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
PTL	3.44	3.68	3.68	3.68	3.65	+240	+6.98%	1,225,900	368,000	20.91	-	0	0
GEE	113.3	121.2	114.5	121.2	114.5	+7,900	+6.97%	1,676,700	44,359,195	2,520.41	696.55	18,900	175,800
LDG	6.31	6.75	6.75	6.75	6.75	+440	+6.97%	3,019,100	1,725,407	98.03	-	0	1,800
HVX	2.88	3.08	3.08	3.08	2.92	+200	+6.94%	182,800	127,898	7.27	-	0	1,000
VHM	88	94.1	88.3	94.1	88.3	+6,100	+6.93%	8,831,400	386,507,470	21,960.65	12.81	1,854,850	1,894,430
PNC	26	27.8	26	27.8	24.2	+1,800	+6.92%	1,900	300,222	17.06	29.39	0	0
HTI	18.85	20.15	19.2	20.15	19.2	+1,300	+6.9%	288,900	502,726	28.56	8.17	0	300
FUCVREIT	7.27	7.77	7.77	7.77	7.77	+500	+6.88%	2,700	-	-	-	0	0
DIG	19	20.3	19.3	20.3	19.05	+1,300	+6.84%	51,670,900	13,122,553	745.60	107.98	3,111,510	739,010
NVL	15.35	16.4	15.5	16.4	15.45	+1,050	+6.84%	54,836,100	31,981,714	1,817.14	-	7,535,000	580,200
PAC	27.05	28.9	28.9	28.9	28.9	+1,850	+6.84%	462,400	2,014,542	114.46	11.79	0	100
VCA	11.1	11.85	11.85	11.85	11.8	+750	+6.76%	217,600	179,970	10.23	174.26	0	800
VRC	12.7	13.55	12.7	13.55	12.7	+850	+6.69%	181,300	677,500	38.49	677.50	100	0
HDG	26.45	28.2	26.8	28.3	26.5	+1,750	+6.62%	16,763,800	10,432,958	592.78	26.04	624,600	860,100
COM	32	34.1	30.2	34.1	30.2	+2,100	+6.56%	3,700	481,513	27.36	25.91	0	0
KHP	12.2	13	12.25	13.05	12.2	+800	+6.56%	244,600	784,898	44.60	13.58	0	0
TCD	3	3.18	3.21	3.21	3.18	+180	+6%	7,053,400	1,067,910	60.68	6.90	10,000	300
PTC	6.03	6.38	5.97	6.4	5.95	+350	+5.8%	110,900	205,383	11.67	10.62	0	0
TNC	29.85	31.45	28.1	31.7	28.1	+1,600	+5.36%	900	605,413	34.40	20.36	0	0
DPG	42.95	45.2	43.05	45.6	43.05	+2,250	+5.24%	4,175,300	4,556,116	258.87	12.72	408,800	295,000
DHA	42.65	44.75	43	44.9	42.7	+2,100	+4.92%	420,900	658,768	37.43	12.74	14,300	17,800
SSC	32.65	34.2	34.2	34.2	34.2	+1,550	+4.75%	100	453,895	25.79	11.29	0	0
TDM	56.5	59.1	56.5	59.1	56.5	+2,600	+4.6%	4,100	6,501,000	369.38	33.95	0	0
SHI	14.15	14.8	14.25	14.9	14.25	+650	+4.59%	755,800	2,515,253	142.91	31.09	42,000	0
HTV	8.8	9.2	9.15	9.2	9.1	+400	+4.55%	10,100	120,557	6.85	13.14	0	0
DXS	10.35	10.8	10.5	10.95	10.3	+450	+4.35%	6,247,200	6,254,314	355.36	45.76	1,840,900	431,000
NLG	39.65	41.35	40	41.45	39.75	+1,700	+4.29%	6,292,600	15,922,864	904.71	32.18	2,816,600	1,383,700
PDR	20.05	20.9	20.15	21.4	20	+850	+4.24%	29,384,600	18,961,213	1,077.34	113.59	711,800	1,533,500
UIC	40.3	42	40.3	42	40.3	+1,700	+4.22%	9,400	348,936	19.83	5.97	0	0
DXG	19	19.8	18.95	20.1	18.8	+800	+4.21%	34,588,500	20,173,907	1,146.24	56.25	7,440,800	5,400,800
