00%	-	2,226,933	133.35	-	0	0
BCM	64.6	67	65	69.1	64.5	+2,400	+3.72%	2,413,500	69,345,000	4,152.40	33.33	134,300	436,200
BFC	65.8	70	67.8	70	66.5	+4,200	+6.38%	736,900	4,001,760	239.63	12.46	39,300	63,600
BHN	31.6	31.7	31.65	31.7	31.65	+100	+0.32%	1,200	7,348,060	440.00	19.82	100	0
BIC	24.85	24.8	24.85	25	24.7	-50	-0.20%	165,800	2,908,467	174.16	5.83	26,200	8,620
BID	48.75	48.5	48.95	49.95	48.5	-250	-0.51%	8,375,400	340,536,053	20,391.38	15.14	156,400	797,700
BKG	2.81	2.78	2.83	2.83	2.76	-30	-1.07%	37,400	199,073	11.92	13.37	0	0
BMC	15.25	15.3	15.25	15.5	15.25	+50	+0.33%	42,800	189,607	11.35	8.25	0	0
BMI	19	19.05	19	19.25	18.8	+50	+0.26%	434,800	2,867,932	171.73	12.18	29,700	96,260
BMP	162.5	162	162.6	162.6	160.5	-500	-0.31%	74,800	13,261,472	794.10	13.39	20,210	12,900
BRC	12.4	0				0	0.00%	-	153,450	9.19	-	0	0
BSI	39.2	39.2	39.5	39.55	38.5	0	0.00%	425,400	9,618,345	575.95	21.17	66,800	2,600
BSR	28	29.35	28.7	29.95	27.5	+1,350	+4.82%	26,335,100	146,964,246	8,800.25	144.58	6,155,360	1,595,000
BTP	8.6	8.4	8.7	8.7	8.4	-200	-2.33%	52,100	508,079	30.42	11.86	2,000	0
BTT	38.85	0				0	0.00%	-	524,475	31.41	-	0	0
BVH	84	86	84.4	87.4	79.5	+2,000	+2.38%	1,181,200	63,839,758	3,822.74	30.25	426,600	252,860
BWE	43.95	44	44.3	44.8	43.7	+50	+0.11%	187,900	9,676,860	579.45	18.25	32,700	7,100
C32	12	11.8	11.85	11.85	11.7	-200	-1.67%	6,800	354,688	21.24	21.81	0	0
C47	9.95	9.95	9.95	9.97	9.8	0	0.00%	70,000	361,606	21.65	92.13	0	0
CCC	10.4	10.4	10.4	10.4	10.4	0	0.00%	2,000	426,972	25.57	9.90	0	0
CCI	26.6	0				0	0.00%	-	466,593	27.94	-	0	0
CCL	5.79	5.8	5.81	5.85	5.7	+10	+0.17%	48,700	345,572	20.69	9.06	0	0
CDC	24.1	23.95	24.1	24.3	23.65	-150	-0.62%	203,100	1,263,905	75.68	21.89	11,700	17,600
CHP	28.4	28.75	28.4	28.8	28.2	+350	+1.23%	47,400	4,532,670	271.42	13.46	0	0
CIG	8.15	7.95	8.05	8.09	7.92	-200	-2.45%	18,100	405,768	24.30	4.60	0	0
CII	18.5	18.2	18.55	18.65	18.1	-300	-1.62%	10,518,000	12,230,132	732.34	25.17	587,500	489,600
CKG	9.21	9.85	9.21	9.85	9.21	+640	+6.95%	164,700	1,125,963	67.42	7.64	2,900	0
CLC	56.1	0				0	0.00%	-	1,470,245	88.04	-	0	0
CLL	30.7	30.6	30.7	30.75	30.6	-100	-0.33%	14,000	1,040,400	62.30	11.24	0	0
CLW	44.7	0				0	0.00%	-	581,100	34.80	-	0	0
CMG	35	35.15	35.5	35.5	34.9	+150	+0.43%	468,100	8,186,467	490.21	24.61	126,500	52,500
CMV	8.4	8.69	8.69	8.69	8.69	+290	+3.45%	100	157,774	9.45	15.30	0	0
CMX	7.04	7.15	7.1	7.31	7.1	+110	+1.56%	469,300	728,578	43.63	13.02	800	0
CNG	26.4	26.2	26.4	26.45	25.8	-200	-0.76%	29,700	919,602	55.07	11.90	300	0
COM	36.4	0				0	0.00%	-	513,991	30.78	-	0	0
CRC	9.4	9.7	9.95	9.99	9.18	+300	+3.19%	2,034,900	663,479	39.73	7.62	37,100	148,600
CRE	7.77	7.68	7.76	7.76	7.58	-90	-1.16%	229,500	3,561,050	213.24	86.29	0	35,900
CRV	29.8	29.4	29.6	29.6	29.4	-400	-1.34%	900	20,209,556	1,210.15	42.79	0	0
CSM	12.8	12.8	12.8	12.9	12.75	0	0.00%	179,300	1,326,403	79.43	29.56	0	0
CSV	30.85	30.85	31	31.3	30.8	0	0.00%	674,100	3,408,922	204.13	15.66	122,200	16,900
CTD	87.7	86.8	88.1	88.6	86.8	-900	-1.03%	832,200	8,804,125	527.19	19.04	10,170	2,900
CTF	19.3	18.95	19.3	19.3	18.6	-350	-1.81%	326,900	1,812,641	108.54	36.51	10,200	59,030
CTG	38.2	38.5	38.35	39.1	38.2	+300	+0.79%	10,573,600	299,027,369	17,905.83	8.16	801,500	1,333,120
CTI	24.3	24.45	24.3	24.9	24.15	+150	+0.62%	700,900	1,540,350	92.24	13.52	32,300	56,200
CTR	95.8	96.4	95.8	98	94.8	+600	+0.63%	690,600	11,026,799	660.29	20.49	67,500	43,100
CTS	31.8	31.75	32	32.2	31.6	-50	-0.16%	547,100	6,753,017	404.37	20.43	30,400	60,600
CVT	26.65	0				0	0.00%	-	977,812	58.55	-	0	0
D2D	36.3	36.65	36.45	36.75	36.3	+350	+0.96%	45,800	1,109,020	66.41	15.11	0	0
DAH	3.49	3.5	3.5	3.53	3.45	+10	+0.29%	31,300	294,700	17.65	43.21	0	0
DAT	8.72	8.98	8.72	8.98	8.72	+260	+2.98%	1,600	621,671	37.23	10.00	0	0
DBC	27.25	27.05	27.3	27.55	27.05	-200	-0.73%	3,775,400	10,410,643	623.39	10.30	203,900	400
DBD	54.4	53.9	54	54	53.3	-500	-0.92%	14,700	5,092,971	304.97	21.30	2,300	0
