ホーチミン証取株価- ベトナム株情報

銘柄	前日終値	取引値 (終値)	始値	高値	安値	前日比	前日比 (%)	売買高 (株)	時価総額 (百万ドン)	時価総額 (億円)	PER (倍)	外国人 [買]成立	外国人 [売]成立	業種
AAA	8.23	8.15	8.23	8.31	8.15	-80	-0.97%	1,616,900	3,209,003	187.66	8.45	250,880	101,400
AAM	7.01	7	7.01	7.01	7	-10	-0.14%	1,300	73,158	4.28	-	0	0
AAT	3.62	3.52	3.62	3.7	3.52	-100	-2.76%	60,900	249,283	14.58	-	0	0
ABR	13.45	12.8	13.6	13.6	12.7	-650	-4.83%	1,500	256,000	14.97	12.97	500	500
ABS	2.95	3	2.95	3.01	2.95	+50	+1.69%	165,500	240,000	14.04	100.00	0	0
ABT	70.7	71.3	71	73	70.5	+600	+0.85%	25,300	839,718	49.11	9.35	0	0
ACB	25.1	25.5	25.3	25.5	25.05	+400	+1.59%	12,748,200	130,984,743	7,659.93	6.95	251,400	2,193,100
ACC	13.4	13.35	13	13.35	13	-50	-0.37%	5,500	1,401,750	81.97	26.81	0	0
ACG	35.85	36.4	36.5	36.75	36.1	+550	+1.53%	29,700	5,488,681	320.98	13.07	300	3,000
ACL	13.35	13.35	13.2	13.5	12.8	0	0.00%	4,100	669,623	39.16	62.09	0	1,000
ADG	9.15	9.1	8.91	9.1	8.9	-50	-0.55%	7,300	194,563	11.38	10.94	0	0
ADP	22.7	22.35	22.55	22.55	22.35	-350	-1.54%	43,600	514,941	30.11	6.04	0	0
ADS	8.54	8.51	8.54	8.55	8.48	-30	-0.35%	21,800	650,119	38.02	12.76	0	0
AGG	16.3	16.2	16.2	16.4	16.1	-100	-0.61%	452,100	2,632,955	153.97	8.85	25,900	6,900
AGR	16.15	16.05	16.2	16.2	16.05	-100	-0.62%	272,500	3,664,404	214.29	25.60	3,800	500
ANV	30.6	29.8	30.65	30.65	29.8	-800	-2.61%	1,620,700	7,934,421	464.00	166.48	92,600	241,700
APG	11.5	11.45	11.45	11.5	11.4	-50	-0.43%	386,000	2,560,471	149.74	-	0	45,200
APH	6.69	6.6	6.74	6.74	6.6	-90	-1.35%	216,300	1,609,636	94.13	13.52	1,500	1,000
ASG	16.5	0				0	0.00%	-	1,497,947	87.60	-	0	0
ASM	7.05	7.01	7.04	7.1	7.01	-40	-0.57%	382,000	2,594,950	151.75	13.56	100	39,500
ASP	4.45	4.76	4.46	4.76	4.46	+310	+6.97%	124,100	177,736	10.39	24.92	0	0
AST	75.2	75	75.3	76.8	75	-200	-0.27%	7,900	3,375,000	197.37	23.59	700	1,900
BAF	32.1	32	32.3	32.3	31.7	-100	-0.31%	938,600	9,728,693	568.93	20.57	6,700	131,900
BBC	89	0				0	0.00%	-	1,668,989	97.60	-	0	0
BCE	10.55	10.55	10.5	10.55	10.45	0	0.00%	14,300	369,250	21.59	4.95	0	0
BCG	2.53	0				0	0.00%	-	2,226,933	130.23	-	0	0
BCM	66.9	66	66.9	66.9	66	-900	-1.35%	129,400	68,310,000	3,994.74	32.84	11,400	7,400
BFC	45.75	45.7	46	46.5	45.35	-50	-0.11%	450,400	2,612,577	152.78	8.13	18,100	22,900
BHN	31	31.05	31.6	31.6	30.5	+50	+0.16%	3,500	7,197,390	420.90	19.42	500	0
BIC	25	24.3	24.15	24.9	24.1	-700	-2.80%	320,500	2,849,829	166.66	5.71	12,600	350
BID	37.9	37.4	38	38	37.4	-500	-1.32%	2,380,000	262,598,936	15,356.66	11.67	72,500	633,010
BKG	2.91	2.91	2.91	2.94	2.9	0	0.00%	24,700	208,382	12.19	13.99	0	200
BMC	16.75	16.75	16.65	16.9	16.6	0	0.00%	29,500	207,577	12.14	9.03	200	0
BMI	19.8	19.65	19.8	19.9	19.65	-150	-0.76%	241,300	2,606,431	152.42	12.56	41,500	400
BMP	169	170	170	170	166.8	+1,000	+0.59%	129,100	13,916,359	813.82	14.05	18,600	18,300
BRC	12.9	0				0	0.00%	-	159,637	9.34	-	0	0
BSI	42.1	42.3	42.15	42.7	42.1	+200	+0.48%	427,400	10,378,979	606.96	22.84	51,300	9,600
BSR	16.6	16.65	16.6	17.15	16.55	+50	+0.3%	6,817,400	51,623,319	3,018.91	82.02	114,400	823,400
BTP	10.1	10	10	10.15	10	-100	-0.99%	40,700	604,856	35.37	14.12	0	23,500
BTT	34.45	36.85	35.5	36.85	35.5	+2,400	+6.97%	2,000	497,475	29.09	10.62	0	0
BVH	50.6	50.8	51.3	52.4	50.7	+200	+0.4%	737,800	37,709,996	2,205.26	17.87	14,100	124,560
BWE	49.4	49	49.7	49.85	49	-400	-0.81%	99,100	10,776,504	630.20	20.32	2,800	2,940
C32	19.9	19.9	19.25	19.95	19.25	0	0.00%	4,500	299,080	17.49	36.78	0	0
C47	10.9	10.75	10.9	11.25	10.6	-150	-1.38%	87,900	390,679	22.85	99.54	0	0
CCC	15.4	0				0	0.00%	-	619,850	36.25	-	0	0
CCI	26	24.7	25	25	24.7	-1,300	-5.00%	2,900	433,265	25.34	14.97	0	0
CCL	6.2	6.3	6.2	6.32	6.2	+100	+1.61%	113,200	375,363	21.95	9.84	1,700	0
CDC	28.5	27.8	28.6	28.6	27.35	-700	-2.46%	224,700	1,222,573	71.50	25.41	3,400	15,500
CHP	31.9	31.95	31.9	31.95	31.85	+50	+0.16%	52,100	4,693,860	274.49	14.96	0	37,000
CIG	9.2	9.17	9.06	9.33	9.06	-30	-0.33%	11,400	468,036	27.37	5.31	0	0
CII	24.4	24.05	24.45	25.3	24.05	-350	-1.43%	15,866,100	15,029,783	878.93	33.26	1,390,700	1,578,320
CKG	11.8	11.8	11.9	12.2	11.8	0	0.00%	57,100	1,348,869	78.88	9.15	0	2,200
