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	8.06	7.99	8.09	8.09	7.97	-70	-0.87%	1,509,200	3,146,004	188.38	8.29	4,500	93,560
AAM	6.65	6.95	6.7	6.99	6.7	+300	+4.51%	2,500	72,636	4.35	-	0	0
AAT	3.25	3.22	3.25	3.32	3.22	-30	-0.92%	10,800	228,038	13.65	-	0	0
ABR	12.5	13.2	13.2	13.2	13.2	+700	+5.6%	200	264,000	15.81	13.37	0	100
ABS	3	2.99	2.99	3.01	2.98	-10	-0.33%	213,900	239,200	14.32	99.67	0	0
ABT	69.1	68.4	69.4	69.4	68.4	-700	-1.01%	10,700	805,564	48.24	8.97	100	0
ACB	25.5	24.9	25.7	25.8	24.9	-600	-2.35%	24,138,300	127,902,749	7,658.85	6.79	1,641,920	6,980,390
ACC	13.65	13.15	13.45	13.55	13.15	-500	-3.66%	23,500	1,380,750	82.68	26.41	0	0
ACG	36.6	36.4	36.95	36.95	36.4	-200	-0.55%	5,300	5,488,681	328.66	13.07	0	1,100
ACL	13.3	14	13.35	14	13.3	+700	+5.26%	21,100	702,226	42.05	65.12	100	300
ADG	9.2	9.25	9.3	9.3	9.01	+50	+0.54%	900	197,770	11.84	11.12	0	0
ADP	23	23.5	23	23.5	22.9	+500	+2.17%	4,300	541,436	32.42	6.35	0	0
ADS	8.39	8.29	8.5	8.5	8.29	-100	-1.19%	153,700	633,312	37.92	12.43	4,200	0
AFX	11.25	11.2	11.25	11.3	11.05	-50	-0.44%	164,200	-	-	14.00	0	0
AGG	14.6	14.8	14.65	14.95	14.55	+200	+1.37%	570,700	2,405,416	144.04	8.09	19,500	36,400
AGR	17.75	17.8	18.2	18.3	17.55	+50	+0.28%	2,822,900	4,063,950	243.35	28.39	84,700	46,520
ANV	25.2	26.6	25.45	26.75	25.4	+1,400	+5.56%	1,923,600	7,082,403	424.10	148.60	140,300	371,100
APG	10.4	10.4	10.4	10.4	10.25	0	0.00%	482,200	2,325,668	139.26	-	6,700	25,800
APH	6.55	6.56	6.51	6.63	6.5	+10	+0.15%	178,800	1,599,881	95.80	13.44	2,500	5,000
ASG	16.9	0				0	0.00%	-	1,534,261	91.87	-	0	0
ASM	6.49	6.6	6.5	6.61	6.49	+110	+1.69%	869,700	2,687,482	160.93	12.77	9,400	2,700
ASP	4.94	4.89	4.72	4.91	4.72	-50	-1.01%	11,500	182,590	10.93	25.60	0	0
AST	74.7	74	74.2	74.5	73	-700	-0.94%	12,100	3,330,000	199.40	23.28	100	4,500
BAF	38.05	37.8	38.35	38.35	37.55	-250	-0.66%	2,311,500	11,492,018	688.14	24.29	34,100	670,900
BBC	89	91	90	91	90	+2,000	+2.25%	1,000	1,706,495	102.19	15.46	0	0
BCE	10.85	10.85	10.8	10.85	10.7	0	0.00%	27,100	379,750	22.74	5.09	0	0
BCG	2.53	0				0	0.00%	-	2,226,933	133.35	-	0	0
BCM	70	68.6	70	70	67	-1,400	-2.00%	2,481,100	71,001,000	4,251.56	34.13	117,100	1,030,100
BFC	46.2	46.75	46.5	46.75	45.4	+550	+1.19%	141,000	2,672,604	160.04	8.32	1,900	8,100
BHN	32.2	32.8	32.2	33.5	32.2	+600	+1.86%	14,300	7,603,040	455.27	20.51	2,200	200
BIC	23.75	23.85	24.1	24.1	23.5	+100	+0.42%	170,400	2,797,054	167.49	5.61	38,100	69,700
BID	49.25	51	49.35	51.6	48.6	+1,750	+3.55%	21,869,900	358,089,458	21,442.48	15.92	5,016,170	1,675,740
BKG	2.87	2.86	2.87	2.88	2.86	-10	-0.35%	28,100	204,802	12.26	13.75	0	0
BMC	16.25	16.2	16.7	16.7	15.9	-50	-0.31%	22,500	200,761	12.02	8.73	900	200
BMI	18.15	18.2	18	18.3	18	+50	+0.28%	542,600	2,739,967	164.07	11.64	67,100	20,400
BMP	174.7	175.8	175.1	176.2	174	+1,100	+0.63%	91,800	14,391,153	861.75	14.53	18,330	8,100
BRC	12.45	0				0	0.00%	-	154,069	9.23	-	0	0
BSI	42.7	42.7	43.55	43.6	42.05	0	0.00%	1,267,000	10,477,126	627.37	23.06	2,300	105,600
BSR	19.6	20.95	19.65	20.95	19.5	+1,350	+6.89%	46,664,000	104,902,928	6,281.61	103.20	5,216,910	1,610,180
BTP	8.78	8.7	8.79	8.8	8.68	-80	-0.91%	139,100	526,225	31.51	12.29	0	97,000
BTT	36.35	0				0	0.00%	-	490,725	29.38	-	0	0
BVH	66	67.9	65.1	68	64.8	+1,900	+2.88%	1,210,600	50,403,716	3,018.19	23.88	110,200	178,400
BWE	45.15	47	45.3	47	45	+1,850	+4.1%	217,500	10,336,646	618.96	19.49	114,800	5,200
C32	10.4	10.4	10.4	10.4	10.4	0	0.00%	2,700	312,606	18.72	19.22	0	0
C47	9.52	9.52	9.27	9.79	9.27	0	0.00%	17,500	345,978	20.72	88.15	0	0
CCC	11.35	11.35	11.35	11.5	11.25	0	0.00%	9,900	465,974	27.90	10.81	0	0
CCI	26.5	0				0	0.00%	-	464,839	27.83	-	0	0
CCL	6.11	6.14	6.19	6.19	6.1	+30	+0.49%	128,900	365,830	21.91	9.59	0	3,500
CDC	24.4	24.3	24.2	24.5	23.75	-100	-0.41%	251,500	1,282,376	76.79	22.21	3,100	19,300
CHP	29	28.9	28.9	29.05	28.85	-100	-0.34%	30,400	4,556,318	272.83	13.53	0	19,500
CIG	8.9	9	8.6	9	8.6	+100	+1.12%	52,000	459,360	27.51	5.21	0	0
CII	18.8	19.05	19.3	19.8	18.9	+250	+1.33%	21,403,500	11,914,831	713.46	26.35	618,730	1,074,600
CKG	10.1	10.2	10.05	10.35	10.05	+100	+0.99%	39,500	1,165,972	69.82	7.91	0	0
