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
NVL	12.15	13	12.3	13	12.15	+850	+7%	13,138,500	29,016,241	1,737.50	-	2,492,200	467,400
ANT	37.95	40.6	38.05	40.6	37.95	+2,650	+6.98%	111,500	-	-	10.21	0	0
CMX	6.3	6.74	6.47	6.74	6.47	+440	+6.98%	360,400	686,799	41.13	12.28	0	0
EVG	7.31	7.82	7.35	7.82	7.27	+510	+6.98%	1,779,900	1,683,254	100.79	53.56	33,500	26,400
PNC	25.9	27.7	27.55	27.7	27.55	+1,800	+6.95%	600	299,142	17.91	29.28	0	0
LDG	4.05	4.33	4.05	4.33	4	+280	+6.91%	4,064,200	1,106,817	66.28	-	114,900	14,400
DHC	34.25	36.6	35.8	36.6	35.5	+2,350	+6.86%	2,240,200	2,946,046	176.41	12.42	90,400	74,500
TYA	19	20.3	19	20.3	19	+1,300	+6.84%	161,200	124,346	7.45	8.28	2,800	15,600
DRH	2.49	2.66	2.66	2.66	2.66	+170	+6.83%	915,500	329,063	19.70	-	0	2,000
VGC	46.9	50.1	47.05	50.1	47.05	+3,200	+6.82%	4,140,800	22,462,335	1,345.05	20.33	449,100	143,900
TCR	3.23	3.44	3.45	3.45	3.4	+210	+6.5%	38,700	35,658	2.14	-	0	0
QNP	30	31.5	30.5	31.5	30.5	+1,500	+5%	4,100	1,272,913	76.22	9.93	0	0
PGV	22.45	23.5	22.5	23.7	22.45	+1,050	+4.68%	114,600	26,401,499	1,580.93	-	0	1,800
ABR	12.25	12.8	12.25	13.05	12.25	+550	+4.49%	3,300	256,000	15.33	12.97	0	0
IDI	6.55	6.84	6.77	6.89	6.77	+290	+4.43%	905,900	1,868,501	111.89	27.58	87,700	0
FUESSV50	29.1	30.35	30.35	30.35	30	+1,250	+4.3%	9,100	-	-	-	100	0
DGW	47.05	49	48	49.5	48	+1,950	+4.14%	6,248,100	10,837,266	648.94	24.46	623,900	335,060
VDP	46	47.9	47.9	47.9	47.9	+1,900	+4.13%	200	1,057,794	63.34	14.73	0	0
SIP	58.6	61	59.1	61.7	59.1	+2,400	+4.1%	1,722,900	14,768,890	884.36	11.88	213,800	196,700
HDG	26.4	27.45	26.55	27.7	26.55	+1,050	+3.98%	5,362,500	10,155,485	608.11	25.35	1,170,300	281,200
VJC	164	170.5	164.3	170.5	159.4	+6,500	+3.96%	1,696,000	92,344,732	5,529.62	65.80	220,020	52,370
KBC	33.6	34.9	34	35	33.8	+1,300	+3.87%	4,796,300	32,867,241	1,968.10	70.08	203,500	77,900
BID	51.9	53.9	52.3	54.5	51.9	+2,000	+3.85%	13,696,100	378,451,407	22,661.76	16.82	3,923,800	550,400
CLC	54.5	56.6	54.6	56.6	54.6	+2,100	+3.85%	1,600	1,483,349	88.82	10.97	0	300
MWG	89.5	92.9	90	93.4	89.8	+3,400	+3.8%	20,845,900	136,419,633	8,168.84	36.49	2,713,270	3,873,410
PTB	51.1	53	51.3	53	51.1	+1,900	+3.72%	451,900	3,547,735	212.44	9.62	71,300	58,440
PHR	62	64.3	63.1	64.9	62.2	+2,300	+3.71%	763,700	8,712,598	521.71	20.64	291,500	78,400
VCA	7.92	8.2	8.2	8.2	8.2	+280	+3.54%	700	124,536	7.46	120.59	0	0
NLG	28.45	29.45	28.9	29.45	28.65	+1,000	+3.51%	3,032,700	14,286,118	855.46	22.92	648,600	405,100
BMC	17.2	17.8	18.4	18.4	17.5	+600	+3.49%	366,000	220,589	13.21	9.60	0	1,200
FUETCC50	14.47	14.96	15.23	15.23	14.58	+490	+3.39%	11,500	-	-	-	0	0
EVE	10.45	10.8	10.7	10.95	10.5	+350	+3.35%	16,500	453,382	27.15	-	6,000	900
PVD	30	31	30.55	31.7	30.2	+1,000	+3.33%	13,853,100	17,232,280	1,031.87	31.00	1,652,740	1,601,650
DLG	3.45	3.56	3.45	3.63	3.45	+110	+3.19%	5,036,900	1,065,543	63.80	5.12	365,700	252,300
BCM	66	68.1	67	69.3	66.9	+2,100	+3.18%	1,823,000	70,483,500	4,220.57	33.88	108,300	358,900
TPB	16.7	17.2	16.8	17.2	16.65	+500	+2.99%	6,437,600	45,441,647	2,721.06	7.48	197,800	20,620
FRT	165	169.9	168.9	171	165	+4,900	+2.97%	998,500	28,934,273	1,732.59	74.10	192,700	279,220
SZC	31.3	32.2	31.5	32.8	31.5	+900	+2.88%	1,475,400	5,795,545	347.04	19.93	117,100	138,400
C32	12.2	12.55	13	13.05	12.55	+350	+2.87%	181,000	377,232	22.59	23.20	0	0
TCB	34.9	35.9	34.85	35.9	34.8	+1,000	+2.87%	11,603,200	254,396,031	15,233.30	11.77	47,000	51,500
CIG	8.4	8.64	8.9	8.95	8.45	+240	+2.86%	72,800	440,985	26.41	5.00	0	0
SMC	14.05	14.45	14.35	14.8	13.95	+400	+2.85%	900,100	1,063,619	63.69	36.40	12,600	21,400
TCX	55	56.5	54.2	56.6	54.2	+1,500	+2.73%	3,107,000	117,528,928	7,037.66	6.48	1,187,100	610,300
VIX	22	22.6	22.15	22.7	21.65	+600	+2.73%	29,034,300	34,610,315	2,072.47	33.38	2,000,290	1,946,520
HTI	25.9	26.6	26.25	26.8	25.8	+700	+2.7%	94,400	663,649	39.74	10.79	1,000	0
POW	13.4	13.75	13.55	13.85	13.5	+350	+2.61%	13,390,500	38,318,790	2,294.54	28.95	1,339,600	319,910
CTI	23.45	24.05	23.7	24.65	23.6	+600	+2.56%	961,600	1,515,150	90.73	13.30	69,500	29,800
DXV	3.9	4	3.85	4	3.85	+100	+2.56%	400	39,600	2.37	-	0	0
