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	7.68	7.55	7.68	7.73	7.44	-130	-1.69%	2,728,400	2,972,758	178.01	7.83	25,400	63,600
AAM	6.35	6.25	6.37	6.37	6.25	-100	-1.57%	4,300	65,320	3.91	-	0	0
AAT	3.06	3.08	3.06	3.18	3	+20	+0.65%	57,600	218,123	13.06	-	0	0
ABR	12.15	12.25	12.25	12.25	12.25	+100	+0.82%	200	245,000	14.67	12.41	0	0
ABS	2.8	2.79	2.79	2.83	2.74	-10	-0.36%	132,400	223,200	13.37	93.00	0	0
ABT	66.5	65.8	66.3	66.3	64.3	-700	-1.05%	6,000	774,944	46.40	8.63	0	0
ACB	23.5	23.2	23.5	23.6	23.1	-300	-1.28%	21,996,800	119,170,433	7,135.95	6.32	6,507,800	5,872,020
ACC	12.65	12.5	12.6	12.65	12.1	-150	-1.19%	569,800	1,312,500	78.59	25.10	0	0
ACG	35.5	35.5	36.2	36.2	34.8	0	0.00%	15,400	5,352,972	320.54	12.75	3,000	200
ACL	13.75	13.5	13.5	13.5	13.5	-250	-1.82%	1,800	677,147	40.55	62.79	0	0
ADG	8.41	8.99	8.37	8.99	8.37	+580	+6.9%	40,100	192,211	11.51	10.81	0	600
ADP	23.45	23.45	23.4	23.5	23.4	0	0.00%	11,400	540,284	32.35	6.33	0	0
ADS	8.25	8.4	8.25	8.4	8.2	+150	+1.82%	355,000	641,716	38.43	12.59	10,600	0
AFX	10.8	10.8	10.8	10.8	10.05	0	0.00%	109,300	-	-	13.50	0	0
AGG	13.9	13.9	13.85	13.9	13.3	0	0.00%	757,200	2,259,140	135.28	7.60	11,200	84,400
AGR	16.05	16.8	16	16.8	15.3	+750	+4.67%	1,708,100	3,835,638	229.68	26.79	220,100	32,000
ANT	39.6	38.35	39.3	39.45	38	-1,250	-3.16%	88,700	-	-	9.65	0	0
ANV	26.05	26.2	26.1	26.4	25.5	+150	+0.58%	1,929,300	6,975,901	417.72	146.37	182,400	53,160
APG	10.35	10.3	10.2	10.3	10	-50	-0.48%	351,800	2,303,306	137.92	-	0	30,300
APH	6	5.88	6.12	6.12	5.88	-120	-2.00%	311,200	1,434,039	85.87	12.05	0	0
ASG	16.8	16.8	15.9	16.8	15.85	0	0.00%	1,100	1,525,182	91.33	52.66	100	0
ASM	6	6	5.98	6.04	5.89	0	0.00%	574,400	2,443,165	146.30	11.61	0	28,000
ASP	5.69	5.3	5.7	5.73	5.3	-390	-6.85%	358,400	197,900	11.85	27.75	0	0
AST	75.5	74.4	74	74.4	74	-1,100	-1.46%	8,600	3,348,000	200.48	23.40	6,700	500
BAF	36.95	37.15	36.7	37.15	36	+200	+0.54%	3,570,200	11,294,404	676.31	23.88	164,000	484,600
BCE	11.3	11.25	11.05	11.25	10.85	-50	-0.44%	257,600	393,750	23.58	5.28	0	200
BCG	2.53	0				0	0.00%	-	2,226,933	133.35	-	0	0
BCM	62.7	60.1	62.2	63	58.5	-2,600	-4.15%	2,212,700	62,203,500	3,724.76	29.90	102,400	567,500
BFC	75.9	76.1	76.3	77.9	73.4	+200	+0.26%	570,700	4,350,484	260.51	13.54	29,000	103,200
BHN	31	31.45	31.45	31.5	31	+450	+1.45%	1,900	7,290,110	436.53	19.67	0	0
BIC	23.55	23.75	23.55	23.75	23.05	+200	+0.85%	156,900	2,785,326	166.79	5.58	21,860	200
BID	43.55	45.6	43.4	45.6	43.4	+2,050	+4.71%	10,734,400	320,174,103	19,172.10	14.23	1,873,330	797,510
BKG	2.71	2.77	2.78	2.78	2.59	+60	+2.21%	430,800	198,357	11.88	13.32	0	0
BMC	15.7	15.1	15.7	15.7	14.8	-600	-3.82%	109,200	187,129	11.21	8.14	0	0
BMI	18.1	17.7	18.1	18.2	17.5	-400	-2.21%	740,700	2,664,693	159.56	11.32	56,700	184,420
BMP	157.1	151.4	157.1	157.1	150.3	-5,700	-3.63%	202,200	12,393,746	742.14	12.51	3,510	122,600
BRC	12.35	12.8	12.35	13	12.35	+450	+3.64%	2,800	158,400	9.49	7.28	0	400
BSI	37.75	38.2	37.75	38.3	36.45	+450	+1.19%	764,300	9,372,979	561.26	20.63	46,600	29,040
BSR	35.65	37.85	36.1	37.95	34.1	+2,200	+6.17%	27,427,500	189,526,293	11,348.88	186.45	864,670	6,109,200
BTP	8.63	8.48	8.63	8.63	8.35	-150	-1.74%	194,100	512,918	30.71	11.98	0	0
BTT	38	0				0	0.00%	-	513,000	30.72	-	0	0
BVH	81.6	80	81.6	82.1	75.9	-1,600	-1.96%	1,456,800	59,385,821	3,556.04	28.14	459,000	111,650
BWE	45.2	44.85	45.2	45.2	44.2	-350	-0.77%	166,800	9,863,800	590.65	18.60	19,630	400
C32	11.75	11.7	11.75	11.8	11	-50	-0.43%	49,300	351,682	21.06	21.63	1,700	0
C47	9.95	9.8	9.8	9.86	9.5	-150	-1.51%	18,600	356,154	21.33	90.74	0	0
CCC	10.3	9.9	10.2	10.2	9.59	-400	-3.88%	4,300	406,444	24.34	9.43	0	0
CCI	26.2	26.2	26.2	26.2	26.2	0	0.00%	2,400	459,577	27.52	15.88	0	0
CCL	5.45	5.46	5.45	5.52	5.35	+10	+0.18%	271,300	325,315	19.48	8.53	0	0
CDC	23	22.7	23	23	22.5	-300	-1.30%	72,600	1,197,939	71.73	20.75	0	6,800
CHP	28.8	28.7	29	29	28.5	-100	-0.35%	25,600	4,524,787	270.95	13.44	0	0
CIG	7.58	7.5	7.54	7.54	7.1	-80	-1.06%	16,000	382,800	22.92	4.34	0	0
CII	16.3	15.75	16.2	16.65	15.35	-550	-3.37%	14,919,500	10,583,768	633.76	21.78	987,120	834,240
CKG	9.4	9.1	9.52	9.52	9	-300	-3.19%	74,200	1,040,230	62.29	7.06	4,900	0
CLC	56.1	54.4	55	56	54	-1,700	-3.03%	1,300	1,425,693	85.37	10.54	0	0