VIC	117.4	122	118.1	123.3	118.1	+4,600	+3.92%	6,597,500	466,486,710	26,504.93	40.07	937,720	1,211,990
BIC	37.7	39.15	38.5	39.85	38	+1,450	+3.85%	85,400	4,591,390	260.87	9.20	0	3,700
QCG	12.25	12.7	12.4	12.8	12.35	+450	+3.67%	4,715,900	3,494,140	198.53	42.05	426,600	76,420
KHG	6.68	6.92	6.68	7	6.68	+240	+3.59%	20,042,700	3,110,092	176.71	56.72	1,471,300	713,800
HTG	45.45	47	47.2	47.7	46.2	+1,550	+3.41%	168,100	1,692,127	96.14	7.08	0	0
CTD	84.9	87.7	85.4	88	84.9	+2,800	+3.3%	2,472,100	8,895,412	505.42	26.42	156,700	68,500
VRE	28.8	29.75	28.85	29.95	28.5	+950	+3.3%	8,809,200	67,601,473	3,840.99	16.50	761,900	794,110
VIX	17.1	17.65	17.7	18	17.35	+550	+3.22%	51,288,400	27,029,737	1,535.78	26.07	3,304,250	6,207,270
TNI	2.55	2.63	2.55	2.7	2.54	+80	+3.14%	770,500	138,075	7.85	-	0	0
AGG	17.55	18.1	17.85	18.4	17.65	+550	+3.13%	2,770,900	2,941,758	167.15	9.89	289,800	244,000
SSB	19.4	20	19.5	20	19.3	+600	+3.09%	2,829,600	56,900,000	3,232.95	12.14	508,800	334,600
QNP	31.9	32.85	32	32.85	32	+950	+2.98%	3,600	1,327,467	75.42	10.36	0	0
SCR	8.2	8.44	8.23	8.69	8.23	+240	+2.93%	14,001,100	3,634,222	206.49	1,205.71	147,100	1,269,400
FUEABVND	10.5	10.8	10.8	10.8	10.8	+300	+2.86%	100	-	-	-	0	0
JVC	6.13	6.3	6.18	6.4	6.17	+170	+2.77%	1,325,100	708,751	40.27	17.55	64,200	13,800
HPX	5.14	5.28	5.19	5.44	5.15	+140	+2.72%	5,672,400	1,606,010	91.25	28.39	420,500	740,800
PMG	7.6	7.8	7.8	7.8	7.8	+200	+2.63%	1,000	361,423	20.54	14.58	0	0
TCR	3.1	3.18	3.2	3.31	3.1	+80	+2.58%	16,400	32,963	1.87	-	0	0
BTT	39	40	40	40	40	+1,000	+2.56%	500	540,000	30.68	11.52	0	0
KDH ＊	28.25	28.95	29	29.45	28.5	+700	+2.48%	6,708,300	29,272,577	1,663.21	36.19	1,044,250	1,909,070
TCO	10.2	10.45	10.25	10.6	10.2	+250	+2.45%	549,500	327,300	18.60	15.39	0	0
TCT	16.75	17.15	17	17.25	16.75	+400	+2.39%	30,300	219,314	12.46	20.27	0	0
HTN	10.75	11	10.85	11.35	10.85	+250	+2.33%	1,840,300	980,281	55.70	39.86	109,700	267,200
TCH	24.15	24.7	24.25	25.7	24.1	+550	+2.28%	9,050,000	16,504,931	937.78	22.19	2,341,600	794,600
VGC	46.25	47.3	46.65	48.75	46.3	+1,050	+2.27%	2,088,300	21,206,955	1,204.94	19.20	267,900	331,300
CII	15.55	15.9	15.7	16.3	15.65	+350	+2.25%	42,122,400	8,712,828	495.05	21.99	836,100	4,475,520
HAG	13.6	13.9	13.7	14.1	13.55	+300	+2.21%	15,976,000	14,697,850	835.11	-	1,616,100	552,100
VPH	5.9	6.03	5.95	6.1	5.92	+130	+2.2%	535,900	575,008	32.67	4.44	6,400	4,900
HDC	29.75	30.4	29.9	31.5	29.7	+650	+2.18%	9,265,000	5,421,991	308.07	70.05	664,600	258,100
TDC	11.65	11.9	11.75	12.1	11.65	+250	+2.15%	1,976,200	1,190,000	67.61	2.87	65,500	197,500
