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	7.45	7.3	7.45	7.52	7.3	-150	-2.01%	1,337,000	2,874,322	170.08	7.56	56,000	146,300
AAM	6.99	6.86	6.99	7.2	6.73	-130	-1.86%	5,900	71,695	4.24	40.83	0	0
AAT	2.9	2.9	2.9	2.91	2.88	0	0.00%	18,200	205,375	12.15	8.66	0	710
ABR	13.8	12.85	13.7	13.7	12.85	-950	-6.88%	500	257,000	15.21	17.25	0	0
ABS	2.88	2.83	2.85	2.88	2.79	-50	-1.74%	114,400	226,400	13.40	-	0	0
ABT	58.9	58.4	58.5	58.6	58.4	-500	-0.85%	1,300	687,792	40.70	5.19	0	0
ACB	23.1	22.9	23.1	23.2	22.85	-200	-0.87%	20,236,200	117,629,436	6,960.32	7.58	1,900,200	14,829,640
ACC	12.85	12.8	12.5	12.8	12.5	-50	-0.39%	400	1,344,000	79.53	25.81	0	0
ACG	33.7	34	33.6	34	33.6	+300	+0.89%	22,100	5,126,790	303.36	10.17	0	600
ACL	13.1	12.5	12.5	13	12.5	-600	-4.58%	12,800	626,988	37.10	18.30	500	0
ADG	9.1	9.1	8.65	9.1	8.49	0	0.00%	300	194,563	11.51	10.35	0	0
ADP	23.2	23.15	23.2	23.2	23	-50	-0.22%	3,500	533,373	31.56	6.97	0	0
ADS	9.02	9	9.02	9.06	8.97	-20	-0.22%	79,400	687,553	40.68	7.11	0	0
AFX	10.5	10.7	10.5	10.7	10.45	+200	+1.9%	49,500	374,500	22.16	7.91	0	0
AGG	12.45	12.35	12.4	12.5	12.35	-100	-0.80%	76,600	2,007,222	118.77	5.29	0	25,200
AGR	14.8	14.75	14.9	14.9	14.7	-50	-0.34%	301,400	3,367,599	199.27	26.25	5,100	8,200
ANT	33.5	33.5	33.5	34.15	32.6	0	0.00%	5,200	804,124	47.58	5.70	0	0
ANV	23.85	23.65	23.85	24.05	23.6	-200	-0.84%	471,100	6,296,948	372.60	6.30	6,700	91,600
APG	4.95	4.94	4.98	4.99	4.94	-10	-0.20%	387,700	1,104,692	65.37	205.83	49,500	0
APH	5.89	5.8	5.8	5.85	5.79	-90	-1.53%	213,500	1,414,529	83.70	8.64	2,200	0
ASG	17.1	0				0	0.00%	-	1,552,418	91.86	-	0	0
ASM	6.21	6.12	6.23	6.23	6.1	-90	-1.45%	765,800	2,492,028	147.46	61.20	5,500	0
ASP	6.96	7.44	7.23	7.44	7.01	+480	+6.9%	737,600	277,806	16.44	19.89	300	2,300
AST	70.9	71.9	72	73.9	71.8	+1,000	+1.41%	61,900	3,235,500	191.45	13.42	32,600	1,500
BAF	36.15	35.8	35.8	36.2	35.8	-350	-0.97%	1,519,800	10,883,975	644.02	71.74	4,100	101,100
BCE	10.9	10.85	10.7	10.85	10.65	-50	-0.46%	23,900	379,750	22.47	4.24	400	0
BCG	2.53	0				0	0.00%	-	2,226,933	131.77	-	0	0
BCM	53.8	53.4	54.1	54.2	53.4	-400	-0.74%	241,000	55,269,000	3,270.36	16.44	17,300	33,700
BFC	66.9	64.5	67.8	67.8	63.5	-2,400	-3.59%	400,000	3,687,336	218.19	13.22	2,300	43,800
BHN	29.05	29.05	29.1	29.1	29.05	0	0.00%	5,500	6,733,790	398.45	14.41	0	0
BIC	23.5	23.7	23.7	24.05	23.5	+200	+0.85%	95,000	4,788,989	283.37	8.70	700	7,520
BID	40.9	40.85	41.2	41.3	40.8	-50	-0.12%	7,167,000	286,822,634	16,971.75	10.82	1,298,410	1,718,670
BKG	2.54	2.54	2.52	2.58	2.5	0	0.00%	69,700	181,887	10.76	18.01	1,100	0
BMC	13.35	13.35	13.1	13.35	13.05	0	0.00%	16,200	165,442	9.79	20.99	0	0
BMI	14.8	14.85	15.05	15.05	14.85	+50	+0.34%	111,200	2,235,632	132.29	10.11	1,100	2,400
BMP	150.4	150.6	147.1	152.4	147.1	+200	+0.13%	167,900	12,328,257	729.48	10.03	30,410	20,200
BRC	12.35	0				0	0.00%	-	152,831	9.04	-	0	0
BSI	35.4	35.05	35.95	35.95	35.05	-350	-0.99%	129,500	8,600,076	508.88	17.42	600	24,800
BSR	26.7	25.5	26.5	26.65	25.45	-1,200	-4.49%	15,910,000	127,686,142	7,555.39	24.52	175,600	4,010,800
BTP	8.37	8.39	8.45	8.46	8.34	+20	+0.24%	76,900	507,474	30.03	11.92	0	100
BTT	43.45	0				0	0.00%	-	586,575	34.71	-	0	0
BVH	68.5	67.2	68.2	69.4	67.2	-1,300	-1.90%	945,800	49,884,090	2,951.72	17.59	119,050	177,060
BWE	44	43.7	44	44.1	43.7	-300	-0.68%	272,600	9,610,882	568.69	11.68	60,700	32,000
C32	14.3	15.3	14.4	15.3	14.3	+1,000	+6.99%	365,600	459,892	27.21	8.77	1,700	6,400
C47	9.33	9.33	9.25	9.38	9.25	0	0.00%	20,300	339,073	20.06	6.49	0	0
CCC	8.25	8.49	8.1	8.49	8.1	+240	+2.91%	18,400	348,557	20.62	8.09	0	0
CCI	19	19	19	19	19	0	0.00%	300	333,281	19.72	7.85	0	0
CCL	4.92	4.92	4.92	4.98	4.92	0	0.00%	42,800	293,141	17.35	11.47	0	0
CDC	19.1	19	19.1	19.2	18.6	-100	-0.52%	256,500	1,002,681	59.33	53.67	1,300	11,500
CHP	28.1	28.1	28.1	28.1	28.1	0	0.00%	600	4,430,192	262.14	10.10	0	0
CIG	6.3	6	6.3	6.35	6	-300	-4.76%	29,900	306,240	18.12	2.70	0	0
CII	18.8	18.6	19	19.4	18.6	-200	-1.06%	15,626,100	12,498,926	739.58	94.90	317,100	326,160
CKG	8.58	8.47	8.65	8.65	8.45	-110	-1.28%	58,900	1,370,510	81.10	12.31	0	0