CLC	54.1	55	54.1	56.6	54.1	+900	+1.66%	6,500	1,441,417	86.31	10.66	500	2,500
CLL	30.3	30.4	30.3	30.45	30.1	+100	+0.33%	59,600	1,033,600	61.89	11.16	100	7,600
CLW	40.7	0				0	0.00%	-	529,100	31.68	-	0	0
CMG	36.95	36.8	37.05	37.3	36.7	-150	-0.41%	467,600	7,792,220	466.60	25.77	76,300	30,710
CMV	8.88	9.5	9.5	9.5	9.47	+620	+6.98%	58,800	172,481	10.33	16.73	0	0
CMX	6.21	6.26	6.21	6.29	6.2	+50	+0.81%	116,100	637,888	38.20	11.40	13,100	26,300
CNG	25.8	27.05	25.75	27.05	25.4	+1,250	+4.84%	72,500	949,436	56.85	12.28	800	100
COM	30	0				0	0.00%	-	423,619	25.37	-	0	0
CRC	9.16	9.08	9.11	9.11	8.89	-80	-0.87%	635,100	621,071	37.19	7.13	100	53,900
CRE	8.3	8.25	8.3	8.31	8.22	-50	-0.60%	386,000	3,825,347	229.06	92.70	35,900	9,200
CRV	28	28.3	28	28.4	27	+300	+1.07%	4,200	19,029,391	1,139.48	41.19	0	0
CSM	13.55	13.55	13.6	13.6	13.3	0	0.00%	449,200	1,404,122	84.08	31.29	23,300	1,880
CSV	28.6	28.85	28.65	28.85	28.15	+250	+0.87%	664,500	3,187,922	190.89	14.64	96,700	17,800
CTD	75	77.1	75.1	78.5	75.1	+2,100	+2.8%	1,247,400	7,820,254	468.28	16.91	255,470	11,400
CTF	19.6	20.35	19.8	20.35	19.45	+750	+3.83%	342,400	1,946,556	116.56	39.21	0	5,400
CTG	41.5	41.3	41.5	42.35	40	-200	-0.48%	32,378,300	320,774,814	19,208.07	8.75	1,313,970	1,850,220
CTI	22.5	22.5	22.5	22.8	22.5	0	0.00%	313,000	1,417,500	84.88	12.44	18,200	0
CTR	102.6	101	109.4	109.4	98.3	-1,600	-1.56%	3,086,000	11,552,974	691.79	21.47	239,670	272,200
CTS	34.3	34.5	35.65	35.7	34.2	+200	+0.58%	1,643,900	7,337,924	439.40	22.20	66,010	154,480
CVT	27.5	28.3	28.3	28.3	28.3	+800	+2.91%	100	1,038,352	62.18	17.36	0	0
D2D	35	35.15	35.45	35.45	34.9	+150	+0.43%	28,400	1,063,630	63.69	14.49	1,510	4,300
DAH	3.65	3.65	3.65	3.65	3.6	0	0.00%	99,100	307,330	18.40	45.06	0	0
DAT	9.04	9.67	8.42	9.67	8.42	+630	+6.97%	76,300	669,438	40.09	10.77	0	0
DBC	27.3	27.5	27.5	27.9	27.35	+200	+0.73%	5,858,900	10,583,833	633.76	10.47	412,000	15,800
DBD	48.5	48.4	48	48.75	48	-100	-0.21%	7,000	4,573,280	273.85	19.13	0	2,200
DBT	11.15	11.05	11.1	11.1	10.7	-100	-0.90%	1,900	226,864	13.58	14.31	0	0
DC4	10.1	10	10.2	10.25	9.99	-100	-0.99%	714,200	982,357	58.82	4.78	44,800	100
DCL	46.8	46.9	47.8	47.8	45.8	+100	+0.21%	435,300	3,425,624	205.13	63.98	0	0
DCM	35.3	35.65	35.45	35.9	34.7	+350	+0.99%	3,452,700	18,873,110	1,130.13	14.89	132,100	533,300
DGC	63.7	63.1	64	64.3	62.9	-600	-0.94%	4,373,300	23,964,018	1,434.97	8.54	276,130	1,354,900
DGW	43.7	43.45	44	44.3	42.95	-250	-0.57%	2,261,600	9,609,780	575.44	21.69	32,600	22,330
DHA	67.6	67.7	66.4	68.5	66.4	+100	+0.15%	53,400	996,617	59.68	19.28	2,100	6,700
DHC	33.95	34.95	34.2	35.95	34.2	+1,000	+2.95%	1,167,300	2,813,232	168.46	11.86	87,300	363,200
DHG	104.2	104.2	104.2	104.3	102.6	0	0.00%	13,900	13,623,741	815.79	18.08	6,300	600
DHM	6.16	6.13	6.1	6.15	6	-30	-0.49%	5,100	211,704	12.68	69.66	0	0
DIG	16.6	16.75	16.95	17.05	16.5	+150	+0.9%	17,243,400	10,827,722	648.37	89.10	1,491,600	447,100
DLG	2.57	2.57	2.57	2.62	2.56	0	0.00%	1,238,600	769,226	46.06	3.70	20,500	26,700
DMC	60	60	60.2	60.2	60	0	0.00%	1,200	2,083,648	124.77	12.09	0	0
DPG	38.5	40.85	41.15	41.15	40.05	+2,350	+6.1%	1,699,100	4,117,640	246.57	11.50	64,600	69,500
DPM	24.3	24.4	24.4	24.65	23.75	+100	+0.41%	8,015,500	16,590,171	993.42	22.63	312,700	1,127,370
DPR	41	41.55	41.35	41.95	40.6	+550	+1.34%	1,501,800	3,610,110	216.17	13.85	140,600	145,600
DQC	9.9	10.1	10	10.1	9.93	+200	+2.02%	15,900	278,336	16.67	-	0	800
DRC	15	15.55	15.05	15.6	15.05	+550	+3.67%	1,210,300	2,401,375	143.79	7.97	0	58,700
DRH	2.14	2.16	2.16	2.18	2.12	+20	+0.93%	244,500	267,209	16.00	-	0	0
DRL	46	45.95	46.1	46.1	45.95	-50	-0.11%	38,100	436,525	26.14	10.47	0	0
DSC	15	15.15	15.1	15.25	14.8	+150	+1%	178,300	3,630,871	217.42	17.56	1,000	2,900
DSE	24.6	24.8	24.65	25.2	24.65	+200	+0.81%	599,200	8,496,480	508.77	44.60	59,700	49,000
DSN	43	43	41.5	43.5	41.5	0	0.00%	15,800	519,569	31.11	6.60	0	500
DTA	4.16	4.01	4.06	4.2	3.95	-150	-3.61%	26,800	72,420	4.34	48.31	0	0
DTL	13.1	13.2	13.2	13.2	13.2	+100	+0.76%	2,500	800,329	47.92	188.57	0	0
DTT	16	0				0	0.00%	-	130,429	7.81	-	0	0
DVP	67.5	67	67.5	67.5	66.6	-500	-0.74%	37,500	2,680,000	160.48	7.97	0	33,900
DXG	16.1	16.2	16.55	16.7	16.05	+100	+0.62%	17,185,600	16,505,924	988.38	46.02	1,245,000	2,697,110
