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	7.13	7.09	7.1	7.18	7	-40	-0.56%	770,200	2,791,636	167.16	7.35	57,700	1,500
AAM	6.06	6.4	6.06	6.4	6.06	+340	+5.61%	2,400	66,888	4.01	38.10	0	0
AAT	3.02	3.02	3.07	3.07	3	0	0.00%	18,600	213,874	12.81	-	0	1,000
ABR	12.15	0				0	0.00%	-	243,000	14.55	-	0	0
ABS	2.65	2.61	2.56	2.67	2.56	-40	-1.51%	201,900	208,800	12.50	87.00	0	0
ABT	64.5	65.2	64	65.2	63.2	+700	+1.09%	8,900	767,877	45.98	8.55	0	0
ACB	23.2	23.15	23	23.25	22.6	-50	-0.22%	15,668,600	118,913,600	7,120.57	7.66	3,343,700	3,665,600
ACC	12.3	12.45	12.3	12.45	12	+150	+1.22%	22,500	1,307,250	78.28	25.00	0	0
ACG	36.9	36	35.3	36	35.3	-900	-2.44%	2,000	5,428,366	325.05	12.93	0	200
ACL	13.55	13.55	13.55	13.55	13.55	0	0.00%	2,000	679,655	40.70	63.02	0	0
ADG	8.86	9.38	8.8	9.48	8.8	+520	+5.87%	4,400	200,549	12.01	11.27	0	400
ADP	23.3	23.2	23.3	23.3	22.95	-100	-0.43%	2,800	534,525	32.01	6.27	0	1,300
ADS	8.27	8.27	8.34	8.34	8.2	0	0.00%	119,100	631,784	37.83	12.40	0	0
AFX	10.4	10.45	10.4	10.45	10.3	+50	+0.48%	60,400	-	-	13.06	0	0
AGG	12.9	12.85	12.8	12.95	12.6	-50	-0.39%	284,500	2,088,486	125.06	7.02	43,100	4,200
AGR	15.25	14.8	14.8	15.1	14.8	-450	-2.95%	576,500	3,379,014	202.34	26.33	40,500	53,500
ANT	36.9	36.65	36.8	36.8	36.65	-250	-0.68%	2,600	-	-	9.22	0	0
ANV	23.9	24.1	24	24.35	23.55	+200	+0.84%	1,314,600	6,416,764	384.24	134.64	124,200	34,400
APG	8.22	7.65	7.65	7.65	7.65	-570	-6.93%	96,800	1,710,708	102.44	-	0	0
APH	5.68	5.63	5.7	5.7	5.6	-50	-0.88%	98,200	1,373,068	82.22	11.54	600	2,900
ASG	16.75	16.8	16.8	16.8	16.8	+50	+0.3%	5,300	1,525,182	91.33	52.66	0	0
ASM	5.71	5.73	5.69	5.75	5.65	+20	+0.35%	346,200	2,333,223	139.71	11.08	200	0
ASP	4.99	4.9	5	5	4.9	-90	-1.80%	117,000	182,964	10.96	25.65	0	0
AST	73	73.7	73.8	73.8	71.5	+700	+0.96%	1,600	3,316,500	198.59	23.18	1,100	0
BAF	34.7	34.8	34.4	34.8	34.25	+100	+0.29%	940,000	10,579,953	633.53	22.37	0	205,400
BCE	11	11	10.95	11	10.5	0	0.00%	38,300	385,000	23.05	5.16	0	0
BCG	2.53	0				0	0.00%	-	2,226,933	133.35	-	0	0
BCM	56.3	55.3	55.2	56.2	54.8	-1,000	-1.78%	543,900	57,235,500	3,427.28	27.51	45,100	21,200
BFC	68.7	71	68.4	71.5	67.3	+2,300	+3.35%	452,000	4,058,928	243.05	14.56	49,500	69,700
BHN	30.45	30.5	30.3	30.5	30	+50	+0.16%	13,200	7,069,900	423.35	19.07	100	0
BIC	23	22.65	23	23	22.6	-350	-1.52%	79,600	2,656,322	159.06	5.32	12,600	15,000
BID	41.7	40.75	41.8	41.9	40.65	-950	-2.28%	6,452,900	286,120,498	17,132.96	12.72	545,500	1,717,900
BKG	2.53	2.5	2.53	2.53	2.48	-30	-1.19%	50,600	179,023	10.72	12.02	0	0
BMC	14.15	14.25	14.1	14.3	14.05	+100	+0.71%	13,300	176,595	10.57	22.41	0	0
BMI	17	16.7	17	17	16.7	-300	-1.76%	224,500	2,514,145	150.55	10.68	17,300	35,840
BMP	145	143.5	145	145	142.1	-1,500	-1.03%	87,000	11,747,045	703.42	11.86	5,110	35,600
BRC	12.3	12.2	12.35	12.35	12.2	-100	-0.81%	2,400	150,975	9.04	7.26	0	0
BSI	36.4	36	36	36.6	35.5	-400	-1.10%	236,400	8,833,174	528.93	19.44	17,700	35,200
BSR	36.15	37.8	37.3	38	36.5	+1,650	+4.56%	17,242,000	189,275,928	11,333.89	186.21	1,104,360	3,388,000
BTP	8.5	8.21	8.4	8.4	8.21	-290	-3.41%	34,800	496,587	29.74	11.60	0	0
BTT	38	0				0	0.00%	-	513,000	30.72	-	0	0
BVH	74.5	72.3	74.4	78	72.3	-2,200	-2.95%	788,500	53,669,936	3,213.77	25.43	172,800	326,570
BWE	43	42.7	43	43.05	42.4	-300	-0.70%	168,900	9,390,953	562.33	11.42	5,800	50,000
C32	11	11.45	10.6	11.5	10.6	+450	+4.09%	4,800	344,167	20.61	21.16	200	0
C47	9.2	9.22	9.2	9.3	9.2	+20	+0.22%	14,100	335,076	20.06	6.41	0	0
CCC	8.91	8.99	8.9	8.99	8.62	+80	+0.9%	1,600	369,084	22.10	8.56	0	0
CCI	27	0				0	0.00%	-	473,610	28.36	-	0	0
CCL	4.98	4.86	4.97	4.97	4.84	-120	-2.41%	72,700	289,566	17.34	7.59	0	2,100
CDC	22.8	22.9	22.8	22.9	22.45	+100	+0.44%	98,300	1,208,494	72.36	20.93	2,200	800
CHP	28.9	29	28.9	29.15	28.75	+100	+0.35%	70,300	4,572,084	273.78	13.58	0	0
CIG	6.07	6.19	6.08	6.48	5.95	+120	+1.98%	51,000	315,937	18.92	3.58	0	0
CII	15.8	16.2	15.7	16.45	15.7	+400	+2.53%	12,460,400	10,886,162	651.87	22.41	1,221,900	562,900
CKG	9.3	9.05	9.3	9.3	8.95	-250	-2.69%	9,100	1,034,514	61.95	7.02	200	500
CLC	57.9	57.3	55	57.3	55	-600	-1.04%	2,300	1,501,695	89.92	11.11	800	200