CLC	55	52.2	53	53	52.2	-2,800	-5.09%	11,200	1,368,036	80.95	7.52	500	0
CLL	29.95	29.95	29.95	29.95	29.9	0	0.00%	12,200	1,018,300	60.25	10.84	0	0
CLW	46.8	44.55	44.55	44.55	44.55	-2,250	-4.81%	3,300	579,150	34.27	10.19	0	0
CMG	27.8	27.9	27.85	28.45	27.75	+100	+0.36%	381,700	6,497,935	384.49	19.54	31,520	97,230
CMV	7.45	7.8	7.8	7.8	7.8	+350	+4.7%	100	141,616	8.38	7.22	0	0
CMX	6.01	5.92	6	6.04	5.92	-90	-1.50%	51,900	603,242	35.69	8.97	0	9,500
CNG	23.25	23	23.25	23.25	23	-250	-1.08%	31,900	807,284	47.77	14.90	0	100
COM	34.5	0				0	0.00%	-	487,162	28.83	-	0	0
CRC	8.77	8.64	8.77	8.77	8.56	-130	-1.48%	1,587,100	921,887	54.55	9.71	42,200	64,700
CRE	7.7	7.5	7.67	7.67	7.47	-200	-2.60%	139,400	3,477,588	205.77	47.47	6,500	1,000
CRV	28	27.95	26.1	27.95	26.1	-50	-0.18%	700	19,212,827	1,136.85	40.68	0	0
CSM	12	11.7	11.95	12.1	11.7	-300	-2.50%	517,200	1,212,416	71.74	28.47	1,700	7,400
CSV	26.3	26.25	26.3	26.5	26.25	-50	-0.19%	228,600	2,900,623	171.63	15.42	0	7,900
CTD	86.6	80.6	86.9	90.3	80.6	-6,000	-6.93%	2,707,700	9,012,952	533.31	17.68	24,010	33,830
CTF	18.3	18.3	18.35	18.35	18.1	0	0.00%	364,600	1,750,466	103.58	192.63	16,500	13,000
CTG	35.55	35.8	35.65	36	35.5	+250	+0.7%	10,661,200	278,056,618	16,453.05	8.04	1,601,800	3,270,200
CTI	21.6	21.6	21.7	21.95	21.55	0	0.00%	258,900	1,360,800	80.52	9.57	0	27,100
CTR	84	85	84.2	85.2	84	+1,000	+1.19%	200,400	9,722,800	575.31	16.21	3,600	2,200
CTS	27.1	26.95	27.4	27.45	26.85	-150	-0.55%	330,700	5,732,088	339.18	9.93	7,700	64,300
CVT	26.15	0				0	0.00%	-	959,467	56.77	-	0	0
D2D	34.9	34.75	34.9	34.9	34.7	-150	-0.43%	36,100	1,051,526	62.22	4.62	0	0
DAH	2.82	2.75	2.76	2.86	2.72	-70	-2.48%	122,100	231,550	13.70	33.95	0	0
DAT	8.34	8.33	8.33	8.33	8.33	-10	-0.12%	600	576,672	34.12	8.03	0	0
DBC	22.9	22.7	22.8	23.05	22.7	-200	-0.87%	1,539,400	8,736,473	516.95	5.80	26,100	32,400
DBD	50	50	49.5	50.5	49.5	0	0.00%	36,100	4,724,463	279.55	18.70	70,000	100
DBT	11.35	11.3	11.55	11.55	11.3	-50	-0.44%	11,200	248,230	14.69	18.40	0	0
DC4	8.92	8.87	8.92	8.98	8.85	-50	-0.56%	152,800	871,351	51.56	4.37	100	1,500
DCL	37.8	38.3	37.6	39	37.5	+500	+1.32%	928,600	2,797,471	165.53	143.45	0	0
DCM	42.6	41.1	42.5	42.5	41	-1,500	-3.52%	5,118,200	21,758,340	1,287.48	12.83	645,100	1,025,300
DGC	55.8	53.9	54.8	55.8	53.9	-1,900	-3.41%	3,649,000	20,470,056	1,211.25	7.29	1,013,810	446,720
DGW	43.5	44.2	44	44.75	43.6	+700	+1.61%	1,255,600	9,775,657	578.44	17.74	132,500	483,480
DHA	45.8	45.6	46.2	46.3	45.6	-200	-0.44%	24,400	671,281	39.72	6.12	6,700	0
DHC	36	37.15	36.1	37.5	36.1	+1,150	+3.19%	699,400	3,588,363	212.33	9.32	122,500	50,000
DHG	101.3	102	102.7	102.7	101.6	+700	+0.69%	33,300	13,336,099	789.12	16.17	0	500
DHM	6.95	7.1	6.95	7.1	6.95	+150	+2.16%	500	245,203	14.51	42.51	0	0
DIG	14.75	14.5	14.85	15	14.5	-250	-1.69%	8,825,100	11,548,252	683.33	14.68	488,050	958,400
DLG	2.73	2.7	2.72	2.78	2.7	-30	-1.10%	825,600	808,136	47.82	2.22	7,800	170,300
DMC	57.8	57.5	57.5	57.5	57.5	-300	-0.52%	100	1,996,829	118.16	11.84	0	0
DPG	44.45	43	45	45.45	43	-1,450	-3.26%	1,554,100	5,099,245	301.73	13.41	20,200	124,500
DPM	26.55	26	26.55	26.7	25.95	-550	-2.07%	3,729,200	17,678,051	1,046.04	18.22	41,830	622,100
DPR	42.05	42.1	42.15	42.6	41.65	+50	+0.12%	581,500	3,657,898	216.44	12.66	39,200	86,700
DQC	11.45	11.3	11.45	11.55	11	-150	-1.31%	54,900	311,406	18.43	91.87	1,000	0
DRC	12.75	12.8	12.85	13	12.75	+50	+0.39%	123,000	1,976,695	116.96	16.69	0	50,000
DRH	2.3	2.31	2.31	2.34	2.3	+10	+0.43%	379,400	285,765	16.91	-	3,500	14,400
DRL	45.4	45.25	45.4	45.5	45	-150	-0.33%	6,300	429,875	25.44	9.61	0	0
DSC	13.05	13.05	13.1	13.15	13.05	0	0.00%	7,200	3,634,056	215.03	10.29	0	0
DSE	22.85	22.7	22.95	23.15	22.55	-150	-0.66%	354,100	7,777,020	460.18	30.35	1,300	63,200
DSN	38.1	38.3	38.15	38.3	38.15	+200	+0.52%	2,300	462,779	27.38	6.72	100	0
DTA	3.53	3.51	3.53	3.53	3.44	-20	-0.57%	39,600	63,390	3.75	319.09	100	0
DTL	11.5	0				0	0.00%	-	697,256	41.26	-	0	0
DTT	17.65	0				0	0.00%	-	143,880	8.51	-	0	0
DVP	74.1	74.5	74.8	74.8	74.4	+400	+0.54%	17,800	2,980,000	176.33	8.81	0	100
DXG	15.8	15.45	16	16	15.45	-350	-2.22%	18,767,800	17,186,336	1,016.94	72.20	209,600	623,200
