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	6.95	6.69	6.95	6.95	6.65	-260	-3.74%	1,528,300	2,634,139	157.73	6.94	23,000	62,600
AAM	6.36	0				0	0.00%	-	66,470	3.98	-	0	0
AAT	2.97	2.94	2.95	2.97	2.88	-30	-1.01%	25,400	208,208	12.47	-	0	0
ABR	12.2	11.5	12.25	12.25	11.5	-700	-5.74%	700	230,000	13.77	11.65	0	0
ABS	2.96	2.92	2.96	3.05	2.82	-40	-1.35%	311,400	233,600	13.99	97.33	0	0
ABT	60.9	59	59.5	59.6	59	-1,900	-3.12%	3,900	694,858	41.61	7.74	0	400
ACB	23	22.5	22.95	22.95	22.45	-500	-2.17%	15,858,400	115,574,773	6,920.65	7.45	6,429,310	5,125,300
ACC	12.6	12.45	12.6	12.6	12	-150	-1.19%	55,700	1,307,250	78.28	25.00	0	0
ACG	34.6	34.5	34.5	34.5	33	-100	-0.29%	10,600	5,202,184	311.51	12.39	600	0
ACL	13.5	13.1	13	13.1	12.65	-400	-2.96%	7,300	657,083	39.35	60.93	0	0
ADG	9.1	8.8	8.8	8.8	8.8	-300	-3.30%	9,400	188,149	11.27	10.58	0	0
ADP	23	22.65	23	23.1	22.65	-350	-1.52%	5,800	521,853	31.25	6.12	0	0
ADS	8.18	7.8	8.18	8.18	7.8	-380	-4.65%	162,200	595,879	35.68	11.69	0	4,000
AFX	10.1	10.25	10.1	10.25	10.1	+150	+1.49%	60,000	-	-	7.58	0	0
AGG	12.7	12.5	12.65	12.65	12.15	-200	-1.57%	742,600	2,031,601	121.65	6.83	21,600	76,400
AGR	14.4	13.4	14.3	14.3	13.4	-1,000	-6.94%	1,183,600	3,059,378	183.20	23.84	48,600	61,400
ANT	35.85	33.35	34.05	34.05	33.35	-2,500	-6.97%	74,900	-	-	8.39	0	0
ANV	23.05	21.45	22.9	22.9	21.45	-1,600	-6.94%	1,982,400	5,711,186	341.99	119.83	178,400	100,300
APG	5.78	5.53	5.77	5.79	5.5	-250	-4.33%	1,002,100	1,236,629	74.05	-	21,100	12,600
APH	5.46	5.4	5.5	5.58	5.39	-60	-1.10%	195,400	1,316,975	78.86	11.07	18,200	20,700
ASG	16.65	0				0	0.00%	-	1,511,565	90.51	-	0	0
ASM	5.62	5.3	5.6	5.64	5.3	-320	-5.69%	457,700	2,158,129	129.23	10.25	3,600	4,500
ASP	4.9	4.92	4.9	4.92	4.73	+20	+0.41%	54,000	183,711	11.00	25.76	0	0
AST	70	69.9	69.1	69.9	67.2	-100	-0.14%	14,200	3,145,500	188.35	21.99	8,700	7,000
BAF	34.95	33.95	34.55	34.55	33.8	-1,000	-2.86%	2,367,300	10,321,535	618.06	21.82	152,500	470,600
BCE	11.1	11.1	11	11.1	10.7	0	0.00%	37,500	388,500	23.26	5.21	1,600	0
BCG	2.53	0				0	0.00%	-	2,226,933	133.35	-	0	0
BCM	52.8	50.5	51.6	52.3	49.75	-2,300	-4.36%	913,100	52,267,500	3,129.79	25.12	55,200	84,400
BFC	55.4	53.7	52.1	54	51.6	-1,700	-3.07%	297,300	3,069,921	183.83	11.01	62,800	19,600
BHN	30.65	30.3	30.6	30.6	29.7	-350	-1.14%	2,300	7,023,540	420.57	18.95	100	0
BIC	23.45	23.2	23.45	23.45	22.5	-250	-1.07%	183,400	2,720,824	162.92	5.45	102,700	100,800
BID	39.75	38.45	39.4	39.45	38.1	-1,300	-3.27%	10,634,100	269,971,366	16,165.95	12.00	2,968,650	3,346,920
BKG	2.61	2.59	2.61	2.61	2.57	-20	-0.77%	148,400	185,467	11.11	12.45	0	0
BMC	13.9	13	14.1	14.1	12.95	-900	-6.47%	56,900	161,104	9.65	20.44	0	0
BMI	16.45	16	16.45	16.55	15.85	-450	-2.74%	447,700	2,408,762	144.24	10.23	22,500	60,600
BMP	129.5	121.2	130.5	130.5	121.2	-8,300	-6.41%	373,300	9,921,546	594.10	10.01	15,330	139,630
BRC	11.95	0				0	0.00%	-	147,881	8.86	-	0	0
BSI	34.2	31.85	33.4	34.1	31.85	-2,350	-6.87%	617,800	7,814,905	467.96	17.20	29,100	12,500
BSR	28.05	26.1	27.1	29	26.1	-1,950	-6.95%	25,169,500	130,690,522	7,825.78	128.57	7,389,000	10,262,500
BTP	8.58	8.44	8.58	8.78	8.43	-140	-1.63%	127,200	510,498	30.57	11.92	1,900	3,700
BTT	40.65	0				0	0.00%	-	548,775	32.86	-	0	0
BVH	76	75.1	75.8	76.5	72.6	-900	-1.18%	453,700	55,748,440	3,338.23	26.42	40,730	77,800
BWE	42.95	41.55	42.95	42.95	41.2	-1,400	-3.26%	473,700	9,138,035	547.19	11.11	7,800	64,830
C32	11.2	11.1	11.1	11.2	10.5	-100	-0.89%	6,900	333,647	19.98	20.52	0	0
C47	9.8	9.65	9.91	10	9.2	-150	-1.53%	107,600	350,703	21.00	6.71	0	0
CCC	8.25	7.8	8	8	7.8	-450	-5.45%	6,800	320,229	19.18	7.43	0	0
CCI	27	25.5	25.3	25.5	25.25	-1,500	-5.56%	600	447,298	26.78	15.45	0	0
CCL	4.88	4.78	4.82	4.85	4.74	-100	-2.05%	271,600	284,799	17.05	7.47	0	12,900
CDC	22	21.6	21.7	21.7	21.3	-400	-1.82%	65,900	1,139,889	68.26	19.74	0	9,100
CHP	28.45	28.15	28.4	28.4	28	-300	-1.05%	26,500	4,438,075	265.75	13.18	0	0
CIG	6.15	6.13	6.15	6.15	5.72	-20	-0.33%	27,400	312,875	18.74	3.55	0	0
CII	16.3	15.6	16.2	16.3	15.4	-700	-4.29%	13,018,700	10,482,971	627.72	21.58	2,781,020	1,323,010
CKG	9.19	8.8	8.7	8.9	8.7	-390	-4.24%	21,600	1,005,936	60.24	12.79	0	4,800