CLL	30.6	30.35	30.6	30.6	30.2	-250	-0.82%	17,300	1,031,900	61.79	11.15	900	0
CLW	45	45	45	45	45	0	0.00%	100	585,000	35.03	10.85	0	0
CMG	32.45	31.9	32	32.1	31	-550	-1.69%	766,700	7,429,539	444.88	22.34	95,450	122,800
CMV	7.98	7.7	8	8	7.7	-280	-3.51%	400	139,800	8.37	13.56	0	0
CMX	6.87	6.63	6.81	6.9	6.39	-240	-3.49%	377,200	675,590	40.45	12.08	3,600	0
CNG	28.45	27.55	28.7	29.5	27	-900	-3.16%	146,100	966,986	57.90	12.51	0	0
COM	34.5	34.5	34.5	34.5	34.5	0	0.00%	200	487,162	29.17	29.61	0	0
CRC	9.25	9.25	9.06	9.37	8.82	0	0.00%	1,463,600	632,699	37.89	7.27	140,800	118,800
CRE	7	6.8	7.1	7.1	6.79	-200	-2.86%	133,500	3,153,013	188.80	76.40	21,100	1,400
CRV	28.65	28.3	26.75	28.5	26.7	-350	-1.22%	2,200	19,453,416	1,164.88	41.19	0	0
CSM	13.4	12.8	13.55	13.6	12.5	-600	-4.48%	1,179,100	1,326,403	79.43	29.56	0	19,100
CSV	34.2	32.45	34.5	34.5	31.85	-1,750	-5.12%	3,349,000	3,585,722	214.71	19.07	105,900	296,100
CTD	86.3	83.8	85	85.1	80.6	-2,500	-2.90%	1,845,400	8,499,835	508.97	18.38	20,810	10,210
CTF	18.65	18.55	18.6	18.6	18.3	-100	-0.54%	252,900	1,774,379	106.25	35.74	10	2,600
CTG	35.9	36.4	35.75	36.7	35.45	+500	+1.39%	19,451,000	282,716,785	16,929.15	7.71	3,036,100	1,340,230
CTI	25.2	25.7	25.35	25.85	24.85	+500	+1.98%	2,007,700	1,619,100	96.95	14.21	39,000	94,800
CTR	88.1	86.8	87	88.8	84	-1,300	-1.48%	1,041,500	9,928,694	594.53	18.45	230,500	36,700
CTS	30.6	31.2	30.65	31.4	29.2	+600	+1.96%	1,449,600	6,636,035	397.37	20.08	163,600	81,800
CVT	28.3	27.8	28.75	28.75	27.8	-500	-1.77%	400	1,020,007	61.08	17.06	0	0
D2D	37.3	36.75	37.5	37.5	36.2	-550	-1.47%	65,600	1,112,046	66.59	15.15	3,600	4,130
DAH	3.32	3.3	3.3	3.41	3.13	-20	-0.60%	71,100	277,860	16.64	40.74	0	0
DAT	8.68	8.68	8.68	8.68	8.42	0	0.00%	9,300	600,902	35.98	9.67	0	0
DBC	25.1	24.95	25.25	25.5	23.95	-150	-0.60%	13,217,700	9,602,423	575.00	9.50	773,700	500
DBD	54.4	53.9	53.8	54.4	52.6	-500	-0.92%	25,800	5,092,971	304.97	21.30	1,500	9,130
DBT	10.6	10.5	10.5	10.5	10.5	-100	-0.94%	200	215,572	12.91	13.60	0	0
DC4	9.72	9.59	9.7	9.73	9.4	-130	-1.34%	381,800	942,080	56.41	4.59	0	8,600
DCL	52.6	54.8	52.6	54.8	51.9	+2,200	+4.18%	348,800	4,002,648	239.68	74.76	0	0
DCM	49.15	50	49	50.7	46.45	+850	+1.73%	10,768,000	26,470,000	1,585.03	20.89	3,010,600	1,100,800
DGC	73.8	70.9	73.5	73.9	70.1	-2,900	-3.93%	6,232,900	26,926,289	1,612.35	9.59	313,980	420,810
DGW	45.95	46	44.5	46.3	43.2	+50	+0.11%	6,535,900	10,173,760	609.21	22.97	1,543,820	863,270
DHA	54.3	54.9	54.2	56.4	54.1	+600	+1.1%	225,500	808,187	48.39	15.63	14,500	18,600
DHC	38.75	37.55	38.25	39.5	36.9	-1,200	-3.10%	1,287,800	3,022,514	180.99	12.74	213,000	36,600
DHG	103.3	103	104.4	104.4	102.5	-300	-0.29%	14,400	13,466,845	806.40	17.87	1,600	0
DHM	5.94	5.92	5.93	5.93	5.8	-20	-0.34%	3,000	204,451	12.24	67.27	0	0
DIG	14.05	14.05	14.05	14.25	13.25	0	0.00%	13,361,000	9,082,358	543.85	74.73	761,090	1,095,100
DLG	2.76	2.74	2.75	2.8	2.66	-20	-0.72%	3,044,600	820,109	49.11	3.94	433,400	425,500
DMC	61.8	61.1	59.8	61.1	59.8	-700	-1.13%	1,200	2,121,848	127.06	12.31	200	0
DPG	43.6	45.8	43.15	45.95	42.85	+2,200	+5.05%	1,277,400	4,616,596	276.44	12.89	193,500	52,400
DPM	31.35	30.6	32.5	32.5	29.35	-750	-2.39%	27,509,400	20,805,706	1,245.85	28.39	2,613,000	1,652,590
DPR	47.5	45.8	48.5	48.5	44.5	-1,700	-3.58%	2,405,300	3,979,376	238.29	15.27	218,300	527,300
DQC	9.95	9.95	9.93	9.95	9.74	0	0.00%	23,100	274,203	16.42	-	0	100
DRC	15.85	16	16.15	16.4	15.35	+150	+0.95%	1,642,200	2,470,869	147.96	8.21	0	0
DRH	2.89	2.92	2.88	3.03	2.75	+30	+1.04%	1,384,700	361,227	21.63	-	13,400	13,400
DRL	46	45.9	46.3	46.3	45.6	-100	-0.22%	5,100	436,050	26.11	10.46	0	0
DSC	14.65	14.6	14.8	14.8	13.65	-50	-0.34%	267,000	3,499,057	209.52	16.92	300	310
DSE	23.3	24	23.2	24	23.05	+700	+3%	344,400	8,222,400	492.36	43.17	34,000	17,800
DSN	41.05	40.95	41.05	41.05	40.7	-100	-0.24%	11,200	494,799	29.63	6.28	0	0
DTA	3.66	3.68	3.84	3.84	3.68	+20	+0.55%	46,200	66,460	3.98	44.34	0	0
DTL	11.7	11.2	11.75	11.75	11.2	-500	-4.27%	9,200	679,067	40.66	160.00	0	0
DTT	17.95	0				0	0.00%	-	146,325	8.76	-	0	0
DVP	72.2	71.7	72.2	72.2	70.6	-500	-0.69%	16,000	2,868,000	171.74	8.48	1,200	0
DXG	14.55	14.55	14.55	14.7	13.55	0	0.00%	28,366,400	14,824,765	887.71	41.34	818,900	3,036,600