CLC	52.1	52.1	52.1	52.1	52.1	0	0.00%	1,100	1,365,415	79.85	10.10	1,100	0
CLL	31	30.75	30.9	31	30.75	-250	-0.81%	17,600	1,045,500	61.14	11.29	200	0
CLW	45.1	42.6	42.6	42.6	42.6	-2,500	-5.54%	500	553,800	32.39	10.27	0	0
CMG	41.3	41.9	41.5	42.3	40.9	+600	+1.45%	1,357,700	8,872,120	518.84	29.34	297,700	92,100
CMV	8.2	8.24	8.14	8.3	8.1	+40	+0.49%	9,500	149,604	8.75	14.51	0	0
CMX	6.62	6.62	6.59	6.65	6.55	0	0.00%	87,800	674,571	39.45	12.06	10,000	0
CNG	26	26.1	26.2	26.8	25.75	+100	+0.38%	56,500	916,092	53.57	11.85	100	0
COM	31.5	32	32	32	32	+500	+1.59%	100	451,860	26.42	24.32	100	0
CRC	9.46	9.63	9.46	9.7	9.3	+170	+1.8%	1,401,700	658,691	38.52	7.56	225,000	29,200
CRE	9.35	9.99	9.4	10	9.3	+640	+6.84%	1,991,500	4,632,147	270.89	112.25	90,500	164,600
CRV	35	32.55	35.5	35.5	32.55	-2,450	-7.00%	5,100	21,887,162	1,279.95	47.38	0	0
CSM	13.9	14.1	13.8	14.15	13.8	+200	+1.44%	375,200	1,461,116	85.45	32.56	21,200	8,370
CSV	31.5	31.95	31.6	32.5	31.5	+450	+1.43%	1,362,100	3,530,472	206.46	16.22	91,800	150,900
CTD	100	103.5	100.5	103.5	98.6	+3,500	+3.5%	2,181,600	10,498,006	613.92	31.17	83,550	25,400
CTF	20.2	20.15	20.1	20.3	20.05	-50	-0.25%	370,900	1,927,425	112.71	38.82	13,200	0
CTG	49.2	49	49.85	50.5	49	-200	-0.41%	8,858,400	263,129,596	15,387.70	10.38	451,400	2,955,180
CTI	23.9	23.45	24.1	24.1	23.45	-450	-1.88%	774,100	1,477,350	86.39	12.97	61,700	30,000
CTR	94	92	95.2	95.5	92	-2,000	-2.13%	848,200	10,523,501	615.41	19.55	11,570	71,000
CTS	38.9	38.3	38.9	39.3	38.3	-600	-1.54%	1,072,500	8,146,159	476.38	24.65	60,200	19,800
CVT	27.9	0				0	0.00%	-	1,023,676	59.86	-	0	0
D2D	36.35	36.35	36.35	36.45	36.2	0	0.00%	22,800	1,099,942	64.32	14.98	14,600	1,100
DAH	3.74	3.75	3.79	3.8	3.7	+10	+0.27%	45,300	315,750	18.46	46.30	0	0
DAT	9.45	10.1	10.1	10.1	10.1	+650	+6.88%	25,200	699,206	40.89	11.25	0	0
DBC	26.4	26.55	26.55	26.95	26.45	+150	+0.57%	3,035,300	10,218,210	597.56	10.11	399,400	185,200
DBD	52.7	52.6	52.7	52.7	52	-100	-0.19%	3,600	4,970,135	290.65	20.79	0	600
DBT	11.45	11	11.3	11.35	11	-450	-3.93%	7,600	225,837	13.21	14.25	0	0
DC4	11.7	11.7	11.7	12.1	11.6	0	0.00%	744,300	1,013,500	59.27	5.60	91,600	72,300
DCL	30.8	32.95	30.5	32.95	30.3	+2,150	+6.98%	2,763,800	2,406,702	140.74	44.95	0	2,500
DCM	35.3	35	35.35	35.85	35	-300	-0.85%	2,155,700	18,529,000	1,083.57	14.62	57,900	282,300
DGC	93.6	96	93.7	96.9	93.6	+2,400	+2.56%	3,377,200	36,458,728	2,132.09	12.99	514,040	412,740
DGW	40.65	39.85	40.9	41.3	39.8	-800	-1.97%	947,100	8,813,573	515.41	19.90	87,500	143,450
DHA	58.7	57.2	58.7	60	55.5	-1,500	-2.56%	256,100	842,045	49.24	16.29	56,600	4,300
DHC	35.25	34.55	34.8	35.55	34.55	-700	-1.99%	129,700	2,781,035	162.63	11.72	10,800	7,500
DHG	105.6	105.6	105.6	105.6	104	0	0.00%	48,100	13,806,785	807.41	18.32	8,000	0
DHM	6.35	6.49	6.25	6.5	6.25	+140	+2.2%	2,500	224,137	13.11	73.75	0	0
DIG	21.25	20.6	21.25	21.25	20.55	-650	-3.06%	7,672,100	13,316,483	778.74	109.57	524,500	1,156,200
DLG	2.93	2.81	2.92	2.92	2.8	-120	-4.10%	2,947,600	841,060	49.18	4.04	385,100	283,400
DMC	60	60	60	60	60	0	0.00%	1,300	2,083,648	121.85	12.09	0	0
DPG	44.75	43.8	44.7	44.7	43.8	-950	-2.12%	572,700	4,414,998	258.19	12.33	24,000	38,200
DPM	24	24	24	24.45	23.95	0	0.00%	5,212,400	16,318,201	954.28	22.26	78,200	1,426,060
DPR	38.8	39.05	38.9	39.6	38.5	+250	+0.64%	1,153,000	3,392,896	198.41	13.02	123,500	31,900
DQC	10.8	10.65	10.7	10.7	10.65	-150	-1.39%	600	293,493	17.16	-	100	0
DRC	15.85	15.9	15.95	16.15	15.75	+50	+0.32%	499,700	2,455,426	143.59	8.15	0	0
DRH	2.48	2.48	2.6	2.6	2.39	0	0.00%	956,700	306,796	17.94	-	3,600	3,800
DRL	50.4	50.2	50.4	50.4	50	-200	-0.40%	13,700	476,900	27.89	11.44	0	0
DSC	16.15	15.8	16.15	16.2	15.8	-350	-2.17%	50,100	3,236,455	189.27	18.31	0	0
DSE	25.05	25.15	25.05	25.3	24.95	+100	+0.4%	441,300	8,616,390	503.88	45.23	19,200	600
DSN	44.5	44.2	44.95	44.95	44.2	-300	-0.67%	9,100	534,069	31.23	6.78	0	0
DTA	4.56	4.46	4.63	4.65	4.45	-100	-2.19%	6,800	80,547	4.71	53.73	0	0
DTL	13.7	13.7	13.7	13.7	13.7	0	0.00%	1,000	830,644	48.58	195.71	0	0
DTT	16.35	16	16	16	16	-350	-2.14%	1,000	130,429	7.63	11.42	1,000	0