DBT	10.65	10.65	10.8	10.8	10.05	0	0.00%	2,300	218,651	13.09	13.80	0	0
DC4	10.15	10.05	10.15	10.25	10.05	-100	-0.99%	106,300	987,269	59.12	4.81	3,000	0
DCL	57.6	57.6	57.6	57.7	56.4	0	0.00%	755,300	4,207,163	251.93	78.58	0	0
DCM	42	41.15	42.05	42.05	41	-850	-2.02%	2,272,200	21,784,810	1,304.48	17.19	33,700	15,910
DGC	75.1	76	76.6	76.9	73.5	+900	+1.2%	7,127,000	28,863,159	1,728.33	10.28	1,893,720	381,570
DGW	52.2	52.3	52.9	53.5	51.6	+100	+0.19%	4,837,800	11,567,123	692.64	26.11	350,400	2,325,180
DHA	56	56.4	56.5	57.8	55.6	+400	+0.71%	208,800	830,269	49.72	16.06	22,300	9,460
DHC	38.6	38.8	38.8	38.85	37.65	+200	+0.52%	570,700	3,123,130	187.01	13.17	66,310	98,000
DHG	104.7	104.6	105	105.5	104.6	-100	-0.10%	17,500	13,676,039	818.92	18.15	4,120	700
DHM	6	6.1	5.95	6.1	5.95	+100	+1.67%	36,100	210,668	12.61	69.32	0	0
DIG	15.6	15.35	15.7	15.75	15.35	-250	-1.60%	12,231,800	9,922,719	594.17	81.65	14,700	1,324,300
DLG	2.94	2.95	2.97	3.01	2.91	+10	+0.34%	2,721,900	882,964	52.87	4.24	252,400	65,600
DMC	62	61.6	61.6	61.6	61.6	-400	-0.65%	100	2,139,212	128.10	12.41	0	0
DPG	45.6	46.15	46	47.5	45.8	+550	+1.21%	1,011,000	4,651,875	278.56	12.99	51,300	94,500
DPM	26.9	26.8	27.1	27.2	26.6	-100	-0.37%	9,320,500	18,221,991	1,091.14	24.86	252,800	253,360
DPR	41.55	42.85	42.5	43.65	42.5	+1,300	+3.13%	1,175,300	3,723,062	222.94	14.28	274,200	50,600
DQC	10.2	10.2	10.2	10.2	10.15	0	0.00%	13,500	281,092	16.83	-	0	0
DRC	15.45	15.6	15.45	15.75	15.45	+150	+0.97%	549,200	2,409,097	144.26	8.00	0	11,100
DRH	2.88	3.08	3.08	3.08	3	+200	+6.94%	2,087,300	381,020	22.82	-	0	0
DRL	46	46	46.4	46.4	46	0	0.00%	10,000	437,000	26.17	10.48	0	0
DSC	15	14.9	15.15	15.15	14.8	-100	-0.67%	45,400	3,570,956	213.83	17.27	200	0
DSE	24.2	24.15	24.25	24.35	24.15	-50	-0.21%	226,300	8,273,790	495.44	43.44	11,200	18,800
DSN	41.8	41.5	41.8	41.8	41.35	-300	-0.72%	6,200	501,445	30.03	6.37	0	0
DTA	4	4.09	4	4.2	4	+90	+2.25%	63,700	73,865	4.42	49.28	0	0
DTL	12.3	12.2	12.4	12.4	12.2	-100	-0.81%	3,200	739,698	44.29	174.29	0	0
DTT	17.95	0				0	0.00%	-	146,325	8.76	-	0	0
DVP	71.8	72	71.8	72	71.6	+200	+0.28%	14,900	2,880,000	172.46	8.57	2,300	4,000
DXG	16	15.8	16	16	15.65	-200	-1.25%	13,630,600	16,098,370	963.97	44.89	206,400	1,947,040
DXS	7.38	7.3	7.38	7.38	7.24	-80	-1.08%	1,936,500	4,227,453	253.14	30.93	524,200	232,600
DXV	3.82	3.83	3.88	3.88	3.72	+10	+0.26%	600	37,917	2.27	-	0	0
E1VFVN30	36.16	36.2	36.17	36.48	36.15	+40	+0.11%	786,600	-	-	-	14,550	255,700
EIB	24.2	23.6	24.35	24.55	23.6	-600	-2.48%	15,154,700	43,960,206	2,632.35	13.21	192,600	2,255,000
ELC	21.7	20.8	21.7	22	20.8	-900	-4.15%	2,368,800	2,289,535	137.10	18.09	71,100	45,700
EVE	10.7	10.7	10.45	10.7	10.45	0	0.00%	11,800	449,184	26.90	-	1,000	130
EVF	13.15	12.9	13.35	13.35	12.9	-250	-1.90%	9,628,200	9,811,299	587.50	11.49	1,068,400	615,600
EVG	7.6	7.48	7.61	7.61	7.44	-120	-1.58%	512,600	1,610,069	96.41	51.23	0	109,200
FCM	3.57	3.55	3.57	3.59	3.55	-20	-0.56%	31,500	164,105	9.83	114.52	0	500
FCN	13.85	13.85	13.85	14.1	13.85	0	0.00%	924,200	2,180,530	130.57	234.75	32,400	228,300
FDC	18.4	18.4	18.5	18.5	17.15	0	0.00%	1,400	710,792	42.56	140.46	0	0
FIR	6.75	6.6	6.74	6.74	6.28	-150	-2.22%	1,297,400	466,419	27.93	660.00	0	0
FIT	4.73	4.72	4.73	4.75	4.68	-10	-0.21%	286,900	1,604,484	96.08	13.45	0	0
FMC	44.2	44.3	45.75	45.75	43.85	+100	+0.23%	243,400	2,896,728	173.46	9.48	8,850	2,200
FPT	92.5	89.1	92.2	92.5	89	-3,400	-3.68%	47,733,100	151,782,484	9,088.77	18.02	1,501,250	27,404,860
FRT	171	171	171	171	168.7	0	0.00%	360,100	29,121,605	1,743.81	74.57	143,200	94,800
FTS	33.2	32.95	33	33.2	32.6	-250	-0.75%	909,600	11,087,992	663.95	17.63	30,100	21,800
FUCTVGF3	15.8	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12.5	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	7.89	7.89	7.88	7.89	7.34	0	0.00%	7,700	-	-	-	0	0