DXS	6.66	6.44	6.62	6.74	6.22	-220	-3.30%	3,456,500	3,729,424	223.32	27.29	787,400	341,000
DXV	3.8	3.8	3.71	4.06	3.71	0	0.00%	3,800	37,620	2.25	-	0	0
E1VFVN30	34.87	34.59	34.86	34.86	33.75	-280	-0.80%	1,654,700	-	-	-	104,750	3,169,300
EIB	22.8	22.5	22.8	23.25	21.85	-300	-1.32%	14,089,400	41,911,214	2,509.65	12.60	1,929,800	1,760,500
ELC	18.4	19.25	18.25	19.5	18.25	+850	+4.62%	1,808,500	2,118,920	126.88	16.74	371,500	17,230
EVE	10.4	10.2	10.55	10.55	9.94	-200	-1.92%	55,000	428,194	25.64	-	4,400	20,100
EVF	13.85	13.3	13.75	13.85	12.9	-550	-3.97%	21,285,000	10,115,525	605.72	11.84	1,107,100	325,000
EVG	6.76	6.69	6.73	6.89	6.39	-70	-1.04%	998,000	1,440,021	86.23	45.82	40,500	9,500
FCM	3.49	3.48	3.47	3.52	3.42	-10	-0.29%	47,000	160,869	9.63	112.26	1,000	0
FCN	12.7	12.5	12.75	12.8	12.05	-200	-1.57%	1,469,800	1,967,988	117.84	211.86	285,400	4,200
FDC	17.3	0				0	0.00%	-	668,299	40.02	-	0	0
FIR	5.38	5.01	5.01	5.18	5.01	-370	-6.88%	1,747,600	354,055	21.20	178.93	2,500	0
FIT	4.55	4.6	4.55	4.6	4.41	+50	+1.1%	1,184,300	1,563,692	93.63	13.11	0	0
FMC	42.15	40.9	42.5	42.5	40	-1,250	-2.97%	250,100	2,674,406	160.14	8.75	24,000	400
FPT	87	85.1	86.9	87	84.2	-1,900	-2.18%	23,755,700	144,968,456	8,680.75	17.21	2,550,860	7,145,100
FRT	165	163.8	162.7	163.8	155	-1,200	-0.73%	899,600	27,895,432	1,670.39	71.43	251,930	153,850
FTS	31.9	31.7	31.9	31.9	29.95	-200	-0.63%	2,005,000	10,667,355	638.76	16.96	28,000	72,500
FUCTVGF3	15	14.7	14.7	14.7	14.7	-300	-2.00%	100	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12.5	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	7.8	7.79	7.79	7.79	7.79	-10	-0.13%	100	-	-	-	0	0
FUEABVND	12.25	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	14.34	13.99	14.37	14.37	13.82	-350	-2.44%	10,400	-	-	-	700	0
FUEFCV50	15.3	14.95	15.3	15.3	14.9	-350	-2.29%	4,700	-	-	-	0	0
FUEIP100	13.22	13.14	13.2	13.2	12.99	-80	-0.61%	6,000	-	-	-	0	0
FUEKIV30	13.3	13.26	13.23	13.26	12.81	-40	-0.30%	17,700	-	-	-	15,500	1,500
FUEKIVFS	17.16	17.18	17.4	17.4	17.18	+20	+0.12%	2,000	-	-	-	1,400	100
FUEKIVND	14.85	14.39	14.39	14.39	14.39	-460	-3.10%	100	-	-	-	100	100
FUEMAV30	23.95	23.75	23.95	23.95	23.25	-200	-0.84%	21,100	-	-	-	15,500	20,900
FUEMAVND	16.5	16.33	16.3	16.36	15.97	-170	-1.03%	5,700	-	-	-	500	4,300
FUESSV30	24.89	24.47	26	26	23.8	-420	-1.69%	61,200	-	-	-	7,900	27,400
FUESSV50	29.4	29.05	29.4	29.69	29	-350	-1.19%	9,600	-	-	-	300	0
FUESSVFL	30.1	30.19	28.75	30.5	28.75	+90	+0.3%	125,700	-	-	-	30,600	13,400
FUETCC50	14.33	14.23	13.86	14.5	13.86	-100	-0.70%	31,900	-	-	-	0	7,000
FUETPVND	11.5	11.5	11.5	11.5	11.5	0	0.00%	100	-	-	-	0	0
FUEVFVND	39.75	38.82	39.39	39.4	37.85	-930	-2.34%	991,400	-	-	-	52,500	522,500
FUEVN100	26.45	26.06	25.5	26.06	25.35	-390	-1.47%	208,300	-	-	-	2,400	132,600
GAS	123.4	128.7	124	131.5	121.8	+5,300	+4.29%	4,554,900	310,546,634	18,595.61	29.56	955,520	943,790
GDT	19.95	19.85	19.95	20	19.85	-100	-0.50%	74,600	489,306	29.30	9.16	52,300	200
GEE	176	164	178	178	163.7	-12,000	-6.82%	1,127,000	60,023,993	3,594.25	942.53	32,400	124,400
GEG	16	15.7	16	16.1	14.9	-300	-1.88%	2,057,700	6,633,381	397.21	90.23	207,500	25,060
GEL	36.8	34.6	37.25	37.25	34.25	-2,200	-5.98%	16,471,900	27,334,000	1,636.77	50.58	1,200	105,800
GEX	37.5	35.05	37.9	37.9	34.9	-2,450	-6.53%	12,743,900	30,123,014	1,803.77	18.35	769,820	3,069,000
GHC	28.55	28.45	28.9	28.9	28.2	-100	-0.35%	7,600	1,355,998	81.20	8.01	0	0
GIL	15.45	14.9	15.6	15.7	14.55	-550	-3.56%	594,400	1,513,784	90.65	39.84	20,100	40,500
GMD	81.5	79	82	82	76.1	-2,500	-3.07%	3,968,900	33,693,114	2,017.55	18.48	1,025,540	1,595,000
GMH	8.2	8.18	7.88	8.18	7.88	-20	-0.24%	3,200	134,970	8.08	22.66	0	0
GSP	12.7	12.9	12.7	13.1	12.15	+200	+1.57%	888,100	791,793	47.41	8.56	0	0
GTA	9.2	0				0	0.00%	-	90,436	5.42	-	0	0
GVR	45.75	43.6	46	46.5	42.8	-2,150	-4.70%	8,585,300	174,400,000	10,443.11	51.23	275,200	228,900
HAG	15.8	15.9	15.8	15.95	15.05	+100	+0.63%	11,288,400	20,151,649	1,206.69	-	533,100	136,800
HAH	71	67	71	71.5	66.1	-4,000	-5.63%	9,160,200	11,313,701	677.47	9.81	510,100	829,800
HAP	7.8	7.58	7.28	7.7	7.28	-220	-2.82%	23,600	840,943	50.36	8.28	500	820
HAR	3.38	3.37	3.39	3.4	3.28	-10	-0.30%	344,700	322,455	19.31	32.72	8,200	0