BSR	21.85	22.4	22.5	22.9	22.05	+550	+2.52%	22,201,400	112,163,513	6,716.38	110.34	4,670,150	727,500
NAV	16.55	16.95	16.95	16.95	16.95	+400	+2.42%	1,000	135,600	8.12	7.61	0	0
DPR	40.3	41.25	40.85	41.5	40.5	+950	+2.36%	792,900	3,584,045	214.61	13.75	200,600	19,300
HAX	10.65	10.9	10.75	10.95	10.7	+250	+2.35%	243,800	1,171,093	70.13	9.37	6,200	11,700
CCC	10.7	10.95	10.65	10.95	10.6	+250	+2.34%	7,400	449,552	26.92	10.43	0	0
PTC	6.4	6.55	6.5	6.55	6.4	+150	+2.34%	23,400	210,855	12.63	10.90	0	0
PDR	17.3	17.7	17.5	17.95	17.35	+400	+2.31%	10,651,800	17,342,626	1,038.48	96.20	1,043,700	57,600
SHA	3.98	4.07	3.78	4.1	3.72	+90	+2.26%	31,600	136,128	8.15	10.07	0	0
KDH	26.9	27.5	27.1	28	26.85	+600	+2.23%	11,299,600	30,860,910	1,847.96	34.38	972,300	286,630
CII	18.05	18.45	18.2	18.8	18.2	+400	+2.22%	17,055,900	11,539,560	690.99	25.52	1,645,300	263,600
HHS	11.3	11.55	11.35	11.7	11.3	+250	+2.21%	2,067,700	4,989,438	298.77	11.57	230,000	128,800
BFC	46.7	47.7	47.35	47.9	46.7	+1,000	+2.14%	146,800	2,726,913	163.29	8.49	1,600	7,500
DBD	51.9	53	51.9	53	51.9	+1,100	+2.12%	160,300	5,007,931	299.88	20.95	85,000	0
PLX	57.7	58.9	58.4	59.5	57.7	+1,200	+2.08%	6,913,800	74,837,883	4,481.31	33.33	908,400	1,557,300
HTN	7.75	7.91	7.79	7.94	7.73	+160	+2.06%	398,500	704,911	42.21	28.66	22,300	80
MSB	12.15	12.4	12.2	12.4	12.2	+250	+2.06%	5,283,700	38,688,000	2,316.65	5.84	133,200	45,500
TCI	8.97	9.15	8.97	9.15	8.93	+180	+2.01%	171,500	1,057,932	63.35	18.64	0	0
BMP	159.8	163	159.8	163	157.5	+3,200	+2%	289,300	13,343,333	799.00	13.47	47,800	119,430
CKG	9.8	9.99	9.8	9.99	9.78	+190	+1.94%	26,400	1,141,966	68.38	7.75	0	0
RYG	10.55	10.75	10.6	10.8	10.3	+200	+1.9%	290,200	483,750	28.97	7.17	0	4,400
FUESSV30	25.4	25.88	25.4	26.19	25.4	+480	+1.89%	5,200	-	-	-	300	1,600
ACL	13.4	13.65	13.4	13.8	13	+250	+1.87%	7,300	684,671	41.00	63.49	0	1,100
MBB	26.7	27.2	26.75	27.2	26.6	+500	+1.87%	28,064,600	219,095,998	13,119.52	7.30	6,004,510	1,461,610
SGR	16.45	16.75	16.5	16.8	16.5	+300	+1.82%	62,800	1,170,406	70.08	16.97	2,300	100
TLD	8.31	8.46	8.3	8.47	8.28	+150	+1.81%	434,300	657,692	39.38	46.74	3,200	0
BCE	11.6	11.8	11.5	11.8	11.35	+200	+1.72%	88,600	413,000	24.73	5.54	0	0
KSB	17.45	17.75	17.7	18.3	17.7	+300	+1.72%	2,603,700	2,031,376	121.64	37.21	118,800	219,300
VIB	17.5	17.8	17.5	17.8	17.45	+300	+1.71%	6,710,600	60,591,302	3,628.22	7.46	299,600	51,300
VPI	53	53.9	52.3	54.1	52.2	+900	+1.7%	1,869,800	17,250,672	1,032.97	48.47	106,800	127,870
NCT	95.9	97.5	96.3	97.7	96.2	+1,600	+1.67%	27,900	2,551,159	152.76	10.63	2,500	13,300
TTF	3	3.05	3.03	3.1	3.02	+50	+1.67%	952,900	1,254,153	75.10	203.33	275,000	15,500
HDC	21.35	21.7	21.6	22.15	21.5	+350	+1.64%	4,243,100	4,334,674	259.56	50.00	355,800	61,800
HDB	27.85	28.3	27.9	28.4	27.8	+450	+1.62%	15,990,600	141,649,320	8,482.00	7.71	1,790,570	1,160,090
TCH	15.45	15.7	15.5	15.7	15.15	+250	+1.62%	7,576,700	14,320,115	857.49	12.27	1,391,600	636,000
SPM	9.36	9.51	9.51	9.51	9.51	+150	+1.6%	100	130,953	7.84	28.39	0	0
TCO	9.29	9.43	9.29	9.55	8.92	+140	+1.51%	230,200	295,353	17.69	13.89	0	0
VAF	20	20.3	20	20.3	20	+300	+1.5%	700	764,607	45.78	12.55	0	0
ASM	6.23	6.32	6.27	6.39	6.27	+90	+1.44%	488,800	2,573,467	154.10	12.22	49,700	0
HQC	2.8	2.84	2.81	2.9	2.81	+40	+1.43%	3,948,700	1,637,542	98.06	48.97	544,500	15,300
SHI	13.95	14.15	13.95	14.15	13.8	+200	+1.43%	257,600	2,404,786	144.00	29.73	0	19,700
SCR	7.05	7.15	7.05	7.2	7.05	+100	+1.42%	1,632,400	3,078,755	184.36	1,021.43	173,100	30,500
PGC	14.4	14.6	14.45	14.8	14.3	+200	+1.39%	53,900	880,954	52.75	10.30	0	2,000
VCI	36.15	36.65	36.15	36.65	36	+500	+1.38%	9,459,900	31,156,165	1,865.64	23.80	1,669,800	272,910
VVS	79.7	80.8	83	83.8	79	+1,100	+1.38%	249,900	1,739,220	104.14	25.42	46,600	34,700
FUEKIVND	14.91	15.11	15.11	15.11	15.11	+200	+1.34%	100	-	-	-	100	100
PJT	9.77	9.9	10.4	10.4	9.77	+130	+1.33%	1,000	246,340	14.75	9.44	0	0
YBM	11.3	11.45	12	12.05	11.05	+150	+1.33%	29,800	204,665	12.26	12.29	0	100
DXG	15.2	15.4	15.25	15.6	15.15	+200	+1.32%	11,584,600	15,690,817	939.57	43.75	1,769,300	796,700
CLW	39.5	40	39.5	42.25	39.5	+500	+1.27%	1,800	520,000	31.14	9.64	0	0
VPB	27.65	28	27.75	28	27.55	+350	+1.27%	15,839,700	222,149,861	13,302.39	14.08	468,390	1,392,100