FUEABVND	11.9	12.25	12.25	12.25	12.25	+350	+2.94%	100	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	14.5	14.62	14.5	14.8	14.5	+120	+0.83%	13,200	-	-	-	0	200
FUEFCV50	15.5	15.99	16.25	16.25	15.88	+490	+3.16%	1,900	-	-	-	1,000	0
FUEIP100	13.59	13.5	13.6	13.6	13.5	-90	-0.66%	2,300	-	-	-	0	0
FUEKIV30	13.79	13.91	13.79	13.92	13.79	+120	+0.87%	1,500	-	-	-	100	600
FUEKIVFS	18.1	18.32	18.1	18.32	18.1	+220	+1.22%	1,100	-	-	-	400	500
FUEKIVND	14.98	15.07	14.92	15.07	14.86	+90	+0.6%	2,600	-	-	-	2,600	200
FUEMAV30	24.83	24.84	24.83	24.9	24.6	+10	+0.04%	5,500	-	-	-	600	100
FUEMAVND	17.04	17.09	17.04	17.09	16.93	+50	+0.29%	14,600	-	-	-	9,900	3,600
FUESSV30	25.88	25.85	26.29	26.29	25.7	-30	-0.12%	34,700	-	-	-	400	26,200
FUESSV50	30.13	30.32	30.35	30.35	30.04	+190	+0.63%	5,300	-	-	-	0	200
FUESSVFL	31.3	31.53	31.48	31.95	31.48	+230	+0.73%	31,000	-	-	-	2,600	900
FUETCC50	14.88	14.98	14.88	15	14.51	+100	+0.67%	30,600	-	-	-	0	0
FUETPVND	11.93	12.28	12.28	12.28	12.28	+350	+2.93%	100	-	-	-	0	0
FUEVFVND	40.33	40.1	40.43	40.5	40.1	-230	-0.57%	168,200	-	-	-	1,600	29,100
FUEVN100	27.68	27.67	27.9	28	27.4	-10	-0.04%	96,500	-	-	-	4,200	3,500
GAS	110.5	110	110.5	117.5	108	-500	-0.45%	3,689,100	265,424,473	15,893.68	25.26	689,810	410,980
GDT	20.1	20.05	20.1	20.2	20	-50	-0.25%	13,100	494,236	29.59	9.25	200	0
GEE	179	168.6	179.8	179.9	168.5	-10,400	-5.81%	737,600	61,707,593	3,695.07	968.97	3,520	11,600
GEG	14.8	14.85	14.95	14.95	14.7	+50	+0.34%	385,400	6,274,249	375.70	85.34	84,000	1,530
GEL	40.55	40.6	41.35	42.6	40.3	+50	+0.12%	8,483,300	32,074,000	1,920.60	59.36	131,000	0
GEX	40.3	38.75	40.65	40.65	38.3	-1,550	-3.85%	13,166,900	33,302,904	1,994.19	20.29	646,400	1,324,800
GHC	28.1	28.4	28.55	28.65	28.1	+300	+1.07%	30,400	1,353,615	81.05	8.00	0	0
GIL	14.55	14.95	14.5	15.1	14.5	+400	+2.75%	647,500	1,518,863	90.95	39.97	22,000	0
GMD	79.8	80	80	80.4	79.1	+200	+0.25%	2,200,800	34,119,609	2,043.09	18.71	1,817,430	941,600
GMH	7.9	7.94	7.9	7.99	7.65	+40	+0.51%	5,300	131,010	7.84	21.99	0	0
GSP	11.2	11.2	11.25	11.25	11	0	0.00%	59,300	687,448	41.16	7.43	0	0
GTA	9.2	0				0	0.00%	-	90,436	5.42	-	0	0
GVR	39.45	42.2	39.8	42.2	39.5	+2,750	+6.97%	11,972,300	168,800,000	10,107.78	49.59	4,949,900	404,970
HAG	16.4	16.4	16.45	16.5	16.15	0	0.00%	5,023,400	20,785,348	1,244.63	-	92,900	64,300
HAH	62.6	62.5	62.5	62.7	61.4	-100	-0.16%	2,574,200	10,553,826	631.97	12.36	107,000	263,570
HAP	8	8.02	8.01	8.09	7.95	+20	+0.25%	163,800	889,757	53.28	8.76	1,900	2,110
HAR	3.68	3.69	3.68	3.7	3.67	+10	+0.27%	94,800	353,074	21.14	35.83	7,900	0
HAS	8.1	0				0	0.00%	-	63,180	3.78	-	0	0
HAX	11.6	11.45	11.65	11.65	11.4	-150	-1.29%	558,200	1,230,184	73.66	9.85	3,600	56,510
HCD	8.22	8.22	8.22	8.27	8.16	0	0.00%	34,700	303,801	18.19	10.06	0	0
HCM	24.1	24.15	24.05	24.7	23.95	+50	+0.21%	11,183,800	26,080,954	1,561.73	14.75	1,800	223,200
HDB	28.5	28.45	28.5	28.85	28.2	-50	-0.18%	18,493,700	142,400,111	8,526.95	7.75	2,345,610	2,702,000
HDC	21.6	21.25	21.65	21.75	21.2	-350	-1.62%	3,123,300	4,244,785	254.18	48.96	30,700	224,300
HDG	27.4	26.9	27.5	27.55	26.8	-500	-1.82%	1,147,400	9,952,006	595.93	24.84	34,200	126,400
HHP	15	14.9	14.9	15	14.5	-100	-0.67%	1,068,300	1,289,660	77.23	75.63	13,000	53,700
HHS	12.4	12.15	12.45	12.45	12	-250	-2.02%	2,138,600	5,248,630	314.29	12.17	228,000	310,900
HHV	12.5	12.6	12.55	12.8	12.55	+100	+0.8%	4,882,400	6,267,656	375.31	12.29	190,300	300,700
HID	5.05	4.97	5.05	5.07	4.96	-80	-1.58%	678,200	381,479	22.84	70.00	18,100	60,100
HII	5.5	5.38	5.6	5.6	5.37	-120	-2.18%	135,900	396,307	23.73	128.10	0	9,900
HMC	11.4	11.4	11.35	11.5	11.35	0	0.00%	10,200	311,220	18.64	12.17	0	0
HNA	23	22.95	22.95	22.95	22.95	-50	-0.22%	1,800	5,398,579	323.27	20.01	0	0
HPA	42.85	41.85	42.8	42.8	41.75	-1,000	-2.33%	545,200	10,671,750	639.03	-	100,000	60,700
HPG	28.3	29.3	28.4	29.7	28.4	+1,000	+3.53%	136,409,200	224,891,150	13,466.54	16.73	62,401,790	2,276,270
