ホーチミン証取株価- ベトナム株情報

銘柄	前日終値	取引値 (終値)	始値	高値	安値	前日比	前日比 (%)	売買高 (株)	時価総額 (百万ドン)	時価総額 (億円)	PER (倍)	外国人 [買]成立	外国人 [売]成立	業種
AAA	8.45	8.5	8.47	8.64	8.41	+50	+0.59%	3,300,500	3,249,333	182.55	8.82	143,700	241,700
AAM	7.35	7.35	7.35	7.35	7.25	0	0.00%	5,800	76,816	4.32	-	0	0
AAT	3.4	3.42	3.4	3.44	3.19	+20	+0.59%	151,000	242,201	13.61	-	0	0
ABR	13.3	13.8	13.8	13.8	13.8	+500	+3.76%	100	276,000	15.51	13.98	0	0
ABS	3.85	3.9	3.84	3.92	3.84	+50	+1.3%	401,500	312,000	17.53	130.00	0	0
ABT	63	63	62.4	63	62	0	0.00%	20,500	741,967	41.68	8.26	0	0
ACB	27.05	28.45	27.05	28.7	27	+1,400	+5.18%	41,181,100	146,137,880	8,209.99	7.75	311,450	325,320
ACC	14	14	14	14	13.8	0	0.00%	27,300	1,470,000	82.58	28.11	0	0
ACG	37.15	37.15	37.2	38.5	37.1	0	0.00%	40,100	5,601,772	314.71	13.34	0	2,700
ACL	12.1	12.2	12.1	12.3	11.6	+100	+0.83%	38,600	611,940	34.38	56.74	5,700	0
ADG	10	10	10	10.05	9.99	0	0.00%	16,000	213,805	12.01	12.02	0	0
ADP	27.2	27	26.95	27.2	26.65	-200	-0.74%	35,400	622,076	34.95	7.29	0	200
ADS	9	9.12	9.01	9.18	9.01	+120	+1.33%	476,300	696,720	39.14	13.67	12,400	13,400
AGG	20.25	21	20.1	21.4	20.1	+750	+3.7%	3,921,500	3,413,090	191.75	11.48	562,500	75,700
AGR	18.65	19.05	18.9	19.5	18.7	+400	+2.14%	3,977,200	4,349,339	244.34	30.38	68,800	111,900
ANV	27.1	27.6	27.1	28	26.6	+500	+1.85%	7,449,700	7,348,659	412.85	154.19	748,100	942,520
APG	11.8	11.65	11.8	11.8	11.6	-150	-1.27%	984,700	2,605,196	146.36	-	1,300	92,600
APH	7.1	7.17	7.13	7.29	7.08	+70	+0.99%	813,200	1,748,650	98.24	14.69	97,700	26,200
ASG	17.1	16.95	17.1	17.1	16.9	-150	-0.88%	1,300	1,538,800	86.45	53.13	0	0
ASM	8.7	8.93	8.78	9.06	8.7	+230	+2.64%	3,763,200	3,305,692	185.71	17.27	525,700	118,860
ASP	5.01	5.1	4.99	5.1	4.99	+90	+1.8%	72,300	190,432	10.70	26.70	0	0
AST	68.2	67.6	67	68.7	67	-600	-0.88%	14,700	3,042,000	170.90	21.26	9,600	0
BAF	35.6	38.05	35.5	38.05	35.35	+2,450	+6.88%	13,196,600	11,568,023	649.89	24.45	2,106,280	192,600
BBC	85.5	85	85	85	85	-500	-0.58%	100	1,593,978	89.55	14.44	0	0
BCE	11.6	11.6	11.6	11.95	11.6	0	0.00%	292,200	406,000	22.81	5.44	14,100	0
BCG	3.8	3.79	3.84	3.84	3.76	-10	-0.26%	9,120,300	3,335,998	187.42	34.14	21,500	70,200
BCM	70	70.5	70	70.5	69.6	+500	+0.71%	609,200	72,967,500	4,099.30	35.07	142,600	31,900
BFC	47.5	47.25	47.5	48.25	46.5	-250	-0.53%	976,000	2,701,188	151.75	8.41	8,700	104,900
BHN	33.8	33.5	33.8	34	33	-300	-0.89%	18,100	7,765,300	436.25	20.95	500	0
BIC	56.1	55	56.6	56.6	55	-1,100	-1.96%	443,100	6,450,229	362.37	12.93	9,030	80,310
BID	40.8	40.85	40.9	41.5	40.7	+50	+0.12%	9,924,300	286,822,634	16,113.63	12.75	423,540	345,300
BKG	3.04	3.1	3.05	3.1	3.01	+60	+1.97%	181,000	221,988	12.47	14.90	0	0
BMC	17.8	17.7	17.9	17.95	17.65	-100	-0.56%	84,100	219,350	12.32	9.54	0	200
BMI	23.3	23.4	23.4	24.55	23.3	+100	+0.43%	1,147,400	3,103,842	174.37	14.96	44,400	149,400
BMP	135.9	136	136	136	134.7	+100	+0.07%	142,700	11,133,088	625.45	11.24	37,700	53,150
BRC	13.15	13.1	13.2	13.2	13	-50	-0.38%	12,900	162,112	9.11	7.45	0	0
BSI	50.4	53.9	50.4	53.9	50.1	+3,500	+6.94%	5,017,200	13,225,224	742.99	29.10	1,013,300	236,400
BSR	26	27.8	27.8	27.8	27.8	+1,800	+6.92%	6,043,300	86,193,889	4,842.35	136.95	0	5,510
BTP	11.4	11.3	11.3	11.35	11.25	-100	-0.88%	271,600	683,487	38.40	15.96	800	257,400
BTT	46	49.2	46	49.2	46	+3,200	+6.96%	2,300	664,200	37.31	14.17	0	0
BVH	62.8	61.2	62.9	62.9	61	-1,600	-2.55%	1,127,000	45,430,153	2,552.26	21.53	132,700	108,330
BWE	48.85	49.3	48.85	49.9	48.85	+450	+0.92%	131,200	10,842,482	609.13	20.45	48,100	1,100
C32	17.8	0				0	0.00%	-	267,519	15.03	-	0	0
C47	9.7	10.35	9.75	10.35	9.75	+650	+6.7%	293,900	376,142	21.13	95.83	0	0
CCC	16.05	16	16.15	16.15	16	-50	-0.31%	2,300	644,000	36.18	15.24	0	0
CCI	24	24.5	23.05	24.5	23.05	+500	+2.08%	1,900	429,757	24.14	14.85	0	0
CCL	7.48	7.73	7.49	7.97	7.49	+250	+3.34%	1,872,500	460,564	25.87	12.08	116,800	48,700
CDC	19.75	21.1	20.85	21.1	19.9	+1,350	+6.84%	577,700	927,924	52.13	19.29	8,100	0
CHP	34.1	34.05	34.25	34.25	33.95	-50	-0.15%	72,200	5,002,376	281.03	15.94	0	42,900
CIG	8.75	8.98	9.26	9.26	8.9	+230	+2.63%	193,100	458,339	25.75	5.20	0	0
CII	24.5	26.2	24.5	26.2	24.4	+1,700	+6.94%	43,015,900	14,356,986	806.57	36.24	3,583,800	884,400