HAS	8.1	8.1	8.1	8.1	8.1	0	0.00%	100	63,180	3.78	-	0	0
HAX	11.15	10.9	11.05	11.15	10.7	-250	-2.24%	914,300	1,171,093	70.13	375.86	48,300	6,000
HCD	8.25	8.25	8.25	8.3	8.05	0	0.00%	92,700	304,910	18.26	10.10	0	0
HCM	23.9	24.6	23.9	24.8	23.3	+700	+2.93%	22,574,400	26,566,934	1,590.83	15.03	3,233,100	326,800
HDB	26.5	26.35	26.4	26.6	25.7	-150	-0.57%	17,900,500	131,889,031	7,897.55	7.18	1,046,900	1,465,720
HDC	19.1	18.5	19	19.3	18	-600	-3.14%	5,114,500	3,695,460	221.29	42.63	508,800	12,700
HDG	27.35	28.7	27.35	28.75	27.35	+1,350	+4.94%	6,994,000	10,617,939	635.80	26.50	1,443,010	144,020
HHP	13.3	13.9	13.3	13.9	12.9	+600	+4.51%	1,080,900	1,203,105	72.04	70.56	148,700	73,400
HHS	11.3	11.05	11.3	11.5	10.8	-250	-2.21%	2,274,000	4,773,445	285.84	11.07	86,800	11,000
HHV	12.05	11.9	12.1	12.15	11.5	-150	-1.24%	8,448,000	5,919,453	354.46	11.61	19,300	310,400
HID	4.42	4.12	4.16	4.41	4.12	-300	-6.79%	1,476,500	316,236	18.94	58.03	14,500	16,200
HII	5.21	5.15	5.19	5.25	5.04	-60	-1.15%	408,100	379,365	22.72	122.62	15,300	3,500
HMC	11.5	11.4	11.4	11.45	11.35	-100	-0.87%	10,800	311,220	18.64	12.17	0	0
HNA	22	21.95	22	22	21.5	-50	-0.23%	6,900	5,163,347	309.18	19.14	0	0
HPA	41.8	41.2	41.8	41.8	40.7	-600	-1.44%	213,100	10,506,000	629.10	-	1,000	2,700
HPG	27.7	27.7	27.6	27.85	26.8	0	0.00%	68,275,500	212,610,404	12,731.16	15.82	7,686,440	6,861,180
HPX	5.12	5.4	5.14	5.4	4.88	+280	+5.47%	2,942,400	1,642,510	98.35	29.03	3,300	701,700
HQC	2.61	2.57	2.62	2.65	2.5	-40	-1.53%	6,403,200	1,481,860	88.73	44.31	244,100	29,400
HRC	55.4	59.2	59.2	59.2	59.2	+3,800	+6.86%	2,600	1,788,232	107.08	50.90	0	0
HSG	15.5	15.15	15.5	15.6	14.5	-350	-2.26%	7,433,400	9,407,882	563.35	13.32	264,100	1,312,700
HSL	6.79	6.68	6.79	6.79	6.4	-110	-1.62%	374,600	257,630	15.43	38.17	0	0
HT1	17.5	17.5	18	18.1	17	0	0.00%	1,648,000	6,677,823	399.87	110.76	208,700	136,500
HTG	45.4	45.35	45.4	45.9	44.5	-50	-0.11%	70,700	1,632,723	97.77	6.84	0	0
HTI	26.3	25.7	26.2	26.3	25.3	-600	-2.28%	65,600	641,194	38.39	10.43	3,700	1,400
HTL	23.1	22.95	23	23	22.5	-150	-0.65%	2,000	275,400	16.49	11.90	300	0
HTN	7.02	6.8	7	7.03	6.68	-220	-3.13%	284,800	605,992	36.29	24.64	0	16,300
HTV	12.2	0				0	0.00%	-	159,869	9.57	-	0	0
HU1	6.35	5.91	6.3	6.34	5.91	-440	-6.93%	300	59,100	3.54	15.35	0	0
HUB	14.35	14.3	14.4	14.5	14	-50	-0.35%	21,200	432,473	25.90	6.02	300	0
HVH	11.9	11.8	11.9	11.9	11.6	-100	-0.84%	94,100	749,174	44.86	15.88	1,600	0
HVN	25.2	24.75	25.5	25.8	24.5	-450	-1.79%	3,959,400	54,806,256	3,281.81	-	1,102,100	2,250,400
ICT	17.9	17.45	17.9	17.9	17.3	-450	-2.51%	71,900	561,628	33.63	18.06	0	0
IDI	7.09	7.09	7.09	7.2	6.97	0	0.00%	1,264,300	1,936,794	115.98	28.59	8,200	81,500
IJC	10.3	10.2	10.25	10.3	9.98	-100	-0.97%	9,155,200	6,421,723	384.53	10.96	295,700	151,300
ILB	22.9	22.55	22.8	22.85	22.55	-350	-1.53%	6,200	861,399	51.58	6.85	0	0
IMP	54	54.2	54	54.2	53.6	+200	+0.37%	179,600	8,347,286	499.84	28.05	0	139,110
ITC	11.5	11.35	11.5	11.5	11	-150	-1.30%	1,410,700	1,088,863	65.20	33.88	0	0
ITD	16.5	16.45	16	16.5	16	-50	-0.30%	22,600	430,543	25.78	8.94	0	0
JVC	5.49	5.31	5.54	5.54	5.15	-180	-3.28%	271,900	597,376	35.77	14.79	300	7,300
KBC	33.95	32.8	33.8	34	31.6	-1,150	-3.39%	8,703,500	30,889,556	1,849.67	65.86	197,300	1,279,180
KDC	50.5	50.6	50.3	50.6	49.7	+100	+0.2%	314,200	14,664,200	878.10	364.03	1,500	49,500
KDH	27.3	26.25	27.1	27.2	25.5	-1,050	-3.85%	6,483,800	29,458,141	1,763.96	32.81	2,182,000	1,869,630
KHG	5.99	5.99	5.98	5.99	5.67	0	0.00%	10,498,300	2,692,117	161.20	49.10	1,243,500	31,400
KHP	11.45	11.4	11.35	11.95	11.2	-50	-0.44%	20,000	688,295	41.22	11.91	0	0
KLB	14.5	14.1	14.5	14.6	13.9	-400	-2.76%	557,500	-	-	5.74	18,900	25,700
KMR	2.85	2.84	2.85	2.85	2.83	-10	-0.35%	10,800	161,533	9.67	27.57	0	0
KOS	36.35	36.35	36.35	36.35	36.05	0	0.00%	392,700	7,869,097	471.20	367.17	0	20,200
KSB	17.2	17	17	17.1	16.15	-200	-1.16%	2,406,700	1,945,543	116.50	35.64	16,700	173,600
L10	26	0				0	0.00%	-	254,540	15.24	-	0	0
LAF	19.65	19.5	19.65	19.65	19.15	-150	-0.76%	9,500	296,946	17.78	7.63	0	5,100
LBM	33.35	33	33.35	33.95	32.9	-350	-1.05%	28,600	1,320,000	79.04	16.01	9,700	200
LCG	10.15	9.87	10.15	10.2	9.51	-280	-2.76%	5,329,100	2,039,163	122.11	16.37	88,700	1,129,800