HPX	5.22	5.31	5.29	5.32	5.22	+90	+1.72%	1,593,400	1,615,135	96.71	28.55	10,400	93,300
HQC	2.8	2.81	2.82	2.85	2.81	+10	+0.36%	3,848,400	1,620,244	97.02	48.45	352,000	1,100
HRC	39.6	42.35	42.35	42.35	42.35	+2,750	+6.94%	2,000	1,279,250	76.60	36.41	0	0
HSG	16.3	16.4	16.4	16.8	16.35	+100	+0.61%	6,951,700	10,184,110	609.83	14.42	877,600	9,700
HSL	7.14	7.13	7.17	7.19	6.9	-10	-0.14%	466,900	274,985	16.47	40.74	2,400	4,200
HT1	16.5	16.6	16.5	16.7	16.3	+100	+0.61%	701,900	6,334,393	379.30	105.06	127,900	26,000
HTG	43.45	43.7	43.45	43.75	43.45	+250	+0.58%	40,700	1,573,318	94.21	6.59	0	0
HTI	25.95	25.95	25.9	26	25.7	0	0.00%	40,500	647,432	38.77	10.53	13,800	0
HTL	22.8	0				0	0.00%	-	273,600	16.38	-	0	0
HTN	7.53	7.44	7.53	7.53	7.4	-90	-1.20%	141,700	663,026	39.70	26.96	0	0
HTV	12.3	0				0	0.00%	-	161,179	9.65	-	0	0
HU1	6.2	0				0	0.00%	-	62,000	3.71	-	0	0
HUB	14.6	14.8	14.7	14.8	14.55	+200	+1.37%	14,700	447,595	26.80	6.23	1,500	0
HVH	12.4	12.4	12.4	12.45	12.25	0	0.00%	42,300	787,268	47.14	16.69	0	0
HVN	27.65	27.8	28	28.1	27.7	+150	+0.54%	1,226,800	61,560,158	3,686.24	-	300	5,000
HVX	2.25	2.2	2.25	2.25	2.15	-50	-2.22%	114,900	91,356	5.47	-	0	0
ICT	17.95	17.95	18.3	18.3	17.95	0	0.00%	7,600	577,721	34.59	18.58	0	0
IDI	7.26	7.34	7.3	7.55	7.29	+80	+1.1%	861,100	2,005,087	120.07	29.60	12,600	0
IJC	10.7	10.9	10.75	11.05	10.75	+200	+1.87%	5,462,400	6,862,429	410.92	11.71	673,600	408,700
ILB	23	23	23	23	22.8	0	0.00%	12,000	878,588	52.61	6.98	0	0
IMP	53.9	53.9	53.9	54.1	53.9	0	0.00%	19,600	8,301,083	497.07	27.90	0	0
ITC	12.1	11.85	12.1	12.2	11.65	-250	-2.07%	167,800	1,136,830	68.07	35.37	0	0
ITD	17	16.85	17	17	16.8	-150	-0.88%	128,700	441,012	26.41	9.15	4,400	0
JVC	5.6	5.6	5.6	5.63	5.6	0	0.00%	96,100	630,001	37.72	15.60	8,100	0
KBC	35	35.9	35	36.35	35	+900	+2.57%	5,962,600	33,808,996	2,024.49	72.09	703,490	212,600
KDC	52.2	52.2	52.1	52.2	51.7	0	0.00%	314,700	15,127,890	905.86	375.54	2,100	21,630
KDH	28.25	27.95	28.35	28.35	27.6	-300	-1.06%	4,614,100	31,365,906	1,878.20	34.94	39,300	835,500
KHG	6.65	6.55	6.64	6.64	6.48	-100	-1.50%	10,259,400	2,943,801	176.28	53.69	80,200	1,014,200
KHP	11.8	11.8	11.8	11.8	11.6	0	0.00%	22,300	712,446	42.66	12.33	0	0
KLB	14.45	14.6	14.55	14.9	14.5	+150	+1.04%	635,900	-	-	5.95	43,090	0
KMR	2.83	2.85	2.83	2.85	2.83	+20	+0.71%	12,400	162,102	9.71	27.67	0	0
KOS	38.3	38.35	38.3	38.35	38.3	+50	+0.13%	386,900	8,302,059	497.13	387.37	0	0
KSB	17.6	17.95	17.6	18.1	17.6	+350	+1.99%	2,966,000	2,054,264	123.01	37.63	262,000	101,500
L10	25.85	0				0	0.00%	-	253,072	15.15	-	0	0
LAF	19.7	19.9	19.5	19.95	19.5	+200	+1.02%	5,500	303,038	18.15	7.78	0	100
LBM	34.15	33.6	34	34.1	33	-550	-1.61%	34,800	1,344,000	80.48	16.30	500	0
LCG	10.6	10.6	10.6	10.85	10.55	0	0.00%	4,187,100	2,189,983	131.14	17.58	260,000	74,400
LDG	3.93	3.94	3.95	3.97	3.91	+10	+0.25%	707,700	1,007,126	60.31	-	35,300	0
LGC	58.8	0				0	0.00%	-	12,473,262	746.90	-	0	0
LGL	6.19	6.18	6.19	6.19	6.08	-10	-0.16%	21,200	318,252	19.06	-	0	3,000
LHG	29.9	29.95	30.1	30.35	29.5	+50	+0.17%	381,700	1,497,860	89.69	9.34	19,000	191,600
LIX	37.5	37.75	37.5	37.75	36.5	+250	+0.67%	56,100	2,446,200	146.48	13.52	0	1,900
LM8	12.35	0				0	0.00%	-	115,950	6.94	-	0	0
LPB	42.6	42.3	42.65	42.85	42.05	-300	-0.70%	1,826,400	126,362,033	7,566.59	13.00	263,200	279,700
LSS	8.86	8.87	8.9	8.95	8.84	+10	+0.11%	173,900	760,528	45.54	6.55	0	0
MBB	28.25	28.75	28.5	29.3	28.3	+500	+1.77%	28,088,400	231,581,247	13,867.14	7.72	1,130,150	1,077,200
MCH	149	147	146.8	148.5	138.6	-2,000	-1.34%	216,100	-	-	13.56	44,720	176,360
MCM	27.25	27.25	27.3	27.4	27.25	0	0.00%	28,400	2,997,500	179.49	15.15	1,600	0
MCP	28.35	28.5	28.35	28.5	28	+150	+0.53%	29,000	566,250	33.91	17.10	0	0
MDG	42	44.9	44.9	44.9	42.5	+2,900	+6.9%	12,200	463,583	27.76	116.62	0	0
MHC	9.8	9.81	9.9	10.1	9.81	+10	+0.1%	18,300	426,502	25.54	36.20	0	0
MIG	19.05	18.95	18.95	19.45	18.75	-100	-0.52%	419,600	3,817,162	228.57	14.63	57,400	59,900