DXS	7.84	7.68	7.88	7.99	7.68	-160	-2.04%	3,219,800	4,447,512	263.17	13.04	125,800	481,300
DXV	3.96	3.92	3.96	3.96	3.82	-40	-1.01%	800	38,808	2.30	47.80	0	0
E1VFVN30	36.27	36.69	36.28	36.9	36.28	+420	+1.16%	497,800	-	-	-	113,700	191,400
EIB	21.95	22.05	22.15	22.45	22	+100	+0.46%	9,140,500	41,072,989	2,430.35	36.15	466,800	410,800
ELC	17.35	17.15	17.25	17.35	16.95	-200	-1.15%	506,100	1,887,661	111.70	13.23	0	15,800
EVE	10.2	10.05	10.1	10.15	10.05	-150	-1.47%	13,700	421,897	24.96	10.76	0	0
EVF	13.25	13.3	13.3	13.45	13.2	+50	+0.38%	4,025,400	10,115,525	598.55	11.84	0	76,300
EVG	6.57	6.51	6.61	6.65	6.5	-60	-0.91%	372,500	1,401,276	82.92	17.79	200	70,900
FCM	3.16	3.18	3.18	3.18	3.14	+20	+0.63%	23,700	147,001	8.70	8.71	4,100	0
FCN	13.2	12.9	13.25	13.35	12.85	-300	-2.27%	728,400	2,030,963	120.18	64.18	3,000	93,700
FDC	20	21.4	21	21.4	18.6	+1,400	+7%	60,700	826,682	48.92	3.86	0	0
FIR	5.6	5.8	5.64	5.8	5.4	+200	+3.57%	435,500	409,884	24.25	207.14	9,800	7,200
FIT	4.21	4.26	4.28	4.33	4.17	+50	+1.19%	706,000	1,448,115	85.69	36.10	0	0
FMC	38.35	38.3	38.35	38.4	38	-50	-0.13%	25,300	2,504,394	148.19	7.18	600	0
FPT	73.3	73	73.9	74.3	73	-300	-0.41%	10,186,100	124,356,020	7,358.34	14.00	477,050	5,562,750
FRT	147.8	145.7	147.7	149.4	145.6	-2,100	-1.42%	316,600	24,812,970	1,468.22	31.31	138,430	188,530
FTS	26.85	26.55	26.95	27.2	26.55	-300	-1.12%	529,200	9,199,522	544.35	22.87	7,200	99,040
FUCTVGF3	15.6	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12.4	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	7.45	7.49	7.45	7.49	7.45	+40	+0.54%	1,000	-	-	-	500	0
FUEABVND	11.2	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	13.81	13.8	13.81	13.89	13.7	-10	-0.07%	29,500	-	-	-	240	18,900
FUEFCV50	14.73	14.85	14.85	14.85	14.85	+120	+0.81%	1,400	-	-	-	0	0
FUEIP100	13.05	13.05	13.05	13.05	13.05	0	0.00%	100	-	-	-	0	0
FUEKIV30	13.88	14.05	13.98	14.05	13.98	+170	+1.22%	600	-	-	-	200	100
FUEKIVFS	17.59	17.7	17.7	17.7	17.7	+110	+0.63%	100	-	-	-	100	0
FUEKIVND	13.8	0				0	0.00%	-	-	-	-	0	0
FUEMAV30	24.86	25.27	24.86	25.27	24.77	+410	+1.65%	31,100	-	-	-	31,000	19,600
FUEMAVND	15.6	15.79	15.7	15.79	15.7	+190	+1.22%	300	-	-	-	0	300
FUESSV30	25.36	25.55	25.5	25.79	25.5	+190	+0.75%	27,900	-	-	-	22,600	100
FUESSV50	30.68	30.5	30.68	31	30.5	-180	-0.59%	4,800	-	-	-	100	100
FUESSVFL	29.79	30.18	29.9	30.19	29.9	+390	+1.31%	26,900	-	-	-	1,700	600
FUETCC50	15.15	15.43	15.15	15.43	15.15	+280	+1.85%	190,400	-	-	-	0	0
FUETPVND	10.98	0				0	0.00%	-	-	-	-	0	0
FUEVFVND	36.85	37.25	36.87	37.3	36.87	+400	+1.09%	109,900	-	-	-	9,900	46,600
FUEVN100	26.5	26.79	26.8	26.8	26.51	+290	+1.09%	51,800	-	-	-	2,200	2,000
GAS	79.2	76	78.4	79	76	-3,200	-4.04%	2,302,900	183,384,181	10,851.13	16.35	260,200	1,066,450
GDT	18.15	18.1	18.2	18.2	17.9	-50	-0.28%	57,300	446,168	26.40	6.18	200	0
GEE	114.2	122.1	116	122.1	116	+7,900	+6.92%	3,129,900	44,688,595	2,644.30	13.69	469,900	74,050
GEG	14.55	14.5	14.5	14.55	14.45	-50	-0.34%	312,400	6,014,663	355.90	8.34	0	300
GEL	33.3	32.45	33.6	34.3	32.4	-850	-2.55%	3,892,000	28,880,500	1,708.91	53.37	0	105,000
GEX	29.35	31.4	30.15	31.4	30.15	+2,050	+6.98%	34,522,500	28,335,327	1,676.65	19.17	5,879,910	1,290,100
GHC	26.9	27	27	27	27	+100	+0.37%	1,000	1,286,888	76.15	8.02	0	0
GIL	13.4	13.25	13.4	13.45	13.25	-150	-1.12%	121,700	1,346,150	79.65	41.67	200	100
GMD	78.4	79.5	79.3	80.6	78.5	+1,100	+1.4%	2,649,000	33,906,361	2,006.29	20.71	1,241,690	678,400
GMH	7.75	7.4	7.75	7.86	7.34	-350	-4.52%	3,200	122,100	7.22	6.85	0	0
GSP	11.35	11.2	11.35	11.35	11.1	-150	-1.32%	23,800	756,191	44.75	8.60	0	0
GTA	9	0				0	0.00%	-	88,470	5.23	-	0	0
GVR	35.8	35.85	35.8	36.9	35.25	+50	+0.14%	5,267,800	143,400,000	8,485.21	28.68	185,400	637,510
HAG	16.2	16.4	16.4	16.45	16.3	+200	+1.23%	4,558,100	20,785,348	1,229.90	-	692,800	135,700
HAH	57	56.6	57.4	58.5	56.5	-400	-0.70%	1,446,200	10,660,067	630.77	8.29	66,900	196,360
HAP	6.92	6.83	6.92	6.92	6.65	-90	-1.30%	8,900	757,736	44.84	-	0	0
HAR	3.47	3.42	3.49	3.49	3.42	-50	-1.44%	77,000	327,240	19.36	19.11	1,500	0
HAS	7.5	7.9	7.9	7.9	7.9	+400	+5.33%	100	61,620	3.65	-	0	100
