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
DCL	30.8	32.95	30.5	32.95	30.3	+2,150	+6.98%	2,763,800	2,406,702	141.57	44.95	0	2,500
LDG	4.44	4.75	4.75	4.75	4.65	+310	+6.98%	4,684,900	1,214,175	71.42	-	29,400	111,870
ASP	4.45	4.76	4.46	4.76	4.46	+310	+6.97%	124,100	177,736	10.46	24.92	0	0
BTT	34.45	36.85	35.5	36.85	35.5	+2,400	+6.97%	2,000	497,475	29.26	10.62	0	0
HII	4.92	5.26	5.25	5.26	5.22	+340	+6.91%	1,128,900	387,467	22.79	125.24	0	4,000
PVD	20.25	21.65	20.7	21.65	20.4	+1,400	+6.91%	12,775,900	12,034,802	707.93	21.65	224,000	157,800
MSH	36.3	38.8	37.65	38.8	37.5	+2,500	+6.89%	1,126,500	4,365,816	256.81	7.06	74,100	20,100
DAT	9.45	10.1	10.1	10.1	10.1	+650	+6.88%	25,200	699,206	41.13	11.25	0	0
STG	35	37.4	37.4	37.4	37.4	+2,400	+6.86%	1,200	3,674,676	216.16	19.08	0	0
HID	3.65	3.9	3.81	3.9	3.81	+250	+6.85%	1,945,300	299,350	17.61	54.93	0	0
CRE	9.35	9.99	9.4	10	9.3	+640	+6.84%	1,991,500	4,632,147	272.48	112.25	90,500	164,600
TN1	14.95	15.95	15.5	15.95	15.4	+1,000	+6.69%	163,800	958,523	56.38	17.11	3,600	0
VTB	12.1	12.9	12.9	12.9	12.1	+800	+6.61%	364,100	139,378	8.20	12.08	0	0
SFG	10.1	10.7	10	10.7	10	+600	+5.94%	130,700	512,501	30.15	19.96	0	0
TDG	2.99	3.16	3.1	3.19	3.02	+170	+5.69%	124,400	76,507	4.50	11.17	0	0
TRC	74	78	74	78.8	73.8	+4,000	+5.41%	313,200	2,271,750	133.63	10.27	6,400	46,400
MDG	19	20	20	20	20	+1,000	+5.26%	400	206,496	12.15	51.95	0	0
TNH	12.5	13.15	12.6	13.2	12.5	+650	+5.2%	590,900	21,802,693	1,282.51	38.01	12,800	2,260
VAF	18.35	19.15	19.15	19.15	19.15	+800	+4.36%	100	721,291	42.43	11.84	0	0
KHG	8.2	8.5	8.3	8.76	7.95	+300	+3.66%	25,283,800	3,820,199	224.72	69.67	871,600	931,000
CTD	100	103.5	100.5	103.5	98.6	+3,500	+3.5%	2,181,600	10,498,006	617.53	31.17	83,550	25,400
IMP	48.55	50.1	48.5	50.1	48	+1,550	+3.19%	54,400	7,715,849	453.87	25.93	13,200	24,800
GAS	59.7	61.6	59.8	62.3	59.8	+1,900	+3.18%	1,173,700	144,308,652	8,488.74	14.15	237,400	34,910
OPC	22	22.7	22.7	22.7	22.7	+700	+3.18%	700	1,453,955	85.53	15.97	0	0
GDT	20.3	20.9	20.5	20.95	20.5	+600	+2.96%	34,400	515,622	30.33	9.64	0	0
DGC	93.6	96	93.7	96.9	93.6	+2,400	+2.56%	3,377,200	36,458,728	2,144.63	12.99	514,040	412,740
VTO	11.9	12.2	11.95	12.4	11.95	+300	+2.52%	795,700	974,373	57.32	10.84	7,000	1,700
GVR	28.35	29.05	28.35	29.5	28.15	+700	+2.47%	7,002,600	116,200,000	6,835.29	34.14	1,685,500	194,300
VHC	57.6	59	57.8	59.8	57.8	+1,400	+2.43%	2,295,300	13,242,736	778.98	10.78	174,600	21,900
FUEDCMID	14.51	14.85	14.67	14.85	14.67	+340	+2.34%	200	-	-	-	0	0
TLD	8.14	8.33	8.14	8.43	8.09	+190	+2.33%	936,000	647,585	38.09	46.02	1,100	29,200
SBV	8	8.18	8.2	8.2	8	+180	+2.25%	500	223,510	13.15	-	0	0
EVE	11.3	11.55	11.2	11.55	11.2	+250	+2.21%	283,000	484,866	28.52	-	49,600	6,100
DHM	6.35	6.49	6.25	6.5	6.25	+140	+2.2%	2,500	224,137	13.18	73.75	0	0
HTI	23.4	23.9	23.7	24.8	23.5	+500	+2.14%	153,300	596,286	35.08	9.70	14,200	6,200
CRC	9.46	9.63	9.46	9.7	9.3	+170	+1.8%	1,401,700	658,691	38.75	7.56	225,000	29,200
SFI	25.7	26.15	25.7	26.15	25.7	+450	+1.75%	800	635,760	37.40	7.59	0	0
FIT	4.62	4.7	4.6	4.77	4.6	+80	+1.73%	957,000	1,597,685	93.98	13.39	0	0
ABS	2.95	3	2.95	3.01	2.95	+50	+1.69%	165,500	240,000	14.12	100.00	0	0
SMC	12	12.2	12	12.5	12	+200	+1.67%	668,900	898,003	52.82	30.73	100	200
SCS	55.5	56.4	55.7	56.9	55.6	+900	+1.62%	389,600	5,757,142	338.66	8.61	34,600	138,300
CCL	6.2	6.3	6.2	6.32	6.2	+100	+1.61%	113,200	375,363	22.08	9.84	1,700	0
ACB	25.1	25.5	25.3	25.5	25.05	+400	+1.59%	12,748,200	130,984,743	7,704.98	6.95	251,400	2,193,100
COM	31.5	32	32	32	32	+500	+1.59%	100	451,860	26.58	24.32	100	0
FUEVN100	25.3	25.69	25.5	25.75	25.3	+390	+1.54%	36,900	-	-	-	400	100
ACG	35.85	36.4	36.5	36.75	36.1	+550	+1.53%	29,700	5,488,681	322.86	13.07	300	3,000
TCI	10.2	10.35	10.25	10.35	10.15	+150	+1.47%	228,000	1,196,677	70.39	21.08	0	10,700
CMG	41.3	41.9	41.5	42.3	40.9	+600	+1.45%	1,357,700	8,872,120	521.89	29.34	297,700	92,100
CSM	13.9	14.1	13.8	14.15	13.8	+200	+1.44%	375,200	1,461,116	85.95	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	207.67	16.22	91,800	150,900