CLL	30.3	30.3	30.3	30.35	30	0	0.00%	8,700	1,030,200	61.69	10.97	100	0
CLW	45	0				0	0.00%	-	585,000	35.03	-	0	0
CMG	30.2	29.65	30.2	30.2	29.6	-550	-1.82%	235,600	6,905,512	413.50	20.76	28,310	24,300
CMV	8	8.55	8	8.55	8	+550	+6.88%	1,900	155,233	9.30	15.05	0	0
CMX	6.3	6.23	6.25	6.3	6.21	-70	-1.11%	66,100	634,831	38.01	11.35	200	1,000
CNG	24.85	24.6	24.65	24.85	24.55	-250	-1.01%	19,400	863,443	51.70	15.93	100	1,900
COM	34	0				0	0.00%	-	480,101	28.75	-	0	0
CRC	9.05	9.19	9	9.45	8.9	+140	+1.55%	2,189,400	980,572	58.72	7.22	360,900	169,700
CRE	7.26	7.31	7.35	7.39	7.11	+50	+0.69%	329,200	3,389,489	202.96	82.13	0	6,100
CRV	26.8	26.4	26.45	26.45	26.4	-400	-1.49%	200	18,147,357	1,086.67	38.43	0	0
CSM	11.95	12.25	11.9	12.25	11.9	+300	+2.51%	275,100	1,269,409	76.01	28.29	8,600	3,800
CSV	28.8	29.5	28.95	29.95	28.8	+700	+2.43%	1,389,100	3,259,747	195.19	17.33	123,300	185,700
CTD	80	78.2	79.8	81.5	78.1	-1,800	-2.25%	827,300	7,931,827	474.96	17.15	11,670	150,100
CTF	19	19	19.1	19.1	18.8	0	0.00%	289,900	1,817,423	108.83	36.61	0	14,600
CTG	35.1	34.3	34.8	34.9	34.25	-800	-2.28%	12,913,700	266,406,201	15,952.47	7.27	1,796,110	1,244,000
CTI	23.55	23.45	23.3	24.1	23.3	-100	-0.42%	571,100	1,477,350	88.46	12.97	67,600	26,200
CTR	82.9	81	82.8	82.8	80.8	-1,900	-2.29%	336,600	9,265,256	554.81	17.22	14,000	24,810
CTS	28.4	27.7	27.8	28.6	27.7	-700	-2.46%	585,800	5,891,608	352.79	10.20	29,800	900
CVT	28.55	28.25	26.6	28.25	26.6	-300	-1.05%	1,900	1,036,518	62.07	17.33	0	0
D2D	36.8	36.8	36.6	37.1	36.45	0	0.00%	45,100	1,113,559	66.68	15.17	0	0
DAH	3.08	3.09	3.08	3.11	3.08	+10	+0.32%	22,000	260,178	15.58	38.15	0	0
DAT	8.89	8.4	8.9	8.9	8.27	-490	-5.51%	2,500	581,518	34.82	9.35	0	0
DBC	24.15	23.6	23.9	24.15	23.45	-550	-2.28%	3,044,500	9,082,853	543.88	8.99	239,300	64,900
DBD	51.3	51	51.5	51.5	50.3	-300	-0.58%	11,900	4,818,952	288.56	20.16	0	0
DBT	10.55	10.55	10.55	10.55	10.55	0	0.00%	6,200	216,598	12.97	13.67	0	0
DC4	9.17	9.27	9.17	9.28	9.13	+100	+1.09%	165,500	910,645	54.53	4.44	4,700	2,000
DCL	56.2	55.5	56.2	56.7	55	-700	-1.25%	357,500	4,053,777	242.74	75.72	0	0
DCM	48.15	50.2	48.25	50.9	48	+2,050	+4.26%	9,495,700	26,575,880	1,591.37	15.67	1,429,780	886,940
DGC	77.7	80.9	77	82	76.2	+3,200	+4.12%	9,831,700	30,724,074	1,839.76	10.94	1,088,570	448,700
DGW	45.25	44.15	44.5	45.45	43.4	-1,100	-2.43%	1,868,400	9,764,598	584.71	22.04	293,100	511,700
DHA	52.7	52.7	51.3	53.4	51.3	0	0.00%	39,100	775,801	46.46	15.01	2,200	3,800
DHC	36.5	36.6	36.4	36.8	35.5	+100	+0.27%	597,700	2,946,046	176.41	12.42	20,600	216,600
DHG	101.3	100.8	101.4	102.2	100.8	-500	-0.49%	9,400	13,179,204	789.17	17.49	200	1,000
DHM	5.85	5.9	5.85	5.99	5.85	+50	+0.85%	900	203,761	12.20	67.05	0	0
DIG	13.35	13.45	13.3	13.55	13	+100	+0.75%	12,249,600	8,694,500	520.63	71.54	1,176,930	412,980
DLG	2.65	2.64	2.65	2.65	2.6	-10	-0.38%	713,900	790,178	47.32	3.80	141,400	58,500
DMC	60.1	60.9	60	60.9	60	+800	+1.33%	800	2,114,903	126.64	12.27	0	0
DPG	41.8	41	41.95	42	40.5	-800	-1.91%	431,200	4,862,071	291.14	11.54	34,400	15,600
DPM	31.8	34	32.35	34	32.35	+2,200	+6.92%	22,324,700	23,117,451	1,384.28	31.54	2,637,600	980,500
DPR	41.35	42	41.3	42.4	40.85	+650	+1.57%	823,900	3,649,209	218.52	14.00	191,800	18,300
DQC	9.83	9.83	10.3	10.3	9.65	0	0.00%	6,800	270,896	16.22	-	0	100
DRC	14.35	14.15	14.3	14.35	14	-200	-1.39%	435,400	2,185,174	130.85	7.26	0	0
DRH	2.63	2.71	2.68	2.78	2.6	+80	+3.04%	575,800	335,248	20.07	-	0	5,000
DRL	46.2	46	46.15	46.2	46	-200	-0.43%	2,200	437,000	26.17	10.48	0	0
DSC	13.2	12.95	13.2	13.2	12.7	-250	-1.89%	15,300	3,103,616	185.85	10.21	0	2,300
DSE	24.4	24	24.4	24.4	24	-400	-1.64%	321,200	8,222,400	492.36	32.09	33,400	39,000
DSN	40.05	40.1	40.1	40.4	40	+50	+0.12%	3,700	484,529	29.01	6.15	0	0
DTA	3.6	3.57	3.6	3.6	3.42	-30	-0.83%	2,000	64,474	3.86	43.01	0	0
DTL	11.8	11.8	11.8	11.8	11.55	0	0.00%	4,600	715,446	42.84	168.57	0	100
DTT	17.95	16.7	16.7	16.7	16.7	-1,250	-6.96%	2,200	136,135	8.15	11.92	0	0
DVP	69.8	69.7	69	70.8	69	-100	-0.14%	4,800	2,788,000	166.95	8.24	0	0
DXG	13.85	13.8	13.7	14.05	13.4	-50	-0.36%	12,586,400	14,060,602	841.95	39.20	867,130	14,700
DXS	6.18	6.18	6.1	6.26	5.98	0	0.00%	1,243,000	3,578,857	214.30	26.19	133,800	75,000