DXS	8.4	8.4	8.58	8.58	8.38	0	0.00%	1,986,600	4,864,466	291.29	35.59	336,700	418,300
DXV	3.9	3.9	3.9	4	3.85	0	0.00%	25,200	38,610	2.31	-	0	0
E1VFVN30	36.9	37.03	36.89	37.08	36.7	+130	+0.35%	346,400	-	-	-	182,780	199,500
EIB	22	23.5	22.3	23.5	21.9	+1,500	+6.82%	34,166,600	43,773,934	2,621.19	13.16	1,163,900	1,302,420
ELC	23.75	23.6	23.3	23.85	23.25	-150	-0.63%	991,300	2,597,741	155.55	20.52	110,800	33,000
EVE	10.35	10.15	10.15	10.35	10.05	-200	-1.93%	12,000	426,095	25.51	-	300	340
EVF	11.5	11.7	11.6	12.15	11.45	+200	+1.74%	6,387,800	8,898,620	532.85	16.62	84,200	756,200
EVG	7.79	7.85	7.94	7.99	7.8	+60	+0.77%	526,200	1,689,711	101.18	53.77	7,300	38,500
FCM	3.6	3.6	3.56	3.64	3.56	0	0.00%	37,300	166,416	9.97	116.13	2,800	10,100
FCN	14.8	14.8	14.8	14.9	14.5	0	0.00%	1,089,400	2,330,097	139.53	250.85	0	200,100
FDC	17.2	0				0	0.00%	-	664,436	39.79	-	0	0
FIR	7.55	7.37	7.6	7.6	7.2	-180	-2.38%	206,100	520,835	31.19	737.00	1,900	12,500
FIT	4.66	4.78	4.67	4.82	4.65	+120	+2.58%	728,900	1,624,880	97.30	13.62	0	0
FMC	36.2	36.35	36.25	36.5	36.25	+150	+0.41%	32,200	2,376,886	142.33	7.78	0	2,500
FPT	99.5	98.9	99.7	101.7	97.9	-600	-0.60%	9,411,100	168,476,854	10,088.43	20.00	1,949,850	2,009,770
FRT	145	144.6	144.6	146.6	144	-400	-0.28%	461,800	24,625,638	1,474.59	63.06	124,500	249,020
FTS	34.55	34	34.65	35.05	33.9	-550	-1.59%	2,260,200	11,441,327	685.11	18.19	42,100	128,500
FUCTVGF3	15.8	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12.4	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	7.55	8.07	7.56	8.07	7.56	+520	+6.89%	5,000	-	-	-	0	0
FUEABVND	11.9	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	14.78	14.8	15	15	14.8	+20	+0.14%	1,300	-	-	-	0	0
FUEFCV50	15.84	15.65	15.7	15.82	15.65	-190	-1.20%	2,400	-	-	-	0	0
FUEIP100	13.2	13.1	13.29	13.4	12.82	-100	-0.76%	2,100	-	-	-	1,000	200
FUEKIV30	14.05	14.15	14.06	14.15	14.06	+100	+0.71%	11,400	-	-	-	100	1,600
FUEKIVFS	18.13	18.35	18.35	18.35	18.35	+220	+1.21%	100	-	-	-	0	100
FUEKIVND	14.7	14.87	14.87	14.87	14.87	+170	+1.16%	100	-	-	-	0	100
FUEMAV30	25.34	25.38	25.04	25.4	25.04	+40	+0.16%	52,600	-	-	-	52,100	50,200
FUEMAVND	16.77	16.68	16.7	16.7	16.5	-90	-0.54%	30,300	-	-	-	24,700	25,000
FUESSV30	25.95	26.08	26.07	26.09	25.86	+130	+0.5%	17,400	-	-	-	2,000	11,800
FUESSV50	30.34	30.5	30.34	30.5	30.01	+160	+0.53%	7,800	-	-	-	4,000	0
FUESSVFL	32.16	32.35	32.18	32.5	32	+190	+0.59%	58,200	-	-	-	21,700	12,700
FUETCC50	15.2	15.4	15.97	15.97	15.2	+200	+1.32%	373,500	-	-	-	3,000	300,000
FUETPVND	11.85	0				0	0.00%	-	-	-	-	0	0
FUEVFVND	39.99	39.77	39.99	40.1	39.56	-220	-0.55%	388,200	-	-	-	219,900	306,700
FUEVN100	26.5	26.95	26.5	26.95	26.5	+450	+1.7%	45,500	-	-	-	9,570	0
GAS	97	103.7	97	103.7	96	+6,700	+6.91%	4,960,100	250,222,890	14,983.41	23.82	849,890	857,140
GDT	19.65	19.8	19.7	19.8	19.65	+150	+0.76%	17,100	488,074	29.23	9.14	0	600
GEE	209.5	218	210	224.1	208.1	+8,500	+4.06%	1,136,300	79,787,990	4,777.72	1,252.87	30,100	67,400
GEG	14.65	14.9	14.6	15.1	14.6	+250	+1.71%	470,300	6,295,375	376.97	85.63	42,800	300
GEX	40.5	43	41	43.3	40.25	+2,500	+6.17%	25,539,000	36,955,481	2,212.90	22.51	2,628,000	1,932,390
GIL	14.1	13.95	14.1	14.2	13.95	-150	-1.06%	269,400	1,417,267	84.87	37.30	1,500	3,400
GMD	63	62.9	62.8	64	62.6	-100	-0.16%	1,020,900	26,826,542	1,606.38	14.71	133,510	4,371,200
GMH	8.65	8.64	8.65	8.65	8.6	-10	-0.12%	1,300	142,560	8.54	23.93	0	0
GSP	10.75	10.9	10.7	10.9	10.7	+150	+1.4%	43,700	669,034	40.06	7.23	0	0
GTA	9.59	9.85	9.79	9.85	9.79	+260	+2.71%	1,100	96,826	5.80	11.32	0	0
GVR	32.2	34	32.1	34.45	31.55	+1,800	+5.59%	14,389,700	136,000,000	8,143.71	39.95	988,600	921,200
HAG	17.1	17.3	17.1	17.5	16.85	+200	+1.17%	9,918,600	21,926,008	1,312.93	-	68,900	442,400
HAH	57	58.3	57.4	60	57.2	+1,300	+2.28%	2,157,600	9,844,609	589.50	11.53	112,710	148,700
HAP	7.51	7.5	7.2	7.5	7.2	-10	-0.13%	26,200	832,067	49.82	8.19	0	10,900
HAR	3.8	3.86	3.82	3.88	3.81	+60	+1.58%	187,100	369,341	22.12	37.48	0	0
HAS	8.2	8	8.2	8.2	8	-200	-2.44%	300	62,400	3.74	-	0	0
HAX	10.65	11.05	10.9	11.2	10.7	+400	+3.76%	1,704,700	1,187,208	71.09	9.50	165,300	47,600