CKG	15.2	15.65	15.6	16	15.2	+450	+2.96%	873,500	1,788,967	100.50	12.14	0	0
CLC	50.1	50	50	50.2	50	-100	-0.20%	12,000	1,310,379	73.62	9.69	200	0
CLL	35	34.9	34.85	35.15	34.85	-100	-0.29%	28,800	1,186,600	66.66	12.82	0	100
CLW	48.3	48.3	48.3	48.3	48.3	0	0.00%	300	627,900	35.28	11.64	100	0
CMG	42.8	42.3	42.85	43.85	42.2	-500	-1.17%	1,729,000	8,956,818	503.19	27.99	49,650	242,450
CMV	8	8	8	8	8	0	0.00%	300	145,247	8.16	14.08	0	0
CMX	7.55	7.55	7.63	7.63	7.53	0	0.00%	423,500	769,337	43.22	13.75	74,290	800
CNG	29	28.85	29	29.1	28.8	-150	-0.52%	170,100	1,012,615	56.89	13.10	0	35,500
COM	32.6	32	32	32	32	-600	-1.84%	100	451,860	25.39	24.32	0	0
CRC	11.6	11.55	11.5	11.75	11.2	-50	-0.43%	946,400	790,019	44.38	9.07	0	0
CRE	11.3	11.6	11.4	11.65	11.2	+300	+2.65%	2,703,700	5,378,670	302.17	130.34	59,900	20,550
CSM	13.9	14.15	13.95	14.6	13.75	+250	+1.8%	1,689,000	1,466,297	82.38	32.68	65,500	164,800
CSV	35.8	35.4	35.6	36.05	35.3	-400	-1.12%	1,830,200	3,911,697	219.76	17.97	2,100	0
CTD	80.9	79.2	81.8	81.9	79	-1,700	-2.10%	1,795,200	8,033,257	451.31	23.86	17,600	390,900
CTF	21.25	20.85	21.3	21.3	20.85	-400	-1.88%	346,600	1,994,383	112.04	40.17	3,100	0
CTG	48.5	49.6	48.9	49.8	48.85	+1,100	+2.27%	11,749,300	266,351,591	14,963.57	10.51	1,874,300	1,178,110
CTI	27.3	27.25	27.6	27.7	27.15	-50	-0.18%	1,561,100	1,716,750	96.45	15.07	179,600	58,000
CTR	91.7	92.2	92	93	91.7	+500	+0.55%	441,000	10,546,378	592.49	19.60	103,600	41,200
CTS	41.9	42.7	42	43.55	41.7	+800	+1.91%	4,649,900	9,082,010	510.23	27.48	317,300	57,500
CVT	28.35	27.2	27.2	27.2	27.2	-1,150	-4.06%	100	997,992	56.07	16.69	0	0
D2D	38.25	38.1	38.55	38.55	38	-150	-0.39%	198,800	1,152,896	64.77	15.70	7,200	0
DAH	3.93	3.92	3.99	3.99	3.87	-10	-0.25%	260,900	330,064	18.54	48.40	0	0
DAT	7.73	7.62	7.41	7.73	7.41	-110	-1.42%	4,500	527,520	29.64	8.49	0	0
DBC	29.45	29.3	29.5	29.85	29.2	-150	-0.51%	10,969,400	11,276,593	633.52	11.16	80,860	674,500
DBD	54.7	54.8	54.7	54.8	54.4	+100	+0.18%	99,900	5,126,746	288.02	21.66	0	11,600
DBT	12.5	12.5	12.5	12.5	12.5	0	0.00%	16,000	256,633	14.42	16.19	0	0
DC4	13	13.1	13	13.6	12.85	+100	+0.77%	2,084,000	1,134,773	63.75	6.27	371,600	134,600
DCL	22	22.1	22.3	22.3	22	+100	+0.45%	123,200	1,614,207	90.69	30.15	0	0
DCM	43.35	42	43.4	43.4	42	-1,350	-3.11%	6,011,400	22,234,800	1,249.15	17.54	1,260,900	942,000
DGC	103.4	102.2	103.4	103.6	101.9	-1,200	-1.16%	2,851,800	38,813,354	2,180.53	13.83	268,750	357,900
DGW	44.6	44.95	45.2	45.2	44	+350	+0.78%	3,606,500	9,851,633	553.46	22.44	376,200	457,720
DHA	50.6	50.8	51.8	51.8	50.5	+200	+0.4%	105,700	747,831	42.01	14.46	32,400	0
DHC	32	32.5	32	32.75	31.75	+500	+1.56%	565,100	2,616,024	146.97	11.03	342,100	17,100
DHG	102.5	102.2	102.5	102.6	102.1	-300	-0.29%	3,600	13,362,248	750.69	17.73	0	500
DHM	6.66	6.46	6.51	6.66	6.46	-200	-3.00%	33,500	223,101	12.53	73.41	0	0
DIG	23.5	25.1	23.65	25.1	23.65	+1,600	+6.81%	52,275,900	16,225,423	911.54	133.51	4,109,600	290,440
DLG	3.2	3.24	3.22	3.3	3.14	+40	+1.25%	4,436,900	969,763	54.48	4.66	274,100	515,500
DMC	63.5	63.2	63.3	63.3	63.2	-300	-0.47%	2,600	2,194,776	123.30	12.74	0	400
DPG	48.15	51.5	48.6	51.5	47.8	+3,350	+6.96%	7,663,500	5,191,150	291.64	14.49	709,700	182,500
DPM	28.7	28.25	28.75	28.9	28.2	-450	-1.57%	5,878,400	11,055,193	621.08	26.21	306,500	1,425,400
DPR	42.3	41.75	42.45	42.45	41.7	-550	-1.30%	907,600	3,627,488	203.79	13.92	8,700	107,500
DQC	12	12.1	12.5	12.5	12	+100	+0.83%	33,100	333,453	18.73	-	0	4,500
DRC	17.6	17.45	17.6	17.7	17.45	-150	-0.85%	981,500	2,694,791	151.39	8.95	0	0
DRH	3.35	3.58	3.36	3.58	3.31	+230	+6.87%	2,644,000	442,874	24.88	-	432,900	64,600
DRL	57.2	56.9	57	57	56.8	-300	-0.52%	6,200	540,550	30.37	12.97	0	0
DSC	20.9	22.35	22.35	22.35	22	+1,450	+6.94%	2,026,100	4,578,150	257.20	25.90	0	4,000
DSE	27.2	29.1	28.15	29.1	28.15	+1,900	+6.99%	5,590,100	9,891,090	555.68	52.34	228,100	224,300
DSN	45.5	45.15	45.45	45.45	44.9	-350	-0.77%	10,700	545,548	30.65	6.92	1,300	1,100
DTA	4.98	5.32	5.28	5.32	5.1	+340	+6.83%	143,200	96,078	5.40	64.10	0	0
DTL	11.7	11.7	11.7	11.9	11.7	0	0.00%	1,100	709,383	39.85	167.14	0	0
DTT	18.5	0				0	0.00%	-	150,809	8.47	-	0	0