DXV	3.75	3.76	3.75	3.76	3.75	+10	+0.27%	1,100	37,224	2.23	45.85	0	0
E1VFVN30	33.99	32.9	33.99	34	32.8	-1,090	-3.21%	562,600	-	-	-	333,210	232,800
EIB	22.45	22.55	22.1	23.3	22.05	+100	+0.45%	13,211,300	42,004,350	2,515.23	12.63	2,303,200	532,700
ELC	18.05	17.95	18.2	18.2	17.7	-100	-0.55%	458,200	1,975,824	118.31	15.61	10,200	500
EVE	10.1	10.1	10	10.1	9.9	0	0.00%	3,600	423,996	25.39	-	2,100	0
EVF	14.4	14.7	14.75	15.25	14.35	+300	+2.08%	22,065,700	11,180,317	669.48	13.09	1,367,400	1,336,600
EVG	6.28	6.22	6.23	6.29	6.12	-60	-0.96%	729,400	1,338,854	80.17	42.60	197,000	14,200
FCM	3.35	3.32	3.35	3.36	3.31	-30	-0.90%	45,400	153,472	9.19	107.10	0	500
FCN	11.75	11.95	11.7	12.2	11.7	+200	+1.7%	913,500	1,881,396	112.66	202.54	22,200	71,700
FDC	18.5	0				0	0.00%	-	714,655	42.79	-	0	0
FIR	5.43	5.7	5.43	5.7	5.1	+270	+4.97%	230,500	402,817	24.12	203.57	0	0
FIT	4.34	4.35	4.36	4.5	4.3	+10	+0.23%	1,114,200	1,478,709	88.55	12.39	0	0
FMC	39.1	39.65	39	39.65	37.9	+550	+1.41%	231,500	2,592,669	155.25	8.48	22,800	20,900
FPT	80.2	77.7	78.8	79.2	77.5	-2,500	-3.12%	12,722,400	132,362,503	7,925.90	15.72	954,360	2,559,220
FRT	155.3	153.6	153.8	153.8	147.8	-1,700	-1.09%	657,000	26,158,354	1,566.37	66.99	141,300	292,200
FTS	28.45	27.9	28	28.5	27.75	-550	-1.93%	733,200	9,388,618	562.19	24.03	1,400	23,600
FUCTVGF3	14.7	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	6.74	6.74	6.74	6.74	6.74	0	0.00%	1,700	-	-	-	0	0
FUEABVND	12.25	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	14.6	14.28	14.6	14.6	14.28	-320	-2.19%	3,100	-	-	-	0	200
FUEFCV50	15	15	15	15	14.92	0	0.00%	2,600	-	-	-	0	0
FUEIP100	12.65	12.56	12.56	12.56	12.56	-90	-0.71%	500	-	-	-	0	0
FUEKIV30	12.8	12.57	12.8	12.8	12.5	-230	-1.80%	12,300	-	-	-	800	1,200
FUEKIVFS	16.66	16.77	16.77	16.77	16.77	+110	+0.66%	300	-	-	-	0	300
FUEKIVND	14.01	14.01	14.01	14.01	14.01	0	0.00%	1,500	-	-	-	0	1,500
FUEMAV30	22.9	22.73	22.5	23.14	22.3	-170	-0.74%	11,100	-	-	-	7,900	7,300
FUEMAVND	15.75	15.59	15.75	15.75	15.59	-160	-1.02%	1,700	-	-	-	0	1,700
FUESSV30	24.2	24.2	24.82	24.82	24.18	0	0.00%	5,600	-	-	-	500	500
FUESSV50	29.89	28.69	29.89	29.89	28.51	-1,200	-4.01%	4,300	-	-	-	100	800
FUESSVFL	30.37	29.02	30.3	30.3	28.85	-1,350	-4.45%	107,000	-	-	-	6,900	3,100
FUETCC50	14.37	13.78	14.37	14.37	13.6	-590	-4.11%	35,900	-	-	-	0	0
FUETPVND	11	0				0	0.00%	-	-	-	-	0	0
FUEVFVND	37.52	36.86	37.37	37.5	36.64	-660	-1.76%	576,000	-	-	-	524,950	6,400
FUEVN100	26.33	25.6	24.61	26	24.61	-730	-2.77%	185,000	-	-	-	6,000	105,800
GAS	103	98.7	103	103	98.7	-4,300	-4.17%	1,736,400	238,158,141	14,260.97	21.24	46,600	478,610
GDT	19.3	19.2	19.5	19.5	19	-100	-0.52%	18,300	473,284	28.34	8.86	900	0
GEE	152.7	153.1	154	159	151.5	+400	+0.26%	486,800	56,034,593	3,355.36	879.89	9,900	11,000
GEG	15.45	16.5	15.5	16.5	15.3	+1,050	+6.8%	4,935,300	6,971,388	417.45	94.83	119,300	103,200
GEL	34.75	36	35.6	36.7	34.75	+1,250	+3.6%	7,949,300	28,440,000	1,702.99	52.63	1,700	0
GEX	34	34.35	34.15	35.7	33.7	+350	+1.03%	7,084,200	29,521,413	1,767.75	20.97	881,200	1,005,100
GHC	28.4	28.4	28.6	28.6	27.8	0	0.00%	17,300	1,353,615	81.05	8.00	0	0
GIL	14.3	14.1	14.3	14.45	14	-200	-1.40%	169,100	1,432,507	85.78	37.70	2,500	1,900
GMD	76.5	76.8	76.3	78.1	75.3	+300	+0.39%	1,764,300	32,754,824	1,961.37	17.96	955,600	787,800
GMH	8.59	8.48	8.02	8.5	8.02	-110	-1.28%	3,100	139,920	8.38	23.49	0	0
GSP	12.4	11.9	12.4	12.4	11.9	-500	-4.03%	220,600	730,413	43.74	7.90	0	0
GTA	9.1	9.24	9.07	9.24	9.05	+140	+1.54%	500	90,829	5.44	15.25	0	0
GVR	35.65	35.8	35.7	37.85	35.1	+150	+0.42%	5,803,200	143,200,000	8,574.85	42.07	575,190	72,800
HAG	14.9	15.15	15	15.35	14.7	+250	+1.68%	5,659,800	19,201,099	1,149.77	-	491,400	20,600
HAH	60.2	58.3	59.6	60.2	58.1	-1,900	-3.16%	1,605,400	9,844,609	589.50	8.54	91,500	212,620
HAP	7.27	7.27	7.25	7.27	7.07	0	0.00%	17,400	806,551	48.30	7.94	900	2,000
HAR	3.25	3.24	3.25	3.25	3.21	-10	-0.31%	107,100	310,016	18.56	31.46	900	1,000
HAS	8.1	8.1	8.1	8.1	8.1	0	0.00%	100	63,180	3.78	-	0	0
HAX	10.55	10.35	10.5	10.5	10.3	-200	-1.90%	117,200	1,112,001	66.59	356.90	7,900	400
HCD	7.98	7.98	7.98	7.98	7.85	0	0.00%	19,600	294,931	17.66	9.77	0	0