HAX	10.35	10.35	10.35	10.4	10.3	0	0.00%	100,600	1,112,001	65.80	356.90	0	0
HCD	7.99	7.98	8.01	8.03	7.82	-10	-0.13%	8,200	294,931	17.45	14.72	0	0
HCM	28.45	28.2	28.45	28.65	27.85	-250	-0.88%	6,683,400	30,454,778	1,802.06	19.21	732,280	1,159,000
HDB	26.6	27.5	26.65	27.8	26.65	+900	+3.38%	29,836,500	137,645,099	8,144.68	7.67	3,716,700	529,640
HDC	18.9	18.8	19	19.35	18.8	-100	-0.53%	2,777,600	3,755,386	222.21	5.28	187,900	429,900
HDG	25.6	25.55	25.9	26	25.35	-50	-0.20%	1,842,600	9,452,556	559.32	12.27	33,600	1,029,500
HHP	13.25	14.15	13.35	14.15	13.25	+900	+6.79%	2,871,800	1,224,744	72.47	28.36	161,600	76,660
HHS	13.15	13.2	13.15	13.4	13	+50	+0.38%	2,942,200	5,702,215	337.41	1.50	123,100	356,700
HHV	12.9	12.55	12.9	12.95	12.55	-350	-2.71%	6,675,600	6,866,937	406.33	10.10	0	395,300
HID	4.44	4.43	4.41	4.59	4.4	-10	-0.23%	375,900	340,031	20.12	62.39	7,900	32,600
HII	6.79	6.61	6.9	7.03	6.61	-180	-2.65%	309,800	486,913	28.81	9.59	0	4,500
HMC	11.5	11.35	11.5	11.5	11.2	-150	-1.30%	15,300	309,855	18.33	9.92	0	0
HNA	21.7	21.7	21.7	21.7	21.7	0	0.00%	100	5,104,539	302.04	10.73	0	0
HPA	37.9	37.5	37.95	38	37.5	-400	-1.06%	100,900	10,687,500	632.40	6.41	0	17,200
HPG	27.6	27.75	27.8	27.9	27.6	+150	+0.54%	20,348,100	212,994,177	12,603.21	14.06	3,164,070	4,117,040
HPX	4.8	4.75	4.8	4.85	4.74	-50	-1.04%	448,900	1,444,801	85.49	12.24	0	30,400
HQC	2.59	2.54	2.6	2.61	2.54	-50	-1.93%	3,497,100	1,464,562	86.66	20.82	188,000	141,700
HRC	34.4	36.8	36	36.8	36	+2,400	+6.98%	5,400	1,111,604	65.78	31.64	0	0
HSG	12.5	12.6	12.85	12.85	12.55	+100	+0.8%	4,025,400	7,824,377	462.98	11.08	12,900	612,210
HSL	5.06	5	5.06	5.16	5	-60	-1.19%	176,700	192,837	11.41	-	9,700	100
HT1	14.75	14.7	14.9	15	14.7	-50	-0.34%	330,800	5,609,372	331.92	20.50	2,400	12,100
HTG	42	41.9	42	42	41.9	-100	-0.24%	1,300	1,508,513	89.26	5.60	0	0
HTI	23.8	23.6	23.8	23.85	23.6	-200	-0.84%	57,300	588,801	34.84	3.54	0	3,100
HTL	21.8	22	22	22	21.8	+200	+0.92%	3,800	264,000	15.62	10.62	0	3,000
HTN	8.16	8.11	8.18	8.19	8.1	-50	-0.61%	176,100	722,734	42.77	40.75	2,100	5,500
HTV	14.15	0				0	0.00%	-	185,422	10.97	-	0	0
HU1	6.8	0				0	0.00%	-	68,000	4.02	-	0	0
HUB	15.05	14	14	15	14	-1,050	-6.98%	159,800	423,400	25.05	6.39	800	157,600
HVH	11.7	11.45	11.65	11.7	11.45	-250	-2.14%	171,400	726,953	43.01	11.89	1,500	0
HVN	22.5	22.7	22.6	22.8	22.6	+200	+0.89%	832,100	70,631,009	4,179.35	7.70	51,700	14,800
ICT	17.85	18	18	18.2	18	+150	+0.84%	27,000	579,330	34.28	18.22	0	0
IDI	6.45	6.42	6.42	6.47	6.4	-30	-0.47%	433,600	1,753,769	103.77	13.69	8,600	700
IJC	10.2	10.1	10.2	10.25	10.05	-100	-0.98%	1,183,200	6,358,764	376.26	7.66	28,000	115,700
ILB	21.9	21.9	22	22	21.9	0	0.00%	3,400	836,569	49.50	8.30	0	0
IMP	49.2	47.6	49.2	49.2	47.6	-1,600	-3.25%	31,500	7,330,827	433.78	24.09	1,700	2,700
ITC	11.9	11.75	12	12.05	11.7	-150	-1.26%	134,400	1,127,237	66.70	22.99	0	0
ITD	16.05	16.1	16.05	16.15	16	+50	+0.31%	18,500	421,382	24.93	8.75	1,000	0
JVC	4.03	4.04	4.06	4.06	4	+10	+0.25%	25,300	454,501	26.89	9.10	0	0
KBC	34.9	34.5	35	35.2	34.2	-400	-1.15%	4,770,500	32,490,539	1,922.52	14.08	272,100	1,681,400
KDC	47.5	47.9	48.15	48.3	46.6	+400	+0.84%	1,386,200	13,881,723	821.40	26.57	49,100	36,600
KDH	24.2	24.2	24.45	24.9	24.15	0	0.00%	8,724,100	27,157,601	1,606.96	27.82	557,400	5,448,310
KHG	5.42	5.44	5.49	5.52	5.41	+20	+0.37%	7,039,600	2,444,928	144.67	35.56	260,600	301,500
KHP	10.55	10.55	10.65	10.65	10.45	0	0.00%	26,500	636,975	37.69	11.24	0	0
KLB	14.8	14.6	14.8	15	14.55	-200	-1.35%	825,200	8,444,210	499.66	4.55	21,300	31,200
KMR	2.75	2.72	2.74	2.75	2.72	-30	-1.09%	21,400	154,708	9.15	30.91	0	0
KOS	37.85	38.5	37.85	38.5	37.85	+650	+1.72%	860,900	8,334,531	493.17	437.50	46,900	0
KSB	16.15	15.95	16.2	16.25	15.95	-200	-1.24%	689,000	1,825,377	108.01	13.57	7,800	23,800
L10	26.85	0				0	0.00%	-	262,862	15.55	-	0	0
LAF	16.9	16.9	16.9	16.9	16.9	0	0.00%	2,800	257,354	15.23	6.75	0	0
LBM	29.15	29.05	29.15	29.15	28.5	-100	-0.34%	16,400	1,162,000	68.76	8.18	1,700	0
LCG	9.95	9.8	10	10.05	9.8	-150	-1.51%	1,879,700	2,024,701	119.80	14.35	0	206,400
