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	7.81	7.94	7.97	7.99	7.87	+130	+1.66%	727,100	3,126,317	187.20	8.24	23,200	5,010
AAM	6.7	6.65	6.7	6.7	6.6	-50	-0.75%	12,700	69,500	4.16	-	0	0
AAT	3.24	3.3	3.25	3.36	3.25	+60	+1.85%	23,500	233,703	13.99	-	0	0
ABR	12.4	12.85	12.55	12.9	12.55	+450	+3.63%	1,000	257,000	15.39	13.02	0	0
ABS	2.79	2.87	2.82	2.89	2.82	+80	+2.87%	89,400	229,600	13.75	95.67	0	0
ABT	63	63.9	63.3	64.3	63	+900	+1.43%	7,500	752,567	45.06	8.38	100	0
ACB	23.85	24.05	24	24.1	23.85	+200	+0.84%	11,535,400	123,536,591	7,397.40	6.55	4,101,600	5,619,000
ACC	12.7	12.65	12.7	12.7	12.4	-50	-0.39%	14,300	1,328,250	79.54	25.40	0	0
ACG	37	37	37	37	36.45	0	0.00%	32,000	5,579,154	334.08	13.29	0	0
ACL	13.5	13.7	13.7	14	13.6	+200	+1.48%	6,100	687,179	41.15	63.72	0	0
ADG	9	9	9	9.03	9	0	0.00%	600	192,425	11.52	10.82	0	0
ADP	23.5	23.5	23.5	23.55	23.2	0	0.00%	9,000	541,436	32.42	6.35	0	100
ADS	8.38	8.49	8.32	8.55	8.32	+110	+1.31%	57,300	648,591	38.84	12.73	10,300	5,300
AFX	10.45	10.65	10.8	10.8	10.4	+200	+1.91%	161,900	-	-	13.31	0	0
AGG	14.45	14.6	14.5	14.6	14.45	+150	+1.04%	161,800	2,372,910	142.09	7.98	25,000	7,800
AGR	16.4	16.6	16.8	16.8	16.45	+200	+1.22%	822,200	3,789,975	226.94	26.48	10,400	42,600
ANT	38.2	38.2	38.4	39.9	38.05	0	0.00%	15,200	-	-	9.61	0	0
ANV	26.5	27.05	27.25	27.3	27	+550	+2.08%	1,223,700	7,202,218	431.27	151.12	133,600	30,300
APG	10.4	10.45	10.45	10.55	10.3	+50	+0.48%	78,400	2,336,849	139.93	-	0	3,000
APH	6.19	6.26	6.22	6.3	6.22	+70	+1.13%	109,400	1,526,716	91.42	12.83	0	0
ASG	16.9	16.9	16.9	16.9	16.9	0	0.00%	400	1,534,261	91.87	52.98	0	0
ASM	6	6.3	6.16	6.3	6.14	+300	+5%	623,900	2,565,323	153.61	12.19	85,500	600
ASP	4.71	4.79	4.71	4.79	4.67	+80	+1.7%	16,300	178,856	10.71	25.08	0	0
AST	74	74.5	74	75	74	+500	+0.68%	13,500	3,352,500	200.75	23.44	7,500	0
BAF	38.25	38.25	38	38.3	38	0	0.00%	1,176,500	11,628,828	696.34	24.58	113,500	266,400
BCE	11.4	11.35	11.4	11.45	11.25	-50	-0.44%	53,900	397,250	23.79	5.33	0	0
BCG	2.53	0				0	0.00%	-	2,226,933	133.35	-	0	0
BCM	63.3	64.3	64.4	65	63.6	+1,000	+1.58%	878,900	66,550,500	3,985.06	31.99	53,800	337,600
BFC	60.5	61.5	60.3	63.2	59.1	+1,000	+1.65%	389,700	3,515,832	210.53	10.94	66,900	46,200
BHN	31.8	32.6	31.8	33.35	31.8	+800	+2.52%	7,600	7,556,680	452.50	20.39	300	0
BIC	24.5	24.9	24.55	24.9	24.5	+400	+1.63%	97,100	2,920,195	174.86	5.85	14,500	9,100
BID	46.9	49.1	47.6	49.7	47.15	+2,200	+4.69%	7,557,400	344,748,870	20,643.64	15.32	356,700	824,610
BKG	2.78	2.82	2.78	2.82	2.78	+40	+1.44%	40,600	201,937	12.09	13.56	0	0
BMC	15.25	15.45	15.3	16	15.3	+200	+1.31%	38,800	191,466	11.47	8.33	0	0
BMI	18.5	19.1	18.6	19.15	18.55	+600	+3.24%	875,200	2,875,460	172.18	12.21	186,700	416,800
BMP	159	161.8	159.5	161.8	158.9	+2,800	+1.76%	186,800	13,245,100	793.12	13.37	64,700	62,800
BRC	12.5	12.7	12.5	13	12.5	+200	+1.6%	2,400	157,162	9.41	7.22	0	0
BSI	38	38.45	38.7	38.7	38.2	+450	+1.18%	154,000	9,434,321	564.93	20.76	14,400	5,000
BSR	24.5	26.2	25.3	26.2	25.1	+1,700	+6.94%	14,417,700	131,191,252	7,855.76	129.06	1,578,800	253,900
BTP	8.3	8.66	8.3	8.85	8.3	+360	+4.34%	174,500	523,805	31.37	12.23	6,200	0
BTT	38.85	0				0	0.00%	-	524,475	31.41	-	0	0
BVH	76	81.3	77	81.3	76.8	+5,300	+6.97%	835,500	60,350,841	3,613.82	28.60	338,200	49,890
BWE	44.5	44.4	44.5	44.5	44.2	-100	-0.22%	74,100	9,764,832	584.72	18.42	8,900	8,600
C32	11.8	12.05	12.4	12.4	11.8	+250	+2.12%	4,200	362,202	21.69	22.27	100	0
C47	9.9	9.95	9.9	10	9.88	+50	+0.51%	88,800	361,606	21.65	92.13	0	0
CCC	10.3	10.35	10.3	10.4	10.3	+50	+0.49%	1,200	424,919	25.44	9.86	0	0
CCI	25.6	25.6	25.6	25.6	25.6	0	0.00%	800	449,052	26.89	15.52	0	0
CCL	6	5.8	5.95	5.97	5.8	-200	-3.33%	261,500	345,572	20.69	9.06	6,100	0
CDC	24.4	24	24.6	24.6	23.8	-400	-1.64%	190,500	1,266,544	75.84	21.94	16,100	5,900
CHP	28.45	28.3	28.5	28.7	28.05	-150	-0.53%	10,400	4,461,724	267.17	13.25	0	0
CIG	7.97	8	8	8.49	7.95	+30	+0.38%	7,900	408,320	24.45	4.63	0	0
CII	17.9	18.65	18.2	19	18.1	+750	+4.19%	14,191,300	12,532,526	750.45	25.80	1,749,700	613,100
CKG	9.14	9.33	9.14	9.4	9.14	+190	+2.08%	15,600	1,066,521	63.86	7.24	600	0
CLC	56.8	55.1	56.5	56.5	55.1	-1,700	-2.99%	400	1,444,038	86.47	10.68	0	0