VNE	6.3	6.39	6.46	6.46	6.27	+90	+1.43%	106,100	524,333	30.84	-	800	1,700
REE	65.1	66	65.9	66	65	+900	+1.38%	685,300	35,749,437	2,102.91	15.58	0	0
HHP	11.05	11.2	10.9	11.3	10.7	+150	+1.36%	519,100	969,409	57.02	56.85	0	0
FUETCC50	14.06	14.25	14.08	15.04	13.93	+190	+1.35%	76,100	-	-	-	0	0
LBM	37	37.5	36.65	37.5	36.55	+500	+1.35%	5,300	1,500,000	88.24	18.20	0	0
HNA	23.5	23.8	23.3	23.8	23.3	+300	+1.28%	3,200	5,598,527	329.33	20.75	0	0
SMB	41.55	42.05	41.95	42.05	41.55	+500	+1.2%	18,300	1,255,052	73.83	8.13	100	1,000
TVS	17	17.2	17	17.2	16.95	+200	+1.18%	89,600	2,872,319	168.96	10.22	2,200	0
FPT	102.7	103.9	102.6	103.9	101	+1,200	+1.17%	14,827,100	176,994,390	10,411.43	21.02	1,937,850	1,275,780
VCA	8.9	9	8.9	9	8.9	+100	+1.12%	11,500	136,686	8.04	132.35	0	0
VNG	7.12	7.2	7.1	7.2	7.1	+80	+1.12%	14,100	700,392	41.20	288.00	300	9,600
TCR	2.77	2.8	2.77	2.8	2.77	+30	+1.08%	3,600	29,024	1.71	-	0	0
POW	14.2	14.35	14.35	14.65	14.35	+150	+1.06%	10,117,100	33,605,857	1,976.82	30.21	1,596,900	1,052,300
TCM	28.5	28.8	28.4	29.05	28.35	+300	+1.05%	1,259,200	3,226,716	189.81	11.30	33,300	27,700
TSC	2.99	3.02	3	3.05	2.97	+30	+1%	453,500	594,514	34.97	604.00	0	0
ELC	21.75	21.95	21.8	22.3	21.8	+200	+0.92%	671,100	2,193,846	129.05	19.09	116,100	47,500
FUESSV50	29.3	29.57	29.28	29.58	29.28	+270	+0.92%	3,400	-	-	-	100	0
MCM	27.2	27.45	27.3	27.5	27.25	+250	+0.92%	39,200	3,019,500	177.62	15.26	0	0
VNM	57.1	57.6	57.4	57.7	57.1	+500	+0.88%	2,641,500	120,381,434	7,081.26	14.32	392,500	288,910
PVT	17.45	17.6	17.55	18.05	17.55	+150	+0.86%	3,386,000	8,270,790	486.52	6.11	229,500	110,700
ABT	70.7	71.3	71	73	70.5	+600	+0.85%	25,300	839,718	49.40	9.35	0	0
PC1	23.6	23.8	23.8	24.2	23.7	+200	+0.85%	2,624,600	8,511,882	500.70	20.22	290,300	97,000
TMS	41.1	41.45	40.25	41.45	39.2	+350	+0.85%	600	7,018,991	412.88	34.66	0	0
MIG	17.85	18	17.9	18.2	17.9	+150	+0.84%	707,200	3,625,801	213.28	13.90	8,200	18,300
PHC	5.02	5.06	5.03	5.29	5.03	+40	+0.8%	26,300	256,451	15.09	52.71	1,000	0
NVT	7.84	7.9	7.88	7.9	7.8	+60	+0.77%	15,900	714,950	42.06	-	3,800	0
TCL	34.25	34.5	34.25	34.55	34.25	+250	+0.73%	20,500	1,040,466	61.20	8.48	700	800
HTG	45.5	45.8	45.5	45.85	45	+300	+0.66%	50,600	1,648,924	97.00	6.90	0	0
PVP	15.5	15.6	15.5	15.7	15.5	+100	+0.65%	239,000	1,617,758	95.16	8.31	9,900	0
SZC	31	31.2	30.8	31.5	30.8	+200	+0.65%	838,200	5,615,559	330.33	19.31	68,000	11,920
DPR	38.8	39.05	38.9	39.6	38.5	+250	+0.64%	1,153,000	3,392,896	199.58	13.02	123,500	31,900
HSG	16.65	16.75	16.7	17.05	16.65	+100	+0.6%	3,457,200	10,401,454	611.85	20.89	231,400	76,000
HT1	16.75	16.85	16.8	17.1	16.7	+100	+0.6%	521,100	6,429,790	378.22	106.65	5,200	46,300
BMP	169	170	170	170	166.8	+1,000	+0.59%	129,100	13,916,359	818.61	14.05	18,600	18,300
DBC	26.4	26.55	26.55	26.95	26.45	+150	+0.57%	3,035,300	10,218,210	601.07	10.11	399,400	185,200
TYA	17.5	17.6	17.5	17.7	17.2	+100	+0.57%	22,200	107,807	6.34	7.17	2,000	100
VFG	54.1	54.4	54.1	54.4	53.8	+300	+0.55%	3,500	2,269,166	133.48	5.36	100	0
TIP	18.6	18.7	18.5	18.85	18.5	+100	+0.54%	29,900	1,215,647	71.51	6.66	300	0
PLP	5.77	5.8	5.82	5.98	5.78	+30	+0.52%	119,900	405,999	23.88	46.03	4,600	0
SFC	19.4	19.5	19.5	19.5	19.5	+100	+0.52%	100	220,183	12.95	12.94	0	0
CMV	8.2	8.24	8.14	8.3	8.1	+40	+0.49%	9,500	149,604	8.80	14.51	0	0
BSI	42.1	42.3	42.15	42.7	42.1	+200	+0.48%	427,400	10,378,979	610.53	22.84	51,300	9,600
LCG	10.55	10.6	10.6	11	10.6	+50	+0.47%	2,273,900	2,046,763	120.40	17.58	191,500	13,400
LIX	33.65	33.8	33.5	33.8	33.5	+150	+0.45%	14,600	2,190,240	128.84	12.10	200	9,500
BVH	50.6	50.8	51.3	52.4	50.7	+200	+0.4%	737,800	37,709,996	2,218.24	17.87	14,100	124,560
DSE	25.05	25.15	25.05	25.3	24.95	+100	+0.4%	441,300	8,616,390	506.85	45.23	19,200	600
UIC	51.3	51.5	50.4	51.5	50.4	+200	+0.39%	1,100	427,862	25.17	7.32	0	0
VPD	25.8	25.9	25.55	25.95	25.55	+100	+0.39%	6,400	2,760,671	162.39	13.01	0	0
CNG	26	26.1	26.2	26.8	25.75	+100	+0.38%	56,500	916,092	53.89	11.85	100	0
MSN	79.3	79.6	79.4	80.8	79	+300	+0.38%	6,477,800	115,094,870	6,770.29	59.18	1,082,210	1,000,500