ACB	23.8	24.1	23.85	24.1	23.8	+300	+1.26%	15,667,300	123,793,424	7,412.78	6.57	2,158,170	6,645,450
KHP	11.9	12.05	11.9	12.1	11.85	+150	+1.26%	12,500	727,540	43.57	12.59	0	200
DIG	16	16.2	16.15	16.5	15.95	+200	+1.25%	13,135,200	10,472,185	627.08	86.17	690,700	500,020
SVD	4	4.05	4	4.05	3.95	+50	+1.25%	2,300	111,804	6.69	8.23	0	0
DXS	7.36	7.45	7.37	7.55	7.36	+90	+1.22%	1,490,900	4,314,318	258.34	31.57	200,500	179,100
PVT	20.5	20.75	20.8	21.4	20.7	+250	+1.22%	4,639,700	9,751,073	583.90	7.21	754,100	325,500
DC4	9.98	10.1	10.05	10.2	10	+120	+1.2%	557,900	992,181	59.41	4.83	82,100	25,000
CTD	75.9	76.8	75.9	77.6	75.6	+900	+1.19%	511,200	7,789,825	466.46	16.84	1,800	1,800
FUEKIVFS	17.68	17.89	17.89	17.89	17.89	+210	+1.19%	100	-	-	-	100	100
CSM	12.7	12.85	12.8	12.95	12.65	+150	+1.18%	222,200	1,331,585	79.74	29.68	0	100
DGC	67.8	68.6	69	71	68.2	+800	+1.18%	3,461,500	26,052,799	1,560.05	9.28	240,850	479,900
CTG	38.3	38.75	38.2	39	37.8	+450	+1.17%	28,474,900	300,969,105	18,022.10	8.21	1,730,810	2,424,900
VPG	5.17	5.23	5.26	5.26	5.1	+60	+1.16%	87,400	462,414	27.69	4.93	0	0
APH	6.26	6.33	6.3	6.39	6.21	+70	+1.12%	345,000	1,543,787	92.44	12.97	24,500	0
VNE	5.39	5.45	5.39	5.7	5.39	+60	+1.11%	157,300	447,201	26.78	-	3,600	0
VPX	27.4	27.7	27.75	27.9	27.55	+300	+1.09%	681,800	-	-	42.62	46,300	416,300
TAL	47	47.5	46.95	47.5	46.05	+500	+1.06%	368,600	14,812,875	887.00	22.12	160,900	2,000
CCL	5.76	5.82	5.8	5.83	5.72	+60	+1.04%	59,300	346,764	20.76	9.09	0	0
TVS	14.45	14.6	14.3	14.6	14.15	+150	+1.04%	181,300	3,276,823	196.22	8.67	92,600	3,300
DSE	24.3	24.55	24.3	24.6	24.25	+250	+1.03%	290,600	8,410,830	503.64	44.15	44,500	5,400
GHC	29	29.3	29.4	29.85	29	+300	+1.03%	26,100	1,396,511	83.62	8.25	200	0
DPG	44	44.45	44.15	45.2	43.7	+450	+1.02%	868,500	4,480,517	268.29	12.51	270,700	84,400
FUEMAV30	24.47	24.72	24.47	24.72	24.25	+250	+1.02%	51,200	-	-	-	46,400	50,500
BVH	69.1	69.8	69.3	71	68.5	+700	+1.01%	707,100	51,814,129	3,102.64	24.55	145,420	206,910
HTL	24.75	25	23.15	25	23.15	+250	+1.01%	9,000	300,000	17.96	12.96	0	0
FUEMAVND	16.97	17.14	16.97	17.16	16.7	+170	+1%	67,500	-	-	-	66,300	65,100
NHA	15.05	15.2	15.25	15.4	15	+150	+1%	210,300	738,594	44.23	10.36	9,100	300
VCB	69.8	70.5	70.6	71.9	69.6	+700	+1%	11,480,700	589,075,094	35,273.96	12.65	1,290,480	2,258,490
SKG	10.1	10.2	10.1	10.5	10	+100	+0.99%	527,000	678,277	40.62	19.96	4,600	4,600
FMC	37.3	37.65	37.35	38.05	37.35	+350	+0.94%	42,500	2,461,892	147.42	8.05	0	2,300
DCL	54.3	54.8	54.3	55	53.7	+500	+0.92%	471,500	4,002,648	239.68	74.76	0	0
FTS	32.6	32.9	32.6	33.05	32.4	+300	+0.92%	1,120,300	11,071,166	662.94	17.60	60,700	48,000
TTA	10.9	11	10.8	11	10.8	+100	+0.92%	94,200	1,964,150	117.61	9.50	0	0
NTC	154.4	155.8	154.5	156.8	154.5	+1,400	+0.91%	13,600	3,739,197	223.90	12.78	0	0
PLP	5.55	5.6	5.55	5.6	5.34	+50	+0.9%	19,700	559,999	33.53	44.44	2,000	500
FUEKIV30	13.67	13.79	13.77	13.79	13.68	+120	+0.88%	1,100	-	-	-	100	1,000
GMD	67.9	68.5	68	70	67	+600	+0.88%	1,901,300	29,214,915	1,749.40	16.02	314,180	522,500
HAG	17.1	17.25	17.1	17.25	16.95	+150	+0.88%	3,821,300	21,862,638	1,309.14	-	5,000	53,800
PAC	22.6	22.8	22.7	22.9	22.45	+200	+0.88%	261,300	1,589,327	95.17	9.30	34,600	4,600
FUESSVFL	30.9	31.17	30.9	31.18	30.8	+270	+0.87%	25,900	-	-	-	1,200	1,000
KHG	6.88	6.94	6.88	7	6.88	+60	+0.87%	22,173,900	3,119,080	186.77	56.89	195,800	136,000
D2D	35.5	35.8	35.5	35.9	35.5	+300	+0.85%	19,600	1,083,299	64.87	14.76	0	0
OCB	11.7	11.8	11.8	11.85	11.7	+100	+0.85%	1,483,400	29,096,312	1,742.29	9.24	50	310,100
VIP	11.7	11.8	11.8	11.95	11.65	+100	+0.85%	648,800	807,957	48.38	10.81	0	584,000
PC1	24	24.2	24.6	24.95	24.2	+200	+0.83%	8,072,600	9,953,105	595.99	20.56	50,100	683,300
LAF	18.2	18.35	18.25	18.35	18.15	+150	+0.82%	4,800	279,434	16.73	7.18	0	0
ABT	63.6	64.1	64.5	64.5	63	+500	+0.79%	6,100	754,922	45.20	8.41	0	800
VCG	19	19.15	18.95	19.45	18.85	+150	+0.79%	7,761,900	12,379,869	741.31	12.37	509,900	737,800
CNG	26.8	27	27	27.5	26.6	+200	+0.75%	63,200	947,681	56.75	12.26	3,100	0
FUEVFVND	40	40.3	40	40.35	39.99	+300	+0.75%	629,200	-	-	-	12,600	563,400