CLL	30.7	30.75	30.7	30.8	30.7	+50	+0.16%	7,500	1,045,500	62.60	11.29	500	0
CLW	48	44.7	44.7	44.7	44.7	-3,300	-6.88%	200	581,100	34.80	10.77	0	0
CMG	34.1	35.15	34.5	36	34.1	+1,050	+3.08%	508,900	8,186,467	490.21	24.61	27,060	72,200
CMV	8.48	8	7.91	8	7.9	-480	-5.66%	600	145,247	8.70	14.08	0	0
CMX	6.5	6.75	6.9	6.9	6.7	+250	+3.85%	164,700	687,818	41.19	12.30	2,100	2,200
CNG	25.5	26.45	25.05	26.9	25.05	+950	+3.73%	22,700	928,376	55.59	12.01	2,500	0
COM	35.45	36.4	36.4	36.4	36.4	+950	+2.68%	100	513,991	30.78	27.66	0	0
CRC	8.79	8.79	8.78	8.84	8.63	0	0.00%	1,145,200	601,235	36.00	6.90	167,000	700
CRE	7.8	7.81	7.9	7.9	7.6	+10	+0.13%	224,100	3,621,329	216.85	87.75	5,000	56,000
CRV	29.9	29.8	29.9	29.9	28	-100	-0.33%	1,400	20,484,516	1,226.62	43.38	0	0
CSM	12.6	12.85	12.9	13.05	12.8	+250	+1.98%	105,000	1,331,585	79.74	29.68	1,300	0
CSV	29	29.8	29.25	30.15	29.2	+800	+2.76%	525,000	3,292,897	197.18	15.13	113,100	27,100
CTD	80.9	85.8	82.4	85.8	81.2	+4,900	+6.06%	1,045,000	8,702,695	521.12	18.82	11,000	29,760
CTF	19.5	19.45	19.45	19.45	19	-50	-0.26%	293,900	1,860,468	111.41	37.48	300	9,200
CTG	38.6	38.7	38.95	39	38.55	+100	+0.26%	8,379,600	300,580,757	17,998.85	8.20	518,260	1,267,030
CTI	23.6	23.8	24.1	24.1	23.6	+200	+0.85%	399,700	1,499,400	89.78	13.16	74,800	158,900
CTR	92.9	97.2	94.7	98.5	94.6	+4,300	+4.63%	732,500	11,118,307	665.77	20.66	184,000	13,000
CTS	30.8	31.35	31.6	31.6	30.9	+550	+1.79%	456,200	6,667,939	399.28	20.17	64,700	50,700
CVT	27.3	26.65	25.45	26.75	25.45	-650	-2.38%	800	977,812	58.55	16.35	0	0
D2D	35.95	36.3	36.4	36.4	35.95	+350	+0.97%	56,000	1,098,429	65.77	14.96	2,400	1,900
DAH	3.43	3.5	3.45	3.65	3.44	+70	+2.04%	31,300	294,700	17.65	43.21	0	0
DAT	9	8.72	9.09	9.2	8.72	-280	-3.11%	3,500	603,671	36.15	9.71	0	0
DBC	26.7	26.9	26.95	27	26.7	+200	+0.75%	3,126,500	10,352,913	619.93	10.24	9,000	2,300
DBD	54.2	53.2	54.3	54.3	53.1	-1,000	-1.85%	15,500	5,026,829	301.01	21.03	0	0
DBT	10.85	10.8	10.8	10.8	10.8	-50	-0.46%	100	221,731	13.28	13.99	0	0
DC4	9.99	10.05	10	10.05	9.98	+60	+0.6%	143,500	987,269	59.12	4.81	2,400	200
DCL	57.5	57.6	58	58	57.4	+100	+0.17%	491,500	4,207,163	251.93	78.58	0	0
DCM	39.2	40	39.7	40.3	39.1	+800	+2.04%	3,327,500	21,176,000	1,268.02	16.71	39,500	150,130
DGC	68.4	70.2	69.1	72.5	68.8	+1,800	+2.63%	4,067,100	26,660,445	1,596.43	9.50	345,450	53,100
DGW	50.5	51.7	51	52.4	50.5	+1,200	+2.38%	3,617,000	11,434,422	684.70	25.81	257,400	1,825,140
DHA	57.2	57.4	57.2	58	55.5	+200	+0.35%	204,700	844,990	50.60	16.34	7,400	11,710
DHC	38	37.65	38.85	38.85	37.4	-350	-0.92%	518,300	3,030,563	181.47	12.78	29,330	61,500
DHG	103.5	104	103.6	104.2	103.3	+500	+0.48%	8,300	13,597,591	814.23	18.05	800	900
DHM	6.13	6.13	6.13	6.2	6	0	0.00%	1,100	211,704	12.68	69.66	0	0
DIG	15.85	16	15.95	16.05	15.7	+150	+0.95%	5,777,200	10,342,899	619.34	85.11	828,800	383,410
DLG	3	3.01	3.04	3.08	3.01	+10	+0.33%	2,132,800	900,922	53.95	4.33	331,700	76,100
DMC	61.6	62.4	62.5	62.5	61.5	+800	+1.3%	1,800	2,166,994	129.76	12.58	0	400
DPG	45.05	45.3	45.6	45.6	44.5	+250	+0.55%	522,600	4,566,196	273.42	12.75	29,500	18,100
DPM	25	25.4	25.3	25.8	25.15	+400	+1.6%	5,447,000	17,270,096	1,034.14	23.56	348,900	125,770
DPR	39.5	41.05	40.05	42	40.05	+1,550	+3.92%	986,700	3,566,668	213.57	13.68	189,900	278,800
DQC	10.15	10.2	10.2	10.4	9.71	+50	+0.49%	16,800	281,092	16.83	-	0	500
DRC	15.15	15.35	15.25	15.55	15.25	+200	+1.32%	366,300	2,370,489	141.95	7.87	0	0
DRH	2.67	2.7	2.82	2.82	2.68	+30	+1.12%	725,400	334,011	20.00	-	20,100	300
DRL	45.9	46.45	46.1	46.5	45.9	+550	+1.2%	11,200	441,275	26.42	10.59	0	0
DSC	14.7	14.8	14.7	14.85	14.4	+100	+0.68%	19,100	3,546,990	212.39	17.15	0	0
DSE	24.1	24.05	24.1	24.25	23.75	-50	-0.21%	269,100	8,239,530	493.39	43.26	7,400	129,700
DSN	41.5	41.5	41.5	41.5	41.4	0	0.00%	5,700	501,445	30.03	6.37	0	2,400
DTA	4.07	4.07	4.07	4.07	4.07	0	0.00%	2,300	73,504	4.40	49.04	0	0
DTL	12.35	12.3	12.45	12.45	12.3	-50	-0.40%	3,600	745,761	44.66	175.71	0	0
DTT	17.95	0				0	0.00%	-	146,325	8.76	-	0	0
DVP	71.5	71.5	71.5	72	71.4	0	0.00%	7,900	2,860,000	171.26	8.51	0	0
DXG	15.75	16	15.8	16.1	15.55	+250	+1.59%	16,759,000	16,302,147	976.18	45.45	1,846,300	1,717,800
DXS	7.34	7.37	7.39	7.4	7.28	+30	+0.41%	1,720,900	4,267,990	255.57	31.23	329,700	205,300