ACC	14	14.3	13.95	14.3	13.95	+300	+2.14%	33,800	1,501,500	85.31	28.71	0	0
APH	6.57	6.71	6.67	6.89	6.62	+140	+2.13%	915,100	1,636,463	92.98	13.75	32,100	45,200
CRE	9.08	9.27	9.08	9.39	9.08	+190	+2.09%	815,700	4,298,299	244.22	104.16	129,300	22,100
LAF	19.1	19.5	19.35	19.5	19.25	+400	+2.09%	19,500	296,946	16.87	7.63	0	0
FUEIP100	9.8	10	9.16	10	9.16	+200	+2.04%	3,900	-	-	-	0	0
NVT	7.94	8.1	7.98	8.2	7.95	+160	+2.02%	11,500	733,050	41.65	-	0	0
NHA	22.75	23.2	22.9	23.95	22.55	+450	+1.98%	1,811,300	1,127,328	64.05	15.81	90,000	205,650
NNC	32.95	33.6	32.35	33.6	32.35	+650	+1.97%	75,000	736,512	41.85	12.79	10,900	400
FUEMAV30	19.48	19.85	19.48	19.85	19.48	+370	+1.9%	91,000	-	-	-	89,500	76,700
HHV	13.4	13.65	13.55	13.9	13.4	+250	+1.87%	29,670,500	5,900,288	335.24	13.32	1,890,130	1,440,300
ASM	8.07	8.22	8.1	8.31	8.1	+150	+1.86%	2,915,700	3,042,865	172.89	15.90	236,200	74,800
DC4	13.6	13.85	13.7	14.15	13.6	+250	+1.84%	1,868,200	1,199,741	68.17	6.63	47,200	289,500
AAA	7.63	7.77	7.65	7.84	7.65	+140	+1.83%	4,709,400	2,970,273	168.77	8.06	379,500	119,200
AAT	3.3	3.36	3.35	3.38	3.32	+60	+1.82%	172,500	237,952	13.52	-	20,400	0
GMH	7.8	7.94	7.8	7.94	7.67	+140	+1.79%	3,000	131,010	7.44	21.99	0	0
ANV	22.6	23	22.8	23.85	22.65	+400	+1.77%	7,485,400	6,123,882	347.95	128.49	655,500	917,600
NTL	19.85	20.2	20	21	19.8	+350	+1.76%	4,764,600	2,463,994	140.00	4.27	283,400	129,300
HHS	17.15	17.45	17.35	17.9	17.15	+300	+1.75%	7,516,900	7,538,155	428.30	17.48	467,700	1,181,100
MSH	37.3	37.95	37.3	38	37.05	+650	+1.74%	479,600	4,270,173	242.62	6.90	70,600	37,400
CTI	24.5	24.9	24.6	25.6	24.45	+400	+1.63%	3,389,000	1,568,700	89.13	13.77	284,800	113,600
SBV	8.61	8.75	8.61	8.8	8.61	+140	+1.63%	8,200	239,085	13.58	-	0	0
SZC	36.75	37.35	37.15	37.6	36.7	+600	+1.63%	3,476,900	6,722,472	381.96	23.11	303,400	398,000
FUEDCMID	13.04	13.25	13.05	13.29	13.05	+210	+1.61%	10,400	-	-	-	300	0
MSN	75	76.2	75.8	77.3	75.6	+1,200	+1.6%	10,772,700	115,285,120	6,550.29	56.65	1,087,580	192,160
ABR	12.65	12.85	13	13	12.55	+200	+1.58%	4,600	257,000	14.60	13.02	0	0
VPI	50.6	51.4	50.5	51.7	50	+800	+1.58%	3,745,300	16,450,548	934.69	46.22	646,400	143,800
E1VFVN30	27.97	28.41	28.05	28.7	28.05	+440	+1.57%	2,533,600	-	-	-	4,200	2,353,500
GSP	12.85	13.05	12.9	13.1	12.85	+200	+1.56%	209,600	800,999	45.51	8.66	0	0
TLD	7.1	7.21	7.1	7.21	7.06	+110	+1.55%	316,800	560,515	31.85	39.83	0	0
IJC	13	13.2	13.25	13.45	13.05	+200	+1.54%	5,030,200	4,986,279	283.31	14.18	245,600	237,100