DVP	69.8	69.8	69.8	69.9	69.5	0	0.00%	8,000	2,792,000	163.27	8.30	0	6,600
DXG	21.2	20.25	21.3	21.35	20.25	-950	-4.48%	16,826,800	20,632,405	1,206.57	57.53	237,000	2,066,000
DXS	11.1	10.5	11.15	11.15	10.5	-600	-5.41%	2,286,200	6,080,583	355.59	44.49	138,600	904,800
DXV	3.77	3.75	3.71	3.88	3.67	-20	-0.53%	17,500	37,125	2.17	-	0	0
E1VFVN30	34.42	34.13	34.4	34.45	33.51	-290	-0.84%	205,200	-	-	-	73,600	137,200
EIB	22.65	22.15	22.5	23	22.05	-500	-2.21%	6,793,300	41,259,261	2,412.82	12.40	665,300	951,600
ELC	21.75	21.95	21.8	22.3	21.8	+200	+0.92%	671,100	2,193,846	128.30	19.09	116,100	47,500
EVE	11.3	11.55	11.2	11.55	11.2	+250	+2.21%	283,000	484,866	28.35	-	49,600	6,100
EVF	12.85	12.75	12.85	13.15	12.75	-100	-0.78%	5,438,300	9,697,214	567.09	18.11	581,800	8,120
EVG	8.58	8.31	8.63	8.63	8.31	-270	-3.15%	702,200	1,788,726	104.60	56.92	21,500	68,700
FCM	3.7	3.71	3.69	3.75	3.69	+10	+0.27%	64,800	171,501	10.03	119.68	0	0
FCN	15.65	15.55	15.65	16	15.55	-100	-0.64%	792,400	2,448,177	143.17	263.56	52,300	44,400
FDC	15.8	0				0	0.00%	-	610,354	35.69	-	0	0
FIR	7.72	7.59	7.64	7.72	7.4	-130	-1.68%	254,100	536,382	31.37	759.00	500	0
FIT	4.62	4.7	4.6	4.77	4.6	+80	+1.73%	957,000	1,597,685	93.43	13.39	0	0
FMC	36.45	36.4	36.1	36.5	36	-50	-0.14%	43,800	2,380,156	139.19	7.79	1,000	0
FPT	102.7	103.9	102.6	103.9	101	+1,200	+1.17%	14,827,100	176,994,390	10,350.55	21.02	1,937,850	1,275,780
FRT	148.1	148.4	148.1	148.4	145.7	+300	+0.2%	649,900	25,272,785	1,477.94	64.72	389,800	164,900
FTS	35.35	35	35.4	36.15	35	-350	-0.99%	2,842,800	11,777,836	688.76	18.73	122,600	495,280
FUCTVGF3	13.7	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12.3	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	8.2	0				0	0.00%	-	-	-	-	0	0
FUEABVND	11.7	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	14.51	14.85	14.67	14.85	14.67	+340	+2.34%	200	-	-	-	0	0
FUEFCV50	15	15	15.01	15.01	15	0	0.00%	2,500	-	-	-	0	0
FUEIP100	13.31	12.9	13.19	13.19	12.9	-410	-3.08%	300	-	-	-	0	0
FUEKIV30	13.09	12.87	13.09	13.09	12.85	-220	-1.68%	11,500	-	-	-	500	6,600
FUEKIVFS	18.18	17.92	17.92	17.92	17.92	-260	-1.43%	200	-	-	-	200	0
FUEKIVND	14.68	14.6	14.6	14.6	14.6	-80	-0.54%	100	-	-	-	0	100
FUEMAV30	23.4	23.14	23.22	23.4	22.81	-260	-1.11%	20,500	-	-	-	16,600	19,900
FUEMAVND	16.62	16.53	16.6	16.6	16.53	-90	-0.54%	1,000	-	-	-	600	1,000
FUESSV30	24.3	24.27	24.28	24.28	23.7	-30	-0.12%	19,200	-	-	-	2,900	13,100
FUESSV50	29.3	29.57	29.28	29.58	29.28	+270	+0.92%	3,400	-	-	-	100	0
FUESSVFL	31.46	31	31.45	31.45	31	-460	-1.46%	25,200	-	-	-	0	0
FUETCC50	14.06	14.25	14.08	15.04	13.93	+190	+1.35%	76,100	-	-	-	0	0
FUETPVND	11.8	0				0	0.00%	-	-	-	-	0	0
FUEVFVND	39.44	39.15	39.54	39.59	39.15	-290	-0.74%	43,900	-	-	-	4,000	1,000
FUEVN100	25.3	25.69	25.5	25.75	25.3	+390	+1.54%	36,900	-	-	-	400	100
GAS	59.7	61.6	59.8	62.3	59.8	+1,900	+3.18%	1,173,700	144,308,652	8,439.10	14.15	237,400	34,910
GDT	20.3	20.9	20.5	20.95	20.5	+600	+2.96%	34,400	515,622	30.15	9.64	0	0
GEE	177	176.2	177.5	178.3	172	-800	-0.45%	228,800	64,489,192	3,771.30	1,012.64	26,910	21,700
GEG	15.95	15.95	15.95	16	15.85	0	0.00%	427,700	6,739,009	394.09	91.67	900	1,300
GEX	47.35	44.05	47	47.25	44.05	-3,300	-6.97%	27,848,100	37,857,882	2,213.91	23.06	4,071,920	2,948,900
GIL	15.8	15.85	15.8	16.1	15.65	+50	+0.32%	227,600	1,610,300	94.17	42.38	40,100	8,500
GMD	70.5	68.1	69.9	70	68.1	-2,400	-3.40%	4,256,200	29,044,317	1,698.50	15.93	715,600	140,400
GMH	8.5	8.5	8.15	8.5	8.15	0	0.00%	500	140,250	8.20	23.55	0	0
GSP	10.5	10.5	10.5	10.5	10.4	0	0.00%	38,200	644,482	37.69	6.97	0	0
GTA	10.5	0				0	0.00%	-	103,215	6.04	-	0	0
GVR	28.35	29.05	28.35	29.5	28.15	+700	+2.47%	7,002,600	116,200,000	6,795.32	34.14	1,685,500	194,300
HAG	17.1	17.1	17.15	17.55	16.8	0	0.00%	16,352,400	21,672,528	1,267.40	-	1,759,800	70,770
HAH	62.7	61.4	62.7	64.1	61.4	-1,300	-2.07%	3,543,000	10,368,078	606.32	12.15	311,800	142,250
HAP	6.65	6.65	6.37	6.72	6.37	0	0.00%	110,600	737,766	43.14	7.26	0	0
HAR	4.26	4.21	4.23	4.35	4.2	-50	-1.17%	526,100	402,830	23.56	40.87	100	30,000
HAS	8.33	0				0	0.00%	-	64,974	3.80	-	0	0