QCG	13.2	13.25	13.5	13.5	13.1	+50	+0.38%	341,400	3,645,461	214.44	43.87	32,300	12,300
SBG	13.35	13.4	13.45	13.5	13.2	+50	+0.37%	242,500	670,000	39.41	12.42	1,500	0
SAV	13.7	13.75	13.55	13.8	13.55	+50	+0.36%	7,900	340,920	20.05	5.90	0	0
ST8	5.83	5.85	5.84	5.92	5.8	+20	+0.34%	108,700	150,467	8.85	6.79	0	0
KMR	2.99	3	3	3	2.97	+10	+0.33%	3,900	170,633	10.04	29.13	0	0
SAB	45.7	45.85	45.85	45.9	45.6	+150	+0.33%	575,000	58,805,485	3,459.15	13.93	208,300	156,900
DRC	15.85	15.9	15.95	16.15	15.75	+50	+0.32%	499,700	2,455,426	144.44	8.15	0	0
GIL	15.8	15.85	15.8	16.1	15.65	+50	+0.32%	227,600	1,610,300	94.72	42.38	40,100	8,500
PTL	3.1	3.11	3.11	3.14	3.09	+10	+0.32%	10,900	311,000	18.29	-	0	0
NKG	15.95	16	15.9	16.3	15.9	+50	+0.31%	5,543,400	7,161,134	421.24	11.16	608,200	127,300
BSR	16.6	16.65	16.6	17.15	16.55	+50	+0.3%	6,817,400	51,623,319	3,036.67	82.02	114,400	823,400
TRA	66.6	66.8	66.6	66.9	66.2	+200	+0.3%	4,000	2,768,896	162.88	13.39	0	0
NAF	34.85	34.95	34.8	35.1	34.65	+100	+0.29%	610,200	247,583	14.56	16.73	29,100	36,900
ICT	18	18.05	19	19.2	18	+50	+0.28%	51,200	580,939	34.17	18.69	0	0
DAH	3.74	3.75	3.79	3.8	3.7	+10	+0.27%	45,300	315,750	18.57	46.30	0	0
FCM	3.7	3.71	3.69	3.75	3.69	+10	+0.27%	64,800	171,501	10.09	119.68	0	0
NCT	110.4	110.7	110	110.9	109.8	+300	+0.27%	33,000	2,896,547	170.39	12.07	400	9,800
VND	20	20.05	20	20.35	19.9	+50	+0.25%	15,033,600	30,522,113	1,795.42	17.76	2,902,700	692,320
SCR	8.68	8.7	8.58	8.92	8.58	+20	+0.23%	5,946,900	3,746,177	220.36	1,242.86	553,400	59,000
SGR	21.55	21.6	21.5	22.15	21.3	+50	+0.23%	321,300	1,509,300	88.78	21.88	24,500	29,300
RAL	92.7	92.9	92.7	93.4	92.2	+200	+0.22%	9,900	2,187,555	128.68	3.69	0	600
VSH	44.9	45	45	45	44.9	+100	+0.22%	7,100	10,630,856	625.34	23.71	0	300
FRT	148.1	148.4	148.1	148.4	145.7	+300	+0.2%	649,900	25,272,785	1,486.63	64.72	389,800	164,900
PGD	24.65	24.7	24.65	24.7	24.65	+50	+0.2%	1,100	2,445,234	143.84	10.44	100	100
HTL	26.8	26.85	26.8	26.85	26.8	+50	+0.19%	400	322,200	18.95	13.92	0	0
ILB	26.35	26.4	26.35	26.4	25.8	+50	+0.19%	2,900	1,008,467	59.32	8.01	0	0
NNC	52.5	52.6	51.6	52.6	51.2	+100	+0.19%	56,000	1,152,992	67.82	20.02	0	6,200
BHN	31	31.05	31.6	31.6	30.5	+50	+0.16%	3,500	7,197,390	423.38	19.42	500	0
CHP	31.9	31.95	31.9	31.95	31.85	+50	+0.16%	52,100	4,693,860	276.11	14.96	0	37,000
NO1	6.73	6.74	6.73	6.87	6.7	+10	+0.15%	121,800	161,760	9.52	8.97	0	5,000
KOS	38.8	38.85	38.9	38.9	38.8	+50	+0.13%	381,600	8,410,300	494.72	392.42	12,100	0
ACL	13.35	13.35	13.2	13.5	12.8	0	0.00%	4,100	669,623	39.39	62.09	0	1,000
BCE	10.55	10.55	10.5	10.55	10.45	0	0.00%	14,300	369,250	21.72	4.95	0	0
BKG	2.91	2.91	2.91	2.94	2.9	0	0.00%	24,700	208,382	12.26	13.99	0	200
BMC	16.75	16.75	16.65	16.9	16.6	0	0.00%	29,500	207,577	12.21	9.03	200	0
C32	19.9	19.9	19.25	19.95	19.25	0	0.00%	4,500	299,080	17.59	36.78	0	0
CKG	11.8	11.8	11.9	12.2	11.8	0	0.00%	57,100	1,348,869	79.35	9.15	0	2,200
CLC	52.1	52.1	52.1	52.1	52.1	0	0.00%	1,100	1,365,415	80.32	10.10	1,100	0
CMX	6.62	6.62	6.59	6.65	6.55	0	0.00%	87,800	674,571	39.68	12.06	10,000	0
D2D	36.35	36.35	36.35	36.45	36.2	0	0.00%	22,800	1,099,942	64.70	14.98	14,600	1,100
DC4	11.7	11.7	11.7	12.1	11.6	0	0.00%	744,300	1,013,500	59.62	5.60	91,600	72,300
DHG	105.6	105.6	105.6	105.6	104	0	0.00%	48,100	13,806,785	812.16	18.32	8,000	0
DMC	60	60	60	60	60	0	0.00%	1,300	2,083,648	122.57	12.09	0	0
DPM	24	24	24	24.45	23.95	0	0.00%	5,212,400	16,318,201	959.89	22.26	78,200	1,426,060
DRH	2.48	2.48	2.6	2.6	2.39	0	0.00%	956,700	306,796	18.05	-	3,600	3,800
DTL	13.7	13.7	13.7	13.7	13.7	0	0.00%	1,000	830,644	48.86	195.71	0	0
DVP	69.8	69.8	69.8	69.9	69.5	0	0.00%	8,000	2,792,000	164.24	8.30	0	6,600
FUEFCV50	15	15	15.01	15.01	15	0	0.00%	2,500	-	-	-	0	0
GEG	15.95	15.95	15.95	16	15.85	0	0.00%	427,700	6,739,009	396.41	91.67	900	1,300
GMH	8.5	8.5	8.15	8.5	8.15	0	0.00%	500	140,250	8.25	23.55	0	0
GSP	10.5	10.5	10.5	10.5	10.4	0	0.00%	38,200	644,482	37.91	6.97	0	0
HAG	17.1	17.1	17.15	17.55	16.8	0	0.00%	16,352,400	21,672,528	1,274.85	-	1,759,800	70,770