DXV	3.88	3.82	3.82	3.82	3.82	-60	-1.55%	2,300	37,818	2.26	-	0	2,000
E1VFVN30	36	36.1	37.4	37.4	35.96	+100	+0.28%	666,300	-	-	-	10,720	295,000
EIB	23.1	23.4	23.1	23.85	22.55	+300	+1.3%	13,645,700	43,587,662	2,610.04	13.10	879,800	641,900
ELC	23	22.7	22.9	23.15	21.4	-300	-1.30%	2,556,400	2,498,675	149.62	19.74	145,200	33,600
EVE	10.4	10.65	10.9	10.9	10.4	+250	+2.4%	4,700	447,085	26.77	-	300	0
EVF	12.1	12.9	12.3	12.9	12.05	+800	+6.61%	24,430,600	9,811,299	587.50	18.32	783,150	237,500
EVG	7.53	7.64	7.65	7.67	7.57	+110	+1.46%	539,300	1,644,509	98.47	52.33	171,400	21,300
FCM	3.5	3.55	3.54	3.62	3.54	+50	+1.43%	10,800	164,105	9.83	114.52	0	0
FCN	13.6	13.8	13.75	14	13.7	+200	+1.47%	546,700	2,172,658	130.10	233.90	81,400	0
FDC	16.1	17.2	17.2	17.2	17.2	+1,100	+6.83%	100	664,436	39.79	131.30	0	0
FIR	6.72	6.8	6.55	6.8	6.5	+80	+1.19%	600,500	480,553	28.78	680.00	11,900	400
FIT	4.59	4.64	4.65	4.65	4.6	+50	+1.09%	135,200	1,577,289	94.45	13.22	0	0
FMC	38.65	41.35	41.35	41.35	41.35	+2,700	+6.99%	142,100	2,703,831	161.91	8.84	0	38,500
FPT	96.3	94.5	96.8	96.8	93.1	-1,800	-1.87%	22,660,400	160,981,423	9,639.61	19.11	1,255,980	13,318,520
FRT	170	171.9	170	172.3	168	+1,900	+1.12%	582,500	29,274,877	1,752.99	74.97	263,740	266,340
FTS	32.8	32.95	33	33	32.65	+150	+0.46%	460,800	11,087,992	663.95	17.63	24,400	22,530
FUCTVGF3	15.8	15.8	15.8	15.8	15.8	0	0.00%	100	-	-	-	0	0
FUCTVGF4	16.9	16.9	16.9	16.9	16.9	0	0.00%	100	-	-	-	0	0
FUCTVGF5	12.5	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	7.96	7.89	7.96	7.96	7.89	-70	-0.88%	300	-	-	-	0	0
FUEABVND	11.9	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	14.3	14.17	14.3	14.3	14.06	-130	-0.91%	6,900	-	-	-	0	1,200
FUEFCV50	15.42	15.65	15.85	15.87	15.61	+230	+1.49%	3,700	-	-	-	0	0
FUEIP100	13.13	13.3	13.13	13.3	13.13	+170	+1.29%	3,400	-	-	-	0	1,000
FUEKIV30	13.7	13.79	13.7	13.79	13.7	+90	+0.66%	900	-	-	-	100	600
FUEKIVFS	17.77	18	17.89	18	17.89	+230	+1.29%	1,200	-	-	-	200	900
FUEKIVND	15	14.98	14.97	14.98	14.89	-20	-0.13%	400	-	-	-	200	100
FUEMAV30	24.51	24.7	24.51	24.7	24.51	+190	+0.78%	2,500	-	-	-	1,200	900
FUEMAVND	16.95	16.95	16.95	17.04	16.87	0	0.00%	79,200	-	-	-	226,400	2,800
FUESSV30	25.47	25.8	26.1	26.1	25.48	+330	+1.3%	15,300	-	-	-	1,300	2,200
FUESSV50	29.8	30.03	29.8	30.35	29.8	+230	+0.77%	12,800	-	-	-	1,000	400
FUESSVFL	30.89	31.17	31.53	31.53	31	+280	+0.91%	34,700	-	-	-	800	6,400
FUETCC50	14.66	14.88	14.75	14.88	14.75	+220	+1.5%	19,100	-	-	-	0	800
FUETPVND	11.85	0				0	0.00%	-	-	-	-	0	0
FUEVFVND	40.67	40.43	40.67	40.8	40.23	-240	-0.59%	567,100	-	-	-	410,400	13,800
FUEVN100	27.94	27.77	27.94	29.89	27.77	-170	-0.61%	95,400	-	-	-	1,000	300
GAS	101.6	108.7	104.9	108.7	104.9	+7,100	+6.99%	956,400	262,287,638	15,705.85	24.97	26,250	102,720
GDT	19.85	20.1	20.2	20.2	20	+250	+1.26%	15,600	495,469	29.67	9.28	0	0
GEE	176.5	186.5	177.3	186.5	177.3	+10,000	+5.67%	640,300	68,258,992	4,087.36	1,071.84	87,670	48,820
GEG	14.55	14.75	14.6	15	14.6	+200	+1.37%	257,200	6,231,998	373.17	84.77	111,300	24,600
GEL	35.95	37.9	36.25	38.45	36.1	+1,950	+5.42%	11,319,500	29,941,000	1,792.87	55.41	510,900	300
GEX	37.6	40.2	37.9	40.2	36.8	+2,600	+6.91%	24,826,700	34,549,078	2,068.81	21.05	1,278,220	2,124,610
GHC	28.5	28.2	28.55	28.55	28.2	-300	-1.05%	44,600	1,344,083	80.48	7.94	0	22,000
GIL	14.05	14.5	14.4	14.55	14.2	+450	+3.2%	233,800	1,473,145	88.21	38.77	22,400	2,420
GMD	75	75.5	75.5	75.5	74	+500	+0.67%	1,301,200	32,200,381	1,928.17	17.66	475,150	137,130
GMH	7.8	7.92	7.87	7.92	7.87	+120	+1.54%	5,100	130,680	7.83	21.94	0	0
GSP	11.15	11.2	11.2	11.25	11.2	+50	+0.45%	40,700	687,448	41.16	7.43	0	0
GTA	9.2	0				0	0.00%	-	90,436	5.42	-	0	0
GVR	36.4	38.9	37.5	38.9	37	+2,500	+6.87%	2,792,600	155,600,000	9,317.37	45.71	85,600	275,100
HAG	16.6	16.55	16.75	16.8	16.5	-50	-0.30%	2,430,400	20,975,458	1,256.02	-	19,900	87,600
HAH	58.5	60	59.1	60	58.8	+1,500	+2.56%	2,161,300	10,131,673	606.69	11.87	475,000	82,720
HAP	7.82	7.99	7.75	8	7.7	+170	+2.17%	74,000	886,429	53.08	8.72	0	1,800
HAR	3.68	3.67	3.7	3.7	3.65	-10	-0.27%	167,700	351,161	21.03	35.63	0	0
HAS	8.1	0				0	0.00%	-	63,180	3.78	-	0	0
HAX	11.2	11.35	11.5	11.5	11.2	+150	+1.34%	389,000	1,219,440	73.02	9.76	67,700	12,400