CLC	55	53	52.2	54.9	51.7	-2,000	-3.64%	4,400	1,389,002	83.17	10.27	0	600
CLL	30.3	29.75	30.15	30.15	29.75	-550	-1.82%	6,500	1,011,500	60.57	10.77	0	0
CLW	48.15	47.8	48.15	48.15	47.8	-350	-0.73%	4,400	621,400	37.21	11.52	0	0
CMG	29.6	28.15	28.8	29.3	28	-1,450	-4.90%	402,900	6,556,161	392.58	19.71	42,970	26,940
CMV	8	0				0	0.00%	-	145,247	8.70	-	0	0
CMX	6.11	5.86	6.12	6.14	5.86	-250	-4.09%	145,400	597,128	35.76	10.67	0	2,200
CNG	24	23.5	24	24	23	-500	-2.08%	18,400	824,834	49.39	15.22	0	1,100
COM	32	32	32	32	32	0	0.00%	200	451,860	27.06	27.47	0	0
CRC	10.15	10	10.1	10.85	9.88	-150	-1.48%	5,137,600	1,066,999	63.89	11.24	234,100	132,500
CRE	7.07	6.83	7.07	7.11	6.7	-240	-3.39%	107,300	3,166,924	189.64	76.74	10,300	3,800
CRV	25.5	25.8	26.4	26.4	24.1	+300	+1.18%	1,200	17,734,917	1,061.97	37.55	0	0
CSM	12.05	11.8	12	12	11.3	-250	-2.07%	321,900	1,222,778	73.22	28.71	4,600	18,300
CSV	27.7	25.8	27.1	27.55	25.8	-1,900	-6.86%	1,496,400	2,850,898	170.71	15.16	31,400	70,100
CTD	83	78.6	82	82.9	78.5	-4,400	-5.30%	694,200	7,972,399	477.39	17.24	28,400	6,800
CTF	18.35	18.35	18.5	18.5	17.75	0	0.00%	288,800	1,755,248	105.10	35.36	6,700	2,200
CTG	33.6	32.5	33.2	33.2	32	-1,100	-3.27%	13,238,000	252,425,701	15,115.31	6.89	3,391,500	1,036,700
CTI	22.6	21.5	22.4	22.4	21.5	-1,100	-4.87%	746,400	1,354,500	81.11	11.89	6,800	100,300
CTR	80	78.9	79.8	79.8	75.5	-1,100	-1.38%	584,700	9,025,046	540.42	15.05	113,800	20,960
CTS	26.25	24.45	26.05	26.05	24.45	-1,800	-6.86%	1,152,300	5,200,355	311.40	9.01	40,300	24,800
CVT	25.6	23.85	23.9	24.5	23.85	-1,750	-6.84%	1,800	875,078	52.40	14.63	0	1,430
D2D	36.5	36	36.5	36.5	35.5	-500	-1.37%	77,400	1,089,351	65.23	4.79	2,400	1,200
DAH	3	2.98	2.95	3	2.95	-20	-0.67%	61,500	250,916	15.02	36.79	0	0
DAT	8.41	8.1	8.41	8.41	8.1	-310	-3.69%	500	560,750	33.58	9.02	0	0
DBC	23.25	22	23.35	23.35	21.9	-1,250	-5.38%	4,156,000	8,467,067	507.01	8.38	249,100	16,120
DBD	50.7	49.85	51	51	49.5	-850	-1.68%	18,600	4,710,290	282.05	19.70	0	2,200
DBT	11	10.85	10.25	10.85	10.25	-150	-1.36%	37,500	222,758	13.34	14.05	0	0
DC4	9.01	8.71	9.02	9.1	8.71	-300	-3.33%	334,200	855,633	51.24	4.17	4,600	3,800
DCL	57.2	56	57.1	57.2	55.3	-1,200	-2.10%	331,200	4,090,298	244.93	76.40	0	0
DCM	43.6	44.3	43.2	45.45	43.1	+700	+1.61%	5,838,000	23,452,420	1,404.34	13.83	1,306,800	783,300
DGC	55.5	51.7	54.3	57.5	51.7	-3,800	-6.85%	7,143,900	19,634,544	1,175.72	6.99	151,570	1,228,400
DGW	42	40.6	40.6	41.35	39.4	-1,400	-3.33%	3,229,700	8,979,449	537.69	20.27	1,500,500	386,600
DHA	50.5	47	49.65	50.2	47	-3,500	-6.93%	140,300	691,890	41.43	13.38	6,600	16,700
DHC	34	33.35	33.3	34	32.6	-650	-1.91%	703,600	2,684,443	160.75	11.32	147,700	94,400
DHG	100.8	99.8	100.1	100.5	99	-1,000	-0.99%	13,000	13,048,458	781.34	17.32	0	0
DHM	6.74	6.71	6.74	6.74	6.6	-30	-0.45%	48,000	231,735	13.88	76.25	0	0
DIG	13.35	12.8	13.3	13.4	12.7	-550	-4.12%	14,134,100	8,274,319	495.47	68.09	2,413,550	1,256,720
DLG	2.64	2.51	2.64	2.64	2.5	-130	-4.92%	1,330,300	751,267	44.99	3.61	32,600	475,200
DMC	57	57	55	57	54.9	0	0.00%	1,400	1,979,466	118.53	11.49	0	100
DPG	40.85	39	40.15	40.3	38.5	-1,850	-4.53%	529,400	4,624,897	276.94	10.98	51,000	21,300
DPM	28.85	28.7	28.7	29.9	28	-150	-0.52%	8,107,900	19,513,848	1,168.49	26.62	1,354,640	727,700
DPR	38.9	37.4	37.65	38.7	37.35	-1,500	-3.86%	879,000	3,249,534	194.58	12.47	128,800	149,100
DQC	9.7	9.35	9.51	9.51	9.3	-350	-3.61%	13,000	257,668	15.43	-	0	0
DRC	13.6	13	13.55	13.6	13	-600	-4.41%	388,500	2,007,581	120.21	6.67	0	0
DRH	2.47	2.39	2.48	2.57	2.38	-80	-3.24%	1,015,500	295,662	17.70	-	5,000	1,600
DRL	45.8	45.75	45.8	45.8	45	-50	-0.11%	5,300	434,625	26.03	10.43	0	0
DSC	12.2	12.05	12.7	12.7	11.75	-150	-1.23%	39,900	2,887,921	172.93	9.50	100	4,400
DSE	23.25	22.9	23	23.2	22.65	-350	-1.51%	319,500	7,845,540	469.79	30.61	8,500	56,600
DSN	39	37.95	39	39	37.8	-1,050	-2.69%	31,200	458,550	27.46	6.66	700	3,000
DTA	3.64	3.48	3.87	3.87	3.47	-160	-4.40%	4,000	62,848	3.76	41.93	0	0
DTL	11.4	0				0	0.00%	-	691,193	41.39	-	0	0
DTT	16.7	16.6	16.6	16.6	16.6	-100	-0.60%	1,000	135,320	8.10	11.85	0	0
DVP	69.5	68.6	69.5	69.5	68.4	-900	-1.29%	16,700	2,744,000	164.31	8.11	0	1,100
DXG	14	13.05	13.7	13.8	13.05	-950	-6.79%	20,120,900	13,296,439	796.19	37.07	771,570	3,542,210