HAX	11.3	11	11.25	11.4	11	-300	-2.65%	804,500	1,181,836	69.11	9.46	800	18,600
HCD	7.9	7.87	7.8	7.89	7.6	-30	-0.38%	8,200	290,866	17.01	9.63	0	0
HCM	23.55	23.3	23.5	23.75	23.3	-250	-1.06%	13,363,500	25,162,990	1,471.52	14.23	1,159,300	247,860
HDB	33.4	32	33.55	33.55	32	-1,400	-4.19%	22,262,400	1,230,186,981	71,940.76	8.72	1,202,420	1,288,200
HDC	34.3	33.65	34.2	34.7	33.6	-650	-1.90%	2,299,800	6,001,645	350.97	77.53	159,000	313,400
HDG	31	30.8	31.1	31.4	30.5	-200	-0.65%	1,804,200	11,394,861	666.37	28.44	122,100	501,700
HHP	11.05	11.2	10.9	11.3	10.7	+150	+1.36%	519,100	969,409	56.69	56.85	0	0
HHS	15.6	14.9	15.35	15.6	14.9	-700	-4.49%	3,231,100	6,436,591	376.41	14.93	207,700	596,300
HHV	14.95	14.8	15	15.3	14.75	-150	-1.00%	5,228,100	7,362,008	430.53	14.44	388,800	565,600
HID	3.65	3.9	3.81	3.9	3.81	+250	+6.85%	1,945,300	299,350	17.51	54.93	0	0
HII	4.92	5.26	5.25	5.26	5.22	+340	+6.91%	1,128,900	387,467	22.66	125.24	0	4,000
HMC	11.5	11.5	11.5	11.6	11.5	0	0.00%	3,300	313,950	18.36	12.27	0	0
HNA	23.5	23.8	23.3	23.8	23.3	+300	+1.28%	3,200	5,598,527	327.40	20.75	0	0
HPG	26.9	26.7	26.9	27.1	26.7	-200	-0.74%	19,779,100	204,934,938	11,984.50	15.25	1,390,360	5,408,210
HPX	4.98	4.91	5	5	4.91	-70	-1.41%	879,600	1,493,468	87.34	26.40	41,500	89,300
HQC	3.3	3.23	3.32	3.33	3.23	-70	-2.12%	2,560,900	1,862,416	108.91	55.69	58,200	135,000
HRC	29.1	0				0	0.00%	-	879,013	51.40	-	0	0
HSG	16.65	16.75	16.7	17.05	16.65	+100	+0.6%	3,457,200	10,401,454	608.27	20.89	231,400	76,000
HSL	10.55	10.3	10.65	10.8	10.05	-250	-2.37%	472,100	397,244	23.23	58.86	29,800	27,600
HT1	16.75	16.85	16.8	17.1	16.7	+100	+0.6%	521,100	6,429,790	376.01	106.65	5,200	46,300
HTG	45.5	45.8	45.5	45.85	45	+300	+0.66%	50,600	1,648,924	96.43	6.90	0	0
HTI	23.4	23.9	23.7	24.8	23.5	+500	+2.14%	153,300	596,286	34.87	9.70	14,200	6,200
HTL	26.8	26.85	26.8	26.85	26.8	+50	+0.19%	400	322,200	18.84	13.92	0	0
HTN	9.47	9.3	9.46	9.47	9.3	-170	-1.80%	302,700	828,783	48.47	33.70	63,800	6,300
HTV	12.8	0				0	0.00%	-	167,731	9.81	-	0	0
HU1	7	6.99	6.51	6.99	6.51	-10	-0.14%	1,100	69,900	4.09	18.16	0	0
HUB	16	16	16.1	16.1	15.95	0	0.00%	900	483,886	28.30	6.74	0	0
HVH	13.45	13.05	13.45	13.45	12.9	-400	-2.97%	244,300	567,536	33.19	17.56	0	9,400
HVN	33	31.6	33	33	31.5	-1,400	-4.24%	2,582,100	69,974,856	4,092.10	-	8,600	1,612,500
HVX	2.88	2.8	2.81	2.82	2.71	-80	-2.78%	25,200	116,271	6.80	-	0	0
ICT	18	18.05	19	19.2	18	+50	+0.28%	51,200	580,939	33.97	18.69	0	0
IDI	7.45	7.36	7.49	7.49	7.34	-90	-1.21%	465,200	2,010,551	117.58	29.68	2,100	19,700
IJC	12.35	12.2	12.35	12.4	12.2	-150	-1.21%	2,074,100	4,608,530	269.50	13.10	39,200	540,200
ILB	26.35	26.4	26.35	26.4	25.8	+50	+0.19%	2,900	1,008,467	58.97	8.01	0	0
IMP	48.55	50.1	48.5	50.1	48	+1,550	+3.19%	54,400	7,715,849	451.22	25.93	13,200	24,800
ITC	14.3	14.2	14.3	14.4	14	-100	-0.70%	184,800	1,362,278	79.67	42.39	0	0
ITD	13.7	13.6	13.65	13.65	13.6	-100	-0.73%	42,700	355,950	20.82	7.39	0	0
JVC	8.28	8.17	8.25	8.28	7.98	-110	-1.33%	268,000	919,126	53.75	22.76	7,800	12,600
KBC	35.5	35	35.6	35.8	35	-500	-1.41%	3,534,200	32,961,417	1,927.57	70.28	224,550	343,100
KDC	51.8	51.6	51.8	51.9	50.8	-200	-0.39%	326,100	14,954,006	874.50	371.22	4,200	820
KDH	35.85	35.85	35.5	36.3	34.9	0	0.00%	11,395,100	40,231,404	2,352.71	44.81	4,256,040	1,989,290
KHG	8.2	8.5	8.3	8.76	7.95	+300	+3.66%	25,283,800	3,820,199	223.40	69.67	871,600	931,000
KHP	12.85	12.8	12.7	12.8	12.6	-50	-0.39%	5,500	772,822	45.19	13.38	0	0
KMR	2.99	3	3	3	2.97	+10	+0.33%	3,900	170,633	9.98	29.13	0	0
KOS	38.8	38.85	38.9	38.9	38.8	+50	+0.13%	381,600	8,410,300	491.83	392.42	12,100	0
KSB	18.55	18.5	18.6	18.9	18.4	-50	-0.27%	1,360,000	2,117,209	123.81	38.78	94,600	37,400
L10	22.5	0				0	0.00%	-	220,275	12.88	-	0	0
LAF	19.3	19	19.1	19.1	18.6	-300	-1.55%	2,800	289,332	16.92	7.43	0	0
LBM	37	37.5	36.65	37.5	36.55	+500	+1.35%	5,300	1,500,000	87.72	18.20	0	0
LCG	10.55	10.6	10.6	11	10.6	+50	+0.47%	2,273,900	2,046,763	119.69	17.58	191,500	13,400
LDG	4.44	4.75	4.75	4.75	4.65	+310	+6.98%	4,684,900	1,214,175	71.00	-	29,400	111,870
LGC	60	0				0	0.00%	-	11,571,286	676.68	-	0	0