HCM	22.65	21.95	22.3	22.55	21.9	-700	-3.09%	8,759,200	23,705,049	1,419.46	13.41	6,600	169,900
HDB	25.75	25.7	25.3	25.75	25.1	-50	-0.19%	11,637,800	128,635,602	7,702.73	7.00	2,090,550	1,173,600
HDC	17.7	17.8	17.65	18.2	17.4	+100	+0.56%	2,614,200	3,555,631	212.91	41.01	300,100	27,900
HDG ＊	27.3	28.2	27.4	28.8	27.05	+900	+3.3%	4,569,000	10,432,958	624.73	26.04	752,700	158,000
HHP	13.5	13	13.3	13.4	12.85	-500	-3.70%	1,436,100	1,125,206	67.38	65.99	87,200	233,200
HHS	10.8	11	11	11.2	10.8	+200	+1.85%	2,612,600	4,751,846	284.54	11.02	503,900	57,900
HHV	11.35	11.7	11.55	11.95	11.5	+350	+3.08%	6,858,700	5,819,966	348.50	11.41	414,800	84,400
HID	3.96	3.96	4.1	4.13	3.9	0	0.00%	457,900	303,955	18.20	55.77	8,100	14,100
HII	5.3	5.21	5.28	5.28	5.1	-90	-1.70%	72,900	383,784	22.98	124.05	560	8,400
HMC	10.8	11.35	11.35	11.35	11.35	+550	+5.09%	500	309,855	18.55	9.92	0	0
HNA	22.3	22.25	22.25	22.25	22.25	-50	-0.22%	2,500	5,233,917	313.41	11.00	0	0
HPA	40	39.7	40	40.4	39.1	-300	-0.75%	40,400	10,123,500	606.20	-	1,100	0
HPG	27.4	26.8	27	27.15	26.65	-600	-2.19%	44,045,900	205,702,485	12,317.51	15.31	3,789,180	6,706,750
HPX	4.97	4.81	4.93	4.93	4.8	-160	-3.22%	613,500	1,463,051	87.61	25.86	80,600	78,900
HQC	2.61	2.58	2.61	2.61	2.55	-30	-1.15%	2,441,700	1,487,626	89.08	44.48	323,420	0
HRC	82.8	88.5	88.5	88.5	88	+5,700	+6.88%	5,000	2,673,286	160.08	76.10	0	0
HSG	14.8	14.4	14.8	14.8	14.35	-400	-2.70%	3,595,800	8,942,145	535.46	12.66	20,700	189,800
HSL	5.63	5.6	5.79	5.79	5.24	-30	-0.53%	925,800	215,977	12.93	32.00	400	0
HT1	16.5	16.45	16.55	16.65	16	-50	-0.30%	369,700	6,277,154	375.88	104.11	56,500	28,000
HTG	42.6	42.3	43.9	43.9	42.2	-300	-0.70%	14,500	1,522,915	91.19	5.65	0	0
HTI	24.6	24.75	24.5	24.75	24.35	+150	+0.61%	21,900	617,493	36.98	10.04	2,800	0
HTL	22	22.3	22.2	22.3	22.2	+300	+1.36%	2,000	267,600	16.02	11.56	400	1,000
HTN	6.58	6.4	6.31	6.59	6.3	-180	-2.74%	98,700	570,345	34.15	23.19	0	2,000
HTV	10.6	11.25	9.97	11.25	9.97	+650	+6.13%	11,700	147,420	8.83	16.07	0	0
HU1	6.2	0				0	0.00%	-	62,000	3.71	-	0	0
HUB	14.2	14.2	13.75	14.2	13.75	0	0.00%	1,000	429,449	25.72	5.98	0	0
HVH	11.65	11.7	11.65	11.7	11.45	+50	+0.43%	34,100	742,825	44.48	15.75	0	0
HVN	23.35	22.9	23.45	23.5	22.9	-450	-1.93%	2,027,400	50,709,627	3,036.50	-	2,000	719,600
ICT	17.75	17.55	17.2	17.9	17.2	-200	-1.13%	3,400	564,847	33.82	18.17	0	0
IDI	7.05	7.03	7.05	7.1	6.85	-20	-0.28%	472,100	1,920,404	114.99	28.35	116,300	0
IJC	10.2	10.05	10.15	10.2	9.99	-150	-1.47%	1,124,500	6,327,285	378.88	10.79	31,800	44,700
ILB	22	22.4	22.1	22.6	21.8	+400	+1.82%	2,600	855,669	51.24	6.80	0	300
IMP	56.7	56.1	56.7	56.8	55.4	-600	-1.06%	50,700	8,639,903	517.36	29.04	1,300	15,100
ITC	11.1	10.9	11	11	10.65	-200	-1.80%	60,300	1,045,692	62.62	32.54	0	0
ITD	16.5	16.5	16.25	16.6	16.25	0	0.00%	9,700	431,851	25.86	8.96	0	0
JVC	4.5	4.55	4.56	4.6	4.46	+50	+1.11%	443,100	511,876	30.65	12.67	0	0
KBC	31.8	32	31.8	32.25	31.4	+200	+0.63%	2,318,000	30,136,152	1,804.56	64.26	286,800	78,520
KDC	51.3	51.3	51.3	51.3	50.3	0	0.00%	177,500	14,867,064	890.24	369.06	3,300	5,300
KDH	25.75	25.6	25.7	25.8	25.05	-150	-0.58%	2,316,000	28,728,701	1,720.28	32.00	212,450	612,700
KHG	5.58	5.48	5.53	5.58	5.4	-100	-1.79%	9,200,700	2,462,905	147.48	44.92	252,800	137,200
KHP	10.95	11.1	10.9	11.1	10.9	+150	+1.37%	7,400	670,182	40.13	11.60	0	0
KLB	13.4	13.8	13.45	13.9	13.1	+400	+2.99%	298,600	-	-	5.62	191,200	1,320
KMR	2.73	2.73	2.74	2.74	2.69	0	0.00%	22,400	155,276	9.30	26.50	0	0
KOS	36.4	36.7	36.4	36.7	36.4	+300	+0.82%	369,300	7,944,865	475.74	370.71	29,400	0
KSB	16.9	16.85	16.55	16.85	16.4	-50	-0.30%	1,090,400	1,928,376	115.47	35.32	23,800	0
L10	26	0				0	0.00%	-	254,540	15.24	-	0	0
LAF	19.75	19.75	19.75	19.75	19.75	0	0.00%	100	300,753	18.01	7.72	0	100
LBM	31.4	31.35	31.4	31.45	29.25	-50	-0.16%	22,400	1,254,000	75.09	15.21	1,500	3,400
LCG	9.49	9.7	9.4	9.94	9.4	+210	+2.21%	2,197,900	2,004,041	120.00	16.09	205,400	7,200
LDG	3.41	3.35	3.44	3.44	3.32	-60	-1.76%	858,200	856,313	51.28	-	104,500	7,500
LGC	58.2	54.2	54.2	57.5	54.2	-4,000	-6.87%	1,300	11,497,463	688.47	19.94	0	0
LGL	5.54	5.56	5.58	5.58	5.4	+20	+0.36%	65,100	286,324	17.15	-	0	400