DVP	74.5	74.4	74.5	74.5	74.3	-100	-0.13%	8,700	2,976,000	167.19	8.85	200	4,700
DXG	21.15	21.75	21	22.4	20.8	+600	+2.84%	37,278,600	22,160,731	1,244.98	61.79	4,101,300	2,012,800
DXS	12.9	13	13	13.45	12.6	+100	+0.78%	8,823,400	7,528,341	422.94	55.08	832,700	3,591,100
DXV	4.08	4.07	4.07	4.07	3.95	-10	-0.25%	6,700	40,293	2.26	-	0	0
E1VFVN30	31.4	31.61	31.4	31.75	31.33	+210	+0.67%	981,700	-	-	-	203,200	710,400
EIB	30.5	31.1	31.1	31.65	30.45	+600	+1.97%	30,094,400	57,930,611	3,254.53	17.41	2,724,200	1,020,210
ELC	22.75	22.45	22.75	22.8	22.35	-300	-1.32%	1,626,700	2,243,820	126.06	19.52	174,500	82,500
EVE	11.25	11	11.05	11.2	11	-250	-2.22%	113,900	461,778	25.94	-	5,300	13,000
EVF	15.75	15.7	16	16.2	15.7	-50	-0.32%	24,521,500	11,940,883	670.84	22.30	418,800	1,063,800
EVG	11	11	11.25	11.25	10.9	0	0.00%	5,274,500	2,367,748	133.02	75.34	578,500	306,200
FCM	4.19	4.33	4.37	4.4	4.24	+140	+3.34%	425,600	200,161	11.25	139.68	0	0
FCN	19.7	19.15	20	20.6	18.7	-550	-2.79%	6,790,200	3,014,957	169.38	324.58	410,400	131,200
FDC	16.1	0				0	0.00%	-	621,943	34.94	-	0	0
FIR	9.02	8.99	9.08	9.09	8.96	-30	-0.33%	282,900	635,320	35.69	899.00	30,100	1,800
FIT	5.2	5.3	5.24	5.39	5.22	+100	+1.92%	2,748,000	1,801,645	101.22	15.10	0	0
FMC	38.05	38.2	38	38.25	37.85	+150	+0.39%	103,800	2,497,856	140.33	8.17	2,600	20,400
FPT	100.5	100.3	100.6	101.5	100	-200	-0.20%	9,153,600	170,861,764	9,598.98	20.29	850,300	2,420,520
FRT	138.3	138.1	138.3	141.8	138	-200	-0.14%	573,900	23,518,677	1,321.27	60.23	157,370	351,950
FTS	40.6	40.8	40.7	41.4	40.4	+200	+0.49%	7,358,900	13,729,592	771.33	21.83	48,340	326,790
FUCTVGF3	13.7	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	11	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	7.86	7.88	8.38	8.38	7.88	+20	+0.25%	6,700	-	-	-	0	0
FUEABVND	11.8	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	15.85	16.18	15.85	16.29	15.82	+330	+2.08%	19,000	-	-	-	11,400	0
FUEFCV50	14.61	14.95	14.61	15	14.02	+340	+2.33%	6,000	-	-	-	0	300
FUEIP100	10.92	11.68	11.48	11.68	11.48	+760	+6.96%	10,600	-	-	-	0	0
FUEKIV30	12.03	12.23	11.71	12.23	11.71	+200	+1.66%	1,800	-	-	-	600	800
FUEKIVFS	18.82	19.46	19.16	19.46	19.15	+640	+3.4%	1,400	-	-	-	1,400	100
FUEKIVND	14.4	14.6	14.47	14.6	14.35	+200	+1.39%	300	-	-	-	300	100
FUEMAV30	21.65	21.84	21.65	22	21.52	+190	+0.88%	102,900	-	-	-	85,400	100,400
FUEMAVND	16.19	16.44	16.35	16.55	16.35	+250	+1.54%	2,200	-	-	-	2,000	100
FUESSV30	22.47	22.69	22.4	22.7	22	+220	+0.98%	39,700	-	-	-	19,400	13,300
FUESSV50	26.9	27.44	26.91	27.81	26.9	+540	+2.01%	15,200	-	-	-	12,400	100
FUESSVFL	33	33.84	33.3	34.25	33	+840	+2.55%	204,300	-	-	-	141,500	5,200
FUETCC50	13.6	13.66	14.45	14.55	13.6	+60	+0.44%	31,300	-	-	-	0	0
FUEVFVND	38.5	39.17	38.35	39.22	38.21	+670	+1.74%	2,665,000	-	-	-	171,300	2,338,000
FUEVN100	24.11	24.54	24.13	24.8	24.13	+430	+1.78%	112,400	-	-	-	81,800	0
GAS	70	69.9	70.3	70.8	69.8	-100	-0.14%	1,326,000	163,752,837	9,199.60	16.05	85,580	212,900
GDT	20.9	20.95	20.85	21.15	20.85	+50	+0.24%	36,500	516,855	29.04	9.67	5,100	1,500
GEE	127.5	124.3	127	127	121.8	-3,200	-2.51%	926,200	45,493,795	2,555.83	714.37	6,200	233,920
GEG	16.95	16.7	17	17.15	16.7	-250	-1.47%	1,931,000	7,055,890	396.40	95.98	17,900	40,200
GEX	56	55.3	56.4	57.1	55.2	-700	-1.25%	15,926,300	47,526,468	2,670.03	28.95	2,224,400	1,213,380
GIL	19.1	19.3	19.1	19.6	18.95	+200	+1.05%	917,100	1,960,807	110.16	51.60	57,500	59,600
GMD	63.3	63	64	64.5	62.8	-300	-0.47%	3,626,000	26,472,115	1,487.20	14.73	889,000	918,700
GMH	8.4	8.5	8.4	8.5	8.39	+100	+1.19%	15,000	140,250	7.88	23.55	0	0
GSP	11.75	11.75	11.8	11.8	11.65	0	0.00%	98,900	721,206	40.52	7.80	0	0
GTA	9.99	9.6	9.99	9.99	9.6	-390	-3.90%	3,200	94,368	5.30	11.03	0	0
GVR	31.75	31.65	32	32.25	31.55	-100	-0.31%	4,565,400	126,600,000	7,112.36	37.19	144,500	1,069,900
HAG	16.65	16.65	16.85	17.3	16.6	0	0.00%	26,227,800	17,605,698	989.08	-	595,150	1,907,810
HAH	64.4	63.3	65.3	65.4	63	-1,100	-1.71%	3,144,700	10,688,915	600.50	12.52	147,900	397,670
HAP	6.5	6.6	6.5	6.66	6.47	+100	+1.54%	78,900	732,219	41.14	7.21	0	200
HAR	4.88	5.22	4.88	5.22	4.78	+340	+6.97%	3,195,800	499,471	28.06	50.68	487,100	34,800
HAS	8	0				0	0.00%	-	62,400	3.51	-	0	0