DXS	6.24	5.84	6.02	6.22	5.83	-400	-6.41%	1,780,200	3,381,962	202.51	24.75	148,100	388,200
DXV	3.75	3.75	3.75	3.75	3.75	0	0.00%	300	37,125	2.22	45.73	0	0
E1VFVN30	31.98	31.14	31.8	31.8	30.85	-840	-2.63%	989,000	-	-	-	257,870	710,100
EIB	22.25	21.25	21.9	22	21	-1,000	-4.49%	11,502,200	39,582,813	2,370.23	11.90	945,840	1,628,900
ELC	17.65	16.7	17.6	17.6	16.5	-950	-5.38%	739,500	1,838,232	110.07	14.52	75,600	15,600
EVE	10.4	10.35	10	10.85	10	-50	-0.48%	107,600	434,491	26.02	-	69,200	1,700
EVF	13.85	13	13.5	13.8	12.9	-850	-6.14%	15,032,700	9,887,355	592.06	11.58	18,820	495,400
EVG	6.08	5.74	6	6.05	5.7	-340	-5.59%	1,108,400	1,235,534	73.98	39.32	92,200	168,300
FCM	3.31	3.29	3.31	3.32	3.2	-20	-0.60%	40,500	152,086	9.11	106.13	500	3,000
FCN	12.25	11.8	12.15	12.25	11.4	-450	-3.67%	1,192,000	1,857,780	111.24	200.00	193,300	33,000
FDC	17.35	0				0	0.00%	-	670,230	40.13	-	0	0
FIR	5.15	5.15	5.25	5.25	4.8	0	0.00%	124,300	363,949	21.79	183.93	13,000	2,400
FIT	4.28	4.2	4.29	4.29	4.12	-80	-1.87%	1,094,800	1,427,719	85.49	11.97	0	0
FMC	37.05	35.9	37	37	35.6	-1,150	-3.10%	111,700	2,347,461	140.57	7.68	11,400	7,100
FPT	74.6	73.1	73.7	76.1	71.6	-1,500	-2.01%	13,156,200	124,526,371	7,456.67	14.01	3,746,030	2,209,410
FRT	148.6	150	145	150	144	+1,400	+0.94%	439,100	25,545,268	1,529.66	65.42	166,900	57,110
FTS	24.75	23.95	24.45	25.45	23.95	-800	-3.23%	1,854,100	8,059,405	482.60	20.63	424,200	26,400
FUCTVGF3	14.7	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12.6	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	6.9	6.8	6.9	6.9	6.8	-100	-1.45%	11,000	-	-	-	200	0
FUEABVND	11.5	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	14.06	14	13.7	14	13.5	-60	-0.43%	3,400	-	-	-	400	2,900
FUEFCV50	14.45	15.18	14.45	15.45	14.45	+730	+5.05%	7,900	-	-	-	0	0
FUEIP100	11.9	0				0	0.00%	-	-	-	-	0	0
FUEKIV30	12.24	11.87	11.85	11.94	11.7	-370	-3.02%	4,500	-	-	-	200	3,300
FUEKIVFS	16.46	15.82	15.82	15.82	15.82	-640	-3.89%	300	-	-	-	100	0
FUEKIVND	13.56	12.97	12.94	12.97	12.83	-590	-4.35%	1,800	-	-	-	200	0
FUEMAV30	21.98	21.34	21.6	21.6	21.25	-640	-2.91%	7,800	-	-	-	500	7,800
FUEMAVND	15.3	14.61	15.3	15.3	14.61	-690	-4.51%	3,300	-	-	-	200	200
FUESSV30	22.69	22.38	22.58	22.58	21.8	-310	-1.37%	74,400	-	-	-	1,100	38,600
FUESSV50	28.65	28.1	29	29	28.02	-550	-1.92%	5,500	-	-	-	300	0
FUESSVFL	28.4	27.61	28.4	28.4	27.25	-790	-2.78%	56,100	-	-	-	5,500	2,700
FUETCC50	13.67	13.54	13.65	13.72	12.76	-130	-0.95%	126,000	-	-	-	200	97,000
FUETPVND	11	0				0	0.00%	-	-	-	-	0	0
FUEVFVND	36.55	35.25	36.5	36.5	35	-1,300	-3.56%	315,200	-	-	-	31,700	68,200
FUEVN100	25.05	24.85	25.05	25.05	24.8	-200	-0.80%	66,000	-	-	-	0	4,900
GAS	82	80.5	78.5	83.6	78.5	-1,500	-1.83%	2,980,000	194,242,455	11,631.28	17.32	1,610,300	918,830
GDT	19.05	18.75	19	19	18.75	-300	-1.57%	60,600	462,191	27.68	8.65	50,200	0
GEE	159	148.2	157.5	157.9	147.9	-10,800	-6.79%	786,200	54,241,193	3,247.98	16.61	99,900	55,800
GEG	16.6	15.85	16.55	17.2	15.5	-750	-4.52%	2,876,400	6,696,758	401.00	91.09	43,900	171,100
GEL	34.9	32.5	34.9	34.9	32.5	-2,400	-6.88%	5,578,400	25,675,000	1,537.43	47.51	3,610	278,900
GEX	34.55	32.15	34	34	32.15	-2,400	-6.95%	11,025,100	27,630,668	1,654.53	19.63	63,740	2,537,600
GHC	27.9	27.5	27.8	27.8	27.4	-400	-1.43%	23,700	1,310,719	78.49	8.17	0	0
GIL	13.55	12.8	13.6	13.6	12.75	-750	-5.54%	277,200	1,300,432	77.87	34.22	3,100	21,800
GMD	77.2	72	74.5	75.9	71.9	-5,200	-6.74%	2,389,200	30,707,648	1,838.78	16.84	314,550	465,200
GMH	8.35	8.4	8.2	8.45	8.1	+50	+0.6%	4,800	138,600	8.30	7.78	0	0
GSP	11.4	11.35	11.3	11.5	11.1	-50	-0.44%	130,700	696,655	41.72	8.72	0	0
GTA	9.01	0				0	0.00%	-	88,568	5.30	-	0	0
GVR	30.75	28.6	29.7	30.5	28.6	-2,150	-6.99%	5,932,600	114,400,000	6,850.30	33.61	1,614,000	1,600,100
HAG	15.4	15.15	15.2	15.25	14.5	-250	-1.62%	7,639,800	19,201,099	1,149.77	-	288,300	505,500
HAH	53.4	49.7	52.1	52.8	49.7	-3,700	-6.93%	2,950,200	9,236,268	553.07	7.28	92,100	106,500
HAP	7.68	7.25	7.26	7.26	7.25	-430	-5.60%	5,300	804,332	48.16	7.91	0	0
HAR	3.16	3.12	3.16	3.17	3.01	-40	-1.27%	404,700	298,534	17.88	30.29	13,100	21,600
HAS	8.3	0				0	0.00%	-	64,740	3.88	-	0	0