HAP	6.65	6.65	6.37	6.72	6.37	0	0.00%	110,600	737,766	43.40	7.26	0	0
HMC	11.5	11.5	11.5	11.6	11.5	0	0.00%	3,300	313,950	18.47	12.27	0	0
HUB	16	16	16.1	16.1	15.95	0	0.00%	900	483,886	28.46	6.74	0	0
KDH	35.85	35.85	35.5	36.3	34.9	0	0.00%	11,395,100	40,231,404	2,366.55	44.81	4,256,040	1,989,290
MCP	26.95	26.95	26.95	26.95	26.7	0	0.00%	20,200	535,454	31.50	16.17	0	0
NAB	14.25	14.25	14.45	14.45	14.25	0	0.00%	1,278,200	19,558,845	1,150.52	5.27	18,700	43,400
OGC	3.94	3.94	4.06	4.19	3.94	0	0.00%	1,214,000	1,182,000	69.53	9.90	6,500	4,000
PDN	96	96	96	96	95	0	0.00%	2,100	3,556,215	209.19	11.02	0	0
PGI	19.95	19.95	19.95	19.95	19.95	0	0.00%	200	2,212,391	130.14	9.53	0	0
PLX	34.55	34.55	34.55	35.5	34.55	0	0.00%	2,937,600	43,898,962	2,582.29	19.55	157,100	803,800
PNJ	94.6	94.6	94.6	94.6	92.2	0	0.00%	1,203,300	32,272,706	1,898.39	16.56	440,100	119,800
PPC	10.3	10.3	10.3	10.35	10.3	0	0.00%	198,500	3,302,314	194.25	7.73	5,700	0
PTB	52.3	52.3	52.3	53.2	51.6	0	0.00%	210,500	3,500,878	205.93	9.50	43,700	3,900
QNP	31	31	30.6	31	30.4	0	0.00%	5,000	1,252,708	73.69	9.77	0	0
S4A	35	35	35	35	34	0	0.00%	800	1,477,000	86.88	16.76	0	0
SAM	7.62	7.62	7.66	7.66	7.46	0	0.00%	668,900	2,895,303	170.31	34.64	12,100	64,300
SHA	4.09	4.09	4.05	4.09	4.03	0	0.00%	4,500	136,797	8.05	10.12	0	0
SIP	56.3	56.3	56.8	57.1	56	0	0.00%	264,400	13,630,959	801.82	10.96	32,100	5,920
SJD	14.2	14.2	14.2	14.25	14.1	0	0.00%	57,800	979,780	57.63	6.88	10,000	7,100
SKG	10.4	10.4	10.4	10.4	10.25	0	0.00%	67,400	691,576	40.68	20.35	0	1,800
SRC	50	50	49.5	50	49.5	0	0.00%	700	1,403,168	82.54	9.25	0	0
SSC	31	31	31	31	31	0	0.00%	1,100	411,425	24.20	10.24	0	1,000
TCT	20.45	20.45	20.45	20.45	20.45	0	0.00%	2,300	261,515	15.38	24.17	0	0
TDC	11.95	11.95	12	12.1	11.85	0	0.00%	219,600	1,195,000	70.29	2.88	15,700	2,500
TDM	57	57	56.9	57	55	0	0.00%	50,600	6,270,000	368.82	32.74	300	15,700
TIX	49	49	49	49	49	0	0.00%	1,000	1,470,000	86.47	16.28	0	0
TNC	30.5	30.5	28.5	30.5	28.5	0	0.00%	500	587,125	34.54	19.74	0	100
TVT	16.6	16.6	16.2	16.6	16.2	0	0.00%	5,200	348,600	20.51	15.10	0	0
VAB	11.35	11.35	11.45	11.45	11.25	0	0.00%	512,600	9,265,694	545.04	7.07	43,700	17,800
VCI	37.1	37.1	37.1	37.75	37	0	0.00%	10,403,100	26,808,460	1,576.97	24.09	1,171,400	1,078,100
VID	5.18	5.18	5.18	5.18	5.18	0	0.00%	100	211,531	12.44	30.47	0	0
VIP	13	13	12.95	13.15	12.95	0	0.00%	108,400	890,122	52.36	11.90	100	100
VSI	20	20	20	20	20	0	0.00%	200	264,000	15.53	11.54	0	0
YBM	13.95	13.95	14	14	13.95	0	0.00%	1,400	199,483	11.73	14.97	0	0
THG	50	49.95	50	50	49.5	-50	-0.10%	53,000	1,554,939	91.47	9.72	100	2,000
BFC	45.75	45.7	46	46.5	45.35	-50	-0.11%	450,400	2,612,577	153.68	8.13	18,100	22,900
FUESSV30	24.3	24.27	24.28	24.28	23.7	-30	-0.12%	19,200	-	-	-	2,900	13,100
AAM	7.01	7	7.01	7.01	7	-10	-0.14%	1,300	73,158	4.30	-	0	0
FMC	36.45	36.4	36.1	36.5	36	-50	-0.14%	43,800	2,380,156	140.01	7.79	1,000	0
HU1	7	6.99	6.51	6.99	6.51	-10	-0.14%	1,100	69,900	4.11	18.16	0	0
SJS	62.7	62.6	62.1	62.6	61.5	-100	-0.16%	23,200	18,621,924	1,095.41	26.56	0	4,560
LHG	30.15	30.1	30.2	30.5	30.05	-50	-0.17%	107,600	1,505,362	88.55	9.39	2,500	2,000
SBA	29	28.95	28.3	29.05	28	-50	-0.17%	17,600	1,751,135	103.01	15.42	0	0
DBD	52.7	52.6	52.7	52.7	52	-100	-0.19%	3,600	4,970,135	292.36	20.79	0	600
TDH	5.2	5.19	5.45	5.45	5.07	-10	-0.19%	816,000	584,668	34.39	-	0	3,000
SBT	25.4	25.35	25.4	25.4	25.2	-50	-0.20%	861,000	21,196,564	1,246.86	30.47	24,800	58,920
CTF	20.2	20.15	20.1	20.3	20.05	-50	-0.25%	370,900	1,927,425	113.38	38.82	13,200	0
TNT	8.08	8.06	8.48	8.48	7.94	-20	-0.25%	162,200	411,060	24.18	1,151.43	0	0
AST	75.2	75	75.3	76.8	75	-200	-0.27%	7,900	3,375,000	198.53	23.59	700	1,900
KSB	18.55	18.5	18.6	18.9	18.4	-50	-0.27%	1,360,000	2,117,209	124.54	38.78	94,600	37,400
SHP	35.1	35	35.1	35.1	35	-100	-0.28%	6,600	3,542,222	208.37	12.40	0	0
BAF	32.1	32	32.3	32.3	31.7	-100	-0.31%	938,600	9,728,693	572.28	20.57	6,700	131,900
SGN	64.6	64.4	64.5	64.5	63.9	-200	-0.31%	7,700	2,157,309	126.90	8.86	200	900
TEG	6.44	6.42	6.44	6.45	6.4	-20	-0.31%	15,800	775,578	45.62	152.86	0	0