HCD	7.52	7.55	7.43	7.55	7.41	+30	+0.4%	30,900	279,039	16.71	9.24	0	0
HCM	24.15	25.5	25.7	25.8	25.25	+1,350	+5.59%	53,751,500	27,538,895	1,649.04	15.58	2,078,400	389,850
HDB	28.2	28.45	28.2	28.45	28	+250	+0.89%	16,194,800	142,400,111	8,526.95	7.75	2,071,650	1,969,910
HDC	21.7	21.9	22.15	22.3	21.8	+200	+0.92%	4,214,500	4,374,625	261.95	50.46	436,400	338,800
HDG	26.85	27	27.45	27.45	26.6	+150	+0.56%	2,929,200	9,989,002	598.14	24.93	201,500	1,462,900
HHP	12.7	12.5	12.7	12.7	12.5	-200	-1.57%	535,000	1,081,929	64.79	63.45	31,600	29,200
HHS	11.55	11.9	11.85	11.95	11.7	+350	+3.03%	2,339,000	5,140,633	307.82	11.92	253,100	49,710
HHV	12.9	12.85	13.1	13.15	12.85	-50	-0.39%	4,871,800	6,392,014	382.76	12.54	62,900	77,700
HID	4.7	5.02	4.8	5.02	4.8	+320	+6.81%	496,700	385,317	23.07	70.70	54,200	68,800
HII	5.7	6.09	5.72	6.09	5.72	+390	+6.84%	335,600	448,608	26.86	145.00	1,100	12,700
HMC	11.65	11.65	11.65	11.65	11.6	0	0.00%	2,700	318,045	19.04	12.43	0	0
HNA	21.5	21.7	21.6	21.7	21.55	+200	+0.93%	12,900	5,104,539	305.66	18.92	0	0
HPG	27.5	27.25	27.75	27.9	27	-250	-0.91%	45,777,400	209,156,445	12,524.34	15.56	4,558,050	5,329,930
HPX	4.63	4.7	4.65	4.76	4.65	+70	+1.51%	1,350,700	1,429,592	85.60	25.27	320,400	0
HQC	2.84	2.91	2.89	2.93	2.88	+70	+2.46%	4,622,600	1,677,904	100.47	50.17	112,900	105,700
HRC	28	0				0	0.00%	-	845,785	50.65	-	0	0
HSG	16.3	16.2	16.55	16.6	16.15	-100	-0.61%	4,486,500	10,059,913	602.39	14.25	189,500	328,870
HSL	6.88	6.87	6.9	6.99	6.76	-10	-0.15%	297,800	264,958	15.87	39.26	5,800	12,900
HT1	16.5	16.3	16.6	16.65	16.2	-200	-1.21%	535,400	6,219,916	372.45	103.16	25,200	1,700
HTG	43.65	43.5	43.4	43.5	43.25	-150	-0.34%	16,200	1,566,118	93.78	6.56	0	0
HTI	24.35	24.3	24.4	24.45	24.05	-50	-0.21%	42,000	606,266	36.30	9.86	0	2,200
HTL	22.25	22.5	22.9	22.9	22.25	+250	+1.12%	3,800	270,000	16.17	11.66	1,400	200
HTN	8.32	8.35	8.43	8.49	8.32	+30	+0.36%	225,700	744,122	44.56	30.25	0	0
HTV	11.95	0				0	0.00%	-	156,593	9.38	-	0	0
HU1	6.7	0				0	0.00%	-	67,000	4.01	-	0	0
HUB	15	15.3	15.1	15.3	15.1	+300	+2%	2,400	462,716	27.71	6.44	0	0
HVH	13.05	13.05	13.1	13.1	12.95	0	0.00%	138,200	567,536	33.98	17.56	0	0
HVN	27.8	27.75	28.3	28.3	27.7	-50	-0.18%	2,303,300	61,449,438	3,679.61	-	40,100	327,200
HVX	2.74	2.74	2.74	2.76	2.67	0	0.00%	19,300	113,779	6.81	-	0	0
ICT	17.7	18.05	18.15	18.15	17.7	+350	+1.98%	260,800	580,939	34.79	18.69	0	0
IDI	6.58	6.78	6.6	6.82	6.6	+200	+3.04%	368,100	1,852,111	110.90	27.34	24,700	5,500
IJC	11	10.95	11.15	11.15	10.9	-50	-0.45%	2,580,400	6,893,908	412.81	11.76	1,800	379,100
ILB	23.3	23.05	23.15	23.4	23	-250	-1.07%	27,500	880,498	52.72	7.00	0	0
IMP	52.3	53.1	52.1	53.6	52.1	+800	+1.53%	88,100	8,177,876	489.69	27.48	22,700	3,000
ITC	13.55	13.7	13.6	13.7	13.5	+150	+1.11%	162,800	1,314,310	78.70	40.90	0	0
ITD	15.75	16.2	15.75	16.2	15.75	+450	+2.86%	54,700	423,999	25.39	8.80	0	0
JVC	5.73	5.8	5.74	5.86	5.6	+70	+1.22%	107,200	652,501	39.07	16.16	0	6,500
KBC	36.2	35.85	36.4	37.35	35.65	-350	-0.97%	6,826,700	33,761,908	2,021.67	71.99	85,400	411,700
KDC ＊	50.1	50	50.2	50.4	49.65	-100	-0.20%	347,100	14,490,316	867.68	359.71	10,000	82,500
KDH	29.2	30	30	30.35	29.9	+800	+2.74%	5,735,900	33,666,447	2,015.95	37.50	472,100	223,300
KHG	6.99	7.02	6.95	7.1	6.92	+30	+0.43%	23,027,300	3,155,035	188.92	57.54	1,592,200	1,000,300
KHP	12.1	12.25	12.45	12.5	12.25	+150	+1.24%	2,900	739,615	44.29	12.80	0	0
KMR	2.97	2.97	2.96	2.97	2.96	0	0.00%	3,500	168,927	10.12	28.83	0	0
KOS	39.1	38.8	39.1	39.15	38.8	-300	-0.77%	438,200	8,399,476	502.96	391.92	2,600	9,800
KSB	17.15	17.25	17.4	17.6	17.1	+100	+0.58%	1,277,300	1,974,154	118.21	36.16	9,200	65,500
L10	25.85	25.95	25.95	25.95	25.95	+100	+0.39%	100	254,051	15.21	9.22	0	0
LAF	18.25	18.5	18.25	18.5	18.25	+250	+1.37%	1,500	281,718	16.87	7.24	0	0
LBM	36.35	35.7	36.35	36.35	35.7	-650	-1.79%	12,300	1,428,000	85.51	17.32	300	0
LCG	10.45	10.45	10.5	10.75	10.4	0	0.00%	2,968,600	2,158,992	129.28	17.33	73,000	21,500
LDG	4	4	4.05	4.1	3.99	0	0.00%	972,300	1,022,463	61.23	-	0	156,700
LGC	61	0				0	0.00%	-	12,939,949	774.85	-	0	0
LGL	6	5.98	6.07	6.09	5.91	-20	-0.33%	236,600	307,953	18.44	-	0	0
LHG	29.65	29.6	29.8	29.8	29.25	-50	-0.17%	114,900	1,480,355	88.64	9.24	2,300	300