IMP	53.8	54.2	53.8	54.3	53.8	+400	+0.74%	51,500	8,347,286	499.84	28.05	1,400	300
CTR	96	96.7	96.1	98.7	96.1	+700	+0.73%	613,000	11,061,114	662.34	20.55	15,200	96,220
TV2	34.55	34.8	34.55	35.25	34.55	+250	+0.72%	162,100	2,349,911	140.71	36.33	10,100	3,000
NAF	42.15	42.45	42.1	42.7	41.9	+300	+0.71%	549,000	300,713	18.01	20.32	115,500	59,590
CMG	35.55	35.8	35.65	36.45	35.55	+250	+0.7%	620,400	7,580,475	453.92	25.07	86,900	85,710
LHG	29	29.2	29	29.55	29	+200	+0.69%	60,500	1,460,351	87.45	9.11	800	0
HAP	7.45	7.5	7.21	7.5	7.21	+50	+0.67%	31,600	832,067	49.82	8.19	500	400
VRE	30	30.2	29.9	30.2	29.5	+200	+0.67%	6,955,000	68,624,016	4,109.22	16.75	638,250	1,111,700
FUEFCV50	15.9	16	16.5	16.5	16	+100	+0.63%	600	-	-	-	0	0
MCH	158.1	159.1	161.9	161.9	158.2	+1,000	+0.63%	203,900	-	-	14.68	102,000	300
AGR	16.15	16.25	16.15	16.3	16	+100	+0.62%	895,700	3,710,066	222.16	25.92	300	127,700
SZL	49	49.3	48.2	49.3	48	+300	+0.61%	4,100	1,348,086	80.72	16.12	0	0
TNT	8.65	8.7	8.39	8.7	8.31	+50	+0.58%	10,700	443,700	26.57	1,242.86	0	0
BMI	18.3	18.4	18.55	18.55	18.15	+100	+0.55%	135,600	2,770,076	165.87	11.76	18,400	40,900
GEX	36.5	36.7	37.1	37.3	36.25	+200	+0.55%	7,438,900	31,541,073	1,888.69	19.21	483,100	897,800
SAM	7.22	7.26	7.25	7.33	7.23	+40	+0.55%	144,100	2,758,517	165.18	33.00	300	0
CRC	9.18	9.23	9.18	9.29	9.08	+50	+0.54%	457,600	631,331	37.80	7.25	6,500	106,800
FUEDCMID	14.87	14.95	15.04	15.04	14.8	+80	+0.54%	1,400	-	-	-	100	0
HAR	3.72	3.74	3.73	3.77	3.71	+20	+0.54%	93,700	357,858	21.43	36.31	300	0
VPL	92	92.5	93	93.2	90.9	+500	+0.54%	783,500	165,880,285	9,932.95	61.18	242,800	17,100
CSV	28.55	28.7	28.95	29.3	28.7	+150	+0.53%	647,700	3,171,347	189.90	14.57	43,900	75,500
CVT	28.25	28.4	28.4	28.4	28.4	+150	+0.53%	100	1,042,021	62.40	17.42	0	0
HAH	56.2	56.5	56.5	57.6	56.4	+300	+0.53%	1,262,300	9,540,658	571.30	11.18	12,480	56,920
PPC	10	10.05	10	10.05	10	+50	+0.5%	128,700	3,222,161	192.94	7.55	1,100	5,500
IJC	10.55	10.6	10.6	10.7	10.55	+50	+0.47%	2,705,600	6,673,555	399.61	11.39	208,100	1,264,800
VNL	21.1	21.2	21	21.2	20.9	+100	+0.47%	3,700	299,778	17.95	6.73	0	0
BHN	32.75	32.9	32.75	32.9	32.7	+150	+0.46%	8,800	7,626,220	456.66	20.58	0	0
VPH	4.38	4.4	4.31	4.41	4.3	+20	+0.46%	24,000	419,574	25.12	3.24	0	0
OPC	22.2	22.3	22.2	22.3	22	+100	+0.45%	1,300	1,428,335	85.53	15.69	0	0
ILB	23.2	23.3	23.25	23.45	23.1	+100	+0.43%	5,300	890,048	53.30	7.07	0	0
LBM	34.85	35	34.9	35.1	34.85	+150	+0.43%	9,400	1,400,000	83.83	16.98	3,200	0
PHC	4.68	4.7	4.67	4.7	4.65	+20	+0.43%	38,000	238,205	14.26	48.96	0	0
TCL	34.75	34.9	34.8	35.2	34.8	+150	+0.43%	24,900	1,052,529	63.03	8.58	0	0
TDC	11.6	11.65	11.6	11.65	11.4	+50	+0.43%	182,800	1,165,000	69.76	2.81	2,100	200
VTO	11.75	11.8	11.8	11.9	11.75	+50	+0.43%	117,100	942,427	56.43	10.49	19,300	0
BAF	35.7	35.85	35.5	35.9	35.35	+150	+0.42%	3,214,300	10,899,176	652.65	23.04	284,600	223,000
MSH	35.75	35.9	36	36.4	35.7	+150	+0.42%	510,800	4,039,505	241.89	6.53	144,300	21,000
CDC	24.4	24.5	24.3	24.5	24.2	+100	+0.41%	146,400	1,292,930	77.42	22.39	1,100	0
PNJ	126.5	127	124.8	127	121.5	+500	+0.4%	3,736,300	43,325,937	2,594.37	22.23	1,242,140	1,016,540
YEG	12.4	12.45	12.6	12.6	12.3	+50	+0.4%	1,065,400	2,387,935	142.99	13.56	30,600	81,500
HPX	5.29	5.31	5.24	5.33	5.24	+20	+0.38%	1,785,800	1,615,135	96.71	28.55	147,500	145,100
HVH	13	13.05	13	13.05	12.8	+50	+0.38%	56,100	828,536	49.61	17.56	0	0
TCM	26.6	26.7	26.65	26.7	26.3	+100	+0.38%	1,598,400	2,991,435	179.13	10.48	6,300	6,300
PTL	2.73	2.74	2.74	2.79	2.74	+10	+0.37%	35,200	274,000	16.41	-	0	0
FCN	13.8	13.85	13.8	14	13.8	+50	+0.36%	451,000	2,180,530	130.57	234.75	9,800	0
NAB	14.1	14.15	14.15	14.25	14.1	+50	+0.35%	1,230,700	19,421,590	1,162.97	5.24	16,000	103,600
ORS	14.2	14.25	14.3	14.5	13.9	+50	+0.35%	4,547,800	4,787,996	286.71	12.56	32,500	29,900
ABS	2.9	2.91	2.93	2.95	2.88	+10	+0.34%	140,100	232,800	13.94	97.00	0	0
PAN	29.7	29.8	29.7	30.1	29.45	+100	+0.34%	776,900	6,225,064	372.76	11.02	258,400	71,600
DSC	14.95	15	14.9	15.1	14.8	+50	+0.33%	53,900	3,594,922	215.26	17.38	0	0
KLB	15.15	15.2	15.1	15.3	15.1	+50	+0.33%	345,800	-	-	6.19	600	0