MSB	12.15	12.2	12.15	12.3	12.15	+50	+0.41%	5,532,800	38,064,000	2,279.28	5.75	123,000	1,773,800
MSH	38.15	39	38.8	39.35	37.75	+850	+2.23%	865,300	4,388,320	262.77	7.09	104,600	173,000
MSN	80.9	80.3	81.3	81.6	80.3	-600	-0.74%	5,852,200	122,095,502	7,311.11	59.70	141,410	543,030
MWG	92.2	93	92.2	94.1	92	+800	+0.87%	8,132,700	136,563,388	8,177.45	36.53	1,063,510	1,273,400
NAB	14.1	14.15	14.15	14.2	14.05	+50	+0.35%	1,511,100	19,421,590	1,162.97	5.24	55,600	225,000
NAF	43.2	43	43.2	43.4	42.55	-200	-0.46%	723,000	304,609	18.24	20.58	166,200	69,710
NAV	15.95	16.1	16	16.1	16	+150	+0.94%	800	128,800	7.71	7.23	0	100
NBB	17.85	17.8	17.75	17.9	17.5	-50	-0.28%	29,200	1,782,844	106.76	2,542.86	0	0
NCT	97.7	96.6	97.7	97.8	96.5	-1,100	-1.13%	19,800	2,527,610	151.35	10.53	1,200	9,600
NHA	14.85	14.85	14.85	14.9	14.65	0	0.00%	138,600	721,587	43.21	10.12	800	1,700
NHH	11.1	10.95	11.1	11.1	10.95	-150	-1.35%	64,200	1,236,956	74.07	9.28	0	0
NHT	10.3	10.35	10.35	10.35	10.35	+50	+0.49%	100	248,438	14.88	11.01	0	0
NKG	15.9	16.15	15.95	16.5	15.9	+250	+1.57%	11,711,200	7,228,270	432.83	11.26	488,700	153,730
NLG	28.65	28.05	28.65	28.85	28	-600	-2.09%	3,606,300	13,606,982	814.79	21.83	74,700	1,449,010
NNC	55.5	55.6	55.5	56	54.8	+100	+0.18%	48,700	1,218,752	72.98	21.16	2,400	2,600
NO1	6.09	6.01	6.09	6.09	6.01	-80	-1.31%	24,800	144,240	8.64	8.00	0	0
NSC	75.8	75.2	75.2	75.3	75.2	-600	-0.79%	1,600	1,321,604	79.14	6.42	0	0
NT2	28.2	27.8	28.45	28.45	27.75	-400	-1.42%	1,042,500	8,002,954	479.22	100.72	107,300	444,800
NTC	156	156.3	155	156.7	155	+300	+0.19%	26,000	3,751,197	224.62	12.82	0	0
NTL	17	17.3	17	17.3	17	+300	+1.76%	742,400	2,110,252	126.36	3.66	70,900	34,600
NVL	12.75	12.65	12.75	12.9	12.6	-100	-0.78%	4,315,700	28,235,035	1,690.72	-	593,800	1,151,780
NVT	7.59	7.11	7.11	7.11	7.11	-480	-6.32%	600	643,455	38.53	-	0	0
OCB	11.6	11.8	11.6	11.85	11.55	+200	+1.72%	2,691,100	29,096,312	1,742.29	9.24	371,000	12,000
OGC	3.53	3.52	3.53	3.56	3.52	-10	-0.28%	334,100	1,056,000	63.23	8.84	1,900	100
OPC	22.35	22.3	22.3	22.4	22.2	-50	-0.22%	2,300	1,428,335	85.53	15.69	0	0
ORS	13.95	13.95	14.1	14.1	13.7	0	0.00%	1,296,900	4,687,196	280.67	39.63	23,500	600
PAC	23.4	23.2	23.4	23.75	23.2	-200	-0.85%	209,300	1,617,210	96.84	9.46	1,300	1,300
PAN	32.25	32.2	32.45	32.6	31.95	-50	-0.16%	976,000	6,726,411	402.78	11.91	326,100	87,800
PC1	26.1	26.4	26.25	27.05	26.1	+300	+1.15%	6,933,800	10,857,933	650.18	22.43	445,200	1,015,100
PDN	117.9	117	117.9	119.9	117	-900	-0.76%	800	4,334,137	259.53	13.43	0	0
PDR	17.3	17	17.3	17.4	17	-300	-1.73%	8,467,700	16,656,759	997.41	92.39	35,200	1,065,700
PDV	9.69	9.69	9.78	9.78	9.58	0	0.00%	21,900	-	-	2.36	0	0
PET	36.6	36.05	36.5	37.25	36	-550	-1.50%	1,570,200	3,847,333	230.38	27.13	0	0
PGC	14.8	14.7	14.8	14.85	14.65	-100	-0.68%	219,300	886,987	53.11	10.37	0	0
PGD	24.05	24.3	24	24.5	24	+250	+1.04%	4,500	2,405,635	144.05	10.27	0	1,000
PGI	19.55	19.6	19.55	19.6	19.55	+50	+0.26%	5,300	2,173,577	130.15	9.36	100	0
PGV	24.7	25.85	24.7	26.4	24.4	+1,150	+4.66%	130,100	29,041,649	1,739.02	-	9,400	1,050
PHC	4.81	4.81	4.86	4.86	4.75	0	0.00%	40,500	243,780	14.60	50.10	0	600
PHR	63.2	63.7	63.7	64.6	63.1	+500	+0.79%	931,600	8,631,299	516.84	20.45	137,500	173,080
PIT	7.4	7.41	7.4	7.41	7.4	+10	+0.14%	4,100	105,298	6.31	36.87	0	0
PJT	8.89	0				0	0.00%	-	221,208	13.25	-	0	0
PLP	5.5	5.41	5.49	5.5	5.41	-90	-1.64%	45,900	540,999	32.40	42.94	0	500
PLX	57.7	58	57.7	59.8	57	+300	+0.52%	9,033,300	73,694,350	4,412.84	32.82	1,764,620	912,720
PMG	7.82	7.69	7.8	7.84	7.6	-130	-1.66%	5,400	356,326	21.34	14.37	0	0
PNC	29.85	31.5	29.85	31.5	29.85	+1,650	+5.53%	1,200	340,180	20.37	33.30	0	0
PNJ	120.5	119.5	121.3	121.3	112.1	-1,000	-0.83%	2,794,900	40,767,318	2,441.16	20.92	898,300	671,940
POW	13.9	14.3	14	14.4	13.95	+400	+2.88%	17,945,000	43,870,193	2,626.96	30.11	980,900	623,300