LIX	35.85	36.4	35.65	37	35.65	+550	+1.53%	91,200	2,358,720	141.24	13.03	500	1,400
LM8	14.8	0				0	0.00%	-	138,952	8.32	-	0	0
LPB	42.4	41.9	42.8	42.8	41.3	-500	-1.18%	2,377,800	125,167,120	7,495.04	12.88	79,900	1,339,700
LSS	9.5	9.52	9.5	9.53	9.46	+20	+0.21%	113,400	816,260	48.88	7.03	0	0
MBB	28.2	27.55	28.25	28.3	27.45	-650	-2.30%	45,769,000	221,915,247	13,288.34	7.40	4,510,470	2,685,350
MCH	172.8	169.9	171.5	172.8	164	-2,900	-1.68%	321,200	-	-	15.67	12,760	212,760
MCM	27.1	26.95	27.1	27.3	26.75	-150	-0.55%	37,600	2,964,500	177.51	14.98	0	0
MCP	29.4	29.5	29.4	29.5	29.2	+100	+0.34%	18,800	586,118	35.10	17.70	0	0
MDG	31	0				0	0.00%	-	320,068	19.17	-	0	0
MHC	10.9	11.5	10.8	11.65	10.75	+600	+5.5%	78,300	499,976	29.94	42.44	1,700	400
MIG	18.55	18.1	18.5	18.5	18.1	-450	-2.43%	366,900	3,645,944	218.32	13.98	14,200	82,300
MSB	12.9	12.85	13	13	12.8	-50	-0.39%	12,761,800	40,092,000	2,400.72	6.05	25,400	104,500
MSH	35.3	34.75	35.3	36.2	34.75	-550	-1.56%	816,700	3,910,105	234.14	6.32	94,100	26,000
MSN	78.6	79.3	79.5	82.2	79.3	+700	+0.89%	10,133,600	120,575,010	7,220.06	58.96	1,073,900	2,220,140
MWG	87.5	87.1	87.5	88.7	86.2	-400	-0.46%	6,657,100	127,902,584	7,658.84	34.21	1,704,860	1,645,650
NAB	15.1	14.9	15.2	15.3	14.9	-200	-1.32%	1,811,000	20,451,003	1,224.61	5.51	58,800	354,200
NAF	38.45	38.3	38.45	38.6	37.95	-150	-0.39%	521,900	271,315	16.25	18.33	104,500	45,500
NAV	17.45	0				0	0.00%	-	139,600	8.36	-	0	0
NBB	18.55	18.7	18.9	18.9	18.4	+150	+0.81%	39,500	1,872,988	112.15	2,671.43	300	0
NCT	91.1	91	91	91.3	91	-100	-0.11%	20,000	2,381,082	142.58	9.92	2,900	5,400
NHA	15.4	15.5	15.5	15.55	15.3	+100	+0.65%	182,600	753,171	45.10	10.57	0	0
NHH	11.9	11.8	11.95	11.95	11.75	-100	-0.84%	95,200	1,332,975	79.82	10.00	0	800
NHT	11.1	0				0	0.00%	-	266,441	15.95	-	0	0
NKG	15.55	15.5	15.8	15.8	15.35	-50	-0.32%	5,132,100	6,937,349	415.41	10.81	17,300	305,120
NLG	30	30.95	31.2	31.2	30.5	+950	+3.17%	3,061,400	15,013,764	899.03	24.09	528,500	173,700
NNC	60.7	61.9	60.9	61.9	59.5	+1,200	+1.98%	70,100	1,356,848	81.25	23.55	18,000	5,930
NO1	6.34	6.3	6.34	6.34	6.25	-40	-0.63%	29,700	151,200	9.05	8.39	0	0
NSC	77.7	77.6	78.3	78.3	77	-100	-0.13%	4,700	1,363,782	81.66	6.63	400	100
NT2	24.4	25.9	24.45	26.05	24.45	+1,500	+6.15%	3,814,700	7,455,989	446.47	93.84	599,900	1,153,250
NTC	156.2	156.7	156.4	157.4	156.4	+500	+0.32%	12,500	3,760,797	225.20	12.85	0	0
NTL	18.15	18.45	18.5	19.15	18.2	+300	+1.65%	2,451,200	2,250,529	134.76	3.90	546,500	226,800
NVL	12.8	12.75	13.1	13.1	12.75	-50	-0.39%	8,220,000	28,458,236	1,704.09	-	356,700	2,513,600
NVT	7.5	7.46	7.5	7.5	7.46	-40	-0.53%	2,200	675,130	40.43	-	0	0
OCB	12.2	12.25	12.3	12.35	12.1	+50	+0.41%	3,882,400	30,205,917	1,808.74	9.59	508,600	119,100
OGC	3.7	3.76	3.7	3.8	3.69	+60	+1.62%	579,900	1,128,000	67.54	9.45	0	7,200
OPC	23.6	22.5	22.8	22.8	22.5	-1,100	-4.66%	1,700	1,441,145	86.30	15.83	0	0
ORS	13.9	13.65	14.15	14.15	13.65	-250	-1.80%	1,612,300	4,586,396	274.63	12.03	19,200	60,600
PAC	22.85	22.8	22.85	23.15	22.65	-50	-0.22%	405,200	1,589,327	95.17	9.30	14,600	34,800
PAN	27.5	27.6	27.75	28.05	27.5	+100	+0.36%	1,362,500	5,765,495	345.24	10.21	118,800	19,900
PC1	24.1	24.15	24.3	24.85	23.8	+50	+0.21%	6,392,300	9,932,541	594.76	20.52	420,000	1,088,250
PDN	115.8	115.2	115.8	115.9	115	-600	-0.52%	3,800	4,267,458	255.54	13.22	0	0
PDR	17.9	18	18.2	18.25	17.85	+100	+0.56%	12,841,200	17,636,569	1,056.08	97.83	923,650	655,700
PDV	9.9	9.99	9.95	10.1	9.8	+90	+0.91%	59,900	-	-	2.43	0	0
PET	32.2	34.45	32.5	34.45	32.4	+2,250	+6.99%	2,751,200	3,676,577	220.15	25.92	0	0
PGC	13.6	13.7	13.6	13.7	13.45	+100	+0.74%	28,700	826,648	49.50	9.67	0	0
PGD	24.05	24.2	24.6	24.6	24.1	+150	+0.62%	3,200	2,395,735	143.46	10.23	0	0
PGI	19.2	19.9	20	20	19.1	+700	+3.65%	3,300	2,206,846	132.15	9.50	2,000	1,280
PGV	21.1	21.3	21.1	21.7	20.65	+200	+0.95%	69,400	23,929,869	1,432.93	-	0	100
PHC	4.91	4.95	4.96	4.96	4.92	+40	+0.81%	24,300	250,876	15.02	51.56	0	0
PHR	62.8	63.5	63.1	65	61	+700	+1.11%	1,302,900	8,604,199	515.22	20.39	157,800	96,600
PIT	6.79	6.78	6.7	6.78	6.32	-10	-0.15%	2,400	96,345	5.77	33.73	0	0
PJT	9.39	9.6	9.38	9.6	9.38	+210	+2.24%	2,600	238,875	14.30	9.15	0	0