HCD	8	8.17	8.1	8.2	8	+170	+2.13%	54,900	301,954	18.08	10.00	900	0
HCM	23.6	23.9	23.85	23.9	23.6	+300	+1.27%	5,919,100	25,810,964	1,545.57	14.60	392,700	35,500
HDB	28.2	28.2	28.3	28.5	28.05	0	0.00%	10,138,800	141,148,792	8,452.02	7.68	1,501,820	994,900
HDC	21.3	21.75	21.45	21.75	21.2	+450	+2.11%	2,060,500	4,344,662	260.16	50.12	427,600	123,900
HDG	26.75	26.9	26.75	26.95	26.55	+150	+0.56%	1,090,000	9,952,006	595.93	24.84	222,400	129,100
HHP	14.9	14.9	15	15	14.6	0	0.00%	748,500	1,289,660	77.23	75.63	77,200	79,900
HHS	12.3	12.3	12.35	12.35	12.1	0	0.00%	1,297,700	5,313,427	318.17	12.32	26,300	122,400
HHV	12.15	12.55	12.3	12.65	12.25	+400	+3.29%	4,412,800	6,242,784	373.82	12.24	353,600	78,000
HID	5	5.18	5	5.28	4.99	+180	+3.6%	359,400	397,598	23.81	72.96	110,800	48,300
HII	5.31	5.28	5.31	5.32	5.2	-30	-0.56%	111,100	388,941	23.29	125.71	5,600	1,200
HMC	11.25	11.35	11.25	11.4	11.25	+100	+0.89%	5,800	309,855	18.55	12.11	0	0
HNA	23.25	23.25	22.6	23.3	22.35	0	0.00%	11,500	5,469,149	327.49	20.27	0	0
HPA	43.5	42.75	43.1	43.35	42.45	-750	-1.72%	163,200	10,901,250	652.77	-	33,200	0
HPG	26.85	27.5	27.1	27.5	27.1	+650	+2.42%	36,086,500	211,075,311	12,639.24	15.71	15,186,900	3,161,470
HPX	5.12	5.21	5.26	5.26	5.13	+90	+1.76%	542,400	1,584,718	94.89	28.01	39,600	14,500
HQC	2.78	2.83	2.8	2.84	2.79	+50	+1.8%	2,800,500	1,631,776	97.71	48.79	726,600	4,700
HRC	34.7	37.05	36.8	37.05	36.8	+2,350	+6.77%	800	1,119,155	67.02	18.22	0	0
HSG	15.5	15.9	15.8	16.05	15.65	+400	+2.58%	2,544,600	9,873,619	591.23	13.98	488,900	93,490
HSL	7.1	7.18	7.1	7.21	7.01	+80	+1.13%	191,500	276,914	16.58	41.03	8,000	200
HT1	15.4	16.1	15.55	16.15	15.5	+700	+4.55%	733,500	6,143,598	367.88	101.90	116,400	20,500
HTG	43.4	43.5	43.5	43.55	43.2	+100	+0.23%	5,800	1,566,118	93.78	6.56	0	0
HTI	25.9	25.95	26	26	25.8	+50	+0.19%	21,600	647,432	38.77	10.53	100	0
HTL	23	22.9	23	23	22.9	-100	-0.43%	1,300	274,800	16.46	11.87	600	600
HTN	7.5	7.6	6.99	7.73	6.99	+100	+1.33%	710,400	677,285	40.56	27.54	0	7,700
HTV	11.8	12.4	12.2	12.4	12.2	+600	+5.08%	600	162,490	9.73	17.71	0	0
HU1	5.8	6.2	6.2	6.2	6.2	+400	+6.9%	100	62,000	3.71	16.10	0	0
HUB	14.75	14.75	14.6	14.8	14.6	0	0.00%	9,700	446,082	26.71	6.21	0	0
HVH	12.3	12.4	12.3	12.4	12.2	+100	+0.81%	126,600	787,268	47.14	16.69	8,300	0
HVN	27.5	28.2	28.55	28.55	28.05	+700	+2.55%	1,867,700	62,445,916	3,739.28	-	27,200	533,000
HVX	2.27	2.26	2.27	2.27	2.15	-10	-0.44%	10,400	93,847	5.62	-	0	2,500
ICT	17.9	18.1	18.1	18.25	17.95	+200	+1.12%	400	582,549	34.88	18.74	0	0
IDI	6.84	7.31	7.12	7.31	6.94	+470	+6.87%	2,072,400	1,996,892	119.57	29.48	101,200	0
IJC	10.65	10.75	10.7	10.75	10.65	+100	+0.94%	1,332,600	6,767,992	405.27	11.55	187,800	129,800
ILB	22.75	23	22.8	23	22.5	+250	+1.1%	22,000	878,588	52.61	6.98	300	0
IMP	53.4	53.7	53	54	53	+300	+0.56%	28,300	8,270,281	495.23	27.80	3,500	3,300
ITC	11.6	11.8	11.7	11.9	11.7	+200	+1.72%	39,500	1,132,034	67.79	35.22	0	0
ITD	17.15	17.15	17.15	17.2	17	0	0.00%	222,800	448,864	26.88	9.32	4,900	1,000
JVC	5.52	5.65	5.55	5.7	5.55	+130	+2.36%	87,200	635,626	38.06	15.74	2,600	3,800
KBC	34.15	34.9	34.95	36	34.6	+750	+2.2%	2,932,700	32,867,241	1,968.10	70.08	379,100	721,600
KDC	52.1	52.2	52	52.2	51.7	+100	+0.19%	320,000	15,127,890	905.86	375.54	20,500	13,600
KDH	28.3	28	28.3	28.3	27.45	-300	-1.06%	3,189,000	31,422,017	1,881.56	35.00	391,100	638,650
KHG	6.58	6.65	6.59	6.67	6.55	+70	+1.06%	16,177,800	2,988,744	178.97	54.51	3,732,700	38,600
KHP	11.75	11.85	11.75	12	11.75	+100	+0.85%	38,000	715,464	42.84	12.38	0	0
KLB	14.6	14.65	14.8	14.8	14.6	+50	+0.34%	179,400	-	-	5.97	4,320	0
KMR	2.8	2.82	2.8	2.84	2.8	+20	+0.71%	9,400	160,395	9.60	27.38	200	0
KOS	38.15	38.2	38.15	38.35	38.15	+50	+0.13%	363,300	8,269,587	495.18	385.86	2,000	0
KSB	17.35	17.55	17.4	17.65	17.3	+200	+1.15%	890,200	2,008,487	120.27	36.79	25,300	8,300
L10	25.95	25.9	25.9	25.9	25.9	-50	-0.19%	100	253,561	15.18	9.20	0	0
LAF	19.9	19.8	19	19.8	19	-100	-0.50%	1,700	301,515	18.05	7.74	0	0
LBM	33.85	34.15	33.85	34.4	33.6	+300	+0.89%	13,700	1,366,000	81.80	16.57	800	0
LCG	10.15	10.55	10.25	10.55	10.2	+400	+3.94%	3,159,900	2,179,652	130.52	17.50	789,500	40,000