HAX	14.05	14.45	14.5	14.75	14.4	+400	+2.85%	2,639,500	1,552,503	87.22	12.42	0	200
HCD	7.76	7.7	7.8	7.81	7.69	-60	-0.77%	83,900	284,583	15.99	9.42	0	600
HCM	28.6	29	28.6	29.25	28.5	+400	+1.4%	19,146,000	20,879,162	1,172.99	17.72	764,200	837,800
HDB	30.5	32.5	30.9	32.6	30.65	+2,000	+6.56%	34,111,300	114,079,524	6,408.96	8.85	723,610	1,415,300
HDC	36.8	38.8	37.2	39.35	36.75	+2,000	+5.43%	14,276,500	6,920,173	388.77	89.40	1,442,900	347,600
HDG	33.95	33.25	34.05	35.05	33.25	-700	-2.06%	8,395,700	12,301,271	691.08	30.70	580,510	440,400
HHP	9.08	9.02	9.03	9.34	9	-60	-0.66%	173,200	780,720	43.86	45.79	0	0
HHS	17.4	17.75	17.4	17.95	17.15	+350	+2.01%	7,748,600	7,667,751	430.77	17.79	819,000	362,300
HHV	15.75	15.9	16.35	16.8	15.85	+150	+0.95%	25,459,900	7,909,185	444.34	15.51	258,700	2,227,750
HID	2.99	2.98	2.99	3.04	2.92	-10	-0.33%	122,600	228,734	12.85	40.27	0	0
HII	4.72	4.73	4.68	4.75	4.67	+10	+0.21%	201,700	348,426	19.57	112.62	10,700	0
HMC	11.85	11.9	11.85	11.95	11.8	+50	+0.42%	40,200	324,870	18.25	12.70	0	0
HNA	24	23.8	24	24	23.8	-200	-0.83%	600	5,598,527	314.52	20.75	0	0
HPG	28.4	28.15	28.6	28.7	28.1	-250	-0.88%	63,021,900	216,064,364	12,138.45	16.08	2,808,600	8,534,330
HPX	5.59	5.98	5.69	5.98	5.63	+390	+6.98%	16,491,700	1,818,928	102.19	32.15	1,255,700	285,100
HQC	3.97	4.2	4	4.24	3.99	+230	+5.79%	39,930,800	2,421,717	136.05	72.41	3,945,500	887,400
HRC	32	32	31	32	31	0	0.00%	700	966,612	54.30	15.74	0	0
HSG	19.75	19.6	19.8	19.9	19.5	-150	-0.76%	9,540,700	12,171,253	683.78	24.44	769,830	257,000
HSL	13.4	13.8	13.2	14	12.95	+400	+2.99%	743,200	532,230	29.90	78.86	5,400	9,200
HT1	17.15	17.15	17.85	17.9	17.15	0	0.00%	1,951,700	6,544,267	367.66	108.54	98,000	156,200
HTG	48.4	47.45	47.9	48.8	47.2	-950	-1.96%	30,100	1,708,328	95.97	7.15	0	0
HTI	22.9	23	23	23.25	22.7	+100	+0.44%	48,300	573,832	32.24	9.33	1,700	0
HTL	27.9	27.9	26.9	27.9	26.9	0	0.00%	400	334,800	18.81	14.46	0	0
HTN	13.55	13.55	13.5	14.25	13.5	0	0.00%	2,123,400	1,207,527	67.84	49.09	200,200	216,100
HTV	13.6	13.5	12.9	13.6	12.9	-100	-0.74%	30,400	176,904	9.94	19.29	0	0
HU1	6.65	0				0	0.00%	-	66,500	3.74	-	0	0
HUB	17.4	17.65	17.45	17.7	17.4	+250	+1.44%	85,000	533,787	29.99	7.43	0	100
HVH	13.65	13.65	13.7	13.75	13.4	0	0.00%	287,800	593,629	33.35	18.37	21,300	11,400
HVN	29.65	31.7	29.8	31.7	29.8	+2,050	+6.91%	1,048,600	70,196,295	3,943.61	-	3,000	8,100
HVX	3.07	3.06	3.05	3.06	2.9	-10	-0.33%	18,900	127,067	7.14	-	0	200
ICT	13.2	13.05	13.3	13.3	13.05	-150	-1.14%	38,200	420,014	23.60	13.51	0	0
IDI	8.65	8.75	8.76	8.98	8.67	+100	+1.16%	2,602,400	2,390,261	134.28	35.28	180,800	65,300
IJC	14.65	14.9	14.8	15.3	14.8	+250	+1.71%	13,663,400	5,628,451	316.21	16.00	1,142,400	779,400
ILB	29.1	29.4	29.1	29.4	29.1	+300	+1.03%	9,300	1,123,065	63.09	8.93	400	1,100
IMP	54.9	54.3	54.9	56.5	53.9	-600	-1.09%	184,500	8,362,687	469.81	28.11	118,700	38,400
ITC	17.45	17.7	17.5	18.1	17.2	+250	+1.43%	1,314,300	1,698,050	95.40	52.84	0	0
ITD	13.65	13.65	13.65	13.8	13.65	0	0.00%	121,600	357,259	20.07	-	6,400	0
JVC	5.73	5.69	5.73	5.82	5.68	-40	-0.70%	468,000	640,126	35.96	15.85	14,600	30,100
KBC	35.05	37.5	37.5	37.5	37.5	+2,450	+6.99%	8,296,200	35,315,803	1,984.03	75.30	109,100	1,199,970
KDC	54.8	54	54.8	55.1	54	-800	-1.46%	386,100	15,649,541	879.19	388.49	18,100	30,900
KDH	37	36.8	37	37.3	36.35	-200	-0.54%	9,366,600	41,297,508	2,320.08	46.00	170,000	5,132,510
KHG	7.09	7.23	7.14	7.29	7.04	+140	+1.97%	13,117,600	3,249,417	182.55	59.26	1,965,300	487,500
KHP	12.4	12.4	12.7	12.7	12.3	0	0.00%	18,100	748,672	42.06	12.96	0	0
KMR	3.18	3.19	3.18	3.25	3.16	+10	+0.31%	89,400	181,440	10.19	30.97	0	0
KOS	38.85	38.9	39.2	39.2	38.85	+50	+0.13%	311,800	8,421,124	473.10	392.93	3,000	0
KPF	1.2	0				0	0.00%	-	73,041	4.10	-	0	0
KSB	20.4	20.15	20.7	20.75	19.9	-250	-1.23%	4,946,400	2,306,041	129.55	42.24	248,000	141,600
L10	24.4	24	23.9	24	23.2	-400	-1.64%	900	234,960	13.20	8.52	0	0
LAF	20.5	20	19.65	20	19.65	-500	-2.44%	13,400	304,560	17.11	7.82	0	6,800
LBM	38.95	38.65	38.95	39	37.6	-300	-0.77%	69,600	1,546,000	86.85	18.75	1,200	5,600
LCG	12.6	13.45	13.45	13.45	13.45	+850	+6.75%	4,270,600	2,597,072	145.90	22.31	0	140
LDG	5.21	5.25	5.27	5.43	5.13	+40	+0.77%	9,563,400	1,341,983	75.39	-	1,010,900	689,100