LGL	4.79	4.7	4.7	4.86	4.7	-90	-1.88%	254,900	242,036	14.15	-	0	0
LHG	30.15	30.1	30.2	30.5	30.05	-50	-0.17%	107,600	1,505,362	88.03	9.39	2,500	2,000
LIX	33.65	33.8	33.5	33.8	33.5	+150	+0.45%	14,600	2,190,240	128.08	12.10	200	9,500
LM8	13.8	0				0	0.00%	-	129,564	7.58	-	0	0
LPB	52	50.7	52.3	53.7	50.7	-1,300	-2.50%	2,448,400	151,455,202	8,857.03	15.58	816,800	191,100
LSS	9.63	9.59	9.58	9.63	9.55	-40	-0.42%	275,300	822,262	48.09	7.08	0	0
MBB	23.95	23.6	23.8	24.1	23.6	-350	-1.46%	19,849,200	190,097,998	11,116.84	6.34	1,010,970	5,874,320
MCM	27.2	27.45	27.3	27.5	27.25	+250	+0.92%	39,200	3,019,500	176.58	15.26	0	0
MCP	26.95	26.95	26.95	26.95	26.7	0	0.00%	20,200	535,454	31.31	16.17	0	0
MDG	19	20	20	20	20	+1,000	+5.26%	400	206,496	12.08	51.95	0	0
MHC	13.85	13.6	14.8	14.8	13.6	-250	-1.81%	842,800	591,276	34.58	50.18	7,300	21,800
MIG	17.85	18	17.9	18.2	17.9	+150	+0.84%	707,200	3,625,801	212.04	13.90	8,200	18,300
MSB	12.35	12.05	12.35	12.35	12.05	-300	-2.43%	9,062,000	37,596,000	2,198.60	5.68	7,100	323,700
MSH	36.3	38.8	37.65	38.8	37.5	+2,500	+6.89%	1,126,500	4,365,816	255.31	7.06	74,100	20,100
MSN	79.3	79.6	79.4	80.8	79	+300	+0.38%	6,477,800	115,094,870	6,730.69	59.18	1,082,210	1,000,500
MWG	83.9	82.6	83.9	84	82	-1,300	-1.55%	6,453,200	122,120,529	7,141.55	32.44	2,731,950	1,609,300
NAB	14.25	14.25	14.45	14.45	14.25	0	0.00%	1,278,200	19,558,845	1,143.79	5.27	18,700	43,400
NAF	34.85	34.95	34.8	35.1	34.65	+100	+0.29%	610,200	247,583	14.48	16.73	29,100	36,900
NAV	17.55	17.3	17.5	17.5	17.2	-250	-1.42%	1,200	138,400	8.09	7.76	0	0
NBB	19.6	19.4	19.6	19.6	19.3	-200	-1.02%	250,600	1,943,100	113.63	2,771.43	0	0
NCT	110.4	110.7	110	110.9	109.8	+300	+0.27%	33,000	2,896,547	169.39	12.07	400	9,800
NHA	21.05	20.8	21.05	21.1	20.8	-250	-1.19%	251,800	1,010,708	59.11	14.18	9,200	20,300
NHH	11.75	11.7	11.75	11.8	11.55	-50	-0.43%	98,200	1,321,679	77.29	9.92	7,900	0
NHT	10.6	10.5	10.5	10.5	10.5	-100	-0.94%	4,000	252,039	14.74	11.17	0	0
NKG	15.95	16	15.9	16.3	15.9	+50	+0.31%	5,543,400	7,161,134	418.78	11.16	608,200	127,300
NLG	39.9	39.75	39.7	40.15	39	-150	-0.38%	3,599,600	15,306,743	895.13	30.93	891,600	347,800
NNC	52.5	52.6	51.6	52.6	51.2	+100	+0.19%	56,000	1,152,992	67.43	20.02	0	6,200
NO1	6.73	6.74	6.73	6.87	6.7	+10	+0.15%	121,800	161,760	9.46	8.97	0	5,000
NSC	79	0				0	0.00%	-	1,388,387	81.19	-	0	0
NT2	25.2	24.05	24.95	25.3	24.05	-1,150	-4.56%	2,950,900	6,923,418	404.88	87.14	322,200	101,300
NTC	165.7	162.6	165.5	165.5	162.6	-3,100	-1.87%	27,400	3,902,397	228.21	13.33	0	0
NTL	18.4	18.3	18.4	18.8	18.3	-100	-0.54%	908,900	2,232,232	130.54	3.87	98,800	38,100
NVL	13.8	13.65	13.8	13.8	13.6	-150	-1.09%	5,331,300	27,949,873	1,634.50	-	43,970	821,000
NVT	7.84	7.9	7.88	7.9	7.8	+60	+0.77%	15,900	714,950	41.81	-	3,800	0
OCB	13.4	12.75	13.4	13.4	12.75	-650	-4.85%	5,248,800	31,438,812	1,838.53	9.98	193,000	52,400
OGC	3.94	3.94	4.06	4.19	3.94	0	0.00%	1,214,000	1,182,000	69.12	9.90	6,500	4,000
OPC	22	22.7	22.7	22.7	22.7	+700	+3.18%	700	1,453,955	85.03	15.97	0	0
ORS	15.25	14.6	15.1	15.4	14.6	-650	-4.26%	3,218,900	4,905,596	286.88	12.86	110,300	0
PAC	22.8	22.65	22.75	22.9	22.5	-150	-0.66%	170,700	1,578,871	92.33	9.24	20,200	2,200
PAN	31.3	31.2	31.3	31.3	30.9	-100	-0.32%	581,700	6,517,516	381.14	11.54	80,600	11,700
PC1	23.6	23.8	23.8	24.2	23.7	+200	+0.85%	2,624,600	8,511,882	497.77	20.22	290,300	97,000
PDN	96	96	96	96	95	0	0.00%	2,100	3,556,215	207.97	11.02	0	0
PDR	23.4	22.55	23.35	23.4	22.55	-850	-3.63%	8,993,600	22,094,701	1,292.09	122.55	482,500	989,900
PET	30.9	30.3	31.2	31.3	30.3	-600	-1.94%	867,500	3,233,681	189.10	22.80	0	0
PGC	13.45	13.4	13.45	13.45	13.25	-50	-0.37%	21,800	808,546	47.28	9.46	300	0
PGD	24.65	24.7	24.65	24.7	24.65	+50	+0.2%	1,100	2,445,234	143.00	10.44	100	100
PGI	19.95	19.95	19.95	19.95	19.95	0	0.00%	200	2,212,391	129.38	9.53	0	0
PGV	20.4	20.2	20.45	20.45	19.8	-200	-0.98%	2,100	22,694,055	1,327.14	-	0	0
PHC	5.02	5.06	5.03	5.29	5.03	+40	+0.8%	26,300	256,451	15.00	52.71	1,000	0
PHR	56.5	55.9	56.5	57.1	55.8	-600	-1.06%	219,100	7,574,405	442.95	17.95	16,500	10,700