LDG	3.85	3.93	3.89	4	3.88	+80	+2.08%	506,000	1,004,570	60.15	-	46,900	15,300
LGC	60	58.8	58.8	58.8	58.8	-1,200	-2.00%	1,800	12,473,262	746.90	21.63	0	0
LGL	6.2	6.19	6.2	6.35	6.18	-10	-0.16%	37,600	318,767	19.09	-	600	12,800
LHG	29.2	29.95	29.6	30	29.55	+750	+2.57%	114,700	1,497,860	89.69	9.34	42,900	800
LIX	37.5	37.5	37.5	37.9	37.5	0	0.00%	10,000	2,430,000	145.51	13.43	200	400
LM8	12.35	0				0	0.00%	-	115,950	6.94	-	0	0
LPB	42.05	42.55	42.85	42.85	42.35	+500	+1.19%	722,700	127,108,853	7,611.31	13.08	258,570	25,000
LSS	9.7	9.82	9.77	9.85	9.77	+120	+1.24%	264,100	841,983	50.42	7.25	0	0
MBB	28.3	28.35	28.8	28.85	28.3	+50	+0.18%	19,036,000	228,359,247	13,674.21	7.61	2,654,860	2,519,600
MCH	149	149	149	149	145.6	0	0.00%	84,400	-	-	13.74	18,300	27,700
MCM	27.1	27.35	27.5	27.5	27.1	+250	+0.92%	11,500	3,008,500	180.15	15.20	0	0
MCP	28.4	28.4	28.4	28.4	28.4	0	0.00%	300	564,263	33.79	17.04	0	0
MDG	39.9	39.9	39.85	39.9	39.85	0	0.00%	22,100	411,959	24.67	103.64	0	0
MHC	9.87	10	10	10	9.8	+130	+1.32%	24,800	434,762	26.03	36.90	1,300	0
MIG	18.45	19	18.55	19.1	18.45	+550	+2.98%	280,500	3,827,234	229.18	14.67	49,300	39,100
MSB	12.05	12.1	12.1	12.2	12.05	+50	+0.41%	3,269,700	37,752,000	2,260.60	5.70	52,460	307,060
MSH	36.75	37.5	38	38.3	37.3	+750	+2.04%	549,400	4,219,538	252.67	6.82	56,900	43,900
MSN	78	79.2	78.8	79.2	78.3	+1,200	+1.54%	3,791,500	120,422,961	7,210.96	58.88	795,400	362,150
MWG	92.8	92	92.9	93.1	91.1	-800	-0.86%	5,003,100	135,094,965	8,089.52	36.14	1,040,750	2,311,360
NAB	14.05	14.1	14	14.15	13.9	+50	+0.36%	1,956,000	19,352,963	1,158.86	5.22	500	1,290,350
NAF	42.7	43.05	42.6	43.3	42.15	+350	+0.82%	441,100	304,963	18.26	20.61	72,700	43,400
NAV	16.15	16	16.2	16.2	16	-150	-0.93%	1,400	128,000	7.66	7.18	0	0
NBB	18	17.7	18	18.15	17.65	-300	-1.67%	9,100	1,772,828	106.16	2,528.57	0	0
NCT	96.4	97.1	96.5	97.7	96.5	+700	+0.73%	19,800	2,540,693	152.14	10.58	1,800	5,300
NHA	14.75	14.9	15.1	15.2	14.85	+150	+1.02%	74,300	724,016	43.35	10.16	0	3,600
NHH	10.95	11.05	10.95	11.05	10.9	+100	+0.91%	62,500	1,248,252	74.75	9.36	800	0
NHT	10.45	10.75	10.75	10.75	10.75	+300	+2.87%	100	258,040	15.45	11.44	0	0
NKG	14.95	15.35	15	15.45	15	+400	+2.68%	4,010,100	6,870,213	411.39	10.70	226,870	15,100
NLG	29	28.75	29	29	28.4	-250	-0.86%	2,474,500	13,946,550	835.12	22.37	578,400	944,330
NNC	54	55.1	54.8	55.1	53.6	+1,100	+2.04%	24,300	1,207,792	72.32	20.97	2,400	1,400
NO1	6.05	6.07	6.06	6.1	6.05	+20	+0.33%	11,000	145,680	8.72	8.08	0	0
NSC	75.8	75.8	75.8	75.8	75.8	0	0.00%	900	1,332,148	79.77	6.47	0	0
NT2	27.25	27.55	27.4	27.7	27.25	+300	+1.1%	1,082,800	7,930,985	474.91	99.82	309,700	246,500
NTC	154.8	155.5	156	156	154	+700	+0.45%	8,900	3,731,997	223.47	12.75	0	0
NTL	16.9	16.95	17	17.1	16.85	+50	+0.3%	343,700	2,067,559	123.81	3.59	35,100	16,000
NVL	12.65	12.75	12.75	12.8	12.6	+100	+0.79%	2,900,000	28,458,236	1,704.09	-	692,380	321,720
NVT	7.31	7.49	7.4	7.49	7.4	+180	+2.46%	1,900	677,845	40.59	-	0	100
OCB	11.6	11.65	11.65	11.7	11.6	+50	+0.43%	1,479,600	28,726,444	1,720.15	9.12	48,800	661,830
OGC	3.47	3.51	3.51	3.55	3.45	+40	+1.15%	276,000	1,053,000	63.05	8.82	200	0
OPC	22.25	22.3	22.8	22.8	22.3	+50	+0.22%	14,100	1,428,335	85.53	15.69	0	0
ORS	13.3	13.7	13.7	13.8	13.5	+400	+3.01%	1,483,100	4,603,196	275.64	12.07	42,800	15,700
PAC	22.7	22.85	22.65	23	22.65	+150	+0.66%	186,100	1,592,812	95.38	9.32	43,600	1,500
PAN	31.6	32	32	32.55	31.85	+400	+1.27%	1,131,500	6,684,632	400.28	11.83	425,400	95,300
PC1	26.25	26.4	26.5	27.4	25.9	+150	+0.57%	6,000,800	10,857,933	650.18	22.43	1,009,500	826,800
PDN	114.2	114.6	115	115	114.6	+400	+0.35%	1,300	4,245,232	254.21	13.15	0	0
PDR	17.4	17.5	17.6	17.65	17.3	+100	+0.57%	5,116,000	17,146,664	1,026.75	95.11	944,500	638,410
PDV	9.64	9.74	9.64	9.83	9.64	+100	+1.04%	32,100	-	-	2.37	0	0
PET	34.55	36.8	34.7	36.95	34.7	+2,250	+6.51%	4,124,900	3,927,374	235.17	27.69	0	0
PGC	14.3	14.8	14.3	15	14.05	+500	+3.5%	82,600	893,021	53.47	10.44	5,500	0
PGD	24.05	24.1	24.05	24.2	24	+50	+0.21%	9,200	2,385,835	142.86	10.19	0	0
PGI	19.75	19.75	19.75	19.75	19.75	0	0.00%	400	2,190,212	131.15	9.43	400	20
PGV	24.25	24.9	25.15	25.15	24.45	+650	+2.68%	36,300	27,974,354	1,675.11	-	0	500