LGC	61.5	59.9	59.9	59.9	59.9	-1,600	-2.60%	300	11,552,000	648.99	22.04	0	0
LGL	4.37	4.42	4.4	4.54	4.38	+50	+1.14%	253,100	227,617	12.79	-	0	0
LHG	33	33.15	33.2	33.25	32.95	+150	+0.45%	354,700	1,657,898	93.14	10.34	103,300	91,000
LIX	36.95	36.55	37.5	37.5	36.55	-400	-1.08%	85,800	2,368,440	133.06	13.09	600	1,100
LM8	12.8	12.75	12.8	13	12.75	-50	-0.39%	5,500	119,706	6.73	8.49	0	0
LPB	40.1	42.8	40.45	42.85	40.2	+2,700	+6.73%	4,876,400	127,855,674	7,182.90	13.15	472,700	860,420
LSS	10.15	10.5	10.15	10.65	10.15	+350	+3.45%	1,748,700	900,287	50.58	26.45	0	0
MBB	27.8	28.2	28.35	29.4	27.9	+400	+1.44%	54,011,900	172,084,089	9,667.65	7.57	4,353,900	3,990,800
MCM	29.25	29.4	29.3	29.4	29.2	+150	+0.51%	51,900	3,234,000	181.69	16.34	2,100	0
MCP	30.1	30.1	30.1	30.1	29.8	0	0.00%	10,800	543,676	30.54	18.06	0	0
MDG	14.5	14	14	14	14	-500	-3.45%	2,000	144,547	8.12	36.36	0	0
MHC	14.15	15.1	15.1	15.1	15.1	+950	+6.71%	172,100	656,491	36.88	55.72	0	300
MIG	20.2	20	20.3	20.55	20	-200	-0.99%	569,100	4,028,668	226.33	15.44	36,000	44,500
MSB	15.65	15.75	15.75	15.9	15.6	+100	+0.64%	23,972,800	40,950,000	2,300.56	7.42	765,700	2,031,850
MSH	36.95	36.6	36.95	36.95	36.55	-350	-0.95%	544,300	4,118,269	231.36	6.66	1,740	12,350
MSN	83.9	85	84.5	86.5	83.2	+1,100	+1.31%	14,531,000	122,902,814	6,904.65	63.20	550,500	1,276,580
MWG	70	68	70	70	68	-2,000	-2.86%	14,132,300	100,535,060	5,648.04	26.71	2,198,240	7,014,920
NAB	15.75	15.6	15.7	15.7	15.55	-150	-0.95%	2,818,700	21,411,789	1,202.91	5.77	20,400	678,390
NAF	28.85	28.95	28.95	29.1	28.85	+100	+0.35%	598,800	1,967,998	110.56	13.86	18,700	10,100
NAV	19.2	19.75	20	20	19.6	+550	+2.86%	10,600	158,000	8.88	8.86	0	0
NBB	24.25	24.15	24.25	25.75	23.9	-100	-0.41%	1,791,100	2,418,859	135.89	3,450.00	3,100	3,100
NCT	110.5	110.3	110.4	110.6	110.1	-200	-0.18%	16,000	2,886,080	162.14	12.02	0	1,200
NHA	27.05	27.65	28	28.9	27.25	+600	+2.22%	2,143,300	1,343,561	75.48	18.85	133,400	40,000
NHH	12.8	12.7	12.65	12.95	12.6	-100	-0.78%	323,300	1,434,643	80.60	10.76	0	0
NHT	10.6	10.5	10.5	10.5	10.5	-100	-0.94%	3,000	252,039	14.16	11.17	0	0
NKG	17.2	16.95	17.3	17.35	16.9	-250	-1.45%	18,155,500	7,586,326	426.20	11.82	161,600	528,100
NLG	44.8	45.2	45.05	46.3	43.85	+400	+0.89%	5,652,800	17,405,404	977.83	35.18	197,600	922,200
NNC	43.7	43.85	44.1	44.1	42.75	+150	+0.34%	76,600	961,192	54.00	16.69	500	1,100
NO1	8.03	8.04	8.19	8.19	8.01	+10	+0.12%	298,500	192,960	10.84	10.71	0	0
NSC	79.5	79.8	79.7	79.8	79.7	+300	+0.38%	900	1,402,446	78.79	6.81	600	0
NT2	22.2	22.4	22.2	22.75	22.2	+200	+0.9%	2,232,900	6,448,423	362.27	81.16	460,300	66,800
NTL	21.4	21.9	21.7	22.4	21.35	+500	+2.34%	5,577,700	2,671,360	150.08	4.63	753,200	409,500
NVL	18	18	18	18.7	17.5	0	0.00%	57,218,400	35,101,882	1,972.02	-	5,390,520	4,162,400
NVT	8.84	8.4	8.87	8.88	8.4	-440	-4.98%	10,500	760,200	42.71	-	0	0
OCB	12.75	12.8	12.8	12.95	12.7	+50	+0.39%	8,276,400	31,562,101	1,773.15	10.02	226,200	1,185,900
OGC	4.6	4.92	4.68	4.92	4.65	+320	+6.96%	1,786,900	1,476,000	82.92	12.36	139,100	19,200
OPC	23.5	23	23.2	23.2	23	-500	-2.13%	2,900	1,473,171	82.76	16.19	0	0
ORS	13.75	13.6	13.75	13.8	13.2	-150	-1.09%	9,595,100	4,569,597	256.72	11.98	354,970	517,100
PAC	28.4	28.6	28.1	30	28.1	+200	+0.7%	1,058,800	1,993,630	112.00	11.66	96,500	500
PAN	33.8	33.8	33.85	34.2	33.55	0	0.00%	1,603,300	7,060,643	396.67	12.50	242,700	85,500
PC1	30.4	31.3	32	32.5	31.2	+900	+2.96%	13,068,300	11,194,198	628.89	26.59	662,700	847,300
PDN	94	0				0	0.00%	-	3,482,127	195.63	-	0	0
PDR	25.65	25.7	25.8	26.7	25.1	+50	+0.19%	32,141,000	23,315,942	1,309.88	139.67	860,260	1,526,630
PET	38.6	41.3	41.3	41.3	40.4	+2,700	+6.99%	4,336,000	4,407,624	247.62	31.08	0	10,050
PGC	13.9	13.9	14	14	13.9	0	0.00%	87,800	838,716	47.12	9.81	1,400	0
PGD	25.75	25.5	25.2	25.5	25.1	-250	-0.97%	4,800	2,524,431	141.82	10.78	100	0
PGI	20.6	20.8	20.6	20.95	20.6	+200	+0.97%	12,100	2,306,653	129.59	9.93	0	500
PGV	21.15	21.05	21.25	21.5	20.8	-100	-0.47%	34,800	23,649,002	1,328.60	-	100	0
PHC	6.28	6.28	6.16	6.4	6.1	0	0.00%	486,400	318,283	17.88	65.42	0	6,300
PHR	62	60.8	62.7	62.7	60.6	-1,200	-1.94%	807,300	8,238,351	462.83	19.52	27,300	277,500