LDG	3.38	3.34	3.42	3.42	3.33	-40	-1.18%	512,500	853,757	50.52	9.23	29,200	75,300
LGC	64.8	0				0	0.00%	-	13,746,044	813.38	-	0	0
LGL	6.16	6.24	6.2	6.34	6.15	+80	+1.3%	70,100	321,342	19.01	15.72	0	0
LHG	28.5	28.25	28.45	28.5	28.2	-250	-0.88%	110,800	1,412,839	83.60	5.53	47,500	0
LIX	30.8	30.7	30.95	31	30.2	-100	-0.32%	7,200	1,989,360	117.71	11.10	300	0
LM8	13.55	0				0	0.00%	-	127,217	7.53	-	0	0
LPB	49.4	51.2	49.5	52.2	49.25	+1,800	+3.64%	2,480,800	152,948,844	9,050.23	13.39	1,275,000	202,000
LSS	8.4	8.35	8.37	8.4	8.35	-50	-0.60%	159,100	751,722	44.48	6.17	0	0
MBB	26.05	26.1	26.15	26.3	26	+50	+0.19%	16,786,200	210,235,498	12,439.97	7.85	1,697,760	2,031,930
MCH	131.7	131.7	131.2	134.7	130.5	0	0.00%	427,100	170,480,509	10,087.60	23.70	27,430	251,800
MCM	28	27.75	28.05	28.05	27.7	-250	-0.89%	34,800	3,052,500	180.62	15.72	100	0
MCP	26.95	27	26.95	27	26.8	+50	+0.19%	17,000	536,440	31.74	57.94	0	0
MDG	35.85	36	36.3	36.3	36	+150	+0.42%	200	371,692	21.99	8.63	0	0
MHC	9.48	9.48	9.59	9.6	9.48	0	0.00%	20,000	412,154	24.39	2.51	0	800
MIG	17.6	17.7	17.8	17.8	17.55	+100	+0.57%	173,300	3,743,611	221.52	11.40	8,500	14,000
MSB	12.75	13	12.8	13.2	12.65	+250	+1.96%	21,728,900	40,560,000	2,400.00	7.21	3,355,900	767,820
MSH	36.05	36.15	36.15	36.3	35.95	+100	+0.28%	233,900	4,067,635	240.69	6.63	29,400	22,400
MSN	78.4	81	79.7	82.3	79.2	+2,600	+3.32%	15,769,900	123,159,846	7,287.56	29.89	5,144,770	486,880
MWG	86	86	86.2	87.4	86	0	0.00%	6,344,700	126,284,423	7,472.45	18.01	1,011,760	192,940
NAB	14.35	14.5	14.4	14.65	14.35	+150	+1.05%	2,464,100	24,877,454	1,472.04	5.95	665,800	10,100
NAF	49.45	49.55	49.5	49.65	49	+100	+0.2%	416,300	3,031,568	179.38	19.31	78,000	111,010
NAV	15.7	15.9	16	16	15.9	+200	+1.27%	600	127,200	7.53	9.25	0	0
NBB	17.75	17.75	17.5	17.75	17.3	0	0.00%	18,400	1,777,836	105.20	199.44	0	400
NCT	92.5	92.5	92.5	92.7	92.5	0	0.00%	5,300	2,420,330	143.21	6.84	0	4,800
NHA	13.05	12.9	13.1	13.1	12.85	-150	-1.15%	120,800	835,777	49.45	7.62	3,000	0
NHH	10.6	10.6	10.5	10.6	10.45	0	0.00%	56,500	1,197,418	70.85	8.24	0	0
NHT	15	15.5	15.55	15.7	15.25	+500	+3.33%	71,300	372,057	22.02	7.71	400	0
NKG	14.35	14.3	14.5	14.55	14.2	-50	-0.35%	2,535,700	6,400,264	378.71	31.64	70,000	747,300
NLG	27.25	27	27.75	27.85	26.8	-250	-0.92%	3,875,300	13,097,629	775.01	19.81	641,900	1,654,800
NNC	45	44.8	44.65	44.9	44	-200	-0.44%	40,900	982,016	58.11	7.30	1,700	3,000
NO1	5.55	5.55	5.59	5.59	5.52	0	0.00%	16,200	133,200	7.88	17.45	500	0
NSC	77	0				0	0.00%	-	1,353,238	80.07	-	0	0
NT2	24.6	24.35	24.9	24.9	24.3	-250	-1.02%	884,900	7,009,781	414.78	6.36	141,300	385,500
NTC	140.4	140.4	139.3	141	139.3	0	0.00%	12,200	3,369,597	199.38	10.47	0	0
NTL	16.4	16.2	16.45	16.55	16.2	-200	-1.22%	401,900	1,976,074	116.93	121.80	16,100	35,100
NVL	17.15	16.55	17.3	17.55	16.1	-600	-3.50%	46,770,500	36,939,907	2,185.79	19.09	5,062,580	2,217,400
NVT	7.8	7.26	7.28	7.28	7.26	-540	-6.92%	6,300	657,030	38.88	37.42	0	0
OCB	11.2	11.25	11.25	11.3	11.2	+50	+0.45%	1,695,100	29,959,338	1,772.74	7.53	40,000	69,000
OGC	3.01	3.05	3.04	3.08	3.01	+40	+1.33%	266,200	915,000	54.14	13.62	5,500	4,100
OPC	24.25	24.8	24.25	24.8	24.25	+550	+2.27%	1,600	1,588,462	93.99	16.12	0	0
ORS	13.7	13.4	13.8	13.85	13.4	-300	-2.19%	2,383,300	8,360,674	494.71	38.07	200	37,300
PAC	22.75	22.6	22.8	22.8	22.6	-150	-0.66%	210,100	1,575,386	93.22	14.88	2,800	37,500
PAN	32.25	32.85	32.55	33.7	32.15	+600	+1.86%	4,593,900	6,862,193	406.05	10.71	413,000	167,300
PC1	19.8	19.05	20	20	19	-750	-3.79%	10,344,700	7,834,986	463.61	8.52	826,450	1,848,230
PDN	104.2	107.9	107.9	107.9	107.7	+3,700	+3.55%	10,500	5,995,552	354.77	14.68	0	2,000
PDR	16.6	16.55	16.6	17.1	16.5	-50	-0.30%	19,187,600	16,513,745	977.14	30.99	511,000	624,200
PDV	9.47	9.4	9.47	9.47	9.3	-70	-0.74%	13,400	745,560	44.12	7.49	0	2,200
PET	46.15	49	46.95	49.35	46.75	+2,850	+6.18%	2,784,100	5,229,384	309.43	21.27	0	0
PGC	13.45	13.55	13.5	13.55	13.45	+100	+0.74%	74,700	817,597	48.38	11.24	1,000	1,000
PGD	23.35	23.95	23.4	23.95	23.35	+600	+2.57%	3,900	2,370,986	140.30	15.17	200	0
PGI	19.05	19.5	19.8	19.8	19.5	+450	+2.36%	1,500	2,162,488	127.96	8.81	0	0