STB	62.8	63	62.8	65	62.7	+200	+0.32%	9,372,100	118,768,590	7,111.89	11.77	1,448,780	793,400
E1VFVN30	35.8	35.91	36	36	35.84	+110	+0.31%	151,800	-	-	-	11,200	64,400
ITD	16	16.05	16.9	16.9	15.65	+50	+0.31%	44,600	420,074	25.15	8.72	1,500	0
LGL	6.52	6.54	6.6	6.6	6.35	+20	+0.31%	300,600	336,791	20.17	-	0	0
LSS	9.6	9.63	9.56	9.65	9.51	+30	+0.31%	60,900	825,692	49.44	7.11	0	0
SHB	15.95	16	15.9	16.2	15.8	+50	+0.31%	53,345,400	73,499,261	4,401.15	6.94	129,600	679,680
AAT	3.35	3.36	3.36	3.36	3.32	+10	+0.3%	31,100	237,952	14.25	-	0	0
ASG	16.95	17	16.95	17	16.95	+50	+0.29%	700	1,543,339	92.42	53.29	0	0
DHG	103.7	104	103.7	104.8	103.5	+300	+0.29%	12,900	13,597,591	814.23	18.05	200	0
NVT	7.43	7.45	7.43	7.45	7.06	+20	+0.27%	500	674,225	40.37	-	0	0
PDN	110.6	110.9	111	111	110.7	+300	+0.27%	1,400	4,108,169	246.00	12.73	0	0
VND	18.45	18.5	18.45	18.7	18.4	+50	+0.27%	10,447,600	28,162,548	1,686.38	16.39	784,900	937,900
BSI	39.1	39.2	39.5	39.5	38.85	+100	+0.26%	328,600	9,618,345	575.95	21.17	8,500	40,120
GMH	7.9	7.92	7.41	7.92	7.41	+20	+0.25%	200	130,680	7.83	21.94	0	0
SVC	20.15	20.2	20.15	21	20.15	+50	+0.25%	1,700	1,884,221	112.83	13.51	100	0
VSC	20.55	20.6	20.7	21.05	20.55	+50	+0.24%	5,121,600	7,712,029	461.80	14.79	300	126,000
DPM	23.9	23.95	24.25	24.25	23.85	+50	+0.21%	4,599,700	16,284,204	975.10	22.22	526,200	308,540
NT2	26.25	26.3	26.4	26.7	26.15	+50	+0.19%	950,100	7,571,140	453.36	95.29	263,600	75,700
SCS	54.4	54.5	54.8	55.3	54.5	+100	+0.18%	174,000	5,563,196	333.13	8.32	18,600	21,100
TDM	56.7	56.8	56.7	56.8	56.7	+100	+0.18%	700	6,248,000	374.13	32.62	0	200
GAS	116.8	117	116.8	122	115.8	+200	+0.17%	3,644,900	282,315,121	16,905.10	26.87	1,503,560	1,371,800
CTS	31.2	31.25	31.25	31.75	31.1	+50	+0.16%	549,500	6,646,670	398.00	20.11	73,200	38,900
REE	62	62.1	62.4	62.5	61.8	+100	+0.16%	740,500	33,636,970	2,014.19	14.66	0	0
AAM	6.84	6.85	6.7	6.85	6.7	+10	+0.15%	2,700	71,591	4.29	-	0	0
FIR	7.15	7.16	7.1	7.16	7.06	+10	+0.14%	86,800	505,994	30.30	716.00	0	0
HCD	7.73	7.74	7.72	7.74	7.69	+10	+0.13%	16,500	286,061	17.13	9.47	0	0
SMB	39.55	39.6	39.7	39.7	39.3	+50	+0.13%	10,500	1,181,927	70.77	7.65	0	0
VPS	9.24	9.25	9.2	9.37	9.2	+10	+0.11%	12,600	226,262	13.55	9.45	0	0
AAA	7.95	7.95	7.95	8.02	7.9	0	0.00%	1,510,300	3,130,255	187.44	8.25	148,700	27,300
ADG	8.66	8.66	8.9	8.9	8.66	0	0.00%	1,100	185,155	11.09	10.41	0	0
ADP	23.4	23.4	23.2	23.4	23	0	0.00%	2,900	539,132	32.28	6.32	0	0
ANV	28.55	28.55	28.6	29.25	28.4	0	0.00%	1,923,800	7,601,602	455.19	159.50	484,700	186,120
APG	10.45	10.45	10.45	10.45	10.35	0	0.00%	135,400	2,336,849	139.93	-	0	700
BKG	2.8	2.8	2.83	2.83	2.78	0	0.00%	92,100	200,505	12.01	13.46	0	0
CRE	7.6	7.6	7.6	7.67	7.48	0	0.00%	438,200	3,523,956	211.02	85.39	40,100	14,700
DRC	15	15	15	15.25	14.8	0	0.00%	471,100	2,316,439	138.71	7.69	0	0
FCM	3.77	3.77	3.82	3.84	3.71	0	0.00%	97,600	174,274	10.44	121.61	0	1,000
FIT	4.72	4.72	4.75	4.77	4.7	0	0.00%	482,300	1,604,484	96.08	13.45	0	0
HHV	12.2	12.2	12.2	12.3	12.15	0	0.00%	4,458,200	6,068,683	363.39	11.90	1,012,320	169,900
HT1	14.85	14.85	15.15	15.15	14.75	0	0.00%	825,700	5,666,610	339.32	93.99	335,200	650,050
KDC	50	50	49.95	50	49.65	0	0.00%	188,600	14,490,316	867.68	359.71	11,290	2,500
KOS	39.15	39.15	39.2	39.2	39	0	0.00%	361,400	8,475,244	507.50	395.45	0	9,700
LCG	10.2	10.2	10.25	10.3	10.15	0	0.00%	1,572,100	2,107,342	126.19	16.92	68,000	0
LIX	38.6	38.6	38.6	38.6	37.45	0	0.00%	72,800	2,501,280	149.78	13.82	600	1,500
MDG	43	43	46	46	40.2	0	0.00%	21,500	443,966	26.58	111.69	0	0
MHC	9.86	9.86	9.63	10.05	9.6	0	0.00%	107,800	428,675	25.67	36.38	2,900	0
MIG	18	18	18.1	18.15	17.9	0	0.00%	220,800	3,625,801	217.11	13.90	28,370	47,420
NSC	75.7	75.7	75.5	75.7	75.5	0	0.00%	1,200	1,330,391	79.66	6.46	0	0
NTL	17.05	17.05	17.05	17.3	17	0	0.00%	591,000	2,079,757	124.54	3.61	0	74,000
PDV	9.82	9.82	9.78	9.9	9.78	0	0.00%	95,800	-	-	2.39	0	0
PET	32	32	32.15	33.2	31.8	0	0.00%	2,098,700	3,415,108	204.50	24.08	0	400
PGD	24.2	24.2	24.2	24.4	24	0	0.00%	8,700	2,395,735	143.46	10.23	0	1,200
PGI	19.3	19.3	19.15	19.3	19.15	0	0.00%	1,300	2,140,308	128.16	9.22	0	0
PVP	14.65	14.65	14.8	14.95	14.65	0	0.00%	182,900	1,519,241	90.97	7.81	18,100	1,000