PIT	6.85	6.89	6.85	6.89	6.85	+40	+0.58%	2,800	97,908	5.50	34.28	0	0
PJT	9.1	9.1	9.07	9.1	9.06	0	0.00%	49,700	226,433	12.72	8.67	0	0
PLP	5.17	5.18	5.2	5.28	5.16	+10	+0.19%	61,800	362,599	20.37	41.11	0	700
PLX	38.8	38.35	38.8	39.3	38.35	-450	-1.16%	4,029,200	48,727,212	2,737.48	21.70	122,800	166,000
PMG	7.68	0				0	0.00%	-	355,863	19.99	-	0	0
PNC	28	27.9	27.9	27.9	27.9	-100	-0.36%	100	301,302	16.93	29.49	0	0
PNJ	85	84.9	85	85.3	84.6	-100	-0.12%	680,000	28,688,153	1,611.69	14.86	126,800	163,000
POW	16.35	16.2	16.6	16.75	16.2	-150	-0.92%	16,199,800	37,938,320	2,131.37	34.11	352,200	1,641,700
PPC	11.2	11.1	11.25	11.35	11.05	-100	-0.89%	3,046,300	3,558,805	199.93	8.33	354,700	2,552,900
PSH	1.7	0				0	0.00%	-	214,489	12.05	-	0	0
PTB	54.4	53.7	54.9	54.9	53.5	-700	-1.29%	210,100	3,594,592	201.94	9.75	3,300	84,020
PTC	7.52	7.64	7.52	7.64	7.45	+120	+1.6%	27,500	245,944	13.82	12.71	0	0
PTL	3.45	3.48	3.42	3.49	3.42	+30	+0.87%	90,000	348,000	19.55	-	0	0
PVD	22.85	22.95	23.15	23.65	22.95	+100	+0.44%	8,925,000	12,757,446	716.71	22.95	601,800	271,900
PVP	15.3	15.45	15.45	15.6	15.35	+150	+0.98%	434,500	1,602,203	90.01	8.23	0	0
PVT	19.15	19	19.4	19.6	19	-150	-0.78%	5,730,900	8,928,693	501.61	6.60	53,750	9,900
QCG	14.95	14.6	14.95	15.4	14.5	-350	-2.34%	2,779,300	4,016,885	225.67	48.34	97,000	499,900
QNP	31.8	31.5	30.35	31.5	30.35	-300	-0.94%	7,500	1,272,913	71.51	9.93	0	0
RAL	95	97.2	94.6	97.9	94.6	+2,200	+2.32%	30,200	2,288,809	128.58	3.86	0	0
RDP	1.3	0				0	0.00%	-	63,791	3.58	-	0	0
REE	66	65.5	66	66.2	65	-500	-0.76%	1,341,200	35,478,608	1,993.18	15.46	0	0
RYG	12	12.5	12.05	12.7	12.05	+500	+4.17%	374,800	562,500	31.60	8.33	6,300	600
S4A	35.1	0				0	0.00%	-	1,481,220	83.21	-	0	0
SAB	47.15	47.15	47.25	47.35	47.05	0	0.00%	1,046,500	60,472,816	3,397.35	14.33	63,300	283,800
SAM	9.68	10.35	10.2	10.35	10.05	+670	+6.92%	4,191,800	3,932,596	220.93	47.05	77,500	5,500
SAV	16.1	15.7	16	16	15.5	-400	-2.48%	53,900	389,269	21.87	6.74	0	0
SBA	29.6	29.4	29.5	29.6	29.4	-200	-0.68%	35,000	1,778,355	99.91	15.66	0	0
SBG	12.75	13.05	12.8	13.05	12.7	+300	+2.35%	233,700	652,500	36.66	12.09	1,900	4,300
SBT	24.85	24.9	24.85	24.9	24.6	+50	+0.2%	1,834,800	20,820,294	1,169.68	43.68	98,900	156,900
SBV	8.25	8.35	8.15	8.35	8.14	+100	+1.21%	5,900	228,155	12.82	-	0	0
SC5	16.1	16.4	16.05	16.5	16.05	+300	+1.86%	5,000	245,729	13.81	6.63	0	0
SCR	9.8	10	9.84	10.2	9.7	+200	+2.04%	11,202,700	4,305,950	241.91	1,428.57	451,800	134,200
SCS	63	64.3	63.5	64.5	63.1	+1,300	+2.06%	551,700	6,563,550	368.74	9.82	169,310	115,510
SFC	20.05	0				0	0.00%	-	226,394	12.72	-	0	0
SFG	10.65	10.8	10.7	10.9	10.7	+150	+1.41%	7,500	517,291	29.06	20.15	0	0
SFI	26.9	26.8	26.9	26.9	26	-100	-0.37%	4,300	651,563	36.60	7.78	0	0
SGN	67.1	67	67.2	67.5	66.8	-100	-0.15%	40,300	2,246,751	126.22	9.21	10,130	2,200
SGR	30.85	33	31.7	33	31.5	+2,150	+6.97%	1,292,900	2,305,875	129.54	33.43	184,600	11,500
SGT	18.75	18.85	18.75	19.3	18.75	+100	+0.53%	196,100	2,789,860	156.73	21.44	0	4,000
SHA	4.36	4.33	4.36	4.36	4.25	-30	-0.69%	19,900	144,824	8.14	10.72	0	0
SHB	18.85	18.5	18.5	19.1	18.4	-350	-1.86%	134,077,200	75,207,140	4,225.12	8.02	7,586,100	9,010,170
SHI	14.7	14.5	14.55	14.55	14.4	-200	-1.36%	442,800	2,464,268	138.44	30.46	0	6,000
SHP	36.4	36.3	36.25	36.4	36.2	-100	-0.27%	3,000	3,673,791	206.39	12.86	0	0
SIP	64.4	64.4	64.4	64.9	64.2	0	0.00%	491,900	15,592,074	875.96	12.54	13,900	93,100
SJD	15.35	15.3	15.35	15.4	15.3	-50	-0.33%	141,900	1,055,679	59.31	7.41	4,300	5,800
SJS	68	65.5	71.5	71.5	65.5	-2,500	-3.68%	73,800	19,484,601	1,094.64	27.79	1,400	3,600
SKG	11.4	11.85	11.55	11.9	11.4	+450	+3.95%	881,200	787,998	44.27	23.19	201,100	10,800
SMA	9.67	0				0	0.00%	-	196,812	11.06	-	0	0
SMB	40.1	39.95	39.8	40.05	39.75	-150	-0.37%	57,700	1,192,374	66.99	7.72	1,000	26,600
SMC	12.55	12.4	12.55	12.65	12.4	-150	-1.20%	395,200	912,725	51.28	31.23	14,400	48,000
SPM	11	11.25	11	11.25	10.8	+250	+2.27%	5,400	154,913	8.70	33.58	0	0
SRC	28	0				0	0.00%	-	785,774	44.14	-	0	0
SRF	8.5	8.54	8.53	8.59	8.4	+40	+0.47%	1,900	288,539	16.21	164.23	0	0
SSB	20.6	20.7	20.6	20.8	20.3	+100	+0.49%	3,538,700	58,891,500	3,308.51	12.56	135,700	162,630