ELC	22.95	23.3	22.95	23.4	22.85	+350	+1.53%	1,638,800	2,328,775	132.32	20.26	230,000	102,700
HUB	16.4	16.65	16.45	16.65	16.45	+250	+1.52%	116,000	503,544	28.61	7.01	3,900	0
SGR	29.85	30.3	29.95	30.9	29.85	+450	+1.51%	493,400	2,117,212	120.30	30.70	39,100	29,300
NAV	17.15	17.4	17.15	17.4	17.15	+250	+1.46%	5,800	139,200	7.91	7.81	0	0
HNA	24.1	24.45	25.35	25.35	24	+350	+1.45%	11,300	5,751,428	326.79	21.32	0	0
MHC	8.3	8.42	8.5	8.6	8.39	+120	+1.45%	142,000	366,070	20.80	31.07	2,400	0
MIG	17.25	17.5	17.3	17.65	17.3	+250	+1.45%	433,500	3,525,084	200.29	13.51	10,100	1,500
TMT	13.75	13.95	13.85	14.2	13.85	+200	+1.45%	84,600	514,448	29.23	-	700	1,700
ITC	13.9	14.1	14.1	14.4	13.85	+200	+1.44%	1,487,000	1,352,684	76.86	42.09	0	0
HID	2.83	2.87	2.88	2.93	2.84	+40	+1.41%	282,000	220,291	12.52	38.78	0	0
CTF	21.95	22.25	22.3	22.3	21.4	+300	+1.37%	936,900	2,128,298	120.93	42.87	94,400	57,500
IDI	7.33	7.43	7.4	7.55	7.33	+100	+1.36%	3,274,200	2,029,673	115.32	29.96	440,000	93,800
HQC	3.72	3.77	3.76	3.87	3.72	+50	+1.34%	17,770,400	2,173,779	123.51	65.00	1,634,110	1,423,200
PGV	19	19.25	19	19.5	18.8	+250	+1.32%	99,100	21,626,760	1,228.79	-	100	500
HRC	32	32.4	30.55	33.85	30.55	+400	+1.25%	500	978,695	55.61	15.94	0	0
BMC	20.2	20.45	20.4	20.6	20.3	+250	+1.24%	182,800	253,429	14.40	11.02	7,300	500
TDP	33	33.4	33	33.4	32.5	+400	+1.21%	117,800	2,946,623	167.42	30.73	100	0
DSC	16.65	16.85	17	17.2	16.7	+200	+1.2%	272,200	3,451,536	196.11	19.52	3,400	9,800
BAF	33.6	34	33.55	34	33.5	+400	+1.19%	3,596,700	10,336,736	587.31	21.85	84,600	13,900
DBC	33.6	34	33.65	34.85	33.35	+400	+1.19%	18,269,200	11,378,751	646.52	12.95	680,700	1,596,200
LGL	4.32	4.37	4.32	4.46	4.25	+50	+1.16%	614,800	225,042	12.79	-	0	0
CTS	30.5	30.85	30.7	30.95	30	+350	+1.15%	3,107,300	6,561,593	372.82	19.85	201,300	178,400
DLG	2.72	2.75	2.72	2.8	2.72	+30	+1.1%	5,466,500	823,102	46.77	3.96	120,400	34,000
BRC	13.9	14.05	14	14.25	13.9	+150	+1.08%	35,500	173,869	9.88	7.99	0	0
DGC	102	103.1	105	106.2	102.8	+1,100	+1.08%	2,845,800	39,155,154	2,224.72	13.95	11,000	372,000
PGC	13.9	14.05	14.05	14.05	13.85	+150	+1.08%	37,300	847,767	48.17	9.92	0	5,000
DTA	4.74	4.79	4.7	4.88	4.6	+50	+1.05%	185,100	86,507	4.92	57.71	0	0
YBM	14.3	14.45	14.75	14.75	14	+150	+1.05%	8,100	206,633	11.74	15.50	800	0
DHC	28.8	29.1	28.8	29.25	28.65	+300	+1.04%	304,700	2,342,348	133.09	9.87	13,600	2,100
SHA	4.01	4.05	4.04	4.09	4.01	+40	+1%	37,900	135,459	7.70	10.02	0	0
BCE	10.45	10.55	10.7	10.7	10.4	+100	+0.96%	256,500	369,250	20.98	4.95	4,100	0