PGV	23.9	23.8	24.3	24.4	23.8	-100	-0.42%	9,300	26,738,539	1,582.16	7.19	0	0
PHC	4.96	4.96	4.96	5.01	4.87	0	0.00%	31,000	251,382	14.87	11.35	300	0
PHR	64.2	64.7	64.2	65.9	64.2	+500	+0.78%	580,200	8,766,798	518.75	19.95	244,900	47,700
PIT	7.88	7.5	7.88	7.88	7.34	-380	-4.82%	14,400	106,577	6.31	-	0	0
PJT	8.41	8.9	8.47	8.99	8.47	+490	+5.83%	2,200	221,457	13.10	11.90	0	0
PLP	4.5	4.4	4.5	4.56	4.19	-100	-2.22%	229,800	395,999	23.43	10.71	1,000	4,000
PLX	39	37.7	38.9	38.9	37.7	-1,300	-3.33%	4,485,600	47,901,327	2,834.40	25.61	504,040	1,428,100
PMG	7.28	0				0	0.00%	-	337,328	19.96	-	0	0
PNC	28.45	0				0	0.00%	-	307,242	18.18	-	0	0
PNJ	68	69.1	68.2	70	68.1	+1,100	+1.62%	1,209,000	35,359,987	2,092.31	9.03	271,710	248,400
POW	14.35	14.35	14.35	14.45	14.1	0	0.00%	23,409,200	44,023,586	2,604.95	16.48	9,234,490	1,566,470
PPC	9.95	9.92	9.95	10	9.9	-30	-0.30%	237,100	3,180,481	188.19	19.26	8,900	2,600
PTB	50.3	50.5	50.8	50.8	50	+200	+0.4%	110,500	4,056,467	240.03	6.80	27,800	11,900
PTC	6.8	7	6.5	7.22	6.5	+200	+2.94%	2,700	225,341	13.33	4.61	0	0
PTL	2.67	2.67	2.67	2.74	2.65	0	0.00%	44,200	267,000	15.80	-	0	0
PVD	32.5	31.6	32.45	33	31.4	-900	-2.77%	4,438,000	17,565,808	1,039.40	20.51	135,900	1,515,500
PVP	18.75	17.8	18.55	18.55	17.45	-950	-5.07%	2,236,900	1,845,904	109.23	10.06	94,000	91,600
PVT	23.5	22.35	23.3	23.3	22.35	-1,150	-4.89%	8,812,200	10,502,963	621.48	10.77	481,300	1,295,370
QCG	13.75	13.8	13.8	14	13.75	+50	+0.36%	319,900	3,796,782	224.66	22.15	36,400	300
QNP	32.9	32.5	32	32.5	31.8	-400	-1.22%	3,100	1,313,323	77.71	9.20	0	0
RAL	87.4	86.2	87.2	87.3	86.2	-1,200	-1.37%	400	2,029,788	120.11	5.62	0	0
REE	61.5	61.4	61.5	62.5	61.3	-100	-0.16%	988,400	33,257,810	1,967.92	13.15	160,000	101,990
RYG	10.4	10.45	10.4	10.5	10.4	+50	+0.48%	57,600	470,250	27.83	12.59	0	200
S4A	32	0				0	0.00%	-	1,350,400	79.91	-	0	0
SAB	47.8	46.65	47.8	47.8	46.5	-1,150	-2.41%	1,146,500	59,831,535	3,540.33	13.94	140,800	472,400
SAM	6.71	6.68	6.64	6.71	6.64	-30	-0.45%	63,900	2,538,139	150.19	26.61	4,800	600
SAV	15.55	15	15	15.25	14.85	-550	-3.54%	5,300	390,502	23.11	40.21	0	0
SBA	28.2	28.2	28.2	28.3	28.2	0	0.00%	4,600	1,705,769	100.93	10.06	0	0
SBG	11.9	12.1	11.9	12.15	11.8	+200	+1.68%	84,900	605,000	35.80	15.78	800	0
SBT	20.4	20.4	20.4	20.4	20.25	0	0.00%	442,300	18,490,867	1,094.13	24.52	43,800	1,000
SBV	6.99	0				0	0.00%	-	200,544	11.87	-	0	0
SC5	17.15	0				0	0.00%	-	256,967	15.21	-	0	0
SCR	6	5.8	6.05	6.05	5.8	-200	-3.33%	2,490,900	2,497,451	147.78	32.77	90,400	345,700
SCS	52.3	51.9	52.4	52.8	51.6	-400	-0.76%	124,300	5,297,795	313.48	7.30	14,110	69,360
SFC	18	0				0	0.00%	-	203,246	12.03	-	0	0
SFG	11	11.05	10.5	11.05	10.5	+50	+0.45%	3,900	529,266	31.32	16.52	0	0
SFI	28	28	28	28	27	0	0.00%	3,000	680,737	40.28	7.23	0	100
SGN	53.4	53	55.3	55.3	52.9	-400	-0.75%	8,800	1,775,425	105.05	10.04	100	4,400
SGR	15.3	15.3	15.45	15.45	15.3	0	0.00%	95,800	1,069,087	63.26	13.00	2,400	20,600
SGT	15.2	15.4	14.8	15.4	14.7	+200	+1.32%	5,500	2,279,249	134.87	6.85	0	0
SHA	4	3.94	3.95	3.95	3.9	-60	-1.50%	8,900	138,367	8.19	8.26	0	0
SHB	14.1	14.1	14.25	14.3	14.05	0	0.00%	40,214,900	67,591,224	3,999.48	5.41	410,700	321,960
SHI	14.15	14.25	14.15	14.25	14.1	+100	+0.71%	264,400	2,421,781	143.30	48.14	5,300	0
SHP	34.05	34.1	34.05	34.1	34.05	+50	+0.15%	3,300	3,451,137	204.21	12.04	0	0
SIP	60.1	59	59.7	60	59	-1,100	-1.83%	357,200	14,284,664	845.25	11.87	7,800	61,300
SJD	13.95	13.95	13.95	14	13.95	0	0.00%	29,700	962,531	56.95	5.99	500	0
SJS	57.8	57.4	57.7	57.9	57.2	-400	-0.69%	22,000	17,075,055	1,010.36	47.05	300	600
SKG	9.68	9.66	9.67	9.67	9.63	-20	-0.21%	176,700	642,368	38.01	13.40	0	0
SMA	9.5	0				0	0.00%	-	193,352	11.44	-	0	0
SMB	39.85	39.6	39.8	39.9	39.6	-250	-0.63%	10,500	1,181,927	69.94	7.72	200	0
SMC	12.8	12.6	12.9	12.9	12.5	-200	-1.56%	188,300	927,446	54.88	5.15	1,800	4,200
SPM	8.48	0				0	0.00%	-	116,770	6.91	-	0	0
SRC	55	0				0	0.00%	-	1,543,485	91.33	-	0	0
SRF	7.15	6.84	7.14	7.3	6.84	-310	-4.34%	10,400	231,102	13.67	11.57	0	1,900
SSB	16.8	16.8	16.8	16.9	16.75	0	0.00%	1,894,600	47,796,000	2,828.17	8.94	62,700	24,000