LDG	3.61	3.52	3.6	3.63	3.37	-90	-2.49%	2,080,300	899,768	53.88	-	265,600	1,900
LGC	58.8	0				0	0.00%	-	12,473,262	746.90	-	0	0
LGL	5.89	5.87	5.89	5.89	5.48	-20	-0.34%	16,000	302,288	18.10	-	0	0
LHG	29	29.15	29	29.2	28.45	+150	+0.52%	153,800	1,457,850	87.30	9.10	10,000	1,100
LIX	37.5	37.5	38.1	38.1	36.75	0	0.00%	19,700	2,430,000	145.51	13.55	0	800
LM8	13.55	0				0	0.00%	-	127,217	7.62	-	0	0
LPB	42.4	43.1	42.4	43.1	41.5	+700	+1.65%	2,091,600	128,751,859	7,709.69	13.25	223,200	242,600
LSS	8.66	8.74	8.58	8.74	8.5	+80	+0.92%	203,900	749,382	44.87	6.45	0	0
MBB	27.05	26.95	27.1	27.4	26.35	-100	-0.37%	42,105,200	217,082,248	12,998.94	7.24	3,887,900	3,923,700
MCH	150.8	160	152	160	151.1	+9,200	+6.1%	808,500	-	-	14.76	235,300	44,200
MCM	26.8	26.5	26.8	26.8	26.4	-300	-1.12%	34,400	2,915,000	174.55	14.73	1,000	0
MCP	27.7	27.3	27.7	27.7	27.2	-400	-1.44%	11,500	542,408	32.48	16.38	0	0
MDG	42.55	43.95	45.4	45.4	39.6	+1,400	+3.29%	2,800	453,774	27.17	114.16	0	100
MHC	10.65	10.35	10.65	10.75	10.35	-300	-2.82%	233,000	449,979	26.94	38.19	0	600
MIG	18.55	18.3	18.55	18.6	17.85	-250	-1.35%	291,100	3,686,231	220.73	14.13	3,800	12,700
MSB	11.65	11.65	11.65	11.7	11.35	0	0.00%	12,381,700	36,348,000	2,176.53	5.49	502,200	541,900
MSH	38.5	39.25	38.5	39.95	37	+750	+1.95%	1,511,800	4,416,450	264.46	7.14	129,600	114,800
MSN	77	76	77.1	77.6	74	-1,000	-1.30%	11,189,700	115,557,386	6,919.60	56.51	869,200	1,056,510
MWG	88.2	88.8	87.1	88.8	83.8	+600	+0.68%	13,414,100	130,396,009	7,808.14	34.88	2,809,150	2,903,800
NAB	13.85	13.65	13.85	13.9	13.45	-200	-1.44%	1,524,800	18,735,315	1,121.88	5.05	31,700	400,200
NAF	43.2	44.05	43.25	44.35	42.8	+850	+1.97%	1,376,000	312,047	18.69	21.09	124,700	127,200
NAV	16.15	15.9	16.1	16.1	15.9	-250	-1.55%	1,800	127,200	7.62	7.14	0	0
NBB	17.4	17.55	16.85	17.55	16.2	+150	+0.86%	200,900	1,757,804	105.26	2,507.14	0	0
NCT	95.6	94.7	96.1	96.1	94.4	-900	-0.94%	18,200	2,477,895	148.38	10.32	1,300	3,200
NHA	13.45	13.05	13.45	13.7	12.8	-400	-2.97%	207,100	845,496	50.63	8.90	13,000	0
NHH	10.85	10.7	10.65	10.9	10.4	-150	-1.38%	54,300	1,208,715	72.38	9.07	0	0
NHT	10.7	10.5	10.8	10.8	10.4	-200	-1.87%	1,300	252,039	15.09	11.17	0	0
NKG	15.4	15	15.25	15.5	14.4	-400	-2.60%	12,060,100	6,713,563	402.01	10.46	381,900	848,200
NLG	25.95	25.7	25.95	26.3	24.5	-250	-0.96%	6,702,900	12,467,003	746.53	20.00	1,532,600	3,412,270
NNC	54	52.8	54	54	51.3	-1,200	-2.22%	106,200	1,157,376	69.30	20.09	0	18,700
NO1	5.85	5.8	5.85	5.86	5.7	-50	-0.85%	17,400	139,200	8.34	7.72	0	0
NSC	76.1	71.9	75.1	75.1	71.9	-4,200	-5.52%	12,600	1,263,608	75.67	6.14	300	12,300
NT2	28.8	28	28.7	29.3	26.9	-800	-2.78%	3,783,000	8,060,529	482.67	101.45	540,500	959,700
NTC	151.6	148	151.6	151.6	147	-3,600	-2.37%	35,100	3,551,997	212.69	12.14	0	0
NTL	16.95	16.8	16.95	17.1	16.35	-150	-0.88%	835,800	2,049,262	122.71	3.55	100,300	3,320
NVL	11.55	11.1	11.55	11.75	10.9	-450	-3.90%	14,106,300	24,775,406	1,483.56	-	1,591,630	5,230,500
NVT	7.2	0				0	0.00%	-	651,600	39.02	-	0	0
OCB	11.35	11.2	11.3	11.45	10.95	-150	-1.32%	4,125,200	27,616,839	1,653.70	8.77	67,400	116,500
OGC	3.4	3.22	3.39	3.41	3.22	-180	-5.29%	507,700	966,000	57.84	8.09	800	1,900
OPC	22.5	22.1	22.2	22.2	22.1	-400	-1.78%	2,200	1,415,525	84.76	15.55	0	0
ORS	13.6	13.8	13.5	13.8	12.95	+200	+1.47%	2,390,000	4,636,796	277.65	39.20	126,500	174,300
PAC	25.35	25.55	27.05	27.05	25	+200	+0.79%	1,820,900	1,781,022	106.65	10.42	129,100	40,900
PAN	33.7	34.3	33.5	35	32.5	+600	+1.78%	3,189,000	7,165,090	429.05	12.68	198,500	253,800
PC1	31.35	29.2	31.2	31.2	29.2	-2,150	-6.86%	14,651,000	12,009,532	719.13	24.81	518,000	1,785,200
PDN	117.2	116.5	117.2	117.2	116.5	-700	-0.60%	900	4,315,615	258.42	13.37	0	0
PDR	15.6	15.6	15.45	15.6	14.6	0	0.00%	15,752,100	15,285,026	915.27	84.78	855,800	97,400
PDV	11.15	11.2	11.3	11.55	10.5	+50	+0.45%	418,800	-	-	2.72	0	0
PET	41.6	39.15	40.8	42	38.7	-2,450	-5.89%	4,094,300	4,178,171	250.19	29.46	0	0
PGC	17.8	16.6	17.95	18	16.6	-1,200	-6.74%	619,800	1,001,632	59.98	11.71	100	5,000
PGD	27.7	27.25	28	28.6	26	-450	-1.62%	37,500	2,697,677	161.54	11.52	5,500	6,700
PGI	19.65	19.2	19.2	19.2	19.2	-450	-2.29%	100	2,129,218	127.50	9.17	0	0
PGV	27.3	27	27.3	28	25.65	-300	-1.10%	85,000	30,333,637	1,816.39	-	0	0