GDT	20.9	21.1	20.95	21.15	20.9	+200	+0.96%	43,300	520,556	29.58	9.74	0	2,000
SSI	31.6	31.9	32	32.1	31.35	+300	+0.95%	49,672,400	62,902,731	3,574.02	20.53	6,327,400	4,299,230
TCM	31.5	31.8	31.5	31.95	31.35	+300	+0.95%	2,598,900	3,562,832	202.43	12.48	7,700	19,400
TNT	5.33	5.38	5.35	5.57	5.35	+50	+0.94%	96,100	274,380	15.59	768.57	0	0
FUETCC50	11.91	12.02	11.94	12.02	11.94	+110	+0.92%	2,700	-	-	-	0	0
HII	4.36	4.4	4.37	4.42	4.37	+40	+0.92%	241,800	324,117	18.42	104.76	0	0
FUESSV50	21.92	22.12	21.92	22.12	21.92	+200	+0.91%	20,800	-	-	-	300	200
NHH	11.25	11.35	11.4	11.5	11.25	+100	+0.89%	276,600	827,188	47.00	9.62	0	2,700
TNH	16.85	17	17	17.2	16.85	+150	+0.89%	450,300	2,451,082	139.27	49.13	28,000	4,100
TRC	68.2	68.8	68.5	69.2	68.4	+600	+0.88%	202,300	2,003,800	113.85	9.06	12,600	35,500
TVB	9.1	9.18	9.2	9.25	9.16	+80	+0.88%	185,800	1,029,051	58.47	8.16	3,000	200
VHC	57.1	57.6	57.5	58.2	57.3	+500	+0.88%	1,149,700	12,928,502	734.57	10.52	95,600	42,900
FUEVN100	20.23	20.4	20.4	20.6	20.4	+170	+0.84%	148,500	-	-	-	4,000	0
SAB	48	48.4	48.05	48.7	47.85	+400	+0.83%	2,042,400	62,076,019	3,527.05	14.71	706,900	511,900
FUEVFVND	35.1	35.38	35.1	35.39	34.85	+280	+0.8%	380,100	-	-	-	322,120	37,800
DPM	38.3	38.6	38.65	38.9	38.35	+300	+0.78%	4,792,400	15,105,502	858.27	35.81	461,700	113,400
TCI	8.95	9.02	9.09	9.09	8.92	+70	+0.78%	674,600	1,042,901	59.26	18.37	3,000	1,500
YEG	12.8	12.9	12.9	13.2	12.8	+100	+0.78%	5,077,900	2,474,246	140.58	14.05	603,400	65,600
EVG	6.6	6.65	6.66	6.99	6.57	+50	+0.76%	3,019,900	1,431,411	81.33	45.55	155,400	270,040
HAH	67.9	68.4	68.2	69.3	68	+500	+0.74%	2,900,900	8,884,778	504.82	13.53	453,900	71,400
CMX	7.05	7.1	7.07	7.19	7.07	+50	+0.71%	567,300	723,483	41.11	12.93	12,400	1,300
HVH	14.15	14.25	14.3	14.45	14.1	+100	+0.71%	248,600	619,723	35.21	19.18	26,800	11,300
KBC	28.2	28.4	28.3	28.8	28.15	+200	+0.71%	6,292,300	26,745,835	1,519.65	57.03	1,253,900	493,500
MWG	70	70.5	69.8	70.8	69.6	+500	+0.71%	6,844,300	104,241,938	5,922.84	27.69	1,771,200	986,170
CSM	14.2	14.3	14.25	14.45	14.2	+100	+0.7%	1,099,300	1,481,841	84.20	33.03	43,700	74,300
NKG	14.2	14.3	14.25	14.55	14.2	+100	+0.7%	14,107,900	6,400,264	363.65	9.97	564,200	413,000
DGW	44.2	44.5	44.3	45.75	44.15	+300	+0.68%	3,659,700	9,753,007	554.15	22.22	451,100	214,900
ACG	37.45	37.7	37.45	37.8	37.45	+250	+0.67%	45,000	5,684,706	322.99	13.54	0	0
CIG	8.91	8.97	8.82	9.15	8.82	+60	+0.67%	758,200	457,828	26.01	5.19	0	0
GVR	29.85	30.05	30.1	30.7	29.9	+200	+0.67%	6,703,000	120,200,000	6,829.55	35.31	537,600	1,617,700