SSC	28.6	0				0	0.00%	-	379,573	22.46	-	0	0
SSI	28.5	28.35	28.75	28.8	28.3	-150	-0.53%	19,095,400	70,622,621	4,178.85	13.81	2,532,610	702,430
ST8	3.26	3.25	3.29	3.3	3.25	-10	-0.31%	70,100	83,593	4.95	-	0	0
STB	68.9	73.7	69	73.7	68.4	+4,800	+6.97%	18,877,100	138,940,398	8,221.33	23.40	1,434,830	2,285,910
STG	35.9	38.25	33.4	38.25	33.4	+2,350	+6.55%	2,300	3,758,191	222.38	12.80	0	0
STK	12.9	13.1	13.1	13.1	13	+200	+1.55%	16,600	1,835,613	108.62	36.69	600	10
SVC	17	17	17	17	16.95	0	0.00%	4,900	1,585,552	93.82	3.54	100	2,100
SVD	3.37	3.45	3.4	3.45	3.4	+80	+2.37%	500	95,240	5.64	75.00	0	0
SVT	10.85	10.9	10.85	10.9	10.8	+50	+0.46%	4,900	188,690	11.17	7.03	0	0
SZC	27.25	27.25	27.65	27.65	27.2	0	0.00%	647,600	4,904,615	290.21	15.45	21,700	28,900
SZL	53.7	53.9	54.3	54.8	53.7	+200	+0.37%	6,200	1,503,947	88.99	13.10	0	0
TAL	43	42.75	43	43	42.7	-250	-0.58%	96,200	15,390,000	910.65	22.05	600	15,400
TBC	33.6	33.05	33.05	33.05	33.05	-550	-1.64%	100	2,098,675	124.18	10.92	0	0
TCB	33.9	33.7	34.05	34.2	33.7	-200	-0.59%	9,746,800	238,806,302	14,130.55	9.43	382,700	1,343,800
TCD	1.89	0				0	0.00%	-	634,701	37.56	-	0	0
TCH	17.35	17.05	17.5	17.75	17.05	-300	-1.73%	9,322,000	15,551,462	920.20	13.32	460,900	312,800
TCI	11.05	11.15	11.05	11.15	10.9	+100	+0.9%	279,000	1,289,174	76.28	110.40	0	0
TCL	34.3	34.25	34.2	34.35	34.1	-50	-0.15%	14,100	1,032,926	61.12	7.84	0	0
TCM	22.9	22.95	22.9	23	22.65	+50	+0.22%	553,400	2,571,289	152.15	10.62	0	2,700
TCO	16.15	15.85	16.15	16.3	15.5	-300	-1.86%	501,600	496,432	29.37	13.30	22,000	79,300
TCR	2.48	2.48	2.48	2.48	2.48	0	0.00%	5,700	25,707	1.52	56.36	0	0
TCT	19.15	19.25	19.2	19.25	19.2	+100	+0.52%	3,400	246,169	14.57	9.65	0	0
TCX	51.2	51.5	51.3	51.9	51.2	+300	+0.59%	1,415,000	119,046,550	7,044.17	18.98	589,600	262,880
TDC	11.05	10.9	11.05	11.05	10.9	-150	-1.36%	481,300	1,386,785	82.06	5.15	6,300	200
TDG	2.62	2.63	2.62	2.69	2.62	+10	+0.38%	41,200	63,675	3.77	11.14	0	0
TDH	4.1	4.06	4.1	4.1	4.01	-40	-0.98%	64,700	457,370	27.06	4.22	0	400
TDM	57	57.2	54.1	57.2	54.1	+200	+0.35%	94,500	6,354,920	376.03	32.72	0	100
TDP	29.7	29.7	29.3	30	28.8	0	0.00%	311,100	2,782,877	164.67	27.12	34,900	34,600
TDW	48	0				0	0.00%	-	408,000	24.14	-	0	0
TEG	6.11	6.53	6.11	6.53	6.11	+420	+6.87%	294,900	788,867	46.68	35.30	800	0
THG	44.25	44.3	44.3	44.7	44.2	+50	+0.11%	31,600	1,379,055	81.60	9.36	0	0
TIP	18.3	18.25	18.35	18.35	18.25	-50	-0.27%	37,700	1,186,393	70.20	5.49	0	300
TIX	41.8	41	43.5	43.5	41	-800	-1.91%	200	1,230,000	72.78	12.43	0	0
TLD	8.63	8.55	8.63	8.7	8.52	-80	-0.93%	368,000	664,689	39.33	10.04	17,200	20,500
TLG	50.5	51.4	50.5	51.6	50.5	+900	+1.78%	115,100	4,961,557	293.58	12.87	23,100	16,220
TLH	4.67	4.63	4.68	4.71	4.63	-40	-0.86%	125,000	520,042	30.77	102.89	0	0
TMP	48.3	48.2	48.5	48.5	48	-100	-0.21%	4,600	3,374,000	199.64	10.63	0	0
TMS	41.2	39.9	41.15	41.2	39.9	-1,300	-3.16%	4,100	6,891,630	407.79	19.24	0	0
TMT	12.3	12.3	12.2	12.6	12.05	0	0.00%	11,400	453,599	26.84	7.22	0	0
TN1	14	14	14.1	14.1	14	0	0.00%	1,700	841,337	49.78	3.15	0	0
TNC	31	0				0	0.00%	-	596,750	35.31	-	0	0
TNH	10.15	10.1	10.1	10.2	10	-50	-0.49%	89,100	1,674,095	99.06	-	0	41,030
TNI	5.18	5	5.2	5.2	4.9	-180	-3.47%	1,006,200	262,500	15.53	6.00	400	0
TNT	10.3	10.35	10.55	10.55	10.2	+50	+0.49%	46,300	527,850	31.23	38.62	300	0
TPB	16.25	16.05	16.25	16.35	16.05	-200	-1.23%	10,346,200	44,523,452	2,634.52	6.02	527,100	3,432,980
TPC	11.05	0				0	0.00%	-	185,827	11.00	-	0	0
TRA	79.3	80	79	80.5	79	+700	+0.88%	15,200	3,316,043	196.22	15.30	200	0
TRC	74.5	74.5	75	75	74	0	0.00%	34,300	2,235,000	132.25	8.74	0	0
TSA	15.4	15.3	15.3	15.35	15.2	-100	-0.65%	103,200	618,502	36.60	21.73	0	100
TSC	2.37	2.34	2.35	2.4	2.34	-30	-1.27%	109,600	460,650	27.26	-	0	0
TTA	10.95	10.9	10.95	11.05	10.8	-50	-0.46%	217,000	1,946,294	115.17	10.43	0	0
TTE	33.9	0				0	0.00%	-	965,825	57.15	-	0	0
TTF	2.59	2.6	2.59	2.62	2.57	+10	+0.39%	530,100	1,023,184	60.54	96.30	9,200	400
TV2	34.8	34.5	34.9	35	34.2	-300	-0.86%	224,800	2,329,653	137.85	24.63	18,100	35,200
TVB	7.65	7.65	7.52	7.78	7.52	0	0.00%	44,700	834,780	49.40	40.05	0	0