SSC	33.6	33	33	33	33	-600	-1.79%	300	437,969	24.60	10.90	0	0
SSI	35.8	36.75	35.5	37.3	35.5	+950	+2.65%	59,106,200	72,466,313	4,071.14	23.65	6,226,620	3,461,170
ST8	6.85	7	6.89	7	6.86	+150	+2.19%	319,500	180,046	10.11	8.13	58,400	100
STB	52.8	53.2	52.7	53.9	52.3	+400	+0.76%	10,619,300	100,293,476	5,634.46	9.94	1,618,900	2,676,300
STG	35.1	0				0	0.00%	-	3,448,693	193.75	-	0	0
STK	24.7	24.55	24.8	24.8	24.3	-150	-0.61%	54,200	2,372,436	133.28	188.85	1,500	0
SVC	23.3	22.9	23.2	23.4	22.9	-400	-1.72%	7,800	1,525,599	85.71	15.32	100	0
SVD	4.01	4.12	3.98	4.29	3.98	+110	+2.74%	141,500	113,736	6.39	8.37	0	0
SVI	54.9	52.3	52.3	52.3	52.3	-2,600	-4.74%	100	671,136	37.70	8.84	0	0
SVT	13.4	13.55	13.3	13.55	13.3	+150	+1.12%	50,700	234,564	13.18	8.51	0	0
SZC	38	38.4	38.6	38.95	38.05	+400	+1.05%	2,785,700	6,911,457	388.28	23.76	210,500	172,700
SZL	49	49	49.4	49.4	48.7	0	0.00%	10,800	1,339,882	75.27	16.02	0	0
TAL	36.05	36.05	36.45	37.1	36	0	0.00%	779,800	11,242,193	631.58	16.79	0	0
TBC	38	37.8	37.6	38.2	37.55	-200	-0.53%	4,400	2,400,300	134.85	13.48	0	0
TCB	37.95	39.2	38.25	39.45	38.1	+1,250	+3.29%	37,483,600	277,780,624	15,605.65	12.86	195,100	45,800
TCD	2.75	2.8	2.8	2.81	2.76	+50	+1.82%	1,458,200	940,298	52.83	6.07	20,000	0
TCH	24.6	25.05	24.7	25.5	24.3	+450	+1.83%	12,599,100	16,738,807	940.38	22.51	1,413,430	1,042,200
TCI	10.35	10.9	11	11	10.5	+550	+5.31%	1,175,200	1,260,269	70.80	22.20	93,300	92,700
TCL	35.75	35.8	35.75	36	35.5	+50	+0.14%	66,300	1,079,672	60.66	8.80	3,900	100
TCM	31.45	31.3	31.7	31.7	30.7	-150	-0.48%	3,293,700	3,506,813	197.01	12.28	96,840	0
TCO	13	12.15	13.1	13.15	12.1	-850	-6.54%	1,075,000	380,546	21.38	17.89	0	0
TCR	2.98	3	2.98	3	2.95	+20	+0.67%	4,200	31,097	1.75	-	0	0
TCT	23.95	23.65	24.1	24.1	22.4	-300	-1.25%	26,400	302,436	16.99	27.96	0	0
TDC	14.2	14.5	14.35	14.8	14.3	+300	+2.11%	3,794,700	1,450,000	81.46	3.50	590,900	192,800
TDG	3.51	3.52	3.5	3.53	3.48	+10	+0.28%	135,800	85,223	4.79	12.44	0	0
TDH	4.97	5	5	5.14	4.97	+30	+0.6%	890,700	563,264	31.64	-	59,600	13,800
TDM	59	58.7	59.9	60	58.7	-300	-0.51%	1,100	6,457,000	362.75	33.72	100	0
TDP	36.5	36.1	37.1	37.1	36	-400	-1.10%	150,300	3,184,823	178.92	33.21	2,700	4,400
TDW	58.2	58.2	58.2	58.2	58.2	0	0.00%	100	494,700	27.79	8.82	100	0
TEG	5.87	6	5.88	6	5.84	+130	+2.21%	110,700	724,839	40.72	142.86	8,000	0
THG	53.3	52.9	53.3	53.3	52.7	-400	-0.75%	59,100	1,646,772	92.52	10.29	50	100
TIP	19.6	20.4	19.65	20.45	19.6	+800	+4.08%	1,022,300	1,326,160	74.50	7.27	19,000	14,600
TIX	39	39	39	39	39	0	0.00%	700	1,170,000	65.73	12.96	0	0
TLD	7.76	8.1	7.79	8.12	7.79	+340	+4.38%	1,114,900	629,705	35.38	44.75	17,600	17,600
TLG	52.3	52.7	52	53.3	51.9	+400	+0.76%	279,500	4,556,103	255.96	10.97	3,900	8,300
TLH	6.23	6.27	6.24	6.32	6.21	+40	+0.64%	1,044,200	704,247	39.56	-	276,800	9,700
TMP	61.3	62	61.5	62	61.2	+700	+1.14%	11,000	4,340,000	243.82	12.39	0	0
TMS	42.1	0				0	0.00%	-	7,129,060	400.51	-	0	0
TMT	12.05	12.2	11.95	12.45	11.95	+150	+1.24%	35,100	449,911	25.28	-	0	1,300
TN1	11.35	11.4	11.35	11.5	11.2	+50	+0.44%	9,700	685,088	38.49	12.23	0	100
TNC	30.7	29.1	29.1	30.85	29	-1,600	-5.21%	6,200	560,175	31.47	18.83	200	0
TNH	17	16.8	17	17.1	16.8	-200	-1.18%	503,300	2,422,245	136.08	48.55	1,400	32,900
TNI	2.95	2.96	2.97	3.07	2.94	+10	+0.34%	426,600	155,400	8.73	-	0	0
TNT	8.9	8.88	9.3	9.3	8.67	-20	-0.22%	121,200	452,880	25.44	1,268.57	1,000	1,500
TPB	20.15	21.25	20.3	21.25	20.15	+1,100	+5.46%	70,595,800	56,141,569	3,154.02	9.25	1,948,300	4,175,400
TPC	10.4	10.35	10.4	10.9	10.35	-50	-0.48%	23,100	233,050	13.09	19.57	0	0
TRA	67.3	67.5	67.3	67.8	67.3	+200	+0.3%	900	2,797,911	157.19	13.53	0	0
TRC	66.4	69.7	67	70.1	67	+3,300	+4.97%	533,200	2,030,013	114.05	9.17	88,900	1,700
TSC	3.27	3.33	3.28	3.36	3.28	+60	+1.83%	994,000	655,540	36.83	666.00	0	0
TTA	11.65	11.65	11.75	11.8	11.65	0	0.00%	552,100	1,981,171	111.30	10.06	38,300	19,500
TTE	39.95	0				0	0.00%	-	1,138,191	63.94	-	0	0
TTF	3.24	3.46	3.26	3.46	3.22	+220	+6.79%	6,168,200	1,422,745	79.93	230.67	594,800	0
TV2	37.95	38.25	38.05	38.9	37.6	+300	+0.79%	832,200	2,582,876	145.11	39.93	11,000	22,000
TVB	8.89	8.93	8.99	9.02	8.82	+40	+0.45%	356,300	1,001,026	56.24	7.94	7,800	2,900