HSL	6.05	6.09	6.05	6.1	6	+40	+0.66%	134,900	234,875	13.35	34.80	0	0
FCN	15.3	15.4	15.9	15.9	15.3	+100	+0.65%	4,338,000	2,424,561	137.76	261.02	56,400	468,500
VCB	61.8	62.2	61.8	62.7	61.8	+400	+0.65%	9,992,700	519,722,991	29,529.72	11.16	1,717,830	5,309,420
FUEKIV30	10.93	11	10.51	11	10.51	+70	+0.64%	1,400	-	-	-	900	200
TEG	6.26	6.3	6.26	6.5	6.26	+40	+0.64%	384,100	761,081	43.24	150.00	13,300	0
DPR	39.95	40.2	40	40.75	40	+250	+0.63%	811,400	3,492,814	198.46	13.40	20,500	35,200
ADS	8.02	8.07	8.02	8.2	8.01	+50	+0.62%	234,700	616,505	35.03	12.10	0	0
FUEKIVND	13.1	13.18	13.14	13.18	12.91	+80	+0.61%	300	-	-	-	300	200
DHG	101.2	101.8	101.3	101.9	100.7	+600	+0.59%	22,900	13,309,950	756.25	17.66	11,400	0
VIB	16.95	17.05	17.15	17.25	17	+100	+0.59%	11,966,900	50,794,129	2,886.03	7.15	0	96,700
TRA	68.5	68.9	68.5	68.9	68.5	+400	+0.58%	1,400	2,855,942	162.27	13.81	0	1,200
PIT	7.2	7.24	7.16	7.25	7.15	+40	+0.56%	6,800	102,882	5.85	36.02	0	0
FPT	126.3	127	126.7	129.1	126	+700	+0.55%	8,334,200	188,128,925	10,689.14	25.69	2,113,550	2,447,800
BSR	18.55	18.65	18.55	18.75	18.5	+100	+0.54%	5,032,200	57,824,318	3,285.47	91.87	343,200	2,000
FUEMAVND	14.84	14.92	14.82	14.92	14.67	+80	+0.54%	2,700	-	-	-	1,600	1,500
DRL	56.4	56.7	56.8	56.8	56.5	+300	+0.53%	3,300	538,650	30.61	12.92	0	0
MCM	28.5	28.65	28.55	28.8	28.45	+150	+0.53%	72,100	3,151,500	179.06	15.93	0	0
TIP	19.2	19.3	19.25	19.4	19.2	+100	+0.52%	238,700	1,254,652	71.29	6.88	100	0
SBA	29.65	29.8	29.95	29.95	29.65	+150	+0.51%	6,400	1,802,550	102.42	15.88	0	0
SBT	20.25	20.35	20.25	20.35	20	+100	+0.49%	1,722,200	17,015,782	966.81	35.70	18,000	41,600
SIP	61.5	61.8	61.7	62.9	61.5	+300	+0.49%	665,000	13,010,964	739.26	12.03	32,300	210,000
DMC	62.1	62.4	62.5	62.5	62	+300	+0.48%	1,400	2,166,994	123.12	12.58	0	0
SMB	41.8	42	41.7	42	41.6	+200	+0.48%	11,200	1,253,559	71.22	8.12	100	0
GEX	42.7	42.9	42.95	43.5	42.3	+200	+0.47%	12,089,200	36,869,538	2,094.86	22.46	354,300	1,238,610
GAS	67.4	67.7	67.5	67.9	67	+300	+0.45%	1,392,400	158,598,957	9,011.30	15.55	36,400	26,040
TCL	34.55	34.7	34.9	35	34.65	+150	+0.43%	55,200	1,046,498	59.46	8.53	1,300	100
TN1	11.75	11.8	11.75	11.8	11.65	+50	+0.43%	48,700	644,662	36.63	12.66	0	400
HDB	24.25	24.35	24.35	24.45	24.15	+100	+0.41%	13,060,100	85,471,890	4,856.36	6.63	3,146,400	655,200
ACL	12.45	12.5	12.4	12.5	12.35	+50	+0.4%	43,700	626,988	35.62	58.14	0	0
CLC	50.5	50.7	50.5	50.9	50.5	+200	+0.4%	4,400	1,328,724	75.50	9.83	0	0
TBC	37.35	37.5	37.55	37.55	37.5	+150	+0.4%	300	2,381,250	135.30	13.37	0	0