HAX	10.5	10.15	10.55	10.55	10	-350	-3.33%	771,700	1,090,513	65.30	350.00	65,500	70,700
HCD	7.93	7.93	7.51	7.93	7.51	0	0.00%	7,300	293,083	17.55	9.71	0	0
HCM	20.5	19.1	20.25	20.35	19.1	-1,400	-6.83%	16,839,400	20,627,172	1,235.16	11.67	1,045,410	1,448,900
HDB	25	24.3	24.75	24.75	23.8	-700	-2.80%	24,481,200	121,628,215	7,283.13	6.62	3,969,920	17,999,390
HDC	17.5	16.3	17.25	17.4	16.3	-1,200	-6.86%	3,049,300	3,256,000	194.97	37.56	254,700	183,100
HDG	29.15	28.2	28.5	29.3	27.55	-950	-3.26%	3,954,200	10,432,958	624.73	26.04	471,800	374,810
HHP	13.55	13.1	13.5	13.5	12.85	-450	-3.32%	1,283,500	1,133,862	67.90	66.50	48,000	128,600
HHS	11.05	10.8	11.05	11.25	10.65	-250	-2.26%	2,974,600	4,665,448	279.37	10.82	336,800	294,480
HHV	12	11.25	11.75	11.85	11.2	-750	-6.25%	10,817,900	5,596,121	335.10	10.98	1,247,700	418,700
HID	4.32	4.62	4.62	4.62	4.62	+300	+6.94%	507,400	354,614	21.23	65.07	100	0
HII	5.29	5.07	5.29	5.29	5.07	-220	-4.16%	86,500	373,471	22.36	120.71	0	0
HMC	11.4	11.2	11.4	11.4	11	-200	-1.75%	4,500	305,760	18.31	9.79	800	100
HNA	23.5	0				0	0.00%	-	5,527,957	331.02	-	0	0
HPA	38.9	37.8	38.25	38.3	36.25	-1,100	-2.83%	251,100	9,639,000	577.19	-	0	3,000
HPG	25.9	25.5	25.65	26.2	25.25	-400	-1.54%	44,362,900	195,724,379	11,720.02	14.56	7,300,580	6,310,120
HPX	4.8	4.59	4.75	4.77	4.59	-210	-4.38%	482,200	1,396,134	83.60	24.68	0	41,000
HQC	2.61	2.48	2.59	2.6	2.48	-130	-4.98%	4,234,500	1,429,966	85.63	42.76	272,100	451,700
HRC	71.3	66.4	66.4	66.4	66.4	-4,900	-6.87%	100	2,005,720	120.10	57.09	0	0
HSG	14.2	13.85	14.2	14.3	13.65	-350	-2.46%	4,531,200	8,600,605	515.01	12.18	1,449,350	106,700
HSL	5.19	4.84	5.01	5.07	4.84	-350	-6.74%	165,600	186,666	11.18	27.66	200	0
HT1	15.55	14.5	15.2	15.4	14.5	-1,050	-6.75%	1,293,900	5,533,054	331.32	20.22	184,000	121,200
HTG	42	41.3	41.7	41.8	41.05	-700	-1.67%	23,100	1,486,912	89.04	5.52	0	0
HTI	24.6	23.85	24.25	24.55	23.8	-750	-3.05%	65,900	595,038	35.63	9.68	0	4,300
HTL	22.4	22.4	22.4	22.4	22.4	0	0.00%	1,100	268,800	16.10	11.61	100	0
HTN	6.33	6.14	6.33	6.36	6.12	-190	-3.00%	121,000	547,175	32.76	22.25	1,200	4,200
HTV	11.45	0				0	0.00%	-	150,041	8.98	-	0	0
HU1	6.3	0				0	0.00%	-	63,000	3.77	-	0	0
HUB	14.2	14	13.6	14	13.6	-200	-1.41%	2,000	423,400	25.35	6.39	500	0
HVH	12.05	12.05	12.4	12.4	11.9	0	0.00%	114,500	765,046	45.81	16.22	3,600	2,800
HVN	20.3	19.3	20.3	20.3	19.3	-1,000	-4.93%	1,526,000	42,737,808	2,559.15	-	300	387,700
ICT	18	17.8	17.8	18	17.8	-200	-1.11%	72,500	572,893	34.30	18.43	0	0
IDI	6.86	6.51	6.86	6.86	6.49	-350	-5.10%	1,253,800	1,778,354	106.49	26.25	100,400	292,700
IJC	10.1	10.05	10.05	10.05	9.75	-50	-0.50%	2,904,700	6,327,285	378.88	7.63	75,600	242,300
ILB	21.6	21.5	21.5	21.6	21.5	-100	-0.46%	3,900	821,289	49.18	8.15	0	200
IMP	54.5	54.4	54.5	54.7	53.7	-100	-0.18%	90,700	8,378,088	501.68	28.16	5,400	30,900
ITC	10.9	10.45	10.9	10.9	10.2	-450	-4.13%	301,400	1,002,521	60.03	31.19	0	0
ITD	16.25	16.2	16	16.25	15.8	-50	-0.31%	5,800	423,999	25.39	8.80	0	800
JVC	4.32	4.4	4.4	4.4	4.17	+80	+1.85%	130,700	495,001	29.64	9.91	600	9,400
KBC	29.05	27.05	27.85	29	27.05	-2,000	-6.88%	6,759,500	25,474,466	1,525.42	11.04	1,364,260	3,286,830
KDC	49.95	49.5	49.95	49.95	48.65	-450	-0.90%	170,800	14,345,413	859.01	356.12	1,600	32,900
KDH	25.5	24	25.6	25.6	23.85	-1,500	-5.88%	4,659,400	26,933,158	1,612.76	30.00	831,660	2,276,500
KHG	5.29	5.1	5.24	5.25	4.92	-190	-3.59%	4,697,300	2,292,120	137.25	41.80	25,500	1,014,900
KHP	10.7	10.7	10.7	10.7	10.7	0	0.00%	4,000	646,031	38.68	11.18	0	0
KLB	12.9	12.5	12.9	13.05	12.45	-400	-3.10%	168,100	-	-	5.09	400	1,000
KMR	2.74	2.69	2.7	2.73	2.69	-50	-1.82%	6,700	153,001	9.16	26.12	0	0
KOS	38.65	38.7	38.75	38.8	38.5	+50	+0.13%	310,000	8,377,828	501.67	390.91	2,200	1,500
KSB	15.7	16	15.75	16	14.65	+300	+1.91%	2,787,000	1,831,099	109.65	33.54	100	23,800
L10	25	0				0	0.00%	-	244,750	14.66	-	0	0
LAF	17.85	17.7	17	17.7	16.7	-150	-0.84%	500	269,536	16.14	6.92	100	0
LBM	30.45	30.5	30.1	30.8	30	+50	+0.16%	46,200	1,220,000	73.05	14.80	2,520	1,300
LCG	9.73	9.08	9.6	9.71	9.05	-650	-6.68%	2,975,500	1,875,947	112.33	15.06	135,030	256,000
LDG	3.38	3.18	3.32	3.33	3.15	-200	-5.92%	1,446,900	812,858	48.67	-	45,000	307,600
LGC	57.7	57.7	53.7	57.7	53.7	0	0.00%	500	12,239,919	732.93	21.23	0	0