PAN	31.3	31.2	31.3	31.3	30.9	-100	-0.32%	581,700	6,517,516	383.38	11.54	80,600	11,700
VGC	47.35	47.2	47.5	47.8	47.05	-150	-0.32%	493,300	21,162,120	1,244.83	19.16	46,600	43,500
CIG	9.2	9.17	9.06	9.33	9.06	-30	-0.33%	11,400	468,036	27.53	5.31	0	0
ADS	8.54	8.51	8.54	8.55	8.48	-30	-0.35%	21,800	650,119	38.24	12.76	0	0
ACC	13.4	13.35	13	13.35	13	-50	-0.37%	5,500	1,401,750	82.46	26.81	0	0
PGC	13.45	13.4	13.45	13.45	13.25	-50	-0.37%	21,800	808,546	47.56	9.46	300	0
HCD	7.9	7.87	7.8	7.89	7.6	-30	-0.38%	8,200	290,866	17.11	9.63	0	0
NLG	39.9	39.75	39.7	40.15	39	-150	-0.38%	3,599,600	15,306,743	900.40	30.93	891,600	347,800
KDC	51.8	51.6	51.8	51.9	50.8	-200	-0.39%	326,100	14,954,006	879.65	371.22	4,200	820
KHP	12.85	12.8	12.7	12.8	12.6	-50	-0.39%	5,500	772,822	45.46	13.38	0	0
DRL	50.4	50.2	50.4	50.4	50	-200	-0.40%	13,700	476,900	28.05	11.44	0	0
YEG	12.55	12.5	12.4	12.55	12.3	-50	-0.40%	1,724,700	2,397,525	141.03	13.62	188,600	10,900
CTG	49.2	49	49.85	50.5	49	-200	-0.41%	8,858,400	263,129,596	15,478.21	10.38	451,400	2,955,180
LSS	9.63	9.59	9.58	9.63	9.55	-40	-0.42%	275,300	822,262	48.37	7.08	0	0
VCF	288	286.8	287.9	287.9	286.8	-1,200	-0.42%	1,300	7,622,896	448.41	17.07	0	0
APG	11.5	11.45	11.45	11.5	11.4	-50	-0.43%	386,000	2,560,471	150.62	-	0	45,200
NHH	11.75	11.7	11.75	11.8	11.55	-50	-0.43%	98,200	1,321,679	77.75	9.92	7,900	0
GEE	177	176.2	177.5	178.3	172	-800	-0.45%	228,800	64,489,192	3,793.48	1,012.64	26,910	21,700
PIT	6.33	6.3	6.3	6.3	6.3	-30	-0.47%	200	89,524	5.27	31.34	0	0
TCO	10.65	10.6	10.5	10.6	10	-50	-0.47%	916,800	331,999	19.53	15.61	0	0
VPS	10.2	10.15	10.25	10.25	10	-50	-0.49%	15,700	248,277	14.60	10.37	0	0
SRF	7.92	7.88	7.92	7.92	7.88	-40	-0.51%	200	266,240	15.66	151.54	0	0
VPL	77.5	77.1	77.5	79	77.1	-400	-0.52%	413,700	138,263,459	8,133.14	50.99	119,700	23,700
DXV	3.77	3.75	3.71	3.88	3.67	-20	-0.53%	17,500	37,125	2.18	-	0	0
VPI	56.3	56	56.3	57	55.9	-300	-0.53%	1,668,400	17,922,776	1,054.28	50.36	0	115,100
FUEKIVND	14.68	14.6	14.6	14.6	14.6	-80	-0.54%	100	-	-	-	0	100
FUEMAVND	16.62	16.53	16.6	16.6	16.53	-90	-0.54%	1,000	-	-	-	600	1,000
NTL	18.4	18.3	18.4	18.8	18.3	-100	-0.54%	908,900	2,232,232	131.31	3.87	98,800	38,100
ADG	9.15	9.1	8.91	9.1	8.9	-50	-0.55%	7,300	194,563	11.44	10.94	0	0
TCX	45.5	45.25	45.5	46.25	45	-250	-0.55%	1,835,500	94,127,150	5,536.89	5.19	1,916,500	754,830
TV2	35.75	35.55	35.75	35.9	35.55	-200	-0.56%	62,200	2,400,555	141.21	37.11	200	10,600
ASM	7.05	7.01	7.04	7.1	7.01	-40	-0.57%	382,000	2,594,950	152.64	13.56	100	39,500
AGG	16.3	16.2	16.2	16.4	16.1	-100	-0.61%	452,100	2,632,955	154.88	8.85	25,900	6,900
SC5	16.4	16.3	16.3	16.3	16.3	-100	-0.61%	100	244,231	14.37	6.59	0	0
AGR	16.15	16.05	16.2	16.2	16.05	-100	-0.62%	272,500	3,664,404	215.55	25.60	3,800	500
FCN	15.65	15.55	15.65	16	15.55	-100	-0.64%	792,400	2,448,177	144.01	263.56	52,300	44,400
TMP	62.4	62	62	62	62	-400	-0.64%	100	4,340,000	255.29	12.39	0	0
HDG	31	30.8	31.1	31.4	30.5	-200	-0.65%	1,804,200	11,394,861	670.29	28.44	122,100	501,700
TBC	38.25	38	37.55	38	37.55	-250	-0.65%	200	2,413,000	141.94	13.55	100	0
PAC	22.8	22.65	22.75	22.9	22.5	-150	-0.66%	170,700	1,578,871	92.87	9.24	20,200	2,200
DSN	44.5	44.2	44.95	44.95	44.2	-300	-0.67%	9,100	534,069	31.42	6.78	0	0
SHI	14.4	14.3	14.3	14.35	14.1	-100	-0.69%	523,900	2,430,279	142.96	30.04	0	9,600
ITC	14.3	14.2	14.3	14.4	14	-100	-0.70%	184,800	1,362,278	80.13	42.39	0	0
ITD	13.7	13.6	13.65	13.65	13.6	-100	-0.73%	42,700	355,950	20.94	7.39	0	0
FUEVFVND	39.44	39.15	39.54	39.59	39.15	-290	-0.74%	43,900	-	-	-	4,000	1,000
HPG	26.9	26.7	26.9	27.1	26.7	-200	-0.74%	19,779,100	204,934,938	12,055.00	15.25	1,390,360	5,408,210
TLH	5.42	5.38	5.42	5.42	5.31	-40	-0.74%	334,000	604,282	35.55	-	800	1,900
BMI	19.8	19.65	19.8	19.9	19.65	-150	-0.76%	241,300	2,606,431	153.32	12.56	41,500	400
VOS	13.2	13.1	13.2	13.4	13.1	-100	-0.76%	908,200	1,834,000	107.88	5.47	50,500	26,200
EVF	12.85	12.75	12.85	13.15	12.75	-100	-0.78%	5,438,300	9,697,214	570.42	18.11	581,800	8,120
BWE	49.4	49	49.7	49.85	49	-400	-0.81%	99,100	10,776,504	633.91	20.32	2,800	2,940