SFI	27	27	26.95	27.4	26.95	0	0.00%	13,800	656,425	39.31	7.84	0	0
SGN	60.1	60.1	60.2	60.4	59	0	0.00%	10,500	2,013,265	120.55	8.27	0	3,600
SGT	15.2	15.2	15.3	15.3	15.2	0	0.00%	14,600	2,249,649	134.71	17.29	0	2,300
SRC	48.6	48.6	46.5	48.6	45.2	0	0.00%	2,100	1,363,880	81.67	9.00	0	0
SSI	31.15	31.15	31.2	31.6	31.1	0	0.00%	18,979,800	77,597,695	4,646.57	20.05	499,100	932,690
TBC	36	36	36	36	36	0	0.00%	400	2,286,000	136.89	12.84	0	200
TCT	19.9	19.9	19.9	20	19.8	0	0.00%	3,300	254,481	15.24	23.52	0	0
TDP	35.7	35.7	35.7	35.7	33.5	0	0.00%	493,800	3,149,534	188.59	32.84	89,700	100
TEG	6.19	6.19	6.18	6.19	6.1	0	0.00%	19,600	747,793	44.78	147.38	1,000	0
TMT	12.5	12.5	12.3	12.5	12.3	0	0.00%	1,700	460,975	27.60	-	0	0
TNH	12.5	12.5	12.5	12.65	12.25	0	0.00%	194,800	20,724,993	1,241.02	36.13	27,400	0
TRA	74	74	74	75.2	74	0	0.00%	10,000	3,067,340	183.67	14.83	200	0
TRC	78.3	78.3	78.6	78.6	77.6	0	0.00%	44,700	2,280,488	136.56	10.31	7,000	8,100
TSC	2.89	2.89	2.84	2.93	2.83	0	0.00%	244,900	568,922	34.07	578.00	0	0
VFG	54.9	54.9	54.9	54.9	54.8	0	0.00%	1,500	2,290,023	137.13	5.41	0	0
VIC	140.5	140.5	140.5	141.9	135.9	0	0.00%	6,881,400	541,348,679	32,416.09	46.14	235,620	2,548,350
VID	4.98	4.98	5.01	5.01	4.98	0	0.00%	2,300	203,364	12.18	29.29	0	0
VMD	16	16	16	16	16	0	0.00%	8,000	247,044	14.79	11.04	0	0
VOS	13.05	13.05	13.05	13.3	13	0	0.00%	1,480,500	1,827,000	109.40	5.45	20,800	87,700
VPD	25.9	25.9	26	26	25.8	0	0.00%	5,100	2,760,671	165.31	13.01	0	0
VRC	14	14	13.2	14	13.2	0	0.00%	500	700,000	41.92	700.00	0	0
VSH	44.5	44.5	44.4	44.5	44.25	0	0.00%	2,000	10,512,735	629.51	23.45	0	0
RAL	92.7	92.6	92.7	92.7	92.3	-100	-0.11%	2,300	2,180,491	130.57	3.68	200	0
DSN	41.95	41.9	42	42	41.6	-50	-0.12%	2,700	506,278	30.32	6.43	0	0
LPB	41.7	41.65	41.9	42.6	41.5	-50	-0.12%	1,478,700	124,420,299	7,450.32	12.80	215,600	109,310
MSN	84.1	84	84.6	85	83.3	-100	-0.12%	10,777,800	127,721,322	7,647.98	62.45	3,935,010	640,690
STG	37.85	37.8	37.8	37.8	37.8	-50	-0.13%	300	3,713,977	222.39	19.29	0	0
SHP	34.6	34.55	34.6	34.6	34.55	-50	-0.14%	2,700	3,496,679	209.38	12.24	0	0
VTP	111.4	111.2	111.4	113.7	111.1	-200	-0.18%	974,600	13,542,274	810.91	46.92	120,520	62,600
MCP	26.9	26.85	26.9	26.9	26.7	-50	-0.19%	12,400	533,467	31.94	16.11	0	0
HCM	23.6	23.55	23.7	23.8	23.5	-50	-0.21%	10,281,500	25,432,980	1,522.93	14.39	193,900	307,700
BWE	46.4	46.3	46.7	47	46	-100	-0.22%	128,800	10,182,696	609.74	19.20	10,100	10,900
CTF	19.95	19.9	19.95	19.95	19.4	-50	-0.25%	386,000	1,903,512	113.98	38.34	8,000	4,200
HSL	6.9	6.88	6.9	6.9	6.78	-20	-0.29%	123,600	265,343	15.89	39.31	400	0
DAH	3.35	3.34	3.24	3.39	3.24	-10	-0.30%	207,300	281,228	16.84	41.23	0	0
DMC	61.9	61.7	61.7	61.7	61.7	-200	-0.32%	100	2,142,685	128.30	12.43	0	0
CLL	30.4	30.3	30.4	30.5	30.3	-100	-0.33%	11,100	1,030,200	61.69	11.13	100	0
DHM	6	5.98	5.99	6.1	5.98	-20	-0.33%	19,800	206,523	12.37	67.95	0	0
AGG	14.9	14.85	15	15.05	14.8	-50	-0.34%	350,500	2,413,542	144.52	8.11	44,200	7,400
TSA	14.8	14.75	14.8	14.8	14.65	-50	-0.34%	149,300	596,269	35.70	22.08	0	0
MCM	27.5	27.4	27.7	27.7	27.05	-100	-0.36%	30,200	3,014,000	180.48	15.23	2,800	0
ITC	13	12.95	13	13.15	12.85	-50	-0.38%	53,800	1,242,359	74.39	38.66	0	0
SRF	7.53	7.5	7.42	7.5	7.42	-30	-0.40%	600	253,401	15.17	144.23	0	0
TLH	5.02	5	5	5.02	4.99	-20	-0.40%	197,300	561,600	33.63	-	0	0
SBT	24	23.9	24	24.05	23.05	-100	-0.42%	721,700	20,437,191	1,223.78	28.73	50,300	35,200
VCK	46.1	45.9	46.1	46.45	45.7	-200	-0.43%	2,204,500	69,851,800	4,182.74	7.74	3,000	221,400
VNS	9.38	9.34	9.38	9.38	8.73	-40	-0.43%	67,200	633,805	37.95	7.60	0	66,800
SVT	11.25	11.2	11.05	11.2	11.05	-50	-0.44%	11,600	193,883	11.61	7.03	0	0
VAB	11.35	11.3	11.45	11.55	11.3	-50	-0.44%	927,800	9,224,876	552.39	7.04	7,200	99,300
GSP	11.1	11.05	11.2	11.2	11.05	-50	-0.45%	26,600	678,241	40.61	7.33	0	0
VHC	65	64.7	64.7	65.6	64.3	-300	-0.46%	1,548,000	14,522,119	869.59	11.82	135,100	195,600
EIB	20.95	20.85	21.2	21.2	20.7	-100	-0.48%	9,228,500	38,837,725	2,325.61	11.67	287,300	71,800
BTP	8.12	8.08	8.13	8.15	8.02	-40	-0.49%	53,300	488,724	29.26	11.41	3,200	0
C47	9.8	9.75	9.8	9.8	9.71	-50	-0.51%	7,100	354,337	21.22	90.28	0	0