PLP	5.68	5.68	5.75	5.75	5.59	0	0.00%	106,300	567,999	34.01	45.08	500	6,400
PLX	42.4	45.35	42.4	45.35	42.3	+2,950	+6.96%	9,964,700	57,621,358	3,450.38	25.66	1,287,210	773,900
PMG	10.25	10.95	10.65	10.95	10.65	+700	+6.83%	38,300	507,382	30.38	20.47	0	200
PNC	22.6	24.15	24	24.15	24	+1,550	+6.86%	600	260,804	15.62	25.53	0	0
PNJ	103.2	102.9	100.5	103.5	100.4	-300	-0.29%	928,900	35,104,243	2,102.05	18.01	90,950	468,110
POW	14.15	14.6	14.15	14.95	13.9	+450	+3.18%	26,788,100	40,687,588	2,436.38	30.74	2,343,900	2,745,700
PPC	9.96	10.15	9.96	10.2	9.96	+190	+1.91%	382,000	3,254,222	194.86	7.62	9,300	16,400
PTB	50.4	51.7	51.6	52.2	50.7	+1,300	+2.58%	263,200	3,460,715	207.23	9.39	51,400	600
PTC	6.51	6.59	6.6	6.6	6.5	+80	+1.23%	8,200	212,143	12.70	10.97	0	0
PTL	2.78	2.8	2.78	2.84	2.75	+20	+0.72%	61,000	280,000	16.77	-	0	0
PVD	28.4	30.35	28.5	30.35	28.45	+1,950	+6.87%	13,447,300	16,870,958	1,010.24	30.35	979,900	547,080
PVP	14.95	15.4	14.95	15.45	14.6	+450	+3.01%	790,700	1,597,018	95.63	8.20	26,300	5,500
PVT	19.7	21.05	19.85	21.05	19.7	+1,350	+6.85%	6,912,700	9,892,052	592.34	7.31	243,900	1,470,500
QCG	13.8	14.1	14	14.1	13.75	+300	+2.17%	719,500	3,879,321	232.29	46.69	25,100	136,900
QNP	29.85	31	29.4	31	29	+1,150	+3.85%	15,100	1,252,708	75.01	9.77	0	0
RAL	93	92.9	93	93	92.6	-100	-0.11%	800	2,187,555	130.99	3.69	0	0
REE	61.5	62.1	62.8	63.4	62	+600	+0.98%	1,177,200	33,636,970	2,014.19	14.66	76,700	0
RYG	10.15	10.3	10.1	10.4	9.95	+150	+1.48%	492,900	463,500	27.75	6.87	12,100	1,900
S4A	32.8	0				0	0.00%	-	1,384,160	82.88	-	0	0
SAB	47	50.2	47.05	50.2	47.05	+3,200	+6.81%	3,322,400	64,384,631	3,855.37	15.25	257,300	212,700
SAM	7.25	7.26	7.5	7.5	7.22	+10	+0.14%	215,100	2,758,517	165.18	33.00	20,600	9,900
SAV	12.8	13.1	12.8	13.15	12.8	+300	+2.34%	600	324,804	19.45	5.62	0	0
SBA	28.8	28.8	28.5	28.8	28.5	0	0.00%	4,500	1,742,062	104.32	15.34	0	500
SBG	14.45	14.55	14.4	14.55	13.9	+100	+0.69%	180,000	727,499	43.56	13.48	0	46,400
SBT	24.35	24	24.35	24.4	24	-350	-1.44%	675,100	20,522,702	1,228.90	28.85	45,700	289,300
SBV	7.5	7.9	7.75	8.01	7.4	+400	+5.33%	500	226,651	13.57	-	0	0
SC5	15.8	0				0	0.00%	-	236,739	14.18	-	0	0
SCR	7.49	7.52	7.6	7.6	7.45	+30	+0.4%	3,654,400	3,238,075	193.90	1,074.29	249,700	23,700
SCS	53.8	53.1	54	54	52.9	-700	-1.30%	316,000	5,420,288	324.57	8.11	23,100	36,000
SFC	17.15	17.15	17.1	17.15	17.1	0	0.00%	400	193,649	11.60	9.76	0	0
SFG	10.15	10.35	10.15	10.35	10.15	+200	+1.97%	800	495,737	29.68	19.31	0	0
SFI	25	25.35	25.35	25.35	25.35	+350	+1.4%	100	616,310	36.90	7.36	0	0
SGN	56.7	57.1	56.9	57.8	56.7	+400	+0.71%	14,500	1,912,770	114.54	7.85	300	0
SGR	17.35	17.2	17.6	17.6	17	-150	-0.86%	115,100	1,201,850	71.97	17.43	0	22,800
SGT	15.8	15.7	15.85	15.9	15.45	-100	-0.63%	4,500	2,323,650	139.14	17.86	0	0
SHA	4	4.02	4.02	4.02	4.02	+20	+0.5%	100	134,456	8.05	9.95	0	0
SHB	17	16.7	17.2	17.2	16.65	-300	-1.76%	88,823,200	76,714,854	4,593.70	7.24	2,224,330	13,159,840
SHI	13.8	13.85	13.8	13.85	13.55	+50	+0.36%	300,700	2,353,801	140.95	29.10	2,000	23,500
SHP	34.5	34.5	34.5	34.5	34.5	0	0.00%	1,200	3,491,619	209.08	12.22	0	0
SIP	55.6	55.5	56	56.3	54.9	-100	-0.18%	487,900	13,437,268	804.63	10.81	87,000	77,100
SJD	14.05	14.1	14.1	14.1	14.05	+50	+0.36%	156,600	972,881	58.26	6.83	0	0
SJS	57.5	57.3	57.4	58.6	57	-200	-0.35%	28,900	17,045,308	1,020.68	24.31	400	1,200
SKG	10.1	10.8	10.1	10.8	10.05	+700	+6.93%	699,000	718,175	43.00	21.14	0	2,300
SMA	8	0				0	0.00%	-	162,823	9.75	-	0	0
SMB	39.5	39	39.55	39.65	38.85	-500	-1.27%	145,600	1,164,019	69.70	7.54	1,300	0
SMC	13.5	13.85	13.55	14.4	13.55	+350	+2.59%	631,900	1,019,455	61.05	34.89	20,100	8,200
SPM	9.9	0				0	0.00%	-	136,323	8.16	-	0	0
SRC	50.9	50.8	47.5	50.8	47.5	-100	-0.20%	400	1,425,619	85.37	9.40	0	0
SRF	8.04	8.14	8.04	8.2	7.51	+100	+1.24%	21,900	275,024	16.47	156.54	0	0
SSB	17.75	17.7	17.8	17.8	17.5	-50	-0.28%	2,656,400	50,356,500	3,015.36	10.74	29,500	446,600
SSC	31.15	0				0	0.00%	-	413,416	24.76	-	0	0
SSI	32.45	32.75	33.55	33.9	32.65	+300	+0.92%	50,152,400	67,986,210	4,071.03	21.07	1,299,540	2,653,780
ST8	4.43	4.53	4.41	4.59	4.4	+100	+2.26%	108,600	116,516	6.98	5.26	0	0