LHG	28.4	28.35	28.2	28.4	28.1	-50	-0.18%	44,200	1,417,840	84.90	5.55	8,900	6,100
LIX	35.3	34.75	34.3	35.5	34.3	-550	-1.56%	20,600	2,251,800	134.84	12.56	0	0
LM8	13.55	0				0	0.00%	-	127,217	7.62	-	0	0
LPB	41.7	41.1	41.5	41.6	40.6	-600	-1.44%	2,167,300	122,777,294	7,351.93	12.63	371,600	217,400
LSS	8.55	8.53	8.55	8.55	8.4	-20	-0.23%	57,300	767,927	45.98	6.30	0	0
MBB	26.8	26.25	26.5	26.8	26	-550	-2.05%	19,075,600	211,443,748	12,661.30	7.89	7,755,800	7,286,200
MCH	145	140.4	145.2	145.2	138.5	-4,600	-3.17%	118,400	-	-	25.27	18,900	26,760
MCM	25.75	25.7	25.75	25.9	25.5	-50	-0.19%	13,200	2,827,000	169.28	14.29	0	0
MCP	27.6	27.55	27.6	27.6	27.2	-50	-0.18%	26,400	547,375	32.78	16.53	0	0
MDG	42	39.1	39.1	39.6	39.1	-2,900	-6.90%	15,300	403,699	24.17	9.37	0	0
MHC	10.1	10	10	10.15	9.99	-100	-0.99%	18,300	434,762	26.03	36.90	0	0
MIG	17.45	17.4	17.45	17.55	17	-50	-0.29%	431,900	3,504,941	209.88	11.20	45,800	312,700
MSB	11.45	11.25	11.15	11.4	11.15	-200	-1.75%	3,337,600	35,100,000	2,101.80	5.30	47,800	20,560
MSH	36.35	36.85	36.3	37.2	36.1	+500	+1.38%	444,700	4,146,400	248.29	6.70	134,400	39,450
MSN	73	73.1	73.2	74.5	71.8	+100	+0.14%	8,489,100	111,147,960	6,655.57	54.35	936,600	554,100
MWG	86.5	84.6	84	86.5	83.1	-1,900	-2.20%	10,104,500	124,228,631	7,438.84	33.23	4,329,760	1,431,800
NAB	13.15	13.05	13.1	13.25	12.9	-100	-0.76%	1,336,800	17,911,785	1,072.56	5.35	126,500	384,510
NAF	42.6	44.2	42.6	44.4	42	+1,600	+3.76%	975,600	313,110	18.75	21.16	163,500	61,600
NAV	15.9	16.7	16.7	16.7	16.7	+800	+5.03%	100	133,600	8.00	9.72	0	0
NBB	17.15	17.4	17.05	17.4	16.6	+250	+1.46%	52,600	1,742,780	104.36	2,485.71	0	0
NCT	92.8	92.8	92.8	92.8	92.2	0	0.00%	7,500	2,428,180	145.40	6.86	500	1,100
NHA	12.6	12.5	12.6	12.7	12.3	-100	-0.79%	125,000	809,862	48.49	8.52	0	0
NHH	10.45	10.25	10.4	10.4	10	-200	-1.91%	24,900	1,157,881	69.33	8.69	0	0
NHT	10.75	10.25	10.2	10.3	10.2	-500	-4.65%	3,900	246,038	14.73	10.90	0	0
NKG	14.3	13.9	14.2	14.5	13.9	-400	-2.80%	6,087,800	6,221,235	372.53	9.69	218,510	0
NLG	26.85	26.9	26.35	27.15	26.05	+50	+0.19%	3,474,300	13,049,120	781.38	20.93	1,266,900	453,950
NNC	49.3	50.2	49.3	50.2	48	+900	+1.83%	52,000	1,100,384	65.89	8.18	22,200	1,200
NO1	5.67	5.6	5.61	5.61	5.53	-70	-1.23%	10,300	134,400	8.05	7.46	0	0
NSC	72.5	73.9	72.5	73.9	70.1	+1,400	+1.93%	1,000	1,298,757	77.77	6.31	300	0
NT2	26.35	26.5	26.4	27.3	26.15	+150	+0.57%	1,743,000	7,628,715	456.81	6.92	374,100	661,000
NTC	145.5	145.3	145.5	145.5	143.7	-200	-0.14%	9,600	3,487,197	208.81	11.92	0	0
NTL	16.25	15.95	16.25	16.25	15.7	-300	-1.85%	445,500	1,945,579	116.50	3.37	68,500	600
NVL	11.1	11.85	11	11.85	10.95	+750	+6.76%	19,587,600	26,449,420	1,583.80	-	665,430	1,304,000
NVT	7.34	7.49	7.34	7.55	7.34	+150	+2.04%	900	677,845	40.59	-	0	0
OCB	10.85	10.7	10.85	10.85	10.65	-150	-1.38%	1,573,200	26,383,944	1,579.88	8.38	100,600	38,800
OGC	3.15	3.01	3.1	3.1	3	-140	-4.44%	849,400	903,000	54.07	7.56	7,300	1,100
OPC	22.1	22.2	22.2	22.2	22.2	+100	+0.45%	100	1,421,930	85.15	15.62	0	0
ORS	14	13.4	13.75	14.35	13.35	-600	-4.29%	4,213,400	4,502,397	269.60	38.07	204,000	107,300
PAC	24.2	25.85	24.05	25.85	24.05	+1,650	+6.82%	2,226,300	1,801,934	107.90	17.02	180,100	10,600
PAN	32.45	31.9	32.4	32.65	31.85	-550	-1.69%	907,300	6,663,743	399.03	11.80	93,400	86,200
PC1	26.7	27.3	26.7	27.85	26.25	+600	+2.25%	7,914,700	11,228,090	672.34	23.19	594,100	870,100
PDN	113.1	112	113.9	113.9	112	-1,100	-0.97%	300	4,148,918	248.44	12.85	0	0
PDR	15.3	15.25	15.1	15.4	14.85	-50	-0.33%	8,338,100	14,942,093	894.74	82.88	379,720	80,400
PDV	10.3	10.15	10.25	10.7	10.15	-150	-1.46%	63,700	-	-	2.47	0	100
PET	36.35	38.05	36.5	38.85	36.5	+1,700	+4.68%	1,909,600	4,060,777	243.16	28.63	0	0
PGC	14.05	14.15	14.1	14.2	14	+100	+0.71%	187,300	853,801	51.13	9.99	6,100	8,400
PGD	24.15	24.15	24.15	24.15	24	0	0.00%	4,800	2,390,785	143.16	15.29	0	100
PGI	19.5	19.45	19.4	19.45	19.4	-50	-0.26%	2,200	2,156,943	129.16	9.29	0	0
PGV	25.15	25	25.45	25.45	24.45	-150	-0.60%	43,700	28,086,701	1,681.84	-	0	0
PHC	4.63	4.55	4.66	4.66	4.55	-80	-1.73%	45,900	230,603	13.81	47.40	0	0
PHR	60.3	61.5	59.6	62.4	59.6	+1,200	+1.99%	460,600	8,333,201	498.99	19.74	252,900	17,000