DBC	28.3	28.15	28.6	28.6	28.1	-150	-0.53%	8,545,700	10,833,997	648.74	10.72	3,000	1,274,190
NNC	55.2	54.9	55	55.3	54	-300	-0.54%	182,200	1,203,408	72.06	20.89	12,100	3,400
THG	45.5	45.25	45.5	45.5	44.8	-250	-0.55%	37,500	1,408,628	84.35	8.81	0	5,900
HTG	43.45	43.2	43.5	43.5	43.2	-250	-0.58%	7,400	1,555,317	93.13	6.51	0	0
TLG	51.8	51.5	51.9	52.2	51.3	-300	-0.58%	163,000	4,971,210	297.68	10.72	23,000	43,400
NKG	15.3	15.2	15.45	15.7	15.2	-100	-0.65%	3,550,700	6,803,077	407.37	10.60	73,130	227,300
NO1	6.14	6.1	6.12	6.12	6	-40	-0.65%	42,400	146,400	8.77	8.12	0	0
ST8	4.49	4.46	4.45	4.48	4.35	-30	-0.67%	123,200	114,715	6.87	5.18	0	0
QCG	14.65	14.55	14.65	14.7	14.25	-100	-0.68%	603,900	4,003,129	239.71	48.18	14,300	44,700
DVP	71.4	70.9	70.2	70.9	70.2	-500	-0.70%	11,100	2,836,000	169.82	8.43	0	0
TDG	2.84	2.82	2.8	2.84	2.78	-20	-0.70%	34,000	68,276	4.09	9.96	0	0
TN1	14.35	14.25	14.35	14.35	14.25	-100	-0.70%	300	856,361	51.28	15.29	0	0
VNM	71.1	70.6	71.5	72.5	70.5	-500	-0.70%	7,844,800	147,550,854	8,835.38	17.55	1,641,250	1,313,000
SJD	14.1	14	14.05	14.1	13.95	-100	-0.71%	433,100	965,981	57.84	6.78	0	399,200
DTA	3.99	3.96	3.99	3.99	3.9	-30	-0.75%	25,300	71,517	4.28	47.71	0	0
GDT	19.5	19.35	19.4	19.6	19.35	-150	-0.77%	24,800	476,981	28.56	8.93	0	4,090
TNI	5.11	5.07	5.11	5.11	4.95	-40	-0.78%	4,500	266,175	15.94	-	0	0
SAB	50.3	49.9	51	51.4	49.9	-400	-0.80%	1,724,800	63,999,862	3,832.33	15.16	20,900	267,710
VDS	18.4	18.25	18.5	18.5	18.1	-150	-0.82%	1,298,400	4,964,000	297.25	15.01	102,800	87,200
ACG	36	35.7	36	36	35.2	-300	-0.83%	1,400	5,383,130	322.34	12.82	0	0
ASP	4.83	4.79	4.8	4.8	4.7	-40	-0.83%	22,000	178,856	10.71	25.08	3,000	0
FUEVN100	27.67	27.44	27.67	27.9	26	-230	-0.83%	95,700	-	-	-	4,000	1,600
SBA	29.6	29.35	29.5	29.5	29	-250	-0.84%	3,200	1,775,330	106.31	15.64	0	0
EVF	11.65	11.55	11.65	11.75	11.5	-100	-0.86%	4,281,600	8,784,535	526.02	16.41	212,800	127,300
TVB	7.97	7.9	7.98	7.98	7.82	-70	-0.88%	20,000	885,566	53.03	7.02	0	0
NHH	11.2	11.1	11.15	11.2	10.75	-100	-0.89%	370,200	1,253,900	75.08	9.41	0	0
CRV	27.4	27.15	26	27.2	25.7	-250	-0.91%	1,300	18,662,907	1,117.54	39.52	0	0
HSG	16.25	16.1	16.35	16.5	16.1	-150	-0.92%	1,957,400	9,997,815	598.67	14.16	52,600	79,150
HVN	27.2	26.95	27.5	27.5	26.9	-250	-0.92%	902,400	59,677,923	3,573.53	-	9,300	53,100
VHM	107	106	107	107.4	104	-1,000	-0.93%	4,714,200	435,385,672	26,071.00	14.43	923,590	817,510
DQC	10.4	10.3	10.35	10.4	10.3	-100	-0.96%	2,500	283,848	17.00	-	0	0
SMA	8.3	8.22	8.22	8.22	8.22	-80	-0.96%	1,100	167,300	10.02	12.86	0	0
SFG	10.2	10.1	10.1	10.1	10.1	-100	-0.98%	100	483,763	28.97	18.84	0	0
HUB	15.05	14.9	14.9	14.9	14.65	-150	-1.00%	13,200	450,619	26.98	6.28	0	0
VCF	300	297	300	300	297	-3,000	-1.00%	1,300	7,894,003	472.69	17.68	500	0
GEG	14.9	14.75	15	15	14.75	-150	-1.01%	282,200	6,231,998	373.17	84.77	3,700	1,600
KMR	2.93	2.9	2.93	2.93	2.88	-30	-1.02%	1,500	164,946	9.88	28.16	0	0
TIP	19.4	19.2	19.35	19.4	19.15	-200	-1.03%	63,600	1,248,151	74.74	6.84	0	0
OGC	3.84	3.8	3.85	3.86	3.78	-40	-1.04%	559,300	1,140,000	68.26	9.55	0	0
DCM	37	36.6	37.1	37.5	36.55	-400	-1.08%	4,038,100	19,376,040	1,160.24	15.29	335,100	251,600
DRL	46.5	46	46.5	46.5	46	-500	-1.08%	7,900	437,000	26.17	10.48	0	0
HPG	27.1	26.8	27.3	27.5	26.75	-300	-1.11%	40,558,400	205,702,485	12,317.51	15.31	20,738,940	6,361,010
NBB	18	17.8	18	18.2	17.8	-200	-1.11%	31,600	1,782,844	106.76	2,542.86	0	1,000
ELC	24.7	24.4	24.7	25.15	24	-300	-1.21%	1,318,300	2,685,800	160.83	21.22	63,000	10,000
FUCVREIT	8	7.9	7.89	7.91	7.89	-100	-1.25%	13,400	-	-	-	1,000	0
ADS	8.58	8.47	8.6	8.6	8.38	-110	-1.28%	130,600	647,063	38.75	12.70	0	1,000
DBT	11.15	11	11	11.1	11	-150	-1.35%	5,900	225,837	13.52	14.25	0	0
PIT	7.2	7.1	6.7	7.2	6.7	-100	-1.39%	9,900	100,893	6.04	35.32	0	0
GIL	13.8	13.6	13.8	13.8	13.5	-200	-1.45%	169,800	1,381,709	82.74	36.36	19,800	35,270
SBG	13.5	13.3	13.2	13.35	13.05	-200	-1.48%	156,200	665,000	39.82	12.33	22,900	38,600
ACC	13.35	13.15	12.8	13.15	12.8	-200	-1.50%	200	1,380,750	82.68	26.41	0	0
LGC	59.9	59	55.8	59	55.8	-900	-1.50%	300	12,515,688	749.44	21.71	0	0
FPT	106.1	104.5	106.4	106.4	103.9	-1,600	-1.51%	10,833,200	178,016,494	10,659.67	21.14	1,994,770	1,399,800