PPC	10.2	10.15	10.2	10.2	10.1	-50	-0.49%	242,100	3,254,222	194.86	7.62	22,800	4,000
PTB	54.5	56.1	54.6	56.4	53.6	+1,600	+2.94%	263,300	3,755,244	224.86	10.19	152,100	28,400
PTC	7.29	7.3	7.3	7.3	7.2	+10	+0.14%	21,400	234,999	14.07	12.15	0	0
PTL	2.9	2.9	2.9	2.9	2.89	0	0.00%	6,500	290,000	17.37	-	0	0
PVD	37	36.6	37.2	37.95	36.2	-400	-1.08%	8,069,000	20,345,208	1,218.28	36.60	599,000	736,300
PVP	15.3	15.2	15.5	15.5	15.15	-100	-0.65%	347,800	1,576,277	94.39	8.10	0	21,730
PVT	22	21.7	22.2	22.25	21.7	-300	-1.36%	5,811,900	10,197,508	610.63	7.54	390,500	566,920
QCG	14.95	14.4	14.95	14.95	14.4	-550	-3.68%	408,200	3,961,860	237.24	47.68	0	51,300
QNP	32.8	33	31.6	33	31.6	+200	+0.61%	2,000	1,333,528	79.85	10.40	0	0
RAL	92.9	92.4	92.9	92.9	92.1	-500	-0.54%	3,200	2,175,782	130.29	3.67	0	0
REE	62.3	63	62.4	63	62.3	+700	+1.12%	858,100	34,124,463	2,043.38	14.87	0	0
RYG	10.6	10.6	10.6	10.9	10.5	0	0.00%	168,300	477,000	28.56	7.07	4,600	0
S4A	33	33	33	33	33	0	0.00%	400	1,392,600	83.39	15.80	0	0
SAB	48.8	49.2	48.8	49.9	48.8	+400	+0.82%	1,341,700	63,102,069	3,778.57	14.95	64,800	177,300
SAM	6.95	7.02	7.01	7.02	6.96	+70	+1.01%	159,500	2,667,326	159.72	31.91	5,100	900
SAV	13.7	13.6	13.05	13.6	13.05	-100	-0.73%	5,500	337,201	20.19	5.84	0	0
SBA	28.6	28.6	28.2	28.6	28.15	0	0.00%	14,400	1,729,964	103.59	15.24	0	0
SBG	12.9	12.95	12.9	13	12.75	+50	+0.39%	63,100	647,500	38.77	12.00	100	7,000
SBT	24.15	24.2	24.15	24.2	24	+50	+0.21%	496,700	20,693,725	1,239.15	29.09	35,400	3,800
SBV	8.09	8	7.72	8	7.64	-90	-1.11%	1,700	229,520	13.74	-	0	0
SC5	15.3	15.85	15.85	15.85	15.85	+550	+3.59%	100	237,488	14.22	6.41	0	0
SCR	6.84	6.77	6.85	6.85	6.75	-70	-1.02%	2,043,600	2,915,128	174.56	967.14	3,900	238,400
SCS	56.5	56.5	56.7	57.6	56	0	0.00%	581,200	5,767,349	345.35	8.63	296,500	195,920
SFC	17.9	17.9	18	18	17.9	0	0.00%	800	202,117	12.10	10.19	0	0
SFG	10.45	10.35	10.35	10.35	10.35	-100	-0.96%	100	495,737	29.68	19.31	0	0
SFI	28.5	28.4	28.5	28.5	28.4	-100	-0.35%	1,100	690,462	41.35	8.24	500	0
SGN	59.3	58.9	59.3	59.3	58.5	-400	-0.67%	14,100	1,973,067	118.15	8.10	100	0
SGR	17.45	17.2	17.5	17.55	17.15	-250	-1.43%	128,500	1,201,850	71.97	17.43	400	10,900
SGT	16.2	16.3	16.2	16.3	15.9	+100	+0.62%	6,800	2,412,452	144.46	18.54	0	0
SHA	4.05	3.98	3.92	4.01	3.91	-70	-1.73%	3,100	133,118	7.97	9.85	0	0
SHB	15.55	16.2	15.6	16.2	15.5	+650	+4.18%	106,131,300	74,418,002	4,456.17	7.03	2,216,500	3,791,200
SHI	14.05	14.05	14.05	14.25	13.9	0	0.00%	311,500	2,387,791	142.98	29.52	3,500	4,300
SHP	35.4	35.4	35.4	35.5	35.3	0	0.00%	5,800	3,582,705	214.53	12.54	0	0
SIP	62.4	62.9	62.4	63.8	61.5	+500	+0.8%	760,800	15,228,904	911.91	12.25	28,300	154,100
SJD	14.05	14.05	14	14.05	14	0	0.00%	32,900	969,431	58.05	6.80	15,000	1,300
SJS	52	51.8	52	52	50.1	-200	-0.38%	32,300	15,409,196	922.71	21.98	1,600	0
SKG	10.2	10.1	10.15	10.25	10.05	-100	-0.98%	128,100	671,627	40.22	19.77	8,700	0
SMA	8.1	8.4	8	8.4	8	+300	+3.7%	1,100	170,964	10.24	13.15	0	500
SMB	39.5	39.2	39.5	39.5	39.2	-300	-0.76%	18,700	1,169,989	70.06	7.58	3,900	15,800
SMC	12.8	12.8	12.8	13.2	12.8	0	0.00%	261,400	942,168	56.42	32.24	600	20,400
SPM	9.8	9.8	9.8	9.8	9.8	0	0.00%	100	134,946	8.08	29.25	0	0
SRC	52	48.7	48.7	48.7	48.7	-3,300	-6.35%	100	1,366,686	81.84	9.01	0	0
SRF	8	7.99	8	8	7.5	-10	-0.13%	15,800	269,956	16.17	153.65	0	1,500
SSB	17	16.95	16.9	17	16.8	-50	-0.29%	2,121,400	48,222,750	2,887.59	10.29	36,000	106,600
SSC	31.6	31.9	30.85	31.9	30.85	+300	+0.95%	500	423,370	25.35	10.54	0	0
SSI	32.1	32.15	32	32.7	31.8	+50	+0.16%	42,664,700	80,088,793	4,795.74	20.69	1,131,230	1,922,090
ST8	4.08	4.02	4.08	4.16	4	-60	-1.47%	99,900	103,398	6.19	4.67	0	0
STB	63.4	66.7	63.4	67.8	63.4	+3,300	+5.21%	20,065,800	125,743,888	7,529.57	12.46	1,794,130	2,474,800
STG	39.5	0				0	0.00%	-	3,881,008	232.40	-	0	0
STK	15.75	15.75	15.7	15.75	15.5	0	0.00%	21,200	2,206,939	132.15	121.15	0	3,300
SVC	20.4	20.2	19.4	20.35	19.3	-200	-0.98%	5,600	1,884,221	112.83	13.51	700	0