TVS	13.3	13.3	13.25	13.7	13.25	0	0.00%	41,300	2,985,051	176.63	8.87	1,100	3,600
TVT	15.9	15.9	15.9	15.9	15.9	0	0.00%	1,200	333,900	19.76	8.55	0	0
TYA	18.4	18.5	18.05	18.55	18	+100	+0.54%	2,400	113,320	6.71	4.94	0	0
UIC	65	65	65	65	65	0	0.00%	4,900	539,500	31.92	5.32	0	0
VAB	10.15	10.15	10.15	10.3	10.15	0	0.00%	453,800	8,286,061	490.30	4.82	3,800	60,000
VCA	6.68	7	7	7	7	+320	+4.79%	1,500	106,311	6.29	-	0	0
VCB	60.5	60.3	60.9	61.1	60.3	-200	-0.33%	6,055,700	503,847,208	29,813.44	15.65	1,041,160	608,230
VCF	300	300	300	300	300	0	0.00%	500	7,973,741	471.82	15.40	0	0
VCG	23.2	22.35	23.5	23.7	22.35	-850	-3.66%	21,942,200	14,448,567	854.94	3.94	102,900	2,610,600
VCI	26.5	25.9	26.55	26.75	25.9	-600	-2.26%	10,042,500	29,723,667	1,758.80	13.97	344,800	3,169,430
VCK	34.8	34.7	34.85	35.3	34.6	-100	-0.29%	2,511,100	52,807,352	3,124.70	12.65	77,700	137,400
VDP	53	0				0	0.00%	-	1,170,420	69.26	-	0	0
VDS	14.5	14.1	14.7	14.7	14.1	-400	-2.76%	615,600	3,835,200	226.93	13.38	12,800	54,800
VFG	50.2	50.2	50	50.4	50	0	0.00%	6,300	2,093,973	123.90	6.52	100	0
VGC	43.5	43.85	43.8	45.7	43.75	+350	+0.8%	1,231,700	19,660,148	1,163.32	14.01	126,900	430,200
VHC	61.4	60.5	61.7	62.5	60.5	-900	-1.47%	1,436,000	13,579,416	803.52	9.57	29,300	71,860
VHM	151	161.5	152.6	161.5	151.1	+10,500	+6.95%	8,652,100	663,347,039	39,251.30	15.83	2,373,790	1,679,080
VIB	16.2	16.1	16.2	16.3	16.1	-100	-0.62%	4,510,300	54,804,492	3,242.87	7.52	238,250	177,100
VIC	219.5	224	219.5	231	218	+4,500	+2.05%	4,299,400	1,732,302,185	102,503.09	156.42	1,294,830	914,420
VID	4.8	4.8	4.8	4.8	4.8	0	0.00%	300	196,013	11.60	436.36	0	0
VIP	11.45	11.45	11.5	11.55	11.4	0	0.00%	146,900	783,992	46.39	11.91	0	100
VIX	17.6	17.7	17.9	18.45	17.7	+100	+0.57%	56,206,300	3,333,625	197.26	5.01	2,962,750	1,758,800
VJC	181.5	182	181.5	184.5	180.2	+500	+0.28%	1,264,500	107,673,263	6,371.20	48.82	28,790	82,670
VMD	14.5	14.4	14.4	14.4	14.4	-100	-0.69%	13,400	222,340	13.16	5.25	0	0
VND	16.65	16.65	16.85	16.95	16.6	0	0.00%	7,435,500	25,346,293	1,499.78	12.54	1,081,400	602,900
VNE	3.48	3.45	3.67	3.67	3.38	-30	-0.86%	949,600	283,359	16.77	-	7,200	6,600
VNG	6.44	6.78	6.6	6.78	6.6	+340	+5.28%	200	659,535	39.03	101.19	0	0
VNL	19	19	19	19	18.6	0	0.00%	4,900	268,669	15.90	5.03	0	0
VNM	61.5	61.5	61.6	61.8	61.1	0	0.00%	4,751,300	128,532,260	7,605.46	15.27	1,044,060	541,570
VNS	8.09	8	8	8	7.96	-90	-1.11%	1,200	542,874	32.12	14.16	0	100
VOS	12.7	12.55	12.75	12.9	12.55	-150	-1.18%	1,045,700	1,757,000	103.96	5.76	56,000	194,700
VPB	28	28.15	28	28.25	27.8	+150	+0.54%	18,127,700	223,339,949	13,215.38	9.31	3,439,200	2,469,140
VPD	24.5	24.5	24.2	24.5	24.2	0	0.00%	800	2,611,446	154.52	9.95	0	0
VPG	3.49	3.56	3.49	3.67	3.49	+70	+2.01%	217,900	314,760	18.62	-	0	14,400
VPH	4.01	4.15	4.01	4.29	4.01	+140	+3.49%	136,700	395,735	23.42	-	0	0
VPI	60.7	61	60.1	62	59.9	+300	+0.49%	5,094,400	19,523,024	1,155.21	49.96	603,300	257,700
VPL	90	91.5	91	92	88	+1,500	+1.67%	1,519,200	164,086,984	9,709.29	148.06	360,290	62,200
VPS	8.85	8.88	9.15	9.15	8.88	+30	+0.34%	2,100	217,212	12.85	9.28	0	0
VPX	28	27.8	28	28.15	27.8	-200	-0.71%	815,900	52,125,000	3,084.32	12.08	11,700	164,400
VRC	12.8	12.7	12.8	12.8	12.5	-100	-0.78%	31,300	635,000	37.57	1,058.33	400	0
VRE	36.6	36.5	36.9	37.5	35.2	-100	-0.27%	12,839,000	82,939,622	4,907.67	12.87	3,039,300	2,786,540
VSC	21.9	22.05	22.15	23	22.05	+150	+0.68%	6,303,600	8,254,866	488.45	24.02	0	152,100
VSH	43.5	43.45	43.45	43.45	43.4	-50	-0.11%	2,100	10,264,682	607.38	11.90	800	300
VSI	27.3	0				0	0.00%	-	360,360	21.32	-	0	0
VTB	14.45	14	14	14	13.75	-450	-3.11%	8,800	151,263	8.95	9.70	0	0
VTO	12.05	11.95	12	12.05	11.95	-100	-0.83%	233,200	954,407	56.47	10.45	7,000	0
VTP	66.4	66.2	66.7	67.6	65.7	-200	-0.30%	515,400	8,062,037	477.04	23.13	1,300	9,300
VVS	112.9	116.2	113.2	117.5	113.2	+3,300	+2.92%	81,300	2,501,205	148.00	7.79	10,670	6,000
YBM	10.1	10.1	10.2	10.2	10.05	0	0.00%	1,700	324,963	19.23	6.31	0	0
YEG	9.99	9.97	9.99	10.1	9.97	-20	-0.20%	851,000	1,912,266	113.15	23.63	15,600	21,800
								合計	8,867,247,121	524,689.18		86,019,090	105,737,230

※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」