PHC	4.79	4.79	4.71	4.8	4.7	0	0.00%	30,900	242,766	14.54	49.90	0	0
PHR	69	65.9	68.9	69.9	64.2	-3,100	-4.49%	1,395,900	8,929,397	534.69	21.16	348,690	276,400
PIT	8.11	8.67	8.67	8.67	8.67	+560	+6.91%	32,000	123,203	7.38	43.13	0	0
PJT	9.79	9.7	10.2	10.35	9.7	-90	-0.92%	36,000	241,363	14.45	9.25	0	0
PLP	5.4	5.27	5.4	5.4	5.15	-130	-2.41%	129,000	526,999	31.56	41.83	2,400	80
PLX	66.1	69.5	68	70.4	66	+3,400	+5.14%	11,579,000	88,306,160	5,287.79	39.33	900,070	2,377,200
PMG	8.67	9.23	9.24	9.25	8.8	+560	+6.46%	77,200	427,684	25.61	17.25	200	200
PNC	28	26.3	29.9	29.9	26.3	-1,700	-6.07%	3,900	284,023	17.01	27.80	0	0
PNJ	122	120.9	118.9	120.9	114.9	-1,100	-0.90%	3,158,200	41,244,927	2,469.76	21.16	490,500	440,050
POW	16.55	15.45	16.8	16.85	15.4	-1,100	-6.65%	73,310,900	47,398,216	2,838.22	32.53	2,497,440	23,131,310
PPC	10.6	10.4	10.8	10.85	10.25	-200	-1.89%	935,000	3,334,376	199.66	7.81	32,400	5,160
PTB	54	55	53.9	55	50.5	+1,000	+1.85%	352,300	4,417,935	264.55	9.99	63,300	18,520
PTC	7.3	7.1	7.3	7.3	7	-200	-2.74%	24,400	228,561	13.69	11.81	0	0
PTL	2.85	2.84	2.94	2.94	2.84	-10	-0.35%	8,500	284,000	17.01	-	0	0
PVD	44.15	45	45	45.5	41.65	+850	+1.93%	15,683,700	25,014,600	1,497.88	45.00	147,170	3,356,400
PVP	18.15	19	19	19.4	17.8	+850	+4.68%	5,018,500	1,970,347	117.98	10.12	29,300	20,600
PVT	27.45	29.35	28.2	29.35	27.3	+1,900	+6.92%	29,040,300	13,792,482	825.90	10.19	4,910,900	4,454,850
QCG	13.95	13.7	13.95	13.95	13.35	-250	-1.79%	800,500	3,769,269	225.70	45.36	45,200	19,000
QNP	32.95	32.85	32	32.85	32	-100	-0.30%	1,500	1,327,467	79.49	10.36	0	0
RAL	90.2	87	90	90.2	85	-3,200	-3.55%	20,200	2,048,625	122.67	3.45	0	800
REE	64.5	64.5	64.5	66.6	63	0	0.00%	2,125,500	34,936,950	2,092.03	15.22	320	910
RYG	11.4	11.5	11.4	11.8	10.95	+100	+0.88%	355,100	517,500	30.99	7.67	4,100	28,600
S4A	33.15	0				0	0.00%	-	1,398,930	83.77	-	0	0
SAB	46	46	46.05	46.5	45.2	0	0.00%	1,327,100	58,997,869	3,532.81	13.98	253,500	72,560
SAM	6.77	6.61	6.8	6.8	6.5	-160	-2.36%	300,500	2,511,542	150.39	30.05	0	0
SAV	13.45	13.3	12.9	13.3	12.9	-150	-1.12%	10,800	329,763	19.75	5.71	0	0
SBA	28.4	28.5	28.15	28.5	28.05	+100	+0.35%	20,500	1,723,915	103.23	15.18	0	0
SBG	12.5	12.5	12.45	12.55	12.35	0	0.00%	17,400	625,000	37.43	11.58	0	4,300
SBT	24.1	23.9	24.1	24.1	23.6	-200	-0.83%	579,300	20,437,191	1,223.78	28.73	4,200	167,200
SBV	8	7.9	7.57	7.9	7.57	-100	-1.25%	300	226,651	13.57	-	0	0
SC5	15.15	15.4	15.1	15.4	15.1	+250	+1.65%	6,800	230,746	13.82	6.23	0	0
SCR	6.15	6.1	6.09	6.15	5.87	-50	-0.81%	5,206,000	2,626,630	157.28	871.43	1,069,400	242,400
SCS	56.2	56	56.3	56.5	54.4	-200	-0.36%	617,900	5,716,311	342.29	8.55	91,600	57,410
SFC	19.2	18.05	19	19.15	18.05	-1,150	-5.99%	1,700	203,811	12.20	10.27	0	0
SFG	12	11.75	12.7	12.7	11.25	-250	-2.08%	33,900	562,794	33.70	21.92	0	0
SFI	29	28	28	28	28	-1,000	-3.45%	1,500	680,737	40.76	8.13	0	0
SGN	57.3	57	56.8	57.5	56.8	-300	-0.52%	20,900	1,909,420	114.34	7.84	19,200	0
SGR	16.6	16.45	16.55	16.55	15.75	-150	-0.90%	230,600	1,149,444	68.83	16.67	0	300
SGT	15.9	15.85	15.6	15.85	15.3	-50	-0.31%	66,100	2,345,851	140.47	18.03	0	0
SHA	3.92	4	4.04	4.04	3.9	+80	+2.04%	6,800	133,787	8.01	9.90	0	0
SHB	15.5	15.5	15.45	15.55	15	0	0.00%	87,559,100	71,202,409	4,263.62	6.72	384,600	1,382,040
SHI	14.05	14.1	14.1	14.1	13.9	+50	+0.36%	811,900	2,396,289	143.49	29.62	0	6,800
SHP	34.45	34.1	34.8	34.8	34	-350	-1.02%	9,500	3,451,137	206.65	12.08	0	0
SIP	60	59.1	59.5	60.7	57.8	-900	-1.50%	1,127,100	14,308,875	856.82	11.51	24,400	37,200
SJD	14	14	14.05	14.05	13.9	0	0.00%	105,800	965,981	57.84	6.78	2,900	0
SJS	51.7	51.8	50.5	51.8	50	+100	+0.19%	78,400	15,409,196	922.71	21.98	1,000	0
SKG	10	10	10	10	9.94	0	0.00%	116,700	664,977	39.82	19.57	0	4,000
SMA	8.3	8.3	8.3	8.3	8.3	0	0.00%	500	168,929	10.12	12.99	0	0
SMB	38.9	38.9	38.9	39.15	38.7	0	0.00%	32,000	1,161,035	69.52	7.52	2,000	0
SMC	11.6	11.55	11.6	11.9	11.45	-50	-0.43%	196,600	850,159	50.91	29.09	0	1,500
SPM	9.5	9.5	9.5	9.5	9.5	0	0.00%	500	130,815	7.83	28.36	0	0
SRC	48.55	48.55	48.55	48.55	48.5	0	0.00%	3,600	1,362,477	81.59	8.99	0	100
SRF	7.3	7.28	7.6	7.74	7.28	-20	-0.27%	2,700	245,968	14.73	140.00	0	0
SSB	16.75	16.8	16.55	16.8	16.4	+50	+0.3%	2,359,000	47,796,000	2,862.04	10.19	68,500	209,500