TVS	20.9	21.15	21	21.35	20.95	+250	+1.2%	488,300	3,531,950	198.42	12.57	68,200	43,500
TVT	15.5	15.7	15.3	15.7	15.3	+200	+1.29%	19,600	329,700	18.52	14.29	0	0
TYA	17.3	17.3	17.2	17.75	17.2	0	0.00%	12,000	105,970	5.95	7.05	2,000	0
UIC	48	48.7	48.5	48.7	48.4	+700	+1.46%	10,600	404,600	22.73	6.92	0	0
VAB	13.95	13.7	13.95	14	13.7	-250	-1.79%	3,743,500	-	-	8.53	190,890	3,700
VAF	19.05	18.65	18.95	19.25	18.4	-400	-2.10%	8,600	702,459	39.46	11.53	800	0
VCA	9.78	9.79	9.78	9.81	9.78	+10	+0.1%	12,100	148,684	8.35	143.97	0	0
VCB	64.5	64.2	64.5	65.4	64.2	-300	-0.47%	9,191,400	536,434,341	30,136.76	11.52	729,850	1,416,160
VCF	305	305	305	305	305	0	0.00%	200	8,106,636	455.43	18.16	0	0
VCG	27.6	27.2	28	28.15	27.15	-400	-1.45%	19,213,700	17,583,939	987.86	17.57	686,200	1,124,110
VCI	44.5	45.9	44.55	47	44.1	+1,400	+3.15%	21,205,600	33,167,340	1,863.33	29.81	2,294,300	1,137,100
VDP	40	40	40	40	40	0	0.00%	100	883,336	49.63	12.30	0	0
VDS	20.85	22.3	21.5	22.3	21.4	+1,450	+6.95%	8,967,700	5,960,790	334.88	18.34	160,200	407,000
VFG	59.3	58.6	59.3	59.3	58.4	-700	-1.18%	50,500	2,444,359	137.32	5.78	200	0
VGC	65.7	67.8	66.5	69	64.5	+2,100	+3.2%	3,835,100	30,398,130	1,707.76	27.52	536,400	608,200
VHC	58	58.2	58.1	59.1	57.6	+200	+0.34%	1,700,900	13,063,174	733.89	10.63	120,200	98,420
VHM	93.9	93.9	93.6	94.5	92.2	0	0.00%	4,158,500	385,685,987	21,667.75	12.78	483,500	1,372,200
VIB	20.1	20.5	20.1	20.6	20.1	+400	+1.99%	18,158,700	69,782,117	3,920.34	8.60	434,920	35,120
VIC	118.2	118.2	118.2	121.1	116.5	0	0.00%	5,290,800	451,956,797	25,390.83	38.82	236,600	1,391,380
VID	5.05	5.08	5.09	5.09	5.03	+30	+0.59%	5,600	207,447	11.65	29.88	0	0
VIP	13.5	13.55	13.5	13.65	13.5	+50	+0.37%	257,000	927,781	52.12	12.41	46,000	0
VIX	37	36.3	37.25	38.05	35.8	-700	-1.89%	33,039,100	55,590,904	3,123.08	53.62	645,700	3,018,360
VJC	142.4	146	151.9	152.3	144.3	+3,600	+2.53%	2,386,000	79,075,255	4,442.43	56.35	80,500	390,470
VMD	16.85	16.9	16.8	16.9	16.4	+50	+0.3%	9,500	260,941	14.66	11.66	0	0
VND	24.3	24.75	24.3	25.1	24.1	+450	+1.85%	49,933,300	37,676,923	2,116.68	21.92	2,551,970	2,486,100
VNE	6.02	6.05	6.16	6.18	5.96	+30	+0.5%	670,000	496,434	27.89	-	69,200	1,600
VNG	7.73	7.77	7.75	7.95	7.73	+40	+0.52%	13,500	755,839	42.46	310.80	0	1,100
VNL	22.5	22.3	22.75	22.75	22.15	-200	-0.89%	27,100	315,333	17.72	7.08	0	0
VNM	60.7	60.5	60.8	61.2	60.4	-200	-0.33%	5,257,700	126,442,304	7,103.50	15.04	464,820	1,464,690
VNS	9.65	9.75	9.65	9.8	9.65	+100	+1.04%	48,400	661,627	37.17	7.93	0	0
VOS	15.9	16	16.15	16.5	15.85	+100	+0.63%	4,502,500	2,240,000	125.84	6.68	125,900	56,200
VPB	32	34.2	32.7	34.2	32.7	+2,200	+6.88%	21,644,900	271,340,187	15,243.83	17.19	3,025,600	6,356,300
VPD	25.6	25.6	25.75	25.75	25.55	0	0.00%	16,500	2,728,695	153.30	12.86	0	0
VPG	9.16	9.41	9.3	9.64	9.21	+250	+2.73%	650,200	831,992	46.74	8.87	68,100	69,700
VPH	5.85	5.95	5.93	6.12	5.81	+100	+1.71%	355,600	567,379	31.88	4.38	0	800
VPI	57.5	58.3	57.7	58.8	57.3	+800	+1.39%	2,411,200	18,658,890	1,048.25	52.43	217,400	244,150
VPL	81.6	81.5	82.7	82.7	81.5	-100	-0.12%	213,800	146,153,981	8,210.90	53.90	500	0
VPS	9.65	9.69	9.6	9.7	9.5	+40	+0.41%	15,000	237,025	13.32	9.90	0	0
VRC	14.8	15.8	15.8	15.8	15.2	+1,000	+6.76%	226,300	790,000	44.38	790.00	400	400
VRE	29.95	29.95	29.5	29.95	29.2	0	0.00%	8,363,700	68,055,936	3,823.37	16.61	1,097,330	3,152,700
VSC	36.2	35	37.5	38.65	34	-1,200	-3.31%	22,916,400	13,102,963	736.12	25.13	1,100,000	2,982,100
VSH	47.95	47.95	47.95	47.95	47.7	0	0.00%	2,100	11,327,768	636.39	25.26	0	800
VSI	21.65	21.2	21.2	21.2	21.2	-450	-2.08%	1,400	279,840	15.72	12.23	0	0
VTB	10.05	10.05	10.1	10.1	10.05	0	0.00%	3,600	108,585	6.10	9.41	0	0
VTO	12.45	12.45	12.45	12.55	12.4	0	0.00%	996,500	994,340	55.86	11.07	36,200	429,600
VTP	109.2	108.5	109.3	110.5	108.5	-700	-0.64%	695,500	13,213,460	742.33	45.78	127,800	44,300
YBM	14.2	14.4	14.5	14.6	14.05	+200	+1.41%	11,000	205,918	11.57	15.45	0	0
YEG	15.25	16	15.4	16.3	15.2	+750	+4.92%	10,064,600	3,068,833	172.41	17.43	1,152,200	641,900
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	7,015,100,761	394,106.78		115,513,380	140,467,970

※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」