PIT	8.05	7.7	7.58	7.7	7.58	-350	-4.35%	2,500	109,419	6.55	38.31	0	0
PJT	9.04	9	9.04	9.2	8.8	-40	-0.44%	14,200	223,945	13.41	8.58	0	0
PLP	5.27	5.27	5.3	5.31	5.2	0	0.00%	21,800	526,999	31.56	41.83	0	0
PLX	55.2	52	55	55.2	52	-3,200	-5.80%	7,032,400	66,070,796	3,956.34	29.43	107,810	1,544,100
PMG	7.73	7.72	7.73	7.73	7.7	-10	-0.13%	3,200	357,716	21.42	14.43	0	0
PNC	26.5	27.5	26.5	27.5	26.5	+1,000	+3.77%	1,900	296,982	17.78	29.07	0	0
PNJ	119	117.9	118.6	118.6	115	-1,100	-0.92%	997,100	40,221,480	2,408.47	20.64	792,150	715,000
POW	13.55	13.4	13.6	13.75	13.2	-150	-1.11%	14,291,100	41,109,132	2,461.62	28.21	354,800	2,446,090
PPC	10	9.99	9.91	10.05	9.9	-10	-0.10%	247,000	3,202,924	191.79	7.50	2,600	4,800
PTB	52.3	52	51.5	53.4	51.2	-300	-0.57%	266,300	4,176,956	250.12	9.44	218,000	67,200
PTC	7.02	7	7	7.01	7	-20	-0.28%	30,400	225,341	13.49	11.65	0	0
PTL	2.7	2.71	2.73	2.87	2.71	+10	+0.37%	4,400	271,000	16.23	-	0	0
PVD	41.2	41.25	41.95	41.95	40.5	+50	+0.12%	3,541,900	22,930,050	1,373.06	41.25	163,500	944,650
PVP	16.2	15.8	16.35	16.55	15.7	-400	-2.47%	810,300	1,638,499	98.11	8.42	0	8,800
PVT	27.75	26.5	28.1	28.15	26.4	-1,250	-4.50%	11,043,400	12,453,178	745.70	9.20	524,600	1,876,500
QCG	12.8	12.9	12.7	13.2	12.65	+100	+0.78%	292,100	3,549,166	212.52	42.72	16,300	0
QNP	32.75	0				0	0.00%	-	1,323,426	79.25	-	0	0
RAL	88.2	87.3	87.9	88	87.3	-900	-1.02%	1,900	2,055,690	123.10	3.47	0	0
REE	60.4	62.5	60.1	63	59	+2,100	+3.48%	1,507,700	33,853,634	2,027.16	13.39	110	0
RYG	10.85	10.8	10.95	10.95	10.5	-50	-0.46%	83,300	486,000	29.10	7.20	4,000	4,200
S4A	33.5	33.5	33.5	33.5	33.5	0	0.00%	100	1,413,700	84.65	16.04	0	0
SAB	44.8	43.75	44.65	44.65	43.7	-1,050	-2.34%	824,200	56,112,104	3,360.01	13.29	19,600	197,700
SAM	6.45	6.6	6.45	6.64	6.44	+150	+2.33%	207,000	2,507,742	150.16	30.00	500	0
SAV	13.3	13.35	13.3	13.35	12.8	+50	+0.38%	16,300	331,003	19.82	5.73	0	100
SBA	28.4	28.3	28.4	28.4	27.8	-100	-0.35%	2,900	1,711,818	102.50	10.09	0	0
SBG	11.4	11.65	11.5	11.7	11.4	+250	+2.19%	31,700	582,500	34.88	10.80	0	2,600
SBT	23	22.85	22.95	22.95	22.65	-150	-0.65%	401,100	19,539,323	1,170.02	27.46	24,700	37,800
SBV	7.9	7.72	7.37	7.79	7.35	-180	-2.28%	9,900	221,487	13.26	-	0	0
SC5	15.35	0				0	0.00%	-	229,997	13.77	-	0	0
SCR	5.75	5.69	5.71	5.79	5.6	-60	-1.04%	3,210,400	2,450,086	146.71	812.86	556,600	103,800
SCS	53.6	53	53.6	53.7	52.6	-600	-1.12%	209,800	5,410,080	323.96	7.45	12,500	99,750
SFC	20	20	20.5	20.5	19.5	0	0.00%	1,500	225,829	13.52	11.38	0	0
SFG	11.15	11.35	11	11.35	10.7	+200	+1.79%	6,000	543,635	32.55	16.97	0	0
SFI	27.5	28	27.5	28	27.5	+500	+1.82%	1,200	680,737	40.76	7.23	800	0
SGN	53.5	53.3	53.3	53.3	52.8	-200	-0.37%	25,700	1,785,475	106.91	7.33	100	1,200
SGR	15.4	15.45	14.95	15.45	14.95	+50	+0.32%	65,800	1,079,569	64.64	15.65	1,700	1,000
SGT	15.35	15.55	14.85	16.2	14.85	+200	+1.3%	15,400	2,301,450	137.81	17.69	0	0
SHA	4	3.93	3.93	3.93	3.93	-70	-1.75%	100	131,445	7.87	9.73	0	0
SHB	14.75	14.95	14.6	15.1	14.45	+200	+1.36%	83,295,200	68,675,872	4,112.33	6.48	1,529,800	75,100
SHI	13.95	13.95	13.8	13.95	13.8	0	0.00%	532,200	2,370,796	141.96	29.31	2,100	0
SHP	34.45	34.45	34.4	34.45	34.4	0	0.00%	3,600	3,486,559	208.78	12.16	0	0
SIP	58	57.7	57.4	58.8	57.4	-300	-0.52%	260,500	13,969,917	836.52	11.23	49,500	3,600
SJD	14	14	14.05	14.05	13.95	0	0.00%	132,100	965,981	57.84	6.78	58,000	0
SJS	48.95	47.8	48.85	48.85	47.8	-1,150	-2.35%	4,500	14,219,297	851.45	20.28	0	0
SKG	9.46	9.5	9.41	9.58	9.3	+40	+0.42%	49,300	631,728	37.83	18.59	8,400	0
SMA	7.82	7.35	8.35	8.35	7.35	-470	-6.01%	1,400	149,593	8.96	11.41	0	0
SMB	38.65	38.5	38.7	38.9	37.5	-150	-0.39%	18,300	1,149,096	68.81	7.51	0	0
SMC	10.95	10.7	10.95	10.95	10.7	-250	-2.28%	126,300	787,593	47.16	26.95	5,400	0
SPM	9.5	0				0	0.00%	-	130,815	7.83	-	0	0
SRC	47	49.9	48.8	49.9	48.7	+2,900	+6.17%	9,500	1,400,362	83.85	56.90	0	0
SRF	7.31	7.07	6.81	7.23	6.8	-240	-3.28%	50,600	238,873	14.30	135.96	0	27,000
SSB	16.6	16.55	16.35	16.55	16.3	-50	-0.30%	2,119,000	47,084,750	2,819.45	8.80	86,000	37,100
SSC	29	30.2	29	30.2	29	+1,200	+4.14%	600	400,808	24.00	9.97	0	0