GTA	9.6	9.45	9.55	9.55	9.45	-150	-1.56%	300	92,894	5.56	10.86	0	0
BRC	12.4	12.2	12.4	12.4	12.2	-200	-1.61%	5,000	150,975	9.04	6.94	0	0
ICT	18.35	18.05	18	18.1	17.9	-300	-1.63%	9,800	580,939	34.79	18.69	0	0
SSB	17.45	17.15	17.4	17.5	17.15	-300	-1.72%	2,376,700	48,791,750	2,921.66	10.41	19,900	43,100
HMC	11.3	11.1	11.35	11.35	11.1	-200	-1.77%	7,700	303,030	18.15	11.85	0	0
CHP	27.9	27.4	27.9	27.9	27.4	-500	-1.79%	95,900	4,319,831	258.67	12.83	0	72,100
HU1	6.11	6	6	6	6	-110	-1.80%	100	60,000	3.59	15.58	0	0
STK	16.4	16.1	16.6	16.6	15.7	-300	-1.83%	14,300	2,255,982	135.09	123.85	600	1,300
AFX	10.85	10.65	10.9	10.95	10.3	-200	-1.84%	188,100	-	-	13.31	0	0
FUEIP100	13.59	13.3	13.35	13.35	13.3	-290	-2.13%	400	-	-	-	0	0
BIC	26.6	26	26.55	26.55	25.6	-600	-2.26%	165,100	3,049,199	182.59	6.11	6,100	54,180
SBV	8.2	8	7.65	8	7.65	-200	-2.44%	1,800	229,520	13.74	-	0	0
GVR	40.85	39.85	40.85	41.8	39.65	-1,000	-2.45%	6,315,900	159,400,000	9,544.91	46.83	32,250	1,391,700
HNA	23.9	23.3	22.3	23.3	22.3	-600	-2.51%	1,900	5,480,910	328.20	20.31	0	0
SAV	13.3	12.95	13.35	13.35	12.95	-350	-2.63%	2,100	321,085	19.23	5.56	0	0
DTL	12.75	12.4	12.75	13	12.4	-350	-2.75%	4,000	751,824	45.02	177.14	0	0
GEE	186	180.8	187	187	179.2	-5,200	-2.80%	210,200	66,172,792	3,962.44	1,039.08	23,220	15,600
TDH	4.4	4.27	4.24	4.56	4.24	-130	-2.95%	129,100	481,027	28.80	-	8,000	0
SJS	53.6	52	53.2	53.2	50.5	-1,600	-2.99%	81,200	15,468,691	926.27	22.06	100	200
TVT	16.4	15.9	16.2	16.2	15.9	-500	-3.05%	17,100	333,900	19.99	14.47	0	0
TDW	48.5	47	47	47	47	-1,500	-3.09%	500	399,500	23.92	7.12	0	500
PMG	7.76	7.5	7.76	7.95	7.22	-260	-3.35%	29,700	347,522	20.81	14.02	7,300	0
HHP	13.4	12.95	13.4	13.5	12.6	-450	-3.36%	1,137,300	1,120,879	67.12	65.74	107,600	193,900
VTB	16.1	15.55	16	16.35	15.55	-550	-3.42%	15,800	168,010	10.06	14.56	200	200
AST	75.7	73	75.9	78	72.2	-2,700	-3.57%	49,500	3,285,000	196.71	22.96	16,600	40
CCI	27.5	26.5	26.5	26.5	26.5	-1,000	-3.64%	400	464,839	27.83	16.06	0	0
JVC	6.18	5.93	5.82	6.15	5.82	-250	-4.05%	133,700	667,126	39.95	16.52	0	30,800
SVI	36.7	35.2	34.4	35.2	34.4	-1,500	-4.09%	200	451,702	27.05	5.95	0	0
CMV	8.2	7.8	8.21	8.21	7.8	-400	-4.88%	4,000	141,616	8.48	13.73	0	0
HTV	12.3	11.7	11.45	11.7	11.45	-600	-4.88%	3,300	153,317	9.18	16.71	0	0
HID	6.43	6.05	6.43	6.44	6	-380	-5.91%	675,800	464,376	27.81	85.21	9,100	106,900
COM	36.6	34.1	36.6	36.6	34.05	-2,500	-6.83%	4,100	481,513	28.83	25.91	0	0
HII	5.98	5.57	5.57	5.7	5.57	-410	-6.86%	1,532,500	410,303	24.57	132.62	13,300	6,400
DHA	64	59.6	59.6	63.9	59.6	-4,400	-6.88%	637,700	877,376	52.54	16.97	119,000	4,610
HVX	2.33	2.17	2.33	2.33	2.17	-160	-6.87%	316,300	90,110	5.40	-	0	60,000
DAT	10.2	9.49	9.49	10.8	9.49	-710	-6.96%	18,100	656,977	39.34	10.57	0	0
BCG	2.53	0				0	0.00%	-	2,226,933	133.35	-	0	0
BTT	38.85	0				0	0.00%	-	524,475	31.41	-	0	0
DTT	15.95	0				0	0.00%	-	130,022	7.79	-	0	0
FDC	16.1	0				0	0.00%	-	621,943	37.24	-	0	0
FUCTVGF3	15.8	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12.4	0				0	0.00%	-	-	-	-	0	0
FUEABVND	11.9	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUETPVND	11.85	0				0	0.00%	-	-	-	-	0	0
HAS	8.1	0				0	0.00%	-	63,180	3.78	-	0	0
HRC	30	0				0	0.00%	-	906,199	54.26	-	0	0
L10	26	0				0	0.00%	-	254,540	15.24	-	0	0
LM8	13.1	0				0	0.00%	-	122,992	7.36	-	0	0
NHT	11.05	0				0	0.00%	-	265,241	15.88	-	0	0
S4A	33	0				0	0.00%	-	1,392,600	83.39	-	0	0
SC5	16	0				0	0.00%	-	239,736	14.36	-	0	0
SFC	18.4	0				0	0.00%	-	207,763	12.44	-	0	0
SSC	31.15	0				0	0.00%	-	413,416	24.76	-	0	0
TCD	1.89	0				0	0.00%	-	634,701	38.01	-	0	0
TIX	41.7	0				0	0.00%	-	1,251,000	74.91	-	0	0
TMP	58	0				0	0.00%	-	4,060,000	243.11	-	0	0
TMS	41.5	0				0	0.00%	-	7,027,458	420.81	-	0	0
TNC	32	0				0	0.00%	-	616,000	36.89	-	0	0
TPC	13	0				0	0.00%	-	218,620	13.09	-	0	0
TTE	39.1	0				0	0.00%	-	1,113,975	66.71	-	0	0
UIC	61.5	0				0	0.00%	-	510,942	30.60	-	0	0
VNG	7.2	0				0	0.00%	-	700,392	41.94	-	0	0
VSI	25	0				0	0.00%	-	330,000	19.76	-	0	0
								合計	7,673,216,869	459,474.06		98,584,690	70,699,700

※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」