SSC	31.1	30.1	30.1	30.1	30.1	-1,000	-3.22%	100	399,481	23.92	9.94	0	0
SSI	32.6	33.7	32.55	33.7	31.5	+1,100	+3.37%	92,511,300	83,949,994	5,026.95	21.69	2,223,210	5,497,630
ST8	3.99	3.92	3.99	3.99	3.88	-70	-1.75%	83,300	100,826	6.04	4.55	0	0
STB	67.8	66.7	67.6	68.1	65.3	-1,100	-1.62%	15,992,100	125,743,888	7,529.57	12.46	1,872,600	4,899,500
STG	36.8	0				0	0.00%	-	3,615,724	216.51	-	0	0
STK	15.25	15.1	15.25	15.35	14.95	-150	-0.98%	18,100	2,115,859	126.70	116.15	400	0
SVC	20	20	20.5	20.5	20	0	0.00%	35,800	1,865,566	111.71	13.38	0	11,500
SVD	4.07	4.17	4.23	4.23	3.9	+100	+2.46%	5,600	115,117	6.89	8.48	0	0
SVT	11.35	11.05	11.35	11.35	11.05	-300	-2.64%	2,600	191,286	11.45	6.94	0	0
SZC	33.3	32.15	33	33.4	31.2	-1,150	-3.45%	2,117,800	5,786,545	346.50	19.89	100,100	8,800
SZL	49	48.7	47.5	49	47	-300	-0.61%	8,500	1,331,679	79.74	15.92	0	0
TAL	41.65	42	41.8	43.45	41.65	+350	+0.84%	445,100	13,097,700	784.29	19.56	32,400	146,600
TBC	36	0				0	0.00%	-	2,286,000	136.89	-	0	0
TCB	33.6	32.5	33.5	33.7	31.8	-1,100	-3.27%	30,866,600	230,302,813	13,790.59	10.66	0	1,570,120
TCD	1.89	0				0	0.00%	-	634,701	38.01	-	0	0
TCH	14.4	13.95	14.3	14.5	13.45	-450	-3.13%	9,873,200	12,723,924	761.91	10.90	468,800	1,310,900
TCI	8.89	8.85	8.7	8.85	8.69	-40	-0.45%	217,200	1,023,246	61.27	18.02	0	8,900
TCL	35.05	35	35.1	35.2	34.6	-50	-0.14%	96,300	1,055,545	63.21	8.61	500	0
TCM	26.2	26.2	26.1	26.25	25.2	0	0.00%	1,780,200	2,935,415	175.77	10.28	0	0
TCO	9.99	9.97	9.89	10.05	9.82	-20	-0.20%	369,800	312,267	18.70	14.68	0	0
TCR	2.65	2.52	2.66	2.66	2.52	-130	-4.91%	12,500	26,121	1.56	-	0	0
TCT	21.7	20.8	20.7	20.8	20.2	-900	-4.15%	7,500	265,990	15.93	24.59	0	0
TCX	61.8	62	60.5	62	58	+200	+0.32%	2,762,700	128,969,797	7,722.74	7.11	1,149,900	410,300
TDC	11.4	11.35	11.25	11.35	10.65	-50	-0.44%	1,297,200	1,135,000	67.96	2.74	2,700	8,500
TDG	3.09	3.04	3.22	3.22	2.98	-50	-1.62%	506,100	73,602	4.41	10.74	0	0
TDH	3.79	3.75	3.75	3.9	3.7	-40	-1.06%	166,800	422,448	25.30	-	0	0
TDM	57.9	57.9	58	58	57.9	0	0.00%	400	6,369,000	381.38	33.12	0	0
TDP	29.85	29.5	28.4	29.5	27.95	-350	-1.17%	471,600	2,764,137	165.52	27.14	0	21,200
TDW	43.1	43.1	42.8	43.1	42.75	0	0.00%	3,000	366,350	21.94	6.53	0	0
TEG	6.1	6.01	6.1	6.1	6	-90	-1.48%	8,800	726,047	43.48	143.10	0	0
THG	45.1	44.6	45.2	45.2	44.5	-500	-1.11%	40,400	1,388,394	83.14	8.68	0	4,300
TIP	18.9	18.8	19.05	19.05	18.7	-100	-0.53%	202,600	1,222,148	73.18	6.70	0	0
TIX	45.95	0				0	0.00%	-	1,378,500	82.54	-	0	0
TLD	8.45	8.4	8.45	8.45	8.35	-50	-0.59%	93,200	653,027	39.10	46.41	0	0
TLG	53.5	53.4	54	54	52.4	-100	-0.19%	323,900	5,154,613	308.66	11.11	20,100	24,500
TLH	4.85	4.72	4.81	4.84	4.61	-130	-2.68%	257,400	530,150	31.75	-	0	0
TMP	59	58	58.1	58.1	58	-1,000	-1.69%	3,000	4,060,000	243.11	11.59	1,100	0
TMS	41.3	41	41	41	41	-300	-0.73%	300	7,082,102	424.08	34.28	0	0
TMT	11.95	11.95	11.4	11.95	11.15	0	0.00%	3,400	440,692	26.39	-	500	0
TN1	17	16.1	16.8	16.8	16.1	-900	-5.29%	6,500	967,537	57.94	17.27	0	300
TNC	31	0				0	0.00%	-	596,750	35.73	-	0	0
TNH	11.6	11.4	11.6	11.6	11.4	-200	-1.72%	145,400	18,901,194	1,131.81	32.95	13,000	11,200
TNI	4.7	4.7	4.43	4.7	4.43	0	0.00%	3,000	246,750	14.78	-	0	0
TNT	11.1	10.8	10.8	11	10.35	-300	-2.70%	158,800	550,800	32.98	1,542.86	1,800	300
TPB	17.6	17.3	17.55	17.8	16.6	-300	-1.70%	30,118,900	45,705,842	2,736.88	7.53	919,000	1,691,020
TPC	11.9	0				0	0.00%	-	200,122	11.98	-	0	0
TRA	71	70.5	71	71	69	-500	-0.70%	5,500	2,922,263	174.99	14.13	1,000	0
TRC	80	78	80.5	81.7	76.6	-2,000	-2.50%	170,300	2,271,750	136.03	10.27	22,000	4,600
TSA	15.35	15.6	15.35	15.7	15.1	+250	+1.63%	255,100	630,630	37.76	23.35	500	0
TSC	2.56	2.6	2.56	2.63	2.55	+40	+1.56%	230,700	511,833	30.65	520.00	0	0
TTA	11.2	11.2	11.2	11.5	10.8	0	0.00%	545,500	1,999,862	119.75	9.67	0	0
TTE	33.9	0				0	0.00%	-	965,825	57.83	-	0	0
TTF	2.82	2.81	2.81	2.89	2.72	-10	-0.35%	1,549,800	1,155,466	69.19	187.33	152,800	144,800
TV2	42.8	39.85	43.05	43.05	39.85	-2,950	-6.89%	2,542,000	2,690,918	161.13	41.60	11,000	11,100
TVB	7.89	7.75	8.03	8.03	7.65	-140	-1.77%	47,300	868,752	52.02	6.89	1,100	0
TVS	14.6	14.65	14.6	14.65	14.2	+50	+0.34%	117,400	3,288,045	196.89	8.70	1,000	33,820
TVT	15.9	15.7	15.7	15.8	15.65	-200	-1.26%	10,100	329,700	19.74	14.29	0	0