PHC	4.8	4.79	4.82	4.88	4.79	-10	-0.21%	30,300	242,766	14.54	49.90	0	0
PHR	60.4	61.5	60.6	62.2	60.6	+1,100	+1.82%	628,000	8,333,201	498.99	19.74	41,700	220,000
PIT	7.2	7.32	7.6	7.6	7.3	+120	+1.67%	16,600	104,019	6.23	36.42	0	0
PJT	8.89	8.89	9	9	8.89	0	0.00%	3,000	221,208	13.25	8.47	0	0
PLP	5.33	5.5	5.32	5.5	5.32	+170	+3.19%	110,800	549,999	32.93	43.65	4,500	500
PLX	52	55.6	54.5	55.6	53.3	+3,600	+6.92%	2,808,000	70,644,928	4,230.24	31.47	264,300	183,220
PMG	8.1	7.6	8.1	8.1	7.56	-500	-6.17%	5,800	352,156	21.09	14.21	0	1,800
PNC	27.9	29.85	26	29.85	25.95	+1,950	+6.99%	1,000	322,361	19.30	31.55	0	400
PNJ	120	120.2	120.3	121.9	119.3	+200	+0.17%	1,204,700	41,006,123	2,455.46	21.04	76,400	403,800
POW	13.4	13.85	13.6	13.9	13.55	+450	+3.36%	10,127,000	42,489,663	2,544.29	29.16	439,900	219,500
PPC	10.1	10.15	10.1	10.15	10	+50	+0.5%	475,300	3,254,222	194.86	7.62	40,760	35,800
PTB	54.8	55.5	55.1	56	54.3	+700	+1.28%	122,800	3,715,081	222.46	10.08	9,600	11,500
PTC	6.8	7.1	7.1	7.1	7.1	+300	+4.41%	700	228,561	13.69	11.81	0	0
PTL	2.93	2.9	2.93	2.95	2.8	-30	-1.02%	14,500	290,000	17.37	-	0	0
PVD	34.15	36.5	35.4	36.5	35.05	+2,350	+6.88%	10,959,500	20,289,620	1,214.95	36.50	1,347,800	1,359,960
PVP	14.8	15.2	14.85	15.5	14.85	+400	+2.7%	136,500	1,576,277	94.39	8.10	13,400	10,500
PVT	20.05	21.05	20.6	21.1	20.55	+1,000	+4.99%	3,593,700	9,892,052	592.34	7.31	281,100	376,200
QCG	15.05	15.1	15.2	15.3	14.85	+50	+0.33%	672,900	4,154,450	248.77	50.00	52,500	59,200
QNP	33.3	32.8	32.05	32.8	32	-500	-1.50%	5,900	1,325,446	79.37	10.34	0	0
RAL	93.3	92.8	93	93	92	-500	-0.54%	4,500	2,185,200	130.85	3.68	700	0
REE	61.6	62	62	62.3	61.8	+400	+0.65%	363,500	33,582,805	2,010.95	14.63	0	0
RYG	10.7	10.85	10.7	11.1	10.7	+150	+1.4%	297,500	488,250	29.24	7.23	31,400	0
S4A	33.8	33.2	33.2	33.2	33.2	-600	-1.78%	100	1,401,040	83.89	15.90	0	0
SAB	48.5	48.85	48.6	49.15	48.6	+350	+0.72%	747,400	62,653,172	3,751.69	14.84	133,400	175,400
SAM	6.95	7.01	7.05	7.05	6.94	+60	+0.86%	206,300	2,663,526	159.49	31.86	12,900	0
SAV	13.35	14	14	14	14	+650	+4.87%	100	347,119	20.79	6.01	0	0
SBA	28.45	28.5	28.5	28.5	28.45	+50	+0.18%	7,400	1,723,915	103.23	15.18	0	0
SBG	12.95	12.95	12.95	13	12.8	0	0.00%	89,100	647,500	38.77	12.00	0	3,200
SBT	23.9	24.1	23.9	24.1	23.85	+200	+0.84%	603,600	20,608,213	1,234.02	28.97	144,100	2,000
SBV	8.3	8.25	7.74	8.25	7.74	-50	-0.60%	600	236,693	14.17	-	0	0
SC5	15.3	16.3	15.5	16.3	15.5	+1,000	+6.54%	200	244,231	14.62	6.59	0	0
SCR	6.89	6.84	6.9	6.92	6.8	-50	-0.73%	2,066,500	2,945,270	176.36	977.14	234,300	160,200
SCS	54.5	56.2	54.8	56.3	54.7	+1,700	+3.12%	489,300	5,736,726	343.52	8.58	195,600	25,300
SFC	17.8	17.9	17.8	17.9	17.8	+100	+0.56%	400	202,117	12.10	10.19	0	300
SFG	10.4	10.45	10.45	10.45	10.45	+50	+0.48%	100	500,527	29.97	19.50	0	0
SFI	28.05	28.1	28.7	28.7	28.1	+50	+0.18%	4,300	683,168	40.91	8.16	0	0
SGN	58	59	58.2	59.5	58.2	+1,000	+1.72%	20,500	1,976,417	118.35	8.11	10,200	11,400
SGR	16.55	16.65	16.55	16.95	16.55	+100	+0.6%	50,600	1,163,419	69.67	16.87	700	200
SGT	16.4	16.05	16.4	16.6	16.05	-350	-2.13%	2,000	2,375,451	142.24	18.26	0	0
SHA	4.04	4.08	4.02	4.08	3.98	+40	+0.99%	4,500	136,462	8.17	10.10	0	0
SHB	15.45	15.8	15.55	15.8	15.4	+350	+2.27%	54,597,400	72,580,521	4,346.14	6.85	4,550,100	417,300
SHI	14.05	14.1	14	14.1	14	+50	+0.36%	361,900	2,396,289	143.49	29.62	0	100
SHP	35.35	35.4	35.35	35.5	35.3	+50	+0.14%	8,300	3,582,705	214.53	12.54	0	0
SIP	59.3	60.5	60.5	61.1	60.2	+1,200	+2.02%	362,300	14,647,833	877.12	11.78	10,200	54,100
SJD	14	14.05	14.05	14.05	14	+50	+0.36%	43,000	969,431	58.05	6.80	1,100	2,600
SJS	49.5	52	50	52	49	+2,500	+5.05%	70,000	15,468,691	926.27	22.06	2,200	0
SKG	10.15	10.15	10.15	10.2	10.1	0	0.00%	77,100	674,952	40.42	19.86	23,800	4,520
SMA	8.1	0				0	0.00%	-	164,858	9.87	-	0	0
SMB	39.5	39.5	39.4	39.5	39.35	0	0.00%	19,900	1,178,943	70.60	7.63	2,000	0
SMC	12.35	12.6	12.35	12.75	12.35	+250	+2.02%	265,900	927,446	55.54	31.74	20,400	20,000
SPM	9.4	9.8	9.88	9.94	9.8	+400	+4.26%	1,000	134,946	8.08	29.25	0	0
SRC	48.6	48.6	48.6	48.6	48.6	0	0.00%	1,000	1,363,880	81.67	9.00	0	0
SRF	8	7.98	7.8	7.98	7.8	-20	-0.25%	1,100	269,619	16.14	153.46	0	0
SSB	17	17.1	17.15	17.15	16.95	+100	+0.59%	1,608,100	48,649,500	2,913.14	10.38	84,600	6,600