PIT	6.33	6.3	6.3	6.3	6.3	-30	-0.47%	200	89,524	5.24	31.34	0	0
PJT	9.4	0				0	0.00%	-	233,898	13.68	-	0	0
PLP	5.77	5.8	5.82	5.98	5.78	+30	+0.52%	119,900	405,999	23.74	46.03	4,600	0
PLX	34.55	34.55	34.55	35.5	34.55	0	0.00%	2,937,600	43,898,962	2,567.19	19.55	157,100	803,800
PMG	7.46	7.39	7.4	7.4	7.39	-70	-0.94%	400	342,425	20.02	13.81	0	0
PNC	26	0				0	0.00%	-	280,783	16.42	-	0	0
PNJ	94.6	94.6	94.6	94.6	92.2	0	0.00%	1,203,300	32,272,706	1,887.29	16.56	440,100	119,800
POW	14.2	14.35	14.35	14.65	14.35	+150	+1.06%	10,117,100	33,605,857	1,965.25	30.21	1,596,900	1,052,300
PPC	10.3	10.3	10.3	10.35	10.3	0	0.00%	198,500	3,302,314	193.12	7.73	5,700	0
PTB	52.3	52.3	52.3	53.2	51.6	0	0.00%	210,500	3,500,878	204.73	9.50	43,700	3,900
PTC	7.78	7.55	7.96	7.96	7.5	-230	-2.96%	11,000	243,047	14.21	12.56	0	0
PTL	3.1	3.11	3.11	3.14	3.09	+10	+0.32%	10,900	311,000	18.19	-	0	0
PVD	20.25	21.65	20.7	21.65	20.4	+1,400	+6.91%	12,775,900	12,034,802	703.79	21.65	224,000	157,800
PVP	15.5	15.6	15.5	15.7	15.5	+100	+0.65%	239,000	1,617,758	94.61	8.31	9,900	0
PVT	17.45	17.6	17.55	18.05	17.55	+150	+0.86%	3,386,000	8,270,790	483.67	6.11	229,500	110,700
QCG	13.2	13.25	13.5	13.5	13.1	+50	+0.38%	341,400	3,645,461	213.18	43.87	32,300	12,300
QNP	31	31	30.6	31	30.4	0	0.00%	5,000	1,252,708	73.26	9.77	0	0
RAL	92.7	92.9	92.7	93.4	92.2	+200	+0.22%	9,900	2,187,555	127.93	3.69	0	600
REE	65.1	66	65.9	66	65	+900	+1.38%	685,300	35,749,437	2,090.61	15.58	0	0
RYG	11.3	10.9	11.2	11.25	10.8	-400	-3.54%	268,200	490,500	28.68	7.27	0	0
S4A	35	35	35	35	34	0	0.00%	800	1,477,000	86.37	16.76	0	0
SAB	45.7	45.85	45.85	45.9	45.6	+150	+0.33%	575,000	58,805,485	3,438.92	13.93	208,300	156,900
SAM	7.62	7.62	7.66	7.66	7.46	0	0.00%	668,900	2,895,303	169.32	34.64	12,100	64,300
SAV	13.7	13.75	13.55	13.8	13.55	+50	+0.36%	7,900	340,920	19.94	5.90	0	0
SBA	29	28.95	28.3	29.05	28	-50	-0.17%	17,600	1,751,135	102.41	15.42	0	0
SBG	13.35	13.4	13.45	13.5	13.2	+50	+0.37%	242,500	670,000	39.18	12.42	1,500	0
SBT	25.4	25.35	25.4	25.4	25.2	-50	-0.20%	861,000	21,196,564	1,239.57	30.47	24,800	58,920
SBV	8	8.18	8.2	8.2	8	+180	+2.25%	500	223,510	13.07	-	0	0
SC5	16.4	16.3	16.3	16.3	16.3	-100	-0.61%	100	244,231	14.28	6.59	0	0
SCR	8.68	8.7	8.58	8.92	8.58	+20	+0.23%	5,946,900	3,746,177	219.07	1,242.86	553,400	59,000
SCS	55.5	56.4	55.7	56.9	55.6	+900	+1.62%	389,600	5,757,142	336.67	8.61	34,600	138,300
SFC	19.4	19.5	19.5	19.5	19.5	+100	+0.52%	100	220,183	12.88	12.94	0	0
SFG	10.1	10.7	10	10.7	10	+600	+5.94%	130,700	512,501	29.97	19.96	0	0
SFI	25.7	26.15	25.7	26.15	25.7	+450	+1.75%	800	635,760	37.18	7.59	0	0
SGN	64.6	64.4	64.5	64.5	63.9	-200	-0.31%	7,700	2,157,309	126.16	8.86	200	900
SGR	21.55	21.6	21.5	22.15	21.3	+50	+0.23%	321,300	1,509,300	88.26	21.88	24,500	29,300
SGT	17.45	16.9	17.45	17.5	16.9	-550	-3.15%	32,300	2,501,254	146.27	19.23	0	0
SHA	4.09	4.09	4.05	4.09	4.03	0	0.00%	4,500	136,797	8.00	10.12	0	0
SHB	16.9	16.45	16.85	16.85	16.45	-450	-2.66%	47,405,000	75,566,428	4,419.09	7.13	125,400	486,180
SHI	14.4	14.3	14.3	14.35	14.1	-100	-0.69%	523,900	2,430,279	142.12	30.04	0	9,600
SHP	35.1	35	35.1	35.1	35	-100	-0.28%	6,600	3,542,222	207.15	12.40	0	0
SIP	56.3	56.3	56.8	57.1	56	0	0.00%	264,400	13,630,959	797.13	10.96	32,100	5,920
SJD	14.2	14.2	14.2	14.25	14.1	0	0.00%	57,800	979,780	57.30	6.88	10,000	7,100
SJS	62.7	62.6	62.1	62.6	61.5	-100	-0.16%	23,200	18,621,924	1,089.00	26.56	0	4,560
SKG	10.4	10.4	10.4	10.4	10.25	0	0.00%	67,400	691,576	40.44	20.35	0	1,800
SMA	9.9	9.5	9.3	9.5	9.3	-400	-4.04%	6,000	193,352	11.31	14.87	0	0
SMB	41.55	42.05	41.95	42.05	41.55	+500	+1.2%	18,300	1,255,052	73.39	8.13	100	1,000
SMC	12	12.2	12	12.5	12	+200	+1.67%	668,900	898,003	52.51	30.73	100	200
SPM	10.95	10.6	10.6	10.6	10.6	-350	-3.20%	1,000	145,962	8.54	31.64	0	0
SRC	50	50	49.5	50	49.5	0	0.00%	700	1,403,168	82.06	9.25	0	0
SRF	7.92	7.88	7.92	7.92	7.88	-40	-0.51%	200	266,240	15.57	151.54	0	0
SSB	17.9	17.7	17.8	17.9	17.45	-200	-1.12%	4,153,600	50,356,500	2,944.82	10.74	178,800	425,600
SSC	31	31	31	31	31	0	0.00%	1,100	411,425	24.06	10.24	0	1,000