SSI	30.25	29.15	29.7	30.1	28.9	-1,100	-3.64%	44,112,200	72,615,499	4,348.23	18.76	1,740,800	4,185,000
ST8	3.41	3.29	3.3	3.39	3.29	-120	-3.52%	193,100	84,622	5.07	3.82	0	0
STB	66.3	65.7	65.6	67.1	65.1	-600	-0.90%	6,081,700	123,858,673	7,416.69	12.28	158,600	934,600
STG	37	0				0	0.00%	-	3,635,374	217.69	-	0	0
STK	15.3	15.25	15.2	15.25	14.4	-50	-0.33%	24,300	2,136,878	127.96	117.31	400	500
SVC	18.7	18.7	19.4	19.4	18.05	0	0.00%	30,200	1,744,304	104.45	12.51	100	100
SVD	4.05	0				0	0.00%	-	111,804	6.69	-	0	0
SVT	11.3	11.1	11.3	11.3	11.1	-200	-1.77%	5,200	192,152	11.51	6.97	0	0
SZC	30.2	29.8	30.1	30.5	29.3	-400	-1.32%	713,600	5,363,579	321.17	18.44	106,200	56,800
SZL	48.2	48.4	48.6	48.6	48	+200	+0.41%	24,100	1,323,476	79.25	11.76	0	0
TAL	41.95	42	41.95	42.35	41.85	+50	+0.12%	204,500	13,097,700	784.29	19.56	32,100	12,000
TBC	36.15	35.95	36.15	36.15	35.2	-200	-0.55%	7,800	2,282,825	136.70	12.82	100	1,500
TCB	31.1	30	30.55	31	29.9	-1,100	-3.54%	18,068,400	212,587,212	12,729.77	9.84	1,720,530	1,730,650
TCD	1.89	0				0	0.00%	-	634,701	38.01	-	0	0
TCH	14.65	14.6	14.65	14.85	14.25	-50	-0.34%	5,965,100	13,316,795	797.41	11.41	781,000	370,300
TCI	8.76	8.52	8.79	8.79	8.45	-240	-2.74%	30,400	985,091	58.99	17.35	0	800
TCL	34	34.35	34	34.5	33.9	+350	+1.03%	13,000	1,035,942	62.03	7.87	0	2,800
TCM	24	23.55	23.85	24.05	23.2	-450	-1.88%	1,851,300	2,638,513	157.99	9.24	2,700	15,600
TCO	9.68	9.94	9.68	9.98	9.6	+260	+2.69%	239,000	311,327	18.64	8.34	0	0
TCR	2.55	2.56	2.55	2.56	2.42	+10	+0.39%	3,500	26,536	1.59	-	0	0
TCT	19.5	20.85	20.3	20.85	19.6	+1,350	+6.92%	27,400	266,630	15.97	24.65	0	0
TCX	55.6	53.1	54.8	54.8	52.4	-2,500	-4.50%	1,531,600	110,456,391	6,614.16	19.57	187,600	1,112,000
TDC	11	11.05	11	11.05	10.95	+50	+0.45%	50,600	1,105,000	66.17	2.67	13,300	0
TDG	2.69	2.72	2.7	2.75	2.68	+30	+1.12%	47,800	65,854	3.94	9.61	0	0
TDH	3.54	3.56	3.54	3.56	3.48	+20	+0.56%	21,800	401,044	24.01	-	0	0
TDM	57.2	57	54.2	57	54.2	-200	-0.35%	400	6,270,000	375.45	32.61	0	0
TDP	29.95	30	29.5	31.8	29.5	+50	+0.17%	362,700	2,810,987	168.32	27.60	21,800	100
TDW	43.45	44.25	44.25	44.25	44.25	+800	+1.84%	100	376,125	22.52	6.71	0	0
TEG	6	5.9	6	6	5.85	-100	-1.67%	22,900	712,759	42.68	140.48	0	0
THG	44.8	44.55	44.8	44.8	44.4	-250	-0.56%	17,400	1,386,837	83.04	8.67	0	2,700
TIP	18.55	18.75	18	18.9	18	+200	+1.08%	125,200	1,218,897	72.99	6.68	0	0
TIX	43.5	0				0	0.00%	-	1,305,000	78.14	-	0	0
TLD	8	8.15	7.93	8.15	7.93	+150	+1.88%	230,000	633,592	37.94	45.03	0	0
TLG	50.6	49.8	50.8	50.9	49.75	-800	-1.58%	287,100	4,807,111	287.85	10.36	25,800	53,500
TLH	4.6	4.59	4.41	4.6	4.41	-10	-0.22%	167,200	515,549	30.87	-	5,200	5,200
TMP	57.5	55.9	57	57	55.9	-1,600	-2.78%	11,800	3,913,000	234.31	11.17	0	100
TMS	41	41	41	41	38.65	0	0.00%	1,100	7,082,102	424.08	34.28	0	2,291,100
TMT	12.8	12.8	12.8	12.8	12.8	0	0.00%	9,200	472,038	28.27	-	0	0
TN1	16.3	16.65	16.65	16.65	16.65	+350	+2.15%	100	1,000,590	59.92	17.86	0	0
TNC	28.8	27.9	28.8	28.9	27.9	-900	-3.13%	1,400	537,075	32.16	18.06	0	0
TNH	10.95	10.7	10.95	10.95	10.6	-250	-2.28%	83,200	17,740,594	1,062.31	30.92	1,000	1,400
TNI	4.72	4.7	4.72	4.72	4.5	-20	-0.42%	9,000	246,750	14.78	-	0	0
TNT	8.07	8.6	8.6	8.63	8.09	+530	+6.57%	294,400	438,600	26.26	1,228.57	0	0
TPB	16.45	16.05	16.2	16.45	15.95	-400	-2.43%	13,103,500	42,403,397	2,539.13	6.98	325,350	299,900
TPC	11.1	0				0	0.00%	-	186,668	11.18	-	0	0
TRA	70.9	70.4	68	70.4	68	-500	-0.71%	600	2,918,118	174.74	14.11	0	0
TRC	73.6	74.8	73.3	74.8	73.1	+1,200	+1.63%	46,900	2,178,550	130.45	9.84	5,700	11,600
TSA	15.7	15.65	15.6	15.65	15.45	-50	-0.32%	118,700	632,651	37.88	22.23	0	0
TSC	2.49	2.48	2.49	2.5	2.45	-10	-0.40%	140,000	488,210	29.23	496.00	0	0
TTA	10.75	11.2	10.65	11.2	10.6	+450	+4.19%	494,400	1,999,862	119.75	9.67	0	0
TTE	33.9	0				0	0.00%	-	965,825	57.83	-	0	0
TTF	2.67	2.66	2.68	2.68	2.63	-10	-0.37%	314,900	1,093,786	65.50	177.33	600	9,700
TV2	36.65	37.35	36.7	37.6	36	+700	+1.91%	556,700	2,522,102	151.02	38.99	101,100	500
TVB	7.39	7.38	7.38	7.38	7.15	-10	-0.14%	4,600	827,276	49.54	6.56	0	300
TVS	14.2	14.1	14.2	14.75	13.95	-100	-0.70%	136,100	3,164,603	189.50	8.38	100	51,790
TVT	16.6	15.6	16	16	15.6	-1,000	-6.02%	10,100	327,600	19.62	14.19	0	0