STB	53.8	54.1	53.8	55.2	53.7	+300	+0.56%	18,230,000	101,990,170	6,107.20	10.11	737,400	2,660,020
STG	44.45	0				0	0.00%	-	4,367,362	261.52	-	0	0
STK	15.4	15.25	15.4	15.6	15.2	-150	-0.97%	25,300	2,136,878	127.96	117.31	1,000	2,100
SVC	22	22.2	21.8	22.2	21.7	+200	+0.91%	7,400	2,070,778	124.00	14.85	0	2,000
SVD	4.23	4.39	4.23	4.4	4.03	+160	+3.78%	16,500	121,190	7.26	8.92	0	0
SVI	39	37	37	37	37	-2,000	-5.13%	1,500	474,800	28.43	6.25	200	0
SVT	11	10.85	10.9	10.9	10.8	-150	-1.36%	8,300	187,824	11.25	6.81	0	0
SZC	30.85	31.6	30.9	31.65	30.8	+750	+2.43%	1,188,000	5,687,553	340.57	19.55	100,900	61,000
SZL	48.2	48.1	48.1	48.2	48	-100	-0.21%	4,600	1,315,272	78.76	15.72	0	0
TAL	48.95	48.65	48.8	49.9	47.9	-300	-0.61%	247,600	15,171,503	908.47	22.66	29,600	34,100
TBC	35.4	0				0	0.00%	-	2,247,900	134.60	-	0	0
TCB	38	37.35	38.1	38.2	37.15	-650	-1.71%	20,065,400	264,671,079	15,848.57	12.25	1,479,580	1,065,200
TCD	1.89	0				0	0.00%	-	634,701	38.01	-	0	0
TCH	16.3	16.45	16.6	16.85	16.45	+150	+0.92%	6,674,400	15,004,197	898.45	12.85	273,900	1,243,600
TCI	9.64	9.7	9.7	9.84	9.6	+60	+0.62%	184,900	1,121,523	67.16	19.76	0	0
TCL	34.6	34.55	34.2	34.6	34.2	-50	-0.14%	15,300	1,041,974	62.39	8.50	300	0
TCM	27.15	27.15	27.15	27.2	26.8	0	0.00%	2,362,100	3,041,852	182.15	10.66	0	36,000
TCO	8.38	8.37	8.4	8.7	8.23	-10	-0.12%	13,400	262,154	15.70	12.33	0	100
TCR	2.8	2.9	2.61	2.95	2.61	+100	+3.57%	6,500	30,060	1.80	-	0	0
TCT	19.5	19.9	19.5	19.9	19.5	+400	+2.05%	1,200	254,481	15.24	23.52	0	0
TCX	53.6	53.4	54	54	52.2	-200	-0.37%	2,496,500	111,080,438	6,651.52	6.13	922,600	525,510
TDC	11.65	11.6	11.65	11.7	11.55	-50	-0.43%	92,300	1,160,000	69.46	2.80	7,800	0
TDG	2.99	3	2.96	3.01	2.96	+10	+0.33%	2,600	72,634	4.35	10.60	0	0
TDH	4.19	4.2	4.2	4.23	4.17	+10	+0.24%	69,800	473,142	28.33	-	200	0
TDM	57.5	59.8	57.5	59.8	57.5	+2,300	+4%	1,100	6,578,000	393.89	34.35	0	1,000
TDP	28.4	28	28.6	30.3	27.95	-400	-1.41%	81,400	2,470,223	147.92	25.76	100	1,500
TDW	50	49.9	49	49.9	49	-100	-0.20%	200	424,150	25.40	7.56	0	0
TEG	6.35	6.35	6.17	6.35	6.17	0	0.00%	3,100	767,122	45.94	151.19	0	0
THG	46.2	46.15	46.2	46.35	45.9	-50	-0.11%	24,400	1,436,645	86.03	8.98	300	4,890
TIP	18.1	18.35	18.1	18.5	18.05	+250	+1.38%	84,800	1,192,894	71.43	6.54	0	100
TIX	43.5	41.7	41.5	41.7	41.5	-1,800	-4.14%	300	1,251,000	74.91	12.64	0	0
TLD	8.28	8.28	8.24	8.28	8.24	0	0.00%	56,700	643,698	38.54	45.75	0	0
TLG	50.4	52.2	50.8	53.5	50.1	+1,800	+3.57%	609,700	5,038,779	301.72	10.86	142,500	26,300
TLH	4.84	4.83	4.84	4.85	4.8	-10	-0.21%	201,700	542,506	32.49	-	0	0
TMP	58	58.1	59	59	58.1	+100	+0.17%	200	4,067,000	243.53	11.61	0	0
TMS	41	41	40.95	41	40.95	0	0.00%	600	6,942,790	415.74	34.28	0	0
TMT	13	12.9	13	13	12.6	-100	-0.77%	4,100	475,726	28.49	-	0	0
TN1	14.2	14.5	14.2	14.55	14	+300	+2.11%	9,900	871,384	52.18	15.56	0	1,000
TNC	32.75	0				0	0.00%	-	630,438	37.75	-	0	0
TNH	11.65	11.7	11.6	11.85	11.5	+50	+0.43%	234,900	19,398,593	1,161.59	33.82	59,900	3,580
TNI	4.97	5.01	4.97	5.1	4.97	+40	+0.8%	11,900	263,025	15.75	-	0	500
TNT	8.58	8.55	8.09	8.55	8.03	-30	-0.35%	15,100	436,050	26.11	1,221.43	400	400
TPB	18.2	17.9	18.3	18.5	17.85	-300	-1.65%	25,027,900	47,291,016	2,831.80	7.79	177,900	1,984,580
TPC	13.7	0				0	0.00%	-	230,392	13.80	-	0	0
TRA	73.4	72.5	73.4	73.4	71.5	-900	-1.23%	9,800	3,005,164	179.95	14.53	0	0
TRC	79.6	80.3	79.6	80.4	78.9	+700	+0.88%	132,300	2,338,738	140.04	10.57	9,200	3,700
TSA	15.2	15.1	15.25	15.3	14.9	-100	-0.66%	135,900	610,417	36.55	22.60	0	0
TSC	2.91	2.95	2.91	2.96	2.9	+40	+1.37%	242,600	580,734	34.77	590.00	0	0
TTA	10.95	11.2	10.85	11.25	10.7	+250	+2.28%	657,600	1,999,862	119.75	9.67	0	3,200
TTE	39.1	0				0	0.00%	-	1,113,975	66.71	-	0	0
TTF	3	3.03	3.04	3.09	2.99	+30	+1%	1,289,900	1,245,929	74.61	202.00	192,500	105,900
TV2	34.25	33.8	34.25	34.25	33.5	-450	-1.31%	367,000	2,282,384	136.67	35.28	21,730	4,100
TVB	8.4	8.5	8.4	8.52	8.4	+100	+1.19%	55,300	952,825	57.06	7.56	100	2,500
TVS	15.2	15.2	15.15	15.65	15.15	0	0.00%	266,400	3,411,487	204.28	9.03	90,200	11,500
TVT	16.2	16.2	16.55	16.55	16.2	0	0.00%	1,100	340,200	20.37	14.74	0	0
TYA	17.25	17.25	17.25	17.25	17.05	0	0.00%	45,600	105,663	6.33	7.03	0	44,000