LGL	5.28	4.98	4.92	5.28	4.92	-300	-5.68%	77,500	256,456	15.36	-	0	0
LHG	27.6	27.1	27.15	27.5	26.8	-500	-1.81%	62,400	1,355,325	81.16	5.31	13,000	12,900
LIX	33.65	31.55	33	33.5	31.35	-2,100	-6.24%	78,400	2,044,440	122.42	11.40	0	1,500
LM8	13.55	0				0	0.00%	-	127,217	7.62	-	0	0
LPB	41.1	41.15	41.1	42.55	40.95	+50	+0.12%	745,300	122,926,658	7,360.88	12.65	81,300	157,600
LSS	8.54	8.5	8.54	8.6	8.41	-40	-0.47%	104,900	765,226	45.82	6.28	0	0
MBB	25.95	25	25.6	25.65	24.85	-950	-3.66%	21,672,100	201,374,998	12,058.38	7.52	17,591,900	19,621,390
MCH	155	145.6	147.5	150	144.2	-9,400	-6.06%	485,800	-	-	26.20	20,200	196,600
MCM	25.45	25.25	25.2	25.5	25	-200	-0.79%	37,900	2,777,500	166.32	14.31	0	100
MCP	27	27	27	27	26.8	0	0.00%	8,400	536,447	32.12	16.20	0	0
MDG	40.45	40.2	40.45	40.45	38.55	-250	-0.62%	3,900	415,056	24.85	9.64	0	0
MHC	9.6	9.01	9.41	9.6	8.93	-590	-6.15%	26,600	391,721	23.46	33.25	0	1,300
MIG	17.75	17.5	17.8	17.9	17.1	-250	-1.41%	294,700	3,525,084	211.08	11.27	5,400	63,400
MSB	11.25	10.95	11.25	11.25	10.9	-300	-2.67%	6,750,600	34,164,000	2,045.75	5.16	0	404,600
MSH	36.1	35.55	36	36	33.8	-550	-1.52%	413,100	4,000,122	239.53	6.46	101,700	54,800
MSN	71.3	70.8	70.6	72.8	70.6	-500	-0.70%	8,307,600	107,650,828	6,446.16	26.13	3,254,980	405,200
MWG	79.7	74.2	78	78.1	74.2	-5,500	-6.90%	17,473,900	108,957,026	6,524.37	29.14	1,283,070	6,860,110
NAB	12.1	12.5	12.4	12.5	12.25	+400	+3.31%	2,307,600	17,156,882	1,027.36	5.13	239,110	927,600
NAF	49.1	48.85	49.1	49.65	48.2	-250	-0.51%	767,900	346,050	20.72	23.38	77,000	155,200
NAV	17	16.9	16.9	16.9	16.9	-100	-0.59%	1,200	135,200	8.10	9.84	0	0
NBB	17.75	17.4	17	17.4	16.55	-350	-1.97%	153,800	1,742,780	104.36	2,485.71	0	1,400
NCT	92.1	91	92	92	90.9	-1,100	-1.19%	13,000	2,381,082	142.58	6.73	100	3,200
NHA	12.4	11.9	12.25	12.55	11.75	-500	-4.03%	115,200	770,988	46.17	7.03	0	0
NHH	10.15	9.91	10.15	10.15	9.91	-240	-2.36%	73,800	1,119,473	67.03	8.40	0	8,500
NHT	10.5	11	11	11	11	+500	+4.76%	400	264,041	15.81	11.70	0	0
NKG	13.75	12.85	13.55	13.6	12.85	-900	-6.55%	6,481,500	5,751,286	344.39	8.96	328,140	461,300
NLG	27.7	26.4	27.4	27.6	26.35	-1,300	-4.69%	3,834,200	12,806,571	766.86	19.37	849,500	561,300
NNC	53.5	52.7	50.3	53.8	50.3	-800	-1.50%	67,200	1,155,184	69.17	8.59	0	5,300
NO1	7	6.51	7	7	6.51	-490	-7.00%	174,600	156,240	9.36	8.67	200	0
NSC	72.1	71	69.6	71.7	69.6	-1,100	-1.53%	1,000	1,247,791	74.72	6.06	200	0
NT2	25.95	24.65	25.65	25.95	24.65	-1,300	-5.01%	1,340,400	7,096,144	424.92	6.44	117,200	250,400
NTC	143.1	140.5	143.1	143.1	140.4	-2,600	-1.82%	7,500	3,371,997	201.92	10.48	0	0
NTL	15.65	15.25	15.2	15.55	14.95	-400	-2.56%	752,200	1,860,193	111.39	114.66	80,500	52,800
NVL	13.45	12.55	13.4	13.8	12.55	-900	-6.69%	27,154,900	28,011,833	1,677.36	-	3,447,960	6,847,500
NVT	7.48	0				0	0.00%	-	676,940	40.54	-	0	0
OCB	10.9	10.7	10.85	10.95	10.7	-200	-1.83%	2,928,400	26,383,944	1,579.88	7.16	437,000	168,900
OGC	2.91	2.8	2.91	2.91	2.76	-110	-3.78%	439,100	840,000	50.30	7.04	3,700	38,100
OPC	22.8	22.5	22.8	22.8	22.3	-300	-1.32%	21,500	1,441,145	86.30	14.63	0	0
ORS	12.75	12.2	12.7	12.7	11.9	-550	-4.31%	3,515,800	4,099,197	245.46	34.66	129,800	50,000
PAC	26	24.5	26	27	24.3	-1,500	-5.77%	1,154,200	1,707,830	102.27	16.13	70,100	156,100
PAN	28.25	28	28.1	28.7	28	-250	-0.88%	712,100	5,849,053	350.24	10.36	30,200	112,900
PC1	26.65	25.35	26.65	26.9	25.15	-1,300	-4.88%	6,528,700	10,426,083	624.32	21.54	272,600	1,332,690
PDN	107	104.8	107	107	104.5	-2,200	-2.06%	1,000	3,882,202	232.47	14.26	0	0
PDR	15.15	14.5	14.85	15	14.1	-650	-4.29%	10,474,100	14,207,236	850.73	78.80	773,370	832,600
PDV	9.6	9.15	9.6	9.6	9.15	-450	-4.69%	108,200	-	-	2.23	0	0
PET	42.55	39.6	42.8	43.45	39.6	-2,950	-6.93%	2,957,300	4,226,196	253.07	29.80	0	0
PGC	13.85	13.45	13.8	13.8	13.4	-400	-2.89%	142,700	811,563	48.60	9.49	6,700	2,400
PGD	23.55	23.95	23.1	23.95	23.1	+400	+1.7%	2,400	2,370,986	141.98	15.17	0	0
PGI	19.6	19.5	19.5	19.5	19.5	-100	-0.51%	100	2,162,488	129.49	8.81	0	0
PGV	24.9	24	24.9	25.2	24	-900	-3.61%	15,800	26,963,233	1,614.56	-	0	4,200
PHC	4.64	4.59	4.64	4.64	4.5	-50	-1.08%	85,200	232,630	13.93	47.81	0	0