CLL	31	30.75	30.9	31	30.75	-250	-0.81%	17,600	1,045,500	61.50	11.29	200	0
E1VFVN30	34.42	34.13	34.4	34.45	33.51	-290	-0.84%	205,200	-	-	-	73,600	137,200
DCM	35.3	35	35.35	35.85	35	-300	-0.85%	2,155,700	18,529,000	1,089.94	14.62	57,900	282,300
TVB	8.78	8.7	8.78	8.78	8.6	-80	-0.91%	18,900	975,244	57.37	7.73	0	4,900
TLG	54	53.5	53.8	53.8	53	-500	-0.93%	244,300	4,694,816	276.17	11.13	11,000	19,200
NHT	10.6	10.5	10.5	10.5	10.5	-100	-0.94%	4,000	252,039	14.83	11.17	0	0
PMG	7.46	7.39	7.4	7.4	7.39	-70	-0.94%	400	342,425	20.14	13.81	0	0
AAA	8.23	8.15	8.23	8.31	8.15	-80	-0.97%	1,616,900	3,209,003	188.76	8.45	250,880	101,400
PGV	20.4	20.2	20.45	20.45	19.8	-200	-0.98%	2,100	22,694,055	1,334.94	-	0	0
BTP	10.1	10	10	10.15	10	-100	-0.99%	40,700	604,856	35.58	14.12	0	23,500
FTS	35.35	35	35.4	36.15	35	-350	-0.99%	2,842,800	11,777,836	692.81	18.73	122,600	495,280
HHV	14.95	14.8	15	15.3	14.75	-150	-1.00%	5,228,100	7,362,008	433.06	14.44	388,800	565,600
NBB	19.6	19.4	19.6	19.6	19.3	-200	-1.02%	250,600	1,943,100	114.30	2,771.43	0	0
HCM	23.55	23.3	23.5	23.75	23.3	-250	-1.06%	13,363,500	25,162,990	1,480.18	14.23	1,159,300	247,860
PHR	56.5	55.9	56.5	57.1	55.8	-600	-1.06%	219,100	7,574,405	445.55	17.95	16,500	10,700
VIB	18.75	18.55	18.75	18.8	18.55	-200	-1.07%	4,603,100	63,144,306	3,714.37	7.78	430	0
NVL	13.8	13.65	13.8	13.8	13.6	-150	-1.09%	5,331,300	27,949,873	1,644.11	-	43,970	821,000
FUEMAV30	23.4	23.14	23.22	23.4	22.81	-260	-1.11%	20,500	-	-	-	16,600	19,900
SSB	17.9	17.7	17.8	17.9	17.45	-200	-1.12%	4,153,600	50,356,500	2,962.15	10.74	178,800	425,600
VCG	26.35	26.05	26.8	27.3	26.05	-300	-1.14%	16,467,200	16,840,500	990.62	16.83	1,019,100	3,009,500
HAR	4.26	4.21	4.23	4.35	4.2	-50	-1.17%	526,100	402,830	23.70	40.87	100	30,000
NHA	21.05	20.8	21.05	21.1	20.8	-250	-1.19%	251,800	1,010,708	59.45	14.18	9,200	20,300
IDI	7.45	7.36	7.49	7.49	7.34	-90	-1.21%	465,200	2,010,551	118.27	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	271.09	13.10	39,200	540,200
TTA	11.75	11.6	11.75	11.8	11.6	-150	-1.28%	33,500	1,972,668	116.04	10.02	0	100
VDS	19.05	18.8	19.05	19.25	18.8	-250	-1.31%	1,201,000	5,113,600	300.80	15.46	77,200	108,000
BID	37.9	37.4	38	38	37.4	-500	-1.32%	2,380,000	262,598,936	15,447.00	11.67	72,500	633,010
JVC	8.28	8.17	8.25	8.28	7.98	-110	-1.33%	268,000	919,126	54.07	22.76	7,800	12,600
APH	6.69	6.6	6.74	6.74	6.6	-90	-1.35%	216,300	1,609,636	94.68	13.52	1,500	1,000
BCM	66.9	66	66.9	66.9	66	-900	-1.35%	129,400	68,310,000	4,018.24	32.84	11,400	7,400
TTF	2.94	2.9	2.94	2.95	2.9	-40	-1.36%	735,100	1,192,474	70.15	193.33	81,100	16,900
C47	10.9	10.75	10.9	11.25	10.6	-150	-1.38%	87,900	390,679	22.98	99.54	0	0
DQC	10.8	10.65	10.7	10.7	10.65	-150	-1.39%	600	293,493	17.26	-	100	0
HPX	4.98	4.91	5	5	4.91	-70	-1.41%	879,600	1,493,468	87.85	26.40	41,500	89,300
KBC	35.5	35	35.6	35.8	35	-500	-1.41%	3,534,200	32,961,417	1,938.91	70.28	224,550	343,100
NAV	17.55	17.3	17.5	17.5	17.2	-250	-1.42%	1,200	138,400	8.14	7.76	0	0
CII	24.4	24.05	24.45	25.3	24.05	-350	-1.43%	15,866,100	15,029,783	884.10	33.26	1,390,700	1,578,320
FUEKIVFS	18.18	17.92	17.92	17.92	17.92	-260	-1.43%	200	-	-	-	200	0
FUESSVFL	31.46	31	31.45	31.45	31	-460	-1.46%	25,200	-	-	-	0	0
MBB	23.95	23.6	23.8	24.1	23.6	-350	-1.46%	19,849,200	190,097,998	11,182.24	6.34	1,010,970	5,874,320
ADP	22.7	22.35	22.55	22.55	22.35	-350	-1.54%	43,600	514,941	30.29	6.04	0	0
CTS	38.9	38.3	38.9	39.3	38.3	-600	-1.54%	1,072,500	8,146,159	479.19	24.65	60,200	19,800
LAF	19.3	19	19.1	19.1	18.6	-300	-1.55%	2,800	289,332	17.02	7.43	0	0
MWG	83.9	82.6	83.9	84	82	-1,300	-1.55%	6,453,200	122,120,529	7,183.56	32.44	2,731,950	1,609,300
SSI	34.85	34.3	34.75	35.25	34.3	-550	-1.58%	26,772,900	71,203,877	4,188.46	22.07	1,859,440	3,214,340
VCB	60.6	59.6	60.8	60.8	59.6	-1,000	-1.65%	2,117,800	497,998,236	29,294.01	10.70	48,550	662,210
FIR	7.72	7.59	7.64	7.72	7.4	-130	-1.68%	254,100	536,382	31.55	759.00	500	0
FUEKIV30	13.09	12.87	13.09	13.09	12.85	-220	-1.68%	11,500	-	-	-	500	6,600