SSI	34.85	34.3	34.75	35.25	34.3	-550	-1.58%	26,772,900	71,203,877	4,163.97	22.07	1,859,440	3,214,340
ST8	5.83	5.85	5.84	5.92	5.8	+20	+0.34%	108,700	150,467	8.80	6.79	0	0
STB	56.9	55.5	56.7	57.2	55.5	-1,400	-2.46%	3,469,600	104,629,472	6,118.68	10.37	221,110	182,000
STG	35	37.4	37.4	37.4	37.4	+2,400	+6.86%	1,200	3,674,676	214.89	19.08	0	0
STK	17.65	17.3	17.3	17.65	16.8	-350	-1.98%	35,100	1,671,819	97.77	133.08	200	0
SVC	31.55	29.4	29.35	31	29.35	-2,150	-6.81%	50,300	1,958,630	114.54	19.67	15,200	0
SVD	6.5	6.13	6.89	6.89	6.11	-370	-5.69%	11,300	169,224	9.90	12.46	0	0
SVI	48	0				0	0.00%	-	615,957	36.02	-	0	0
SVT	10.9	10.7	10.9	10.9	10.7	-200	-1.83%	1,200	185,227	10.83	6.72	0	0
SZC	31	31.2	30.8	31.5	30.8	+200	+0.65%	838,200	5,615,559	328.40	19.31	68,000	11,920
SZL	44.7	43.5	44	44.25	43.4	-1,200	-2.68%	4,100	1,189,487	69.56	14.22	0	0
TAL	47.75	45.6	47.2	47.25	45.6	-2,150	-4.50%	272,300	14,220,360	831.60	21.24	34,000	6,500
TBC	38.25	38	37.55	38	37.55	-250	-0.65%	200	2,413,000	141.11	13.55	100	0
TCB	35.7	35.1	35.7	36.2	35.1	-600	-1.68%	12,256,900	248,727,039	14,545.44	11.51	760,300	507,800
TCD	1.89	0				0	0.00%	-	634,701	37.12	-	0	0
TCH	22.1	21.65	22.1	22.1	21.55	-450	-2.04%	4,035,500	14,466,873	846.02	16.91	122,200	303,300
TCI	10.2	10.35	10.25	10.35	10.15	+150	+1.47%	228,000	1,196,677	69.98	21.08	0	10,700
TCL	34.25	34.5	34.25	34.55	34.25	+250	+0.73%	20,500	1,040,466	60.85	8.48	700	800
TCM	28.5	28.8	28.4	29.05	28.35	+300	+1.05%	1,259,200	3,226,716	188.70	11.30	33,300	27,700
TCO	10.65	10.6	10.5	10.6	10	-50	-0.47%	916,800	331,999	19.42	15.61	0	0
TCR	2.77	2.8	2.77	2.8	2.77	+30	+1.08%	3,600	29,024	1.70	-	0	0
TCT	20.45	20.45	20.45	20.45	20.45	0	0.00%	2,300	261,515	15.29	24.17	0	0
TCX	45.5	45.25	45.5	46.25	45	-250	-0.55%	1,835,500	94,127,150	5,504.51	5.19	1,916,500	754,830
TDC	11.95	11.95	12	12.1	11.85	0	0.00%	219,600	1,195,000	69.88	2.88	15,700	2,500
TDG	2.99	3.16	3.1	3.19	3.02	+170	+5.69%	124,400	76,507	4.47	11.17	0	0
TDH	5.2	5.19	5.45	5.45	5.07	-10	-0.19%	816,000	584,668	34.19	-	0	3,000
TDM	57	57	56.9	57	55	0	0.00%	50,600	6,270,000	366.67	32.74	300	15,700
TDP	35.95	34.4	33.5	34.4	33.45	-1,550	-4.31%	54,500	3,034,845	177.48	31.65	0	4,900
TDW	48.7	0				0	0.00%	-	413,950	24.21	-	0	0
TEG	6.44	6.42	6.44	6.45	6.4	-20	-0.31%	15,800	775,578	45.36	152.86	0	0
THG	50	49.95	50	50	49.5	-50	-0.10%	53,000	1,554,939	90.93	9.72	100	2,000
TIP	18.6	18.7	18.5	18.85	18.5	+100	+0.54%	29,900	1,215,647	71.09	6.66	300	0
TIX	49	49	49	49	49	0	0.00%	1,000	1,470,000	85.96	16.28	0	0
TLD	8.14	8.33	8.14	8.43	8.09	+190	+2.33%	936,000	647,585	37.87	46.02	1,100	29,200
TLG	54	53.5	53.8	53.8	53	-500	-0.93%	244,300	4,694,816	274.55	11.13	11,000	19,200
TLH	5.42	5.38	5.42	5.42	5.31	-40	-0.74%	334,000	604,282	35.34	-	800	1,900
TMP	62.4	62	62	62	62	-400	-0.64%	100	4,340,000	253.80	12.39	0	0
TMS	41.1	41.45	40.25	41.45	39.2	+350	+0.85%	600	7,018,991	410.47	34.66	0	0
TMT	9.96	9.53	9.4	9.88	9.32	-430	-4.32%	20,500	351,447	20.55	-	400	0
TN1	14.95	15.95	15.5	15.95	15.4	+1,000	+6.69%	163,800	958,523	56.05	17.11	3,600	0
TNC	30.5	30.5	28.5	30.5	28.5	0	0.00%	500	587,125	34.33	19.74	0	100
TNH	12.5	13.15	12.6	13.2	12.5	+650	+5.2%	590,900	21,802,693	1,275.01	38.01	12,800	2,260
TNI	5.55	5.25	5.55	5.55	5.2	-300	-5.41%	168,200	275,625	16.12	-	24,600	4,800
TNT	8.08	8.06	8.48	8.48	7.94	-20	-0.25%	162,200	411,060	24.04	1,151.43	0	0
TPB	17.15	16.65	17.1	17.3	16.65	-500	-2.92%	8,998,600	43,988,571	2,572.43	7.25	183,100	733,800
TPC	12.5	0				0	0.00%	-	281,462	16.46	-	0	0
TRA	66.6	66.8	66.6	66.9	66.2	+200	+0.3%	4,000	2,768,896	161.92	13.39	0	0
TRC	74	78	74	78.8	73.8	+4,000	+5.41%	313,200	2,271,750	132.85	10.27	6,400	46,400
TSC	2.99	3.02	3	3.05	2.97	+30	+1%	453,500	594,514	34.77	604.00	0	0
TTA	11.75	11.6	11.75	11.8	11.6	-150	-1.28%	33,500	1,972,668	115.36	10.02	0	100
TTE	36.5	0				0	0.00%	-	1,039,900	60.81	-	0	0
TTF	2.94	2.9	2.94	2.95	2.9	-40	-1.36%	735,100	1,192,474	69.74	193.33	81,100	16,900
TV2	35.75	35.55	35.75	35.9	35.55	-200	-0.56%	62,200	2,400,555	140.38	37.11	200	10,600
TVB	8.78	8.7	8.78	8.78	8.6	-80	-0.91%	18,900	975,244	57.03	7.73	0	4,900