PHR	58.5	56.8	57.1	59	56	-1,700	-2.91%	313,400	7,696,354	460.86	18.23	69,700	61,600
PIT	7.3	7.3	7.3	7.3	7.3	0	0.00%	5,100	103,735	6.21	36.32	0	0
PJT	8.91	8.9	8.91	8.91	8.9	-10	-0.11%	5,100	221,457	13.26	11.90	0	0
PLP	5.29	5.19	5.34	5.34	5.01	-100	-1.89%	25,100	518,999	31.08	41.19	4,200	3,800
PLX	42.8	41	41.1	42.95	40.05	-1,800	-4.21%	6,716,900	52,094,282	3,119.42	23.20	2,904,270	1,269,450
PMG	7.5	0				0	0.00%	-	347,522	20.81	-	0	0
PNC	27.5	26.5	25.7	26.5	25.7	-1,000	-3.64%	300	286,183	17.14	28.01	0	0
PNJ	114.2	106.3	111.1	112	106.3	-7,900	-6.92%	1,814,500	36,264,150	2,171.51	13.89	975,970	984,700
POW	13.15	12.7	13.05	13.2	12.4	-450	-3.42%	14,234,000	38,961,640	2,333.03	14.58	1,251,600	1,707,760
PPC	10.95	10.55	11.25	11.25	10.55	-400	-3.65%	1,123,400	3,382,468	202.54	7.92	69,900	22,100
PTB	48.7	46.9	48.1	48.1	45.7	-1,800	-3.70%	355,300	3,767,293	225.59	6.31	70,100	89,200
PTC	6.84	6.4	6.7	6.7	6.4	-440	-6.43%	1,300	206,026	12.34	10.65	0	0
PTL	2.89	2.69	2.81	2.89	2.69	-200	-6.92%	207,700	269,000	16.11	-	0	0
PVD	34.25	34.3	32.6	34.6	32.6	+50	+0.15%	5,832,700	19,066,684	1,141.72	34.30	2,360,600	991,600
PVP	14.75	14.6	14.65	14.95	14.2	-150	-1.02%	1,014,800	1,514,056	90.66	8.25	106,800	85,000
PVT	21.75	21.25	21.75	22.2	20.75	-500	-2.30%	11,376,100	9,986,039	597.97	7.38	3,126,930	2,754,800
QCG	12.55	12.6	12.75	12.75	12	+50	+0.4%	238,700	3,466,627	207.58	41.72	300	23,100
QNP	32.55	32	30.65	32	30.6	-550	-1.69%	2,100	1,293,118	77.43	9.06	0	0
RAL	87	86.8	87.8	87.8	85.5	-200	-0.23%	5,300	2,043,916	122.39	3.45	0	300
REE	67.4	65	67.5	69.7	64	-2,400	-3.56%	1,872,100	35,207,779	2,108.25	13.92	0	0
RYG	10.65	10.7	10.5	10.8	10.5	+50	+0.47%	50,500	481,500	28.83	7.13	600	2,100
S4A	34	0				0	0.00%	-	1,434,800	85.92	-	0	0
SAB	42.6	42.9	42.5	43.2	42.2	+300	+0.7%	789,200	55,021,926	3,294.73	13.04	295,080	48,200
SAM	6.5	6.22	6.5	6.5	6.18	-280	-4.31%	79,400	2,363,357	141.52	28.27	600	3,200
SAV	13.4	13.4	12.5	13.9	12.5	0	0.00%	10,700	332,242	19.89	5.75	0	0
SBA	28.2	28.2	28.85	28.85	28	0	0.00%	22,600	1,705,769	102.14	10.06	0	0
SBG	11.6	11.55	11.55	11.65	11.35	-50	-0.43%	14,600	577,500	34.58	10.70	300	3,300
SBT	20.6	21	20.6	21	20.3	+400	+1.94%	567,100	17,957,364	1,075.29	25.24	56,510	68,500
SBV	7.8	7.26	7.26	7.26	7.26	-540	-6.92%	9,700	208,290	12.47	-	0	8,300
SC5	15.5	0				0	0.00%	-	232,244	13.91	-	0	0
SCR	5.87	5.52	5.81	5.84	5.46	-350	-5.96%	2,622,700	2,376,885	142.33	788.57	173,600	516,600
SCS	52.3	51.3	52.3	52.3	51.2	-1,000	-1.91%	200,900	5,236,549	313.57	7.21	20,400	21,900
SFC	19.5	0				0	0.00%	-	220,183	13.18	-	0	0
SFG	10.8	10.5	10.5	10.85	10.5	-300	-2.78%	2,700	502,922	30.12	15.70	0	0
SFI	28.4	27.6	28.3	28.3	27.5	-800	-2.82%	500	671,012	40.18	7.13	100	100
SGN	52.5	51.6	52.5	53.5	50.5	-900	-1.71%	14,100	1,728,527	103.50	7.10	1,500	1,500
SGR	15.4	14.35	15	15.35	14.35	-1,050	-6.82%	263,000	1,002,706	60.04	14.54	0	0
SGT	15.65	15.05	15.2	15.2	14.75	-600	-3.83%	7,000	2,227,448	133.38	17.12	0	0
SHA	3.72	3.92	3.91	3.95	3.78	+200	+5.38%	4,300	131,111	7.85	9.70	0	0
SHB	14.9	14.4	14.75	14.8	14.3	-500	-3.36%	85,660,000	66,149,335	3,961.04	6.24	4,035,760	1,469,180
SHI	14.2	14.05	14.2	14.2	13.65	-150	-1.06%	339,300	2,387,791	142.98	29.52	0	8,900
SHP	34.5	34.4	34.5	34.5	34	-100	-0.29%	6,000	3,481,499	208.47	12.14	0	0
SIP	55	54.9	55.2	55.9	54.3	-100	-0.18%	369,700	13,292,001	795.93	10.69	66,900	42,000
SJD	13.95	13.95	14	14	13.8	0	0.00%	103,400	962,531	57.64	5.99	2,410	10,100
SJS	49.2	48.4	47.1	48.4	47	-800	-1.63%	5,000	14,397,782	862.14	20.53	0	0
SKG	9.2	9.04	9.2	9.3	9	-160	-1.74%	185,200	601,139	36.00	17.69	13,500	0
SMA	10	10.5	10	10.5	10	+500	+5%	229,800	213,705	12.80	16.30	0	0
SMB	38.7	38.3	38.6	38.6	38.1	-400	-1.03%	25,200	1,143,127	68.45	7.47	200	1,300
SMC	10.95	10.85	11.1	11.1	10.65	-100	-0.91%	88,600	798,634	47.82	27.33	0	400
SPM	8.8	8.8	8.99	9.1	8.7	0	0.00%	8,800	121,176	7.26	26.27	0	0
SRC	52.5	56	52.5	56.1	51	+3,500	+6.67%	28,500	1,571,549	94.10	63.85	0	0
SRF	7.05	0				0	0.00%	-	238,197	14.26	-	0	0
SSB	16.9	16.8	16.85	16.85	16.35	-100	-0.59%	1,855,100	47,796,000	2,862.04	8.94	74,800	162,000
SSC	28.75	28.05	28.05	28.05	28.05	-700	-2.43%	300	372,274	22.29	9.26	0	0
SSI	26.95	25.4	26.1	26.35	25.2	-1,550	-5.75%	50,940,700	63,273,883	3,788.86	16.34	3,665,230	2,666,880