TCB	35.7	35.1	35.7	36.2	35.1	-600	-1.68%	12,256,900	248,727,039	14,631.00	11.51	760,300	507,800
VPB	29.2	28.7	29.2	29.35	28.65	-500	-1.71%	15,506,600	227,703,607	13,394.33	14.43	843,300	1,785,450
HTN	9.47	9.3	9.46	9.47	9.3	-170	-1.80%	302,700	828,783	48.75	33.70	63,800	6,300
MHC	13.85	13.6	14.8	14.8	13.6	-250	-1.81%	842,800	591,276	34.78	50.18	7,300	21,800
SVT	10.9	10.7	10.9	10.9	10.7	-200	-1.83%	1,200	185,227	10.90	6.72	0	0
NTC	165.7	162.6	165.5	165.5	162.6	-3,100	-1.87%	27,400	3,902,397	229.55	13.33	0	0
CTI	23.9	23.45	24.1	24.1	23.45	-450	-1.88%	774,100	1,477,350	86.90	12.97	61,700	30,000
LGL	4.79	4.7	4.7	4.86	4.7	-90	-1.88%	254,900	242,036	14.24	-	0	0
HDC	34.3	33.65	34.2	34.7	33.6	-650	-1.90%	2,299,800	6,001,645	353.04	77.53	159,000	313,400
PET	30.9	30.3	31.2	31.3	30.3	-600	-1.94%	867,500	3,233,681	190.22	22.80	0	0
DGW	40.65	39.85	40.9	41.3	39.8	-800	-1.97%	947,100	8,813,573	518.45	19.90	87,500	143,450
STK	17.65	17.3	17.3	17.65	16.8	-350	-1.98%	35,100	1,671,819	98.34	133.08	200	0
VPG	7.07	6.93	7	7.05	6.8	-140	-1.98%	489,100	612,721	36.04	6.53	0	56,800
DHC	35.25	34.55	34.8	35.55	34.55	-700	-1.99%	129,700	2,781,035	163.59	11.72	10,800	7,500
TCH	22.1	21.65	22.1	22.1	21.55	-450	-2.04%	4,035,500	14,466,873	850.99	16.91	122,200	303,300
VDP	49	48	48	48	48	-1,000	-2.04%	1,200	1,060,003	62.35	14.76	0	0
HAH	62.7	61.4	62.7	64.1	61.4	-1,300	-2.07%	3,543,000	10,368,078	609.89	12.15	311,800	142,250
VNS	9.65	9.45	9.6	9.6	9.25	-200	-2.07%	52,600	641,269	37.72	7.69	0	0
DPG	44.75	43.8	44.7	44.7	43.8	-950	-2.12%	572,700	4,414,998	259.71	12.33	24,000	38,200
HQC	3.3	3.23	3.32	3.33	3.23	-70	-2.12%	2,560,900	1,862,416	109.55	55.69	58,200	135,000
CTR	94	92	95.2	95.5	92	-2,000	-2.13%	848,200	10,523,501	619.03	19.55	11,570	71,000
DTT	16.35	16	16	16	16	-350	-2.14%	1,000	130,429	7.67	11.42	1,000	0
DSC	16.15	15.8	16.15	16.2	15.8	-350	-2.17%	50,100	3,236,455	190.38	18.31	0	0
VRC	13.8	13.5	13.75	13.9	13.1	-300	-2.17%	3,900	675,000	39.71	675.00	0	0
DTA	4.56	4.46	4.63	4.65	4.45	-100	-2.19%	6,800	80,547	4.74	53.73	0	0
EIB	22.65	22.15	22.5	23	22.05	-500	-2.21%	6,793,300	41,259,261	2,427.02	12.40	665,300	951,600
HSL	10.55	10.3	10.65	10.8	10.05	-250	-2.37%	472,100	397,244	23.37	58.86	29,800	27,600
MSB	12.35	12.05	12.35	12.35	12.05	-300	-2.43%	9,062,000	37,596,000	2,211.53	5.68	7,100	323,700
CDC	28.5	27.8	28.6	28.6	27.35	-700	-2.46%	224,700	1,222,573	71.92	25.41	3,400	15,500
STB	56.9	55.5	56.7	57.2	55.5	-1,400	-2.46%	3,469,600	104,629,472	6,154.67	10.37	221,110	182,000
LPB	52	50.7	52.3	53.7	50.7	-1,300	-2.50%	2,448,400	151,455,202	8,909.13	15.58	816,800	191,100
DHA	58.7	57.2	58.7	60	55.5	-1,500	-2.56%	256,100	842,045	49.53	16.29	56,600	4,300
ANV	30.6	29.8	30.65	30.65	29.8	-800	-2.61%	1,620,700	7,934,421	466.73	166.48	92,600	241,700
HAX	11.3	11	11.25	11.4	11	-300	-2.65%	804,500	1,181,836	69.52	9.46	800	18,600
SHB	16.9	16.45	16.85	16.85	16.45	-450	-2.66%	47,405,000	75,566,428	4,445.08	7.13	125,400	486,180
SZL	44.7	43.5	44	44.25	43.4	-1,200	-2.68%	4,100	1,189,487	69.97	14.22	0	0
AAT	3.62	3.52	3.62	3.7	3.52	-100	-2.76%	60,900	249,283	14.66	-	0	0
HVX	2.88	2.8	2.81	2.82	2.71	-80	-2.78%	25,200	116,271	6.84	-	0	0
BIC	25	24.3	24.15	24.9	24.1	-700	-2.80%	320,500	2,849,829	167.64	5.71	12,600	350
TPB	17.15	16.65	17.1	17.3	16.65	-500	-2.92%	8,998,600	43,988,571	2,587.56	7.25	183,100	733,800
PTC	7.78	7.55	7.96	7.96	7.5	-230	-2.96%	11,000	243,047	14.30	12.56	0	0
HVH	13.45	13.05	13.45	13.45	12.9	-400	-2.97%	244,300	567,536	33.38	17.56	0	9,400
DIG	21.25	20.6	21.25	21.25	20.55	-650	-3.06%	7,672,100	13,316,483	783.32	109.57	524,500	1,156,200
FUEIP100	13.31	12.9	13.19	13.19	12.9	-410	-3.08%	300	-	-	-	0	0
EVG	8.58	8.31	8.63	8.63	8.31	-270	-3.15%	702,200	1,788,726	105.22	56.92	21,500	68,700
SGT	17.45	16.9	17.45	17.5	16.9	-550	-3.15%	32,300	2,501,254	147.13	19.23	0	0
VNL	23.7	22.95	23.7	23.7	22.95	-750	-3.16%	7,200	324,524	19.09	7.29	0	0
VTP	119.3	115.5	120.3	121.9	115.5	-3,800	-3.19%	1,337,000	14,065,941	827.41	48.73	22,200	93,110
SPM	10.95	10.6	10.6	10.6	10.6	-350	-3.20%	1,000	145,962	8.59	31.64	0	0