SSC	32	31.6	32	32	31.6	-400	-1.25%	1,200	419,388	25.11	10.44	0	200
SSI	31.4	31.6	31.6	31.85	31.3	+200	+0.64%	16,669,300	78,718,689	4,713.69	20.33	398,190	2,665,740
ST8	4	4.02	4	4.1	4	+20	+0.5%	65,800	103,398	6.19	4.67	0	0
STB	62.6	62.9	62.5	63.7	62.5	+300	+0.48%	5,818,900	118,580,069	7,100.60	11.75	601,100	1,530,530
STG	39.5	39.5	39.5	39.5	39.5	0	0.00%	100	3,881,008	232.40	20.15	0	0
STK	15.95	15.7	15.9	15.9	15.65	-250	-1.57%	37,200	2,199,933	131.73	120.77	0	29,700
SVC	20.05	20	20.1	20.1	19.95	-50	-0.25%	2,000	1,865,566	111.71	13.38	0	200
SVD	4.19	4.1	4	4.1	3.95	-90	-2.15%	1,600	113,184	6.78	8.33	0	0
SVT	11.35	11.3	11.4	11.4	11.3	-50	-0.44%	52,300	195,614	11.71	7.09	0	0
SZC	33.85	34.65	34.4	35.1	34.3	+800	+2.36%	1,024,200	6,236,510	373.44	21.44	10,800	277,400
SZL	48.4	48.6	48.6	49	48.6	+200	+0.41%	5,300	1,328,945	79.58	15.89	0	0
TAL	47.5	46.95	47.5	47.5	46.1	-550	-1.16%	399,600	14,641,358	876.73	21.87	20,000	57,300
TBC	35.5	35.9	36	36.5	35.9	+400	+1.13%	1,900	2,279,650	136.51	12.80	0	300
TCB	35.45	35.85	35.5	35.9	35.45	+400	+1.13%	9,141,000	254,041,719	15,212.08	11.76	0	16,800
TCD	1.89	0				0	0.00%	-	634,701	38.01	-	0	0
TCH	16.65	16.7	16.65	16.7	16.2	+50	+0.3%	5,432,900	15,232,224	912.11	13.05	708,300	556,600
TCI	8.85	8.98	8.81	8.98	8.81	+130	+1.47%	78,400	1,038,276	62.17	18.29	10,900	0
TCL	34.7	34.8	34.85	35.1	34.7	+100	+0.29%	28,900	1,049,514	62.85	8.56	900	500
TCM	26.3	26.6	26.55	26.85	26.45	+300	+1.14%	843,800	2,980,231	178.46	10.44	15,300	2,700
TCO	10.05	10	10	10.05	9.94	-50	-0.50%	362,000	313,206	18.75	14.73	0	0
TCR	2.99	2.9	2.98	2.98	2.9	-90	-3.01%	2,600	30,060	1.80	-	0	2,600
TCT	20.6	21.5	21.1	21.95	21.05	+900	+4.37%	15,300	274,942	16.46	25.41	0	0
TCX	58.2	61.5	58.2	61.7	57.3	+3,300	+5.67%	3,085,000	127,929,718	7,660.46	7.06	1,503,600	389,500
TDC	11.55	11.65	11.55	11.65	11.45	+100	+0.87%	56,500	1,165,000	69.76	2.81	5,200	0
TDG	2.69	2.74	2.7	2.77	2.69	+50	+1.86%	41,700	66,339	3.97	9.68	0	0
TDH	4.04	4.02	4.09	4.1	4	-20	-0.50%	79,800	452,864	27.12	-	0	0
TDM	58.9	58.5	57	58.5	57	-400	-0.68%	600	6,435,000	385.33	33.60	0	100
TDP	30.7	30.7	30.7	31	30.65	0	0.00%	7,900	2,876,577	172.25	28.24	0	2,500
TDW	45.5	43	43.05	43.9	43	-2,500	-5.49%	3,900	365,500	21.89	6.52	0	0
TEG	6.23	6.16	6.23	6.23	6.03	-70	-1.12%	1,900	744,168	44.56	146.67	0	0
THG	45	45	45	45	44.9	0	0.00%	22,500	1,400,846	83.88	8.76	0	4,300
TIP	19.15	19.2	19.2	19.35	19.15	+50	+0.26%	52,400	1,248,151	74.74	6.84	0	0
TIX	43	0				0	0.00%	-	1,290,000	77.25	-	0	0
TLD	8.43	8.45	8.42	8.46	8.4	+20	+0.24%	151,700	656,914	39.34	46.69	0	0
TLG	52.9	53.1	53	55	52.9	+200	+0.38%	408,300	5,125,655	306.93	11.05	47,200	4,600
TLH	4.94	4.97	5.04	5.04	4.96	+30	+0.61%	107,700	558,230	33.43	-	0	0
TMP	60.5	60	60	60	59.9	-500	-0.83%	700	4,200,000	251.50	11.99	100	0
TMS	41.35	0				0	0.00%	-	7,142,559	427.70	-	0	0
TMT	12	12.7	12.7	12.7	12.7	+700	+5.83%	200	468,350	28.04	-	0	0
TN1	17	16.9	17	17	16.9	-100	-0.59%	19,100	1,015,614	60.82	18.13	0	0
TNC	31	0				0	0.00%	-	596,750	35.73	-	0	0
TNH	12	12.05	12	12.05	11.95	+50	+0.42%	50,600	19,978,893	1,196.34	34.83	0	0
TNI	4.95	4.95	5.2	5.2	4.94	0	0.00%	10,100	259,875	15.56	-	0	0
TNT	8.76	9.37	9.04	9.37	8.76	+610	+6.96%	504,500	477,870	28.61	1,338.57	0	500
TPB	17.5	18	17.6	18.05	17.4	+500	+2.86%	34,774,400	47,555,212	2,847.62	7.83	1,928,900	1,583,990
TPC	13.4	0				0	0.00%	-	225,347	13.49	-	0	0
TRA	71.8	71.8	71.8	71.8	71.8	0	0.00%	500	2,976,149	178.21	14.39	0	0
TRC	74.6	75	74.6	76.4	74.6	+400	+0.54%	24,400	2,184,375	130.80	9.87	700	8,000
TSA	14.8	14.9	14.8	14.9	14.75	+100	+0.68%	136,400	602,332	36.07	22.31	0	0
TSC	2.8	2.82	2.83	2.83	2.8	+20	+0.71%	251,900	555,142	33.24	564.00	0	0
TTA	10.95	11	10.95	11.05	10.95	+50	+0.46%	208,900	1,964,150	117.61	9.50	0	1,100
TTE	36.4	33.9	33.9	33.9	33.9	-2,500	-6.87%	100	965,825	57.83	-	0	0
TTF	2.92	3	2.94	3.05	2.94	+80	+2.74%	755,500	1,233,594	73.87	200.00	98,800	1,800
TV2	37.7	38.95	37.95	39.85	37.5	+1,250	+3.32%	840,200	2,630,144	157.49	40.66	106,600	15,900
TVB	7.8	7.85	7.5	7.9	7.5	+50	+0.64%	19,500	879,962	52.69	6.98	0	8,800
TVS	15.05	15.1	15	15.1	14.8	+50	+0.33%	118,100	3,389,043	202.94	8.97	4,800	15,000
TVT	16.2	16.3	16.55	16.55	16.3	+100	+0.62%	400	342,300	20.50	14.83	0	0