TVS	17	17.2	17	17.2	16.95	+200	+1.18%	89,600	2,872,319	167.97	10.22	2,200	0
TVT	16.6	16.6	16.2	16.6	16.2	0	0.00%	5,200	348,600	20.39	15.10	0	0
TYA	17.5	17.6	17.5	17.7	17.2	+100	+0.57%	22,200	107,807	6.30	7.17	2,000	100
UIC	51.3	51.5	50.4	51.5	50.4	+200	+0.39%	1,100	427,862	25.02	7.32	0	0
VAB	11.35	11.35	11.45	11.45	11.25	0	0.00%	512,600	9,265,694	541.85	7.07	43,700	17,800
VAF	18.35	19.15	19.15	19.15	19.15	+800	+4.36%	100	721,291	42.18	11.84	0	0
VCA	8.9	9	8.9	9	8.9	+100	+1.12%	11,500	136,686	7.99	132.35	0	0
VCB	60.6	59.6	60.8	60.8	59.6	-1,000	-1.65%	2,117,800	497,998,236	29,122.70	10.70	48,550	662,210
VCF	288	286.8	287.9	287.9	286.8	-1,200	-0.42%	1,300	7,622,896	445.78	17.07	0	0
VCG	26.35	26.05	26.8	27.3	26.05	-300	-1.14%	16,467,200	16,840,500	984.82	16.83	1,019,100	3,009,500
VCI	37.1	37.1	37.1	37.75	37	0	0.00%	10,403,100	26,808,460	1,567.75	24.09	1,171,400	1,078,100
VDP	49	48	48	48	48	-1,000	-2.04%	1,200	1,060,003	61.99	14.76	0	0
VDS	19.05	18.8	19.05	19.25	18.8	-250	-1.31%	1,201,000	5,113,600	299.04	15.46	77,200	108,000
VFG	54.1	54.4	54.1	54.4	53.8	+300	+0.55%	3,500	2,269,166	132.70	5.36	100	0
VGC	47.35	47.2	47.5	47.8	47.05	-150	-0.32%	493,300	21,162,120	1,237.55	19.16	46,600	43,500
VHC	57.6	59	57.8	59.8	57.8	+1,400	+2.43%	2,295,300	13,242,736	774.43	10.78	174,600	21,900
VHM	104	99.2	103.8	103.8	99.2	-4,800	-4.62%	6,461,300	407,455,271	23,827.79	13.50	901,440	2,768,700
VIB	18.75	18.55	18.75	18.8	18.55	-200	-1.07%	4,603,100	63,144,306	3,692.65	7.78	430	0
VIC	204.1	191	202	203.7	191	-13,100	-6.42%	7,461,600	735,925,963	43,036.61	62.73	1,439,430	2,627,980
VID	5.18	5.18	5.18	5.18	5.18	0	0.00%	100	211,531	12.37	30.47	0	0
VIP	13	13	12.95	13.15	12.95	0	0.00%	108,400	890,122	52.05	11.90	100	100
VIX	29.3	28	29	29.9	27.55	-1,300	-4.44%	47,723,100	42,880,036	2,507.60	41.36	6,434,690	2,628,500
VJC	195.5	187	194	194.2	184.5	-8,500	-4.35%	2,801,200	101,281,319	5,922.88	72.17	326,680	586,430
VMD	16.3	0				0	0.00%	-	251,676	14.72	-	0	0
VND	20	20.05	20	20.35	19.9	+50	+0.25%	15,033,600	30,522,113	1,784.92	17.76	2,902,700	692,320
VNE	6.3	6.39	6.46	6.46	6.27	+90	+1.43%	106,100	524,333	30.66	-	800	1,700
VNG	7.12	7.2	7.1	7.2	7.1	+80	+1.12%	14,100	700,392	40.96	288.00	300	9,600
VNL	23.7	22.95	23.7	23.7	22.95	-750	-3.16%	7,200	324,524	18.98	7.29	0	0
VNM	57.1	57.6	57.4	57.7	57.1	+500	+0.88%	2,641,500	120,381,434	7,039.85	14.32	392,500	288,910
VNS	9.65	9.45	9.6	9.6	9.25	-200	-2.07%	52,600	641,269	37.50	7.69	0	0
VOS	13.2	13.1	13.2	13.4	13.1	-100	-0.76%	908,200	1,834,000	107.25	5.47	50,500	26,200
VPB	29.2	28.7	29.2	29.35	28.65	-500	-1.71%	15,506,600	227,703,607	13,316.00	14.43	843,300	1,785,450
VPD	25.8	25.9	25.55	25.95	25.55	+100	+0.39%	6,400	2,760,671	161.44	13.01	0	0
VPG	7.07	6.93	7	7.05	6.8	-140	-1.98%	489,100	612,721	35.83	6.53	0	56,800
VPH	5.22	5	4.96	5.35	4.95	-220	-4.21%	92,200	476,789	27.88	3.68	5,500	1,000
VPI	56.3	56	56.3	57	55.9	-300	-0.53%	1,668,400	17,922,776	1,048.12	50.36	0	115,100
VPL	77.5	77.1	77.5	79	77.1	-400	-0.52%	413,700	138,263,459	8,085.58	50.99	119,700	23,700
VPS	10.2	10.15	10.25	10.25	10	-50	-0.49%	15,700	248,277	14.52	10.37	0	0
VRC	13.8	13.5	13.75	13.9	13.1	-300	-2.17%	3,900	675,000	39.47	675.00	0	0
VRE	34.6	33.3	34.1	34.3	32.9	-1,300	-3.76%	15,108,600	75,668,203	4,425.04	18.47	4,961,430	4,508,600
VSC	24.55	23.2	24.55	24.6	23.15	-1,350	-5.50%	11,961,000	8,685,392	507.92	16.65	682,100	1,009,020
VSH	44.9	45	45	45	44.9	+100	+0.22%	7,100	10,630,856	621.69	23.71	0	300
VSI	20	20	20	20	20	0	0.00%	200	264,000	15.44	11.54	0	0
VTB	12.1	12.9	12.9	12.9	12.1	+800	+6.61%	364,100	139,378	8.15	12.08	0	0
VTO	11.9	12.2	11.95	12.4	11.95	+300	+2.52%	795,700	974,373	56.98	10.84	7,000	1,700
VTP	119.3	115.5	120.3	121.9	115.5	-3,800	-3.19%	1,337,000	14,065,941	822.57	48.73	22,200	93,110
YBM	13.95	13.95	14	14	13.95	0	0.00%	1,400	199,483	11.67	14.97	0	0
YEG	12.55	12.5	12.4	12.55	12.3	-50	-0.40%	1,724,700	2,397,525	140.21	13.62	188,600	10,900
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	8,271,266,234	483,699.78		70,463,090	82,057,220

※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」