ST8	3.39	3.28	3.33	3.39	3.28	-110	-3.24%	56,500	84,365	5.05	3.81	0	0
STB	63.4	60	62.4	62.9	60	-3,400	-5.36%	8,986,900	113,112,943	6,773.23	11.21	1,699,800	3,372,300
STG	37.5	0				0	0.00%	-	3,684,501	220.63	-	0	0
STK	14.8	14.65	14.7	15.05	14.65	-150	-1.01%	33,300	2,052,804	122.92	41.04	300	0
SVC	18.45	18.15	18.4	18.4	17.45	-300	-1.63%	2,600	1,693,001	101.38	12.14	0	0
SVD	3.97	3.9	3.9	3.9	3.9	-70	-1.76%	5,900	107,663	6.45	7.93	0	0
SVT	11.3	11.05	10.9	11.05	10.9	-250	-2.21%	6,900	191,286	11.45	6.94	0	0
SZC	29.05	27.05	28.5	28.8	27.05	-2,000	-6.88%	931,000	4,868,618	291.53	15.33	90,300	118,700
SZL	48.2	47	48.1	48.1	46.75	-1,200	-2.49%	6,900	1,285,193	76.96	11.42	0	0
TAL	42.9	42.2	42.75	42.75	41.55	-700	-1.63%	175,900	13,160,070	788.03	19.66	57,300	22,800
TBC	35.75	34.9	35	35	34.7	-850	-2.38%	10,400	2,216,150	132.70	11.53	0	0
TCB	29.85	28.9	29.5	29.55	28.9	-950	-3.18%	15,397,100	204,792,348	12,263.01	8.09	8,259,030	8,385,500
TCD	1.89	0				0	0.00%	-	634,701	38.01	-	0	0
TCH	14.9	14.95	14.8	15.2	14.25	+50	+0.34%	12,342,600	13,636,033	816.53	11.68	2,013,700	1,991,200
TCI	8.8	8.4	8.5	8.68	8.3	-400	-4.55%	134,700	971,216	58.16	17.11	0	0
TCL	33.55	33.25	33.5	33.5	32.75	-300	-0.89%	41,400	1,002,768	60.05	7.62	0	7,200
TCM	23.35	22.45	23	23	21.9	-900	-3.85%	1,359,700	2,515,270	150.61	8.81	300	4,200
TCO	11.4	12.15	11.5	12.15	11.45	+750	+6.58%	1,365,600	380,546	22.79	10.19	0	0
TCR	2.46	2.46	2.46	2.46	2.46	0	0.00%	5,000	25,499	1.53	-	0	0
TCT	20.4	20.2	20.35	20.4	19.5	-200	-0.98%	16,300	258,318	15.47	23.88	0	0
TCX	48.85	50.8	49.15	50.8	46.05	+1,950	+3.99%	3,083,100	105,672,027	6,327.67	18.72	1,965,300	415,300
TDC	11.05	11	10.75	11.05	10.55	-50	-0.45%	245,200	1,100,000	65.87	2.65	100	10,100
TDG	2.63	2.54	2.63	2.63	2.54	-90	-3.42%	28,000	61,496	3.68	8.98	0	0
TDH	3.54	3.49	3.41	3.59	3.38	-50	-1.41%	12,600	393,158	23.54	-	0	1,900
TDM	54.2	54.2	54.2	54.2	54.2	0	0.00%	700	5,962,000	357.01	31.01	0	0
TDP	30	30.8	29.45	30.8	29.3	+800	+2.67%	245,600	2,885,947	172.81	28.33	3,500	0
TDW	43.6	45.2	43.7	45.3	43.7	+1,600	+3.67%	10,100	384,200	23.01	6.85	200	0
TEG	6.1	6.08	5.86	6.09	5.86	-20	-0.33%	11,100	734,504	43.98	144.76	0	0
THG	44.25	43.9	44.2	44.25	43.15	-350	-0.79%	34,400	1,366,603	81.83	8.54	12,500	10,200
TIP	18.8	18.5	18.75	18.75	18.35	-300	-1.60%	53,100	1,202,645	72.01	5.57	0	4,300
TIX	43.5	0				0	0.00%	-	1,305,000	78.14	-	0	0
TLD	8.01	8	8.01	8.01	7.8	-10	-0.12%	82,500	621,931	37.24	44.20	0	6,700
TLG	49	47.5	48.05	48.2	47.4	-1,500	-3.06%	269,200	4,585,096	274.56	9.88	23,500	21,100
TLH	4.5	4.42	4.5	4.5	4.35	-80	-1.78%	267,700	496,454	29.73	-	4,400	3,100
TMP	57.3	56	53.7	56	53.5	-1,300	-2.27%	11,300	3,920,000	234.73	11.19	100	0
TMS	41	40.7	40.5	40.7	40.5	-300	-0.73%	1,400	7,030,281	420.97	34.03	0	0
TMT	12.5	12.2	11.65	12.2	11.65	-300	-2.40%	41,200	449,911	26.94	-	0	100
TN1	16.1	16	15.9	16	15.9	-100	-0.62%	3,200	961,528	57.58	17.17	0	500
TNC	30.85	29	28.75	29	28.7	-1,850	-6.00%	1,200	558,250	33.43	18.77	0	0
TNH	10.35	10.3	10.55	10.55	10	-50	-0.48%	148,000	17,077,394	1,022.60	29.77	4,700	4,000
TNI	4.18	4.18	4.15	4.32	4	0	0.00%	8,000	219,450	13.14	-	0	0
TNT	9.3	8.8	8.92	9	8.7	-500	-5.38%	22,000	448,800	26.87	32.84	0	0
TPB	15.8	15.1	15.6	15.75	15.1	-700	-4.43%	11,931,000	39,893,539	2,388.83	6.57	583,600	178,730
TPC	10.35	0				0	0.00%	-	174,055	10.42	-	0	0
TRA	67.8	67.4	67.8	67.8	66.6	-400	-0.59%	12,000	2,793,766	167.29	13.51	0	0
TRC	70	66.8	69.1	69.1	66.8	-3,200	-4.57%	74,300	1,945,550	116.50	8.79	2,900	4,800
TSA	16.45	16.6	16.8	17.2	16.3	+150	+0.91%	483,300	671,055	40.18	23.58	0	0
TSC	2.5	2.46	2.5	2.52	2.46	-40	-1.60%	175,100	484,273	29.00	492.00	0	0
TTA	11.8	11.55	11.8	11.85	11.4	-250	-2.12%	304,600	2,062,357	123.49	11.05	0	0
TTE	33.9	0				0	0.00%	-	965,825	57.83	-	0	0
TTF	2.68	2.53	2.67	2.67	2.53	-150	-5.60%	579,500	1,040,331	62.30	168.67	300	60,200
TV2	36.45	35.35	36.45	36.45	35.2	-1,100	-3.02%	384,200	2,387,050	142.94	36.90	6,200	23,000
TVB	7.31	7.3	7.1	7.3	6.88	-10	-0.14%	13,400	818,308	49.00	6.49	300	200
TVS	13.75	13.3	13	13.8	12.8	-450	-3.27%	338,500	2,985,051	178.75	7.90	2,500	9,700
TVT	15.5	15.5	15.7	15.7	15.5	0	0.00%	5,600	325,500	19.49	14.10	0	0