SVD	4.2	4.15	4.19	4.19	4.15	-50	-1.19%	2,300	114,565	6.86	8.43	0	0
SVT	11.1	11.25	11.5	11.5	11.2	+150	+1.35%	1,500	194,749	11.66	7.06	0	0
SZC	34.3	35.65	34.3	36.15	34.3	+1,350	+3.94%	2,371,900	6,416,496	384.22	22.06	287,400	256,100
SZL	49	49	49	49	48.6	0	0.00%	2,200	1,339,882	80.23	16.02	0	0
TAL	46.95	46.3	46.95	46.95	46.1	-650	-1.38%	461,800	14,438,655	864.59	21.56	64,300	30,700
TBC	35.7	0				0	0.00%	-	2,266,950	135.75	-	0	0
TCB	35.8	36	35.8	36.45	35.7	+200	+0.56%	12,384,800	255,104,655	15,275.73	11.81	3,619,830	3,694,850
TCD	1.89	0				0	0.00%	-	634,701	38.01	-	0	0
TCH	16.55	15.9	16.4	16.5	15.9	-650	-3.93%	8,097,600	14,502,537	868.42	12.42	55,500	962,200
TCI	8.99	8.98	8.99	8.99	8.8	-10	-0.11%	106,900	1,038,276	62.17	18.29	0	0
TCL	34.9	34.85	34.85	35	34.6	-50	-0.14%	34,500	1,051,021	62.94	8.57	300	0
TCM	26.3	26.45	26.3	26.85	26.3	+150	+0.57%	1,489,600	2,963,425	177.45	10.38	56,900	5,950
TCO	10.1	10.2	10.2	10.2	9.99	+100	+0.99%	466,900	319,470	19.13	15.02	0	0
TCR	3.09	3.09	3.09	3.09	3.09	0	0.00%	100	32,030	1.92	-	0	0
TCT	21.1	21.25	21.5	21.85	21	+150	+0.71%	9,100	271,745	16.27	25.12	0	0
TCX	62.9	62	62.4	62.8	61	-900	-1.43%	1,364,700	128,969,797	7,722.74	7.11	105,200	466,000
TDC	11.6	11.55	11.6	11.6	11.3	-50	-0.43%	159,400	1,155,000	69.16	2.79	6,700	0
TDG	2.74	2.73	2.74	2.76	2.7	-10	-0.36%	27,000	66,097	3.96	9.65	0	0
TDH	4	3.96	4	4	3.96	-40	-1.00%	81,100	446,105	26.71	-	0	0
TDM	58	58	57.2	58	57.2	0	0.00%	53,800	6,380,000	382.04	33.31	0	10,100
TDP	31.95	30.95	30.5	31.5	30.2	-1,000	-3.13%	21,800	2,900,002	173.65	28.47	0	400
TDW	43	43.05	43	43.05	43	+50	+0.12%	2,400	365,925	21.91	6.52	0	0
TEG	6.16	6.16	6.16	6.22	6.1	0	0.00%	1,100	744,168	44.56	146.67	0	0
THG	45	44.8	45	45.25	44.8	-200	-0.44%	67,100	1,394,620	83.51	8.72	0	6,500
TIP	19.4	19.55	19.35	19.7	19.35	+150	+0.77%	76,200	1,270,904	76.10	6.96	0	0
TIX	45.95	0				0	0.00%	-	1,378,500	82.54	-	0	0
TLD	8.45	8.46	8.44	8.47	8.41	+10	+0.12%	275,900	657,692	39.38	46.74	0	0
TLG	53.8	53.8	53.8	54.3	53.3	0	0.00%	257,500	5,193,225	310.97	11.19	34,500	48,280
TLH	4.97	5.08	4.98	5.17	4.98	+110	+2.21%	298,800	570,586	34.17	-	1,100	0
TMP	59.9	59.7	57.8	59.7	57.5	-200	-0.33%	2,900	4,179,000	250.24	11.93	100	0
TMS	41.3	0				0	0.00%	-	7,133,922	427.18	-	0	0
TMT	12.2	12.4	12.15	12.45	12.05	+200	+1.64%	3,300	457,287	27.38	-	0	0
TN1	17.2	16.9	17	17	16.5	-300	-1.74%	10,200	1,015,614	60.82	18.13	0	0
TNC	31	31	31	31	31	0	0.00%	100	596,750	35.73	20.06	0	0
TNH	11.95	11.85	12.1	12.1	11.85	-100	-0.84%	152,300	19,647,293	1,176.48	34.25	0	0
TNI	4.94	4.9	4.94	4.94	4.9	-40	-0.81%	7,300	257,250	15.40	-	0	0
TNT	9.76	10.15	10.1	10.3	9.79	+390	+4%	325,900	517,650	31.00	1,450.00	10,900	15,500
TPB	18.05	18.65	18.25	18.7	18.05	+600	+3.32%	50,381,300	49,272,483	2,950.45	8.12	856,400	5,007,280
TPC	12.5	0				0	0.00%	-	210,212	12.59	-	0	0
TRA	71.2	70.8	71.1	71.1	70.5	-400	-0.56%	3,000	2,934,698	175.73	14.19	0	0
TRC	77	78	77.9	78.8	77.2	+1,000	+1.3%	86,500	2,271,750	136.03	10.27	13,000	3,600
TSA	15.1	15.1	15.1	15.15	15	0	0.00%	120,100	610,417	36.55	22.60	0	0
TSC	2.83	2.83	2.86	2.86	2.82	0	0.00%	134,200	557,111	33.36	566.00	0	0
TTA	11.25	11.45	11.3	11.5	11.3	+200	+1.78%	536,500	2,044,502	122.43	9.89	0	0
TTE	33.9	0				0	0.00%	-	965,825	57.83	-	0	0
TTF	3.02	3.04	3.03	3.04	3	+20	+0.66%	1,051,200	1,250,041	74.85	202.67	303,400	8,800
TV2	38.45	39.8	38.8	40.5	38.6	+1,350	+3.51%	1,376,200	2,687,541	160.93	41.54	195,900	47,000
TVB	7.95	7.95	8.28	8.28	7.89	0	0.00%	45,400	891,171	53.36	7.07	0	0
TVS	15.15	15.05	15.2	15.2	15.05	-100	-0.66%	63,200	3,377,821	202.26	8.94	6,900	660
TVT	16	16.6	16.6	16.6	16.6	+600	+3.75%	100	348,600	20.87	15.10	0	0
TYA	18.7	18.75	18.6	18.95	18.6	+50	+0.27%	7,500	114,851	6.88	7.64	700	600
UIC	61	61.5	60.1	61.5	60.1	+500	+0.82%	4,400	510,942	30.60	8.74	0	0
VAB	10.85	10.95	10.9	10.95	10.85	+100	+0.92%	497,000	8,939,149	535.28	6.82	0	0