TYA	17.55	17.75	17.4	17.75	17.3	+200	+1.14%	3,300	108,726	6.51	7.24	900	0
UIC	58	0				0	0.00%	-	481,864	28.85	-	0	0
VAB	10.15	10.05	10.15	10.2	9.98	-100	-0.99%	318,700	8,204,425	491.28	6.26	16,000	47,400
VAF	19.9	21.2	20.15	21.25	20.15	+1,300	+6.53%	3,600	798,505	47.81	13.11	0	700
VCA	8	0				0	0.00%	-	121,499	7.28	-	0	0
VCB	60.4	59.8	60.2	60.3	59.5	-600	-0.99%	6,217,000	499,669,371	29,920.32	10.73	793,200	1,238,050
VCF	300.1	317.4	316.8	317.9	315	+17,300	+5.76%	900	8,436,217	505.16	16.29	150	0
VCG	21.3	22.75	22.75	22.75	22	+1,450	+6.81%	42,813,300	14,707,155	880.67	14.70	3,065,200	1,223,500
VCI	37.2	36.6	36.7	37.15	35.65	-600	-1.61%	12,441,500	31,113,660	1,863.09	19.74	2,086,200	297,450
VCK	30.5	30.4	30.3	30.5	29.5	-100	-0.33%	2,376,000	46,263,501	2,770.27	11.09	38,500	187,900
VDP	50	0				0	0.00%	-	1,104,170	66.12	-	0	0
VDS	15.75	15.5	15.6	15.75	15.2	-250	-1.59%	876,400	4,216,000	252.46	14.71	3,600	14,100
VFG	51.5	51	51.5	51.5	51	-500	-0.97%	2,100	2,127,343	127.39	5.03	0	0
VGC	45.9	45.8	46	46.7	45.05	-100	-0.22%	863,000	20,534,430	1,229.61	14.63	141,700	73,400
VHC	59	58.7	57.7	59.2	57.7	-300	-0.51%	696,200	13,175,400	788.95	10.73	99,000	16,500
VHM	95.9	95.9	93.7	95.9	93.5	0	0.00%	4,137,400	393,900,811	23,586.87	13.05	193,910	1,216,700
VIB	17.05	16.65	17	17	16.6	-400	-2.35%	3,945,300	56,676,695	3,393.81	7.78	4,500	677,800
VIC	146	145	144.8	149.7	142.9	-1,000	-0.68%	3,036,100	558,687,249	33,454.33	47.62	740,330	1,179,630
VID	4.9	4.9	5	5	4.9	0	0.00%	1,200	200,097	11.98	28.82	0	200
VIP	12.1	12.15	11.8	12.2	11.8	+50	+0.41%	155,200	831,922	49.82	11.13	2,600	1,300
VIX	17.1	16.8	17	17.7	16.75	-300	-1.75%	29,465,100	25,728,022	1,540.60	4.76	1,170,410	78,260
VJC	159.7	152.8	155	157.9	152.8	-6,900	-4.32%	1,393,200	82,758,212	4,955.58	58.97	180,000	163,200
VMD	15	15	15	15	15	0	0.00%	2,200	231,604	13.87	10.35	0	0
VND	16.9	16.55	16.85	17.05	16.5	-350	-2.07%	10,043,900	25,194,063	1,508.63	14.66	147,600	995,910
VNE	4.52	4.53	4.53	4.57	4.46	+10	+0.22%	241,900	371,710	22.26	-	0	200
VNG	6.8	6.8	6.8	6.8	6.8	0	0.00%	1,600	661,481	39.61	272.00	0	200
VNL	20.3	20.5	20.55	20.55	20.2	+200	+0.99%	15,300	289,880	17.36	6.51	2,000	0
VNM	63	61.6	62	62.7	61.3	-1,400	-2.22%	6,298,800	128,741,255	7,709.06	15.29	3,356,700	1,759,600
VNS	8.7	8.99	8.7	9.01	8.7	+290	+3.33%	400	610,054	36.53	7.31	200	100
VOS	14.75	14.4	14.8	15.2	14.25	-350	-2.37%	2,627,300	2,016,000	120.72	6.61	148,400	199,900
VPB	26.45	25.75	25.85	26.2	25.5	-700	-2.65%	12,809,200	204,298,533	12,233.45	8.52	2,246,950	3,453,310
VPD	24.8	24.55	24.8	24.8	24	-250	-1.01%	41,700	2,616,775	156.69	12.33	400	0
VPG	4.78	4.69	4.88	4.89	4.69	-90	-1.88%	78,700	414,670	24.83	4.42	300	1,600
VPH	3.77	3.63	3.77	3.78	3.63	-140	-3.71%	8,000	346,149	20.73	2.67	0	0
VPI	58.5	58	58.4	58.5	57.8	-500	-0.85%	3,281,100	18,562,875	1,111.55	52.16	94,900	194,500
VPL	78.1	80.3	76.5	81.3	76.1	+2,200	+2.82%	513,300	144,002,020	8,622.88	129.94	153,900	62,800
VPS	8.2	8.43	8.4	8.5	8.2	+230	+2.8%	24,700	206,204	12.35	8.81	0	0
VPX	31.3	30.9	30.4	30.95	30.2	-400	-1.28%	851,100	-	-	47.54	155,500	102,600
VRC	13	13.1	13	13.1	13	+100	+0.77%	7,500	655,000	39.22	655.00	0	0
VRE	25.6	25.9	24.8	26.1	24.8	+300	+1.17%	6,624,900	58,853,047	3,524.13	14.36	1,195,200	888,010
VSC	23.35	24.2	23.35	24.35	23.2	+850	+3.64%	5,408,300	9,059,763	542.50	17.37	431,800	8,300
VSH	43.4	43.2	43.3	43.45	43.1	-200	-0.46%	6,200	10,205,622	611.12	22.76	1,400	100
VSI	24.9	26.3	26.6	26.6	26.3	+1,400	+5.62%	500	347,160	20.79	15.18	0	0
VTB	14.05	14	14.85	14.85	14	-50	-0.36%	500	151,263	9.06	13.11	0	0
VTO	12.1	12	11.95	12.3	11.95	-100	-0.83%	226,300	958,400	57.39	10.67	8,200	4,800
VTP	94.3	91.6	94.3	94.3	91.5	-2,700	-2.86%	396,900	11,155,327	667.98	38.65	27,900	147,500
VVS	141.5	151.4	147.9	151.4	143.1	+9,900	+7%	331,000	3,258,885	195.14	47.63	12,200	24,740
YBM	10.1	10.5	10.15	10.5	10.15	+400	+3.96%	27,000	337,833	20.23	11.27	0	0
YEG	11.05	10.9	10.95	11.25	10.85	-150	-1.36%	1,193,900	2,090,642	125.19	11.87	50,500	3,700
								合計	7,133,063,279	427,129.54		81,251,960	81,916,400

※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」