TYA	18.55	18.45	18.5	18.5	18.2	-100	-0.54%	15,200	113,014	6.77	7.52	0	1,400
UIC	57.8	61	59.8	61	59.8	+3,200	+5.54%	3,000	506,788	30.35	8.67	0	0
VAB	10.5	10.4	10.4	10.5	10.25	-100	-0.95%	892,300	8,490,151	508.39	6.48	0	0
VAF	21.1	19.9	21.1	21.1	19.9	-1,200	-5.69%	2,100	749,540	44.88	12.31	0	0
VCA	7.61	7.6	7.62	7.62	7.6	-10	-0.13%	10,200	115,424	6.91	111.76	0	0
VCB	61.6	63	61.8	63.2	61.7	+1,400	+2.27%	10,259,500	526,407,531	31,521.41	11.31	1,712,100	385,920
VCF	309	302	301	302	301	-7,000	-2.27%	200	8,026,899	480.65	17.98	0	100
VCG	18.95	19.15	18.95	19.2	18.6	+200	+1.06%	9,238,000	12,379,869	741.31	12.37	1,621,200	788,820
VCI	38.2	40.85	38.2	40.85	37.95	+2,650	+6.94%	33,928,700	34,726,585	2,079.44	22.03	5,998,700	992,670
VCK	48.8	51	49	51	47.55	+2,200	+4.51%	4,730,800	77,613,111	4,647.49	18.60	775,000	86,600
VDP	50	49	50	50	49	-1,000	-2.00%	7,600	1,082,086	64.80	15.07	0	0
VDS	17.8	17.95	17.2	17.95	16.6	+150	+0.84%	2,857,600	4,882,400	292.36	14.76	179,300	42,200
VFG	53.4	52.5	53.4	53.4	52.2	-900	-1.69%	19,700	2,189,912	131.13	5.18	0	300
VGC	49.85	47.05	48.3	49.85	46.5	-2,800	-5.62%	2,323,900	21,094,868	1,263.17	19.09	72,100	50,600
VHC	62.8	62	62.4	62.6	59.9	-800	-1.27%	2,546,100	13,916,096	833.30	11.33	749,600	466,100
VHM	93.5	93.5	91.4	94.9	87	0	0.00%	12,722,700	384,043,022	22,996.59	12.72	3,720,120	6,282,360
VIB	16.7	16.85	16.7	16.85	16.45	+150	+0.9%	6,618,900	57,357,496	3,434.58	7.06	122,680	288,960
VIC	155.5	155.6	150.6	161	150.6	+100	+0.06%	4,387,500	599,529,214	35,899.95	51.10	1,093,330	1,765,980
VID	5	4.96	5	5	4.96	-40	-0.80%	23,000	202,547	12.13	29.18	0	0
VIP	13.6	13.4	13.85	14	12.65	-200	-1.47%	1,468,100	917,511	54.94	12.27	28,900	52,400
VIX	21.8	21.1	21.65	22.1	20.5	-700	-3.21%	51,144,500	32,313,170	1,934.92	5.97	1,250,550	2,565,760
VJC	164.1	163.2	163.6	166	155.8	-900	-0.55%	1,467,800	88,390,970	5,292.87	62.99	182,100	73,250
VMD	15.8	15.7	15.8	15.8	15.6	-100	-0.63%	12,600	242,412	14.52	10.84	2,000	1,300
VND	18.35	18.8	18.45	18.8	17.5	+450	+2.45%	19,568,400	28,619,238	1,713.73	16.65	2,058,480	1,921,300
VNE	5.18	5.11	5.18	5.25	5	-70	-1.35%	160,600	419,302	25.11	-	0	7,900
VNG	7	7	6.81	7	6.8	0	0.00%	6,200	680,936	40.77	280.00	200	0
VNL	21.5	21.35	21.65	22.05	21	-150	-0.70%	84,900	301,899	18.08	6.78	600	57,300
VNM	63.4	64.9	63.4	64.9	62	+1,500	+2.37%	13,382,500	135,638,108	8,122.04	16.14	3,454,320	3,639,710
VNS	9.24	9.07	9.05	9.07	8.85	-170	-1.84%	17,900	615,483	36.86	7.38	2,000	0
VOS	17.6	18.5	18.75	18.75	16.9	+900	+5.11%	11,190,600	2,590,000	155.09	7.72	849,420	763,400
VPB	27.45	27.15	27.35	27.65	26.5	-300	-1.09%	26,580,500	215,406,026	12,898.56	13.65	1,726,800	5,333,100
VPD	25.7	25.4	25.7	25.7	25.4	-300	-1.17%	6,500	2,707,377	162.12	12.76	0	0
VPG	4.96	5	4.97	5.16	4.9	+40	+0.81%	184,100	442,079	26.47	4.71	6,500	0
VPH	4.05	3.96	4.04	4.04	3.78	-90	-2.22%	57,100	377,617	22.61	2.92	2,600	0
VPI	56.9	57.2	56.9	57.2	55.3	+300	+0.53%	1,385,300	18,306,836	1,096.22	51.44	600	242,900
VPL	75.9	74.3	75.9	77.5	73.9	-1,600	-2.11%	644,600	133,242,218	7,978.58	49.14	183,900	211,800
VPS	8.9	8.8	8.9	8.9	8.67	-100	-1.12%	11,300	215,255	12.89	8.99	0	0
VPX	32.9	33	32.75	33	30.6	+100	+0.3%	4,050,600	-	-	50.77	594,200	127,200
VRC	13.3	13	13.2	13.2	13	-300	-2.26%	300	650,000	38.92	650.00	0	0
VRE	26.35	28	26.3	28	25.35	+1,650	+6.26%	9,389,800	63,624,915	3,809.88	15.53	2,919,430	737,110
VSC	27.5	25.6	26.9	27.35	25.6	-1,900	-6.91%	21,334,200	9,583,881	573.89	18.38	45,600	231,100
VSH	43.5	43.05	43.5	43.5	43.05	-450	-1.03%	43,100	10,170,186	608.99	22.68	0	600
VSI	26	25.5	25.5	25.5	25.5	-500	-1.92%	100	336,600	20.16	14.71	0	0
VTB	15.85	14.9	15.05	15.2	14.75	-950	-5.99%	54,800	160,987	9.64	13.95	100	0
VTO	13.2	13.6	13.85	14	12.7	+400	+3.03%	3,213,300	1,086,187	65.04	12.09	63,700	10,400
VTP	101.1	100.5	100.4	102.2	97	-600	-0.59%	794,500	12,239,196	732.89	42.41	134,850	70,700
VVS	124.3	121.5	124.3	126	120.5	-2,800	-2.25%	183,600	2,615,288	156.60	38.22	18,800	30,700
YBM	11	10.35	10.6	10.6	10.25	-650	-5.91%	5,700	333,006	19.94	11.11	0	0
YEG	12.05	11.95	12	12.15	11.55	-100	-0.83%	3,016,000	2,292,034	137.25	13.02	100	49,300
								合計	7,600,476,896	455,118.38		121,689,210	168,175,430

※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」