GMD	70.5	68.1	69.9	70	68.1	-2,400	-3.40%	4,256,200	29,044,317	1,708.49	15.93	715,600	140,400
RYG	11.3	10.9	11.2	11.25	10.8	-400	-3.54%	268,200	490,500	28.85	7.27	0	0
PDR	23.4	22.55	23.35	23.4	22.55	-850	-3.63%	8,993,600	22,094,701	1,299.69	122.55	482,500	989,900
VRE	34.6	33.3	34.1	34.3	32.9	-1,300	-3.76%	15,108,600	75,668,203	4,451.07	18.47	4,961,430	4,508,600
DBT	11.45	11	11.3	11.35	11	-450	-3.93%	7,600	225,837	13.28	14.25	0	0
SMA	9.9	9.5	9.3	9.5	9.3	-400	-4.04%	6,000	193,352	11.37	14.87	0	0
DLG	2.93	2.81	2.92	2.92	2.8	-120	-4.10%	2,947,600	841,060	49.47	4.04	385,100	283,400
HDB	33.4	32	33.55	33.55	32	-1,400	-4.19%	22,262,400	1,230,186,981	72,363.94	8.72	1,202,420	1,288,200
VPH	5.22	5	4.96	5.35	4.95	-220	-4.21%	92,200	476,789	28.05	3.68	5,500	1,000
HVN	33	31.6	33	33	31.5	-1,400	-4.24%	2,582,100	69,974,856	4,116.17	-	8,600	1,612,500
ORS	15.25	14.6	15.1	15.4	14.6	-650	-4.26%	3,218,900	4,905,596	288.56	12.86	110,300	0
TDP	35.95	34.4	33.5	34.4	33.45	-1,550	-4.31%	54,500	3,034,845	178.52	31.65	0	4,900
TMT	9.96	9.53	9.4	9.88	9.32	-430	-4.32%	20,500	351,447	20.67	-	400	0
VJC	195.5	187	194	194.2	184.5	-8,500	-4.35%	2,801,200	101,281,319	5,957.72	72.17	326,680	586,430
VIX	29.3	28	29	29.9	27.55	-1,300	-4.44%	47,723,100	42,880,036	2,522.36	41.36	6,434,690	2,628,500
DXG	21.2	20.25	21.3	21.35	20.25	-950	-4.48%	16,826,800	20,632,405	1,213.67	57.53	237,000	2,066,000
HHS	15.6	14.9	15.35	15.6	14.9	-700	-4.49%	3,231,100	6,436,591	378.62	14.93	207,700	596,300
TAL	47.75	45.6	47.2	47.25	45.6	-2,150	-4.50%	272,300	14,220,360	836.49	21.24	34,000	6,500
NT2	25.2	24.05	24.95	25.3	24.05	-1,150	-4.56%	2,950,900	6,923,418	407.26	87.14	322,200	101,300
VHM	104	99.2	103.8	103.8	99.2	-4,800	-4.62%	6,461,300	407,455,271	23,967.96	13.50	901,440	2,768,700
ABR	13.45	12.8	13.6	13.6	12.7	-650	-4.83%	1,500	256,000	15.06	12.97	500	500
OCB	13.4	12.75	13.4	13.4	12.75	-650	-4.85%	5,248,800	31,438,812	1,849.34	9.98	193,000	52,400
CCI	26	24.7	25	25	24.7	-1,300	-5.00%	2,900	433,265	25.49	14.97	0	0
DXS	11.1	10.5	11.15	11.15	10.5	-600	-5.41%	2,286,200	6,080,583	357.68	44.49	138,600	904,800
TNI	5.55	5.25	5.55	5.55	5.2	-300	-5.41%	168,200	275,625	16.21	-	24,600	4,800
VSC	24.55	23.2	24.55	24.6	23.15	-1,350	-5.50%	11,961,000	8,685,392	510.91	16.65	682,100	1,009,020
CLW	45.1	42.6	42.6	42.6	42.6	-2,500	-5.54%	500	553,800	32.58	10.27	0	0
SVD	6.5	6.13	6.89	6.89	6.11	-370	-5.69%	11,300	169,224	9.95	12.46	0	0
VIC	204.1	191	202	203.7	191	-13,100	-6.42%	7,461,600	735,925,963	43,289.76	62.73	1,439,430	2,627,980
SVC	31.55	29.4	29.35	31	29.35	-2,150	-6.81%	50,300	1,958,630	115.21	19.67	15,200	0
GEX	47.35	44.05	47	47.25	44.05	-3,300	-6.97%	27,848,100	37,857,882	2,226.93	23.06	4,071,920	2,948,900
CRV	35	32.55	35.5	35.5	32.55	-2,450	-7.00%	5,100	21,887,162	1,287.48	47.38	0	0
ASG	16.5	0				0	0.00%	-	1,497,947	88.11	-	0	0
BBC	89	0				0	0.00%	-	1,668,989	98.18	-	0	0
BCG	2.53	0				0	0.00%	-	2,226,933	131.00	-	0	0
BRC	12.9	0				0	0.00%	-	159,637	9.39	-	0	0
CCC	15.4	0				0	0.00%	-	619,850	36.46	-	0	0
CVT	27.9	0				0	0.00%	-	1,023,676	60.22	-	0	0
FDC	15.8	0				0	0.00%	-	610,354	35.90	-	0	0
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
FUETPVND	11.8	0				0	0.00%	-	-	-	-	0	0
GTA	10.5	0				0	0.00%	-	103,215	6.07	-	0	0
HAS	8.33	0				0	0.00%	-	64,974	3.82	-	0	0
HRC	29.1	0				0	0.00%	-	879,013	51.71	-	0	0
HTV	12.8	0				0	0.00%	-	167,731	9.87	-	0	0
L10	22.5	0				0	0.00%	-	220,275	12.96	-	0	0
LGC	60	0				0	0.00%	-	11,571,286	680.66	-	0	0
LM8	13.8	0				0	0.00%	-	129,564	7.62	-	0	0
NSC	79	0				0	0.00%	-	1,388,387	81.67	-	0	0
PJT	9.4	0				0	0.00%	-	233,898	13.76	-	0	0
PNC	26	0				0	0.00%	-	280,783	16.52	-	0	0
SVI	48	0				0	0.00%	-	615,957	36.23	-	0	0
TCD	1.89	0				0	0.00%	-	634,701	37.34	-	0	0
TDW	48.7	0				0	0.00%	-	413,950	24.35	-	0	0
TPC	12.5	0				0	0.00%	-	281,462	16.56	-	0	0
TTE	36.5	0				0	0.00%	-	1,039,900	61.17	-	0	0
VMD	16.3	0				0	0.00%	-	251,676	14.80	-	0	0
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	8,271,266,234	486,545.07		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」