TYA	17.4	17	17.4	17.55	17	-400	-2.30%	18,500	104,132	6.24	4.54	0	5,400
UIC	60.2	60.3	61	61	60.3	+100	+0.17%	5,000	500,972	30.00	8.57	0	0
VAB	9.99	9.51	9.9	9.9	9.5	-480	-4.80%	605,300	7,763,590	464.89	5.92	0	0
VAF	20	19.2	18.8	19.2	18.8	-800	-4.00%	4,500	723,175	43.30	4.24	0	0
VCA	7.35	7.48	7.3	7.48	7	+130	+1.77%	1,700	113,601	6.80	110.00	0	0
VCB	58	57.6	57.8	58.3	56.5	-400	-0.69%	9,648,600	481,286,885	28,819.57	10.34	1,807,290	1,279,500
VCF	313.2	313.2	307.6	313.2	307.6	0	0.00%	200	8,324,585	498.48	16.08	0	0
VCG	22.3	20.75	21.75	22	20.75	-1,550	-6.95%	18,806,300	13,414,218	803.25	13.40	1,967,100	1,453,700
VCI	35.7	33.25	34.9	35.4	33.25	-2,450	-6.86%	16,127,700	28,265,825	1,692.56	17.93	598,640	898,690
VCK	35.7	35.15	33.8	35.15	33.25	-550	-1.54%	7,995,700	53,492,173	3,203.12	12.82	4,197,300	694,700
VDP	54	52	52	52	52	-2,000	-3.70%	500	1,148,336	68.76	15.99	0	0
VDS	14.6	13.6	14.3	14.3	13.6	-1,000	-6.85%	1,353,100	3,699,200	221.51	12.90	5,400	35,400
VFG	50.7	50	50.5	50.5	49.9	-700	-1.38%	5,100	2,085,631	124.89	4.93	0	600
VGC	44	42.05	44	45	42	-1,950	-4.43%	1,194,000	18,853,118	1,128.93	13.43	241,500	319,780
VHC	57.5	55.9	57	58.3	55.7	-1,600	-2.78%	715,500	12,546,932	751.31	10.21	171,700	65,000
VHM	100	98	99	99	93	-2,000	-2.00%	6,595,700	402,526,376	24,103.38	13.34	1,159,770	3,077,570
VIB	16.8	16.3	16.65	16.75	16.2	-500	-2.98%	5,663,500	55,485,293	3,322.47	7.62	329,900	331,900
VIC	135	125.6	135.6	138	125.6	-9,400	-6.96%	4,671,100	483,938,748	28,978.37	41.25	1,144,870	2,362,110
VID	4.89	4.89	4.89	4.89	4.8	0	0.00%	4,200	199,688	11.96	28.76	0	0
VIP	11.85	11.65	11.8	11.9	11.6	-200	-1.69%	582,600	797,686	47.77	12.12	3,300	7,000
VIX	16.25	15.35	16	16.1	15.15	-900	-5.54%	37,934,000	23,507,448	1,407.63	4.34	2,884,820	666,900
VJC	157.3	151.8	152.5	153.3	151.1	-5,500	-3.50%	980,100	82,216,601	4,923.15	58.59	183,900	320,800
VMD	14.75	14.7	14.7	14.7	14.7	-50	-0.34%	600	226,972	13.59	10.14	0	0
VND	15.35	14.3	15.05	15.1	14.3	-1,050	-6.84%	28,234,400	21,768,889	1,303.53	12.67	1,444,700	2,731,110
VNE	4.39	4.33	4.36	4.4	4.3	-60	-1.37%	28,200	355,299	21.28	-	0	1,400
VNG	7	0				0	0.00%	-	680,936	40.77	-	0	0
VNL	20.1	19.5	20.05	20.05	19.5	-600	-2.99%	13,500	275,739	16.51	6.19	0	1,200
VNM	60	60.8	59.2	61	59.2	+800	+1.33%	5,908,000	127,069,291	7,608.94	15.09	2,910,330	397,640
VNS	8.49	8.4	8.5	8.5	8.4	-90	-1.06%	7,100	570,017	34.13	6.83	1,500	800
VOS	13	12.35	12.55	12.8	12.1	-650	-5.00%	2,731,000	1,729,000	103.53	5.67	498,410	144,710
VPB	25.05	24	24.9	24.9	23.9	-1,050	-4.19%	22,738,500	190,414,166	11,402.05	7.94	2,517,000	2,238,790
VPD	24.35	24.25	24.2	24.25	23.8	-100	-0.41%	5,300	2,584,799	154.78	9.85	0	100
VPG	4.58	4.26	4.35	4.5	4.26	-320	-6.99%	296,600	376,651	22.55	4.02	23,300	0
VPH	3.71	3.62	3.73	3.73	3.5	-90	-2.43%	38,200	345,195	20.67	2.67	3,000	1,000
VPI	58	56	58	58.2	55.3	-2,000	-3.45%	2,695,100	17,922,776	1,073.22	50.36	436,700	180,400
VPL	79	78.3	78.9	78.9	73.5	-700	-0.89%	617,100	140,415,420	8,408.11	126.70	228,200	71,600
VPS	8.5	8.5	8.5	8.5	8.31	0	0.00%	5,000	207,917	12.45	8.88	0	0
VPX	29.15	29.2	28.4	29.2	27.15	+50	+0.17%	3,063,500	-	-	12.68	1,309,300	507,700
VRC	13.3	13.2	13.2	13.2	12.9	-100	-0.75%	164,000	660,000	39.52	660.00	0	0
VRE	26.15	25.35	25.55	25.55	24.5	-800	-3.06%	5,054,500	57,603,272	3,449.30	8.94	2,198,240	2,323,250
VSC	25.25	23.5	25	25	23.5	-1,750	-6.93%	3,751,400	8,797,704	526.81	16.87	315,700	370,910
VSH	43.45	43.45	43.4	43.45	42.7	0	0.00%	10,300	10,264,682	614.65	11.90	0	100
VSI	28.6	27.5	28.6	28.6	27.5	-1,100	-3.85%	3,900	363,000	21.74	11.17	0	0
VTB	13.5	13.5	13.5	13.5	13.4	0	0.00%	8,600	145,861	8.73	9.36	0	0
VTO	11.65	11.35	11.6	11.65	11.35	-300	-2.58%	305,600	906,487	54.28	10.09	10,800	21,200
VTP	88.8	82.6	88.6	88.6	82.6	-6,200	-6.98%	809,700	10,059,279	602.35	34.85	9,210	80,600
VVS	128.5	119.6	124.9	127.3	119.6	-8,900	-6.93%	161,800	2,574,390	154.16	8.02	2,900	12,200
YBM	10.35	10.05	10.1	10.1	10.05	-300	-2.90%	500	323,354	19.36	10.78	0	0
YEG	10.6	9.89	10.5	10.55	9.86	-710	-6.70%	1,949,100	1,896,922	113.59	10.77	3,820	17,600
								合計	6,650,499,073	398,233.48		151,976,250	168,531,600

※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」