VAF	19.9	20	19.9	20	19.9	+100	+0.5%	3,500	753,307	45.11	12.37	0	0
VCA	8.1	8.1	8.1	8.24	8.1	0	0.00%	400	123,017	7.37	119.12	0	0
VCB	65	65.1	65	66.5	64.7	+100	+0.15%	9,488,800	543,954,449	32,572.12	11.69	923,620	3,077,420
VCF	302.7	309	307	309	307	+6,300	+2.08%	800	8,212,953	491.79	18.40	0	0
VCG	19.2	19.65	19.4	19.95	19.35	+450	+2.34%	9,647,600	12,703,103	760.66	12.69	309,600	715,820
VCI	37	36.5	37.15	37.2	36.5	-500	-1.35%	9,208,900	31,028,650	1,858.00	19.69	669,900	283,210
VCK	49.1	48.5	49.1	49.2	48.5	-600	-1.22%	1,363,400	73,808,546	4,419.67	17.69	0	84,700
VDP	50	49.9	50	50	49.9	-100	-0.20%	500	1,101,961	65.99	15.34	0	200
VDS	18.1	18.35	18.25	18.65	18.1	+250	+1.38%	1,782,500	4,991,200	298.87	15.09	92,400	58,300
VFG	54.3	54.1	54.2	54.3	53.9	-200	-0.37%	11,300	2,256,652	135.13	5.33	700	4,100
VGC	50.9	52.3	51.1	53.8	51.1	+1,400	+2.75%	2,097,500	23,448,705	1,404.11	21.23	134,800	337,400
VHC	61.7	62.7	61.9	63.8	61.9	+1,000	+1.62%	1,064,700	14,073,213	842.71	11.46	57,000	220,500
VHM	111	107	110.6	110.6	106.4	-4,000	-3.60%	5,547,800	439,493,084	26,316.95	14.56	1,674,700	1,723,360
VIB	17.3	17.4	17.4	17.6	17.2	+100	+0.58%	7,253,200	59,229,699	3,546.69	7.30	976,600	382,900
VIC	162.9	158	160	162	155	-4,900	-3.01%	5,289,800	608,776,451	36,453.68	51.89	486,830	977,370
VID	5	5	5	5	5	0	0.00%	800	204,180	12.23	29.41	0	0
VIP	12.55	12.3	12.5	12.55	12.25	-250	-1.99%	206,300	842,193	50.43	11.26	0	400
VIX	23.2	22.85	23.55	23.6	22.8	-350	-1.51%	36,493,600	34,993,172	2,095.40	6.47	349,580	2,003,600
VJC	186.6	178.5	180.2	183.5	177	-8,100	-4.34%	1,183,500	96,677,623	5,789.08	68.89	29,930	62,100
VMD	16.3	16.25	16.2	16.3	16.2	-50	-0.31%	1,400	250,904	15.02	11.21	400	0
VND	19	18.9	19.1	19.2	18.85	-100	-0.53%	8,705,600	28,771,468	1,722.84	16.74	37,300	518,200
VNE	5.77	5.56	5.8	5.8	5.55	-210	-3.64%	357,800	456,227	27.32	-	0	0
VNG	6.92	7.31	6.92	7.35	6.92	+390	+5.64%	1,300	711,092	42.58	292.40	100	0
VNL	20.95	21.15	20.9	21.2	20.8	+200	+0.95%	151,100	299,071	17.91	6.72	0	0
VNM	70.2	72.3	70.4	73.4	70.4	+2,100	+2.99%	9,804,200	151,103,779	9,048.13	17.98	1,211,910	1,602,530
VNS	9.4	9.47	9.5	9.5	9.25	+70	+0.74%	3,200	642,627	38.48	7.71	500	0
VOS	14.9	14.8	15.05	15.15	14.75	-100	-0.67%	1,534,200	2,072,000	124.07	6.18	275,900	20,900
VPB	29	28.85	29	29.5	28.8	-150	-0.52%	20,144,800	228,893,696	13,706.21	14.50	2,762,180	5,251,090
VPD	25.4	25.2	25.8	25.8	25.2	-200	-0.79%	2,900	2,686,059	160.84	12.66	0	0
VPG	4.99	5.33	5	5.33	4.96	+340	+6.81%	519,100	471,256	28.22	5.02	0	0
VPH	4.29	4.19	4.29	4.29	4.06	-100	-2.33%	89,500	399,549	23.93	3.09	1,500	0
VPI	60.9	60	60.9	61	59.7	-900	-1.48%	1,202,300	19,202,975	1,149.88	53.96	4,600	115,300
VPL	83.5	81	83.5	83.6	80.1	-2,500	-2.99%	719,500	145,257,331	8,698.04	53.57	25,700	311,100
VPS	9.1	9.1	9.26	9.26	9	0	0.00%	4,400	222,593	13.33	9.30	0	0
VPX	32	31.05	32	32	31.05	-950	-2.97%	786,100	-	-	47.77	100	254,000
VRC	13.1	13	13.1	13.1	13	-100	-0.76%	6,400	650,000	38.92	650.00	200	400
VRE	29.5	28.55	29.3	29.5	28.55	-950	-3.22%	9,042,700	64,874,691	3,884.71	15.83	272,230	1,970,700
VSC	24.9	24.7	24.9	25.5	24.6	-200	-0.80%	9,058,800	9,246,948	553.71	17.73	401,900	347,800
VSH	43.6	43.3	43.6	43.6	43.1	-300	-0.69%	17,800	10,229,246	612.53	22.81	0	0
VSI	24.2	0				0	0.00%	-	319,440	19.13	-	0	0
VTB	16.3	15.65	16.3	16.3	15.65	-650	-3.99%	7,300	169,091	10.13	14.65	100	0
VTO	12.05	11.95	12.05	12.05	11.85	-100	-0.83%	345,100	954,407	57.15	10.62	0	200
VTP	109	108.8	109	111	107	-200	-0.18%	464,300	13,249,995	793.41	45.91	34,200	35,400
VVS	107.1	114.5	104	114.5	103.1	+7,400	+6.91%	224,900	2,464,613	147.58	36.02	28,100	4,700
YBM	10.4	10.4	10.4	10.4	10.4	0	0.00%	1,600	334,615	20.04	11.16	0	0
YEG	12.3	12.5	12.45	12.5	12.3	+200	+1.63%	1,496,000	2,397,525	143.56	13.62	97,700	26,200
								合計	7,806,265,356	467,441.04		131,119,030	115,204,830

※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」