UIC	56.5	56	57	57	56	-500	-0.88%	2,400	465,248	27.86	7.96	0	670
VAB	10.7	10.55	10.7	10.7	10.5	-150	-1.40%	961,600	8,612,605	515.72	6.57	87,900	36,700
VAF	19.15	19.45	19.75	19.75	18	+300	+1.57%	300	732,591	43.87	12.03	0	0
VCA	8.36	8.37	8.36	8.37	8.36	+10	+0.12%	1,100	127,118	7.61	123.09	0	0
VCB	72.7	74	74.3	76	71.8	+1,300	+1.79%	28,198,200	618,319,957	37,025.15	13.28	9,253,500	2,293,110
VCF	306	288.6	300	300	288.6	-17,400	-5.69%	700	7,670,738	459.33	17.18	0	0
VCG	22.5	22.9	22.95	23.15	22.7	+400	+1.78%	6,721,300	14,804,125	886.47	14.79	223,000	746,600
VCI	35.85	35.65	36.3	36.6	35.1	-200	-0.56%	14,454,000	30,306,065	1,814.73	23.15	529,800	2,153,000
VCK	47.15	47.5	47.25	48.5	47.1	+350	+0.74%	2,754,900	72,286,721	4,328.55	8.00	1,500	0
VDP	47.7	47	45.65	47	45.65	-700	-1.47%	4,100	1,037,919	62.15	14.45	0	0
VDS	17.35	17.3	17.8	17.8	17.25	-50	-0.29%	1,180,100	4,705,600	281.77	14.23	52,700	127,600
VFG	51.4	51.5	51.4	51.5	51	+100	+0.19%	14,300	2,148,200	128.63	5.08	1,700	400
VGC	45.6	46.5	46.05	47.8	45.1	+900	+1.97%	2,071,600	20,848,275	1,248.40	18.87	88,800	77,200
VHC	56.8	58.6	56.9	58.7	56.9	+1,800	+3.17%	1,850,500	13,152,955	787.60	10.71	185,100	119,600
VHM	130.2	134	125.7	134.9	125.7	+3,800	+2.92%	9,148,500	550,393,209	32,957.68	18.24	2,655,090	3,325,620
VIB	18.55	18.55	18.7	18.75	18.45	0	0.00%	9,889,600	63,144,306	3,781.10	7.78	15,000	143,700
VIC	163.7	167.9	159	173.3	158	+4,200	+2.57%	5,382,600	646,921,304	38,737.80	55.14	2,054,440	1,930,220
VID	5	4.9	4.99	4.99	4.9	-100	-2.00%	3,700	200,097	11.98	28.82	0	0
VIP	12.4	12.7	12.45	12.7	12.4	+300	+2.42%	135,300	869,581	52.07	11.63	0	0
VIX	22.85	24.4	23.5	24.4	23.45	+1,550	+6.78%	101,441,500	37,366,889	2,237.54	36.04	7,623,360	2,109,780
VJC	195	195	194	196.5	190.2	0	0.00%	1,639,400	105,614,210	6,324.20	75.26	102,870	262,590
VMD	16.3	16.3	16.3	16.3	16.25	0	0.00%	2,800	251,676	15.07	11.25	0	0
VND	20.65	20.8	21.15	21.45	20.65	+150	+0.73%	23,794,900	31,663,838	1,896.04	18.42	1,079,000	1,518,400
VNE	6	6.08	6.35	6.35	6.05	+80	+1.33%	96,500	498,896	29.87	-	0	14,000
VNG	7.13	7.15	7.13	7.15	7.13	+20	+0.28%	1,800	695,528	41.65	286.00	1,500	100
VNL	20.8	20.8	20.7	20.8	20.6	0	0.00%	2,200	294,122	17.61	6.61	200	0
VNM	62.7	63.3	62.9	64.9	62.8	+600	+0.96%	6,761,300	132,294,180	7,921.81	15.74	683,810	1,057,450
VNS	9.25	9.2	9.15	9.24	9.15	-50	-0.54%	4,800	624,305	37.38	7.49	900	500
VOS	13.3	13.25	13.5	13.5	13.1	-50	-0.38%	986,000	1,855,000	111.08	5.53	58,100	143,300
VPB	30.2	30.5	31.3	31.45	30.3	+300	+0.99%	42,211,100	241,984,670	14,490.10	15.33	11,604,000	5,037,600
VPD	26.2	26.1	26.2	26.2	26.1	-100	-0.38%	20,800	2,781,989	166.59	13.11	15,200	0
VPG	4.76	5.09	4.76	5.09	4.7	+330	+6.93%	596,200	450,036	26.95	4.80	38,700	0
VPH	4.46	4.35	4.45	4.46	4.35	-110	-2.47%	65,500	414,806	24.84	3.20	0	4,500
VPI	55.6	54	55.1	55.3	54	-1,600	-2.88%	2,198,200	17,282,677	1,034.89	48.56	112,800	202,300
VPL	93.1	94.9	93.1	98.5	93.1	+1,800	+1.93%	1,040,900	170,184,206	10,190.67	62.76	123,200	208,900
VPS	9.45	9.39	9.45	9.45	9.37	-60	-0.63%	27,200	229,687	13.75	9.59	3,500	0
VPX	29.4	30.6	29.5	31	29.5	+1,200	+4.08%	1,840,900	-	-	47.08	151,800	402,700
VRC	13.8	13.35	13.1	13.35	13.1	-450	-3.26%	600	667,500	39.97	667.50	300	0
VRE	32.6	33.55	32.35	34.45	32.35	+950	+2.91%	10,555,700	76,236,283	4,565.05	18.61	929,770	4,984,830
VSC	20.55	21.95	20.75	21.95	20.55	+1,400	+6.81%	20,615,400	8,217,429	492.06	15.76	564,800	868,300
VSH	44.4	44.3	44.4	44.4	44.3	-100	-0.23%	10,100	10,465,487	626.68	23.34	0	0
VSI	25	25	25	25	25	0	0.00%	3,800	330,000	19.76	14.43	0	0
VTB	17	17.4	17	17.6	16.8	+400	+2.35%	22,400	187,999	11.26	16.29	1,000	700
VTO	11.65	11.85	11.65	11.85	11.6	+200	+1.72%	273,900	946,420	56.67	10.53	10,600	0
VTP	114.5	115	122	122	110.2	+500	+0.44%	3,106,000	14,005,050	838.63	48.52	240,730	256,030
VVS	52.8	56.4	53	56.4	53	+3,600	+6.82%	62,900	1,214,010	72.70	17.74	2,000	7,500
YBM	10.9	10.2	10.8	10.9	10.15	-700	-6.42%	24,700	182,321	10.92	10.94	0	0
YEG	12.2	12.25	12.2	12.45	12.1	+50	+0.41%	1,786,000	2,349,575	140.69	13.34	178,800	71,600
								合計	7,875,307,860	471,575.32		106,101,780	125,623,860

※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」