TYA	19	18.9	18.85	18.95	18.7	-100	-0.53%	7,400	115,770	6.93	7.70	0	100
UIC	60.5	61	61	61	61	+500	+0.83%	1,000	506,788	30.35	8.67	0	0
VAB	10.75	10.95	10.8	10.95	10.75	+200	+1.86%	373,600	8,939,149	535.28	6.82	0	0
VAF	19.9	19.8	19.7	19.8	19.7	-100	-0.50%	10,200	745,774	44.66	12.24	0	0
VCA	8	8.1	8.54	8.54	8.1	+100	+1.25%	1,500	123,017	7.37	119.12	0	0
VCB	64.4	66.4	65	66.7	64.6	+2,000	+3.11%	10,104,200	554,816,826	33,222.56	11.92	647,500	4,681,600
VCF	318	318	318	318	318	0	0.00%	100	8,452,165	506.12	18.93	100	0
VCG	18.9	19.25	19.1	19.4	18.95	+350	+1.85%	5,236,300	12,444,515	745.18	12.44	606,800	660,040
VCI	36.5	36.95	37	37.1	36.65	+450	+1.23%	7,835,300	31,411,195	1,880.91	23.99	89,240	140,230
VCK	46.3	48.9	46.3	48.9	46.15	+2,600	+5.62%	4,907,200	74,417,277	4,456.12	8.24	1,040,900	366,000
VDP	50	50	50	50	50	0	0.00%	200	1,104,170	66.12	15.38	0	0
VDS	17.95	17.9	18.05	18.05	17.75	-50	-0.28%	1,028,300	4,868,800	291.54	14.72	69,200	137,600
VFG	54.1	54.3	53.2	54.4	53.2	+200	+0.37%	3,200	2,264,995	135.63	5.35	100	0
VGC	50.3	51.8	51.5	52.4	50.8	+1,500	+2.98%	1,476,700	23,224,530	1,390.69	21.02	120,400	531,600
VHC	60.1	61.9	62.9	62.9	61	+1,800	+3%	1,468,700	13,893,651	831.96	11.31	29,700	371,400
VHM	109	110.7	109.1	111.4	108	+1,700	+1.56%	3,679,400	454,690,509	27,226.98	15.07	1,481,100	367,650
VIB	17.25	17.4	17.35	17.5	17.3	+150	+0.87%	3,091,100	59,229,699	3,546.69	7.30	253,100	5,700
VIC	160	162.3	160	166.8	159.2	+2,300	+1.44%	3,711,300	625,344,418	37,445.77	53.30	933,800	572,960
VID	4.93	0				0	0.00%	-	201,322	12.06	-	0	0
VIP	12.1	12.3	12.25	12.3	12.1	+200	+1.65%	119,900	842,193	50.43	11.26	100	600
VIX	22.55	22.75	22.6	22.9	21.6	+200	+0.89%	49,055,300	34,840,029	2,086.23	33.60	6,279,110	2,405,600
VJC	169.2	174.9	169.5	175	169.2	+5,700	+3.37%	1,266,800	94,727,822	5,672.32	67.50	140,800	80,910
VMD	16.05	16.1	16.1	16.1	16.1	+50	+0.31%	600	248,588	14.89	11.11	0	0
VND	18.6	18.85	18.75	18.85	18.6	+250	+1.34%	7,314,500	28,695,353	1,718.28	16.70	1,426,900	684,950
VNE	5.32	5.4	5.32	5.52	5.32	+80	+1.5%	162,500	443,098	26.53	-	7,800	10,000
VNG	7.32	7.3	7.32	7.32	7.3	-20	-0.27%	2,100	710,119	42.52	292.00	0	0
VNL	21.2	21.1	21.1	21.1	21.1	-100	-0.47%	2,000	298,364	17.87	6.70	0	0
VNM	69.5	70.6	70	71.3	69.8	+1,100	+1.58%	4,211,800	147,550,854	8,835.38	17.55	681,490	1,822,310
VNS	9.28	9.38	9.28	9.4	9.28	+100	+1.08%	16,900	636,519	38.11	7.63	0	0
VOS	14.1	14.7	14.5	14.8	14.35	+600	+4.26%	2,211,900	2,058,000	123.23	6.14	452,400	74,400
VPB	28.3	28.8	28.45	29.15	28.3	+500	+1.77%	15,465,000	228,497,000	13,682.46	14.48	2,360,730	7,748,610
VPD	25.35	25.35	25.35	25.35	25.35	0	0.00%	10,900	2,702,047	161.80	12.73	100	0
VPG	4.95	5	5	5.03	4.91	+50	+1.01%	143,000	442,079	26.47	4.71	17,500	0
VPH	4.26	4.29	4.4	4.5	4.25	+30	+0.7%	49,600	409,085	24.50	3.16	1,700	9,100
VPI	60	60.9	60.1	61.1	59.7	+900	+1.5%	977,000	19,491,019	1,167.13	54.77	110,300	46,340
VPL	85.6	84.7	85.9	85.9	84.3	-900	-1.05%	324,800	151,892,542	9,095.36	56.02	37,700	18,200
VPS	9	9.19	9	9.19	9	+190	+2.11%	5,100	224,795	13.46	9.39	0	3,900
VPX	29.95	30.5	29.9	30.5	28.9	+550	+1.84%	1,481,100	-	-	46.92	37,100	187,200
VRC	13.5	13.5	13.4	13.5	13.4	0	0.00%	5,000	675,000	40.42	675.00	0	250
VRE	29.8	30	30	30.1	29.4	+200	+0.67%	6,284,400	68,169,552	4,082.01	16.64	1,981,710	1,883,620
VSC	24.8	25.95	25	26.1	24.3	+1,150	+4.64%	16,120,100	9,714,911	581.73	18.63	269,100	411,990
VSH	43.65	43.6	43.65	43.65	43.3	-50	-0.11%	5,700	10,300,118	616.77	22.97	0	0
VSI	24.3	24.2	24.2	24.2	24.2	-100	-0.41%	1,000	319,440	19.13	13.96	1,000	0
VTB	16.7	16	16.7	17	15.55	-700	-4.19%	19,600	172,872	10.35	14.98	200	100
VTO	11.8	12	11.85	12	11.8	+200	+1.69%	149,900	958,400	57.39	10.67	13,600	500
VTP	102	109.1	105	109.1	104	+7,100	+6.96%	546,900	13,286,530	795.60	46.03	18,900	16,800
VVS	110.2	115.1	113.3	117	110.6	+4,900	+4.45%	129,700	2,477,528	148.35	36.21	28,200	10,600
YBM	10.7	10.6	10.7	10.7	10.3	-100	-0.93%	8,200	341,050	20.42	11.37	0	0
YEG	12.15	12.3	12.2	12.3	12.2	+150	+1.23%	1,237,100	2,359,165	141.27	13.40	344,500	400,000
								合計	7,785,028,247	466,169.36		90,035,940	85,613,730

※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」