DVP	77.6	77.9	77.6	78	77.3	+300	+0.39%	25,400	3,116,000	177.05	9.27	2,800	0
FMC	38.1	38.25	38.1	38.45	38.1	+150	+0.39%	102,300	2,501,125	142.11	8.18	12,900	100
FUEKIVFS	15.44	15.5	14.99	15.5	14.99	+60	+0.39%	200	-	-	-	100	100
VIP	12.85	12.9	12.9	12.95	12.85	+50	+0.39%	212,200	883,275	50.19	11.81	8,800	0
MSB	13.2	13.25	13.35	13.4	13.05	+50	+0.38%	12,995,100	34,450,000	1,957.39	6.24	379,800	838,770
ITD	13.9	13.95	13.9	14	13.85	+50	+0.36%	27,900	341,237	19.39	-	0	900
NSC	84.1	84.4	84.5	84.8	84.1	+300	+0.36%	2,500	1,483,289	84.28	7.21	0	0
SHB	14.25	14.3	14.3	14.45	14.15	+50	+0.35%	66,954,100	58,133,087	3,303.02	6.20	3,855,600	6,782,530
CKG	14.75	14.8	15.3	15.35	14.75	+50	+0.34%	637,200	1,691,802	96.13	11.48	0	0
BKG	3.02	3.03	3	3.05	3	+10	+0.33%	326,300	216,975	12.33	14.57	0	0
PAN	30	30.1	30.1	30.5	29.9	+100	+0.33%	3,122,200	6,287,732	357.26	11.13	380,800	133,300
TTF	3.05	3.06	3.06	3.1	3.01	+10	+0.33%	2,332,800	1,258,265	71.49	204.00	10,300	27,000
DSN	46.25	46.4	46.25	46.6	46.25	+150	+0.32%	6,800	560,652	31.86	7.12	0	0
BCM	67.1	67.3	67.7	68.4	67	+200	+0.3%	358,500	69,655,500	3,957.70	33.48	38,100	13,900
SAV	16.8	16.85	16.8	17.15	16.45	+50	+0.3%	347,500	417,782	23.74	7.23	0	0
SCS	66.5	66.7	66.5	66.8	66.4	+200	+0.3%	362,300	6,808,535	386.85	10.19	62,400	2,100
PVT	18.05	18.1	18.1	18.3	18.05	+50	+0.28%	2,823,900	8,505,755	483.28	6.29	226,200	84,400
DXV	3.85	3.86	3.85	3.88	3.85	+10	+0.26%	9,800	38,214	2.17	-	0	0
FRT	152	152.4	154	155	151.7	+400	+0.26%	530,300	20,763,340	1,179.74	66.46	188,600	215,580
GIL	19.45	19.5	19.5	19.7	19.25	+50	+0.26%	968,000	1,981,126	112.56	52.14	15,500	126,500
VPG	8.09	8.11	8.12	8.22	8.11	+20	+0.25%	528,000	717,052	40.74	7.64	85,100	12,600
VPB	20.85	20.9	21	21.3	20.75	+50	+0.24%	49,437,400	165,819,003	9,421.53	10.51	8,321,100	5,400,500
DRC	22.65	22.7	23.05	23.05	22.65	+50	+0.22%	806,800	2,696,592	153.22	11.64	0	0
CCI	23.5	23.55	23.5	23.55	23.5	+50	+0.21%	700	413,093	23.47	14.27	0	0
VCG	23.3	23.35	23.5	24	23.25	+50	+0.21%	15,316,600	15,095,036	857.67	15.08	12,300	2,433,200
PET	25.5	25.55	25.7	26.2	25.4	+50	+0.2%	1,320,900	2,726,750	154.93	19.22	0	0
MBB	26.7	26.75	26.75	26.9	26.55	+50	+0.19%	17,340,900	163,235,794	9,274.76	7.18	2,269,200	2,119,100
VID	5.18	5.19	5.18	5.19	5.18	+10	+0.19%	3,200	211,939	12.04	30.53	0	0
HTL	28	28.05	28.05	29	28.05	+50	+0.18%	3,400	336,600	19.13	14.54	0	0
ADP	28.95	29	29.4	29.4	29	+50	+0.17%	1,000	668,156	37.96	7.83	0	0
THG	58.4	58.5	58.4	59.3	58.3	+100	+0.17%	42,300	1,821,100	103.47	11.38	900	1,000
LBM	30.8	30.85	30.7	30.95	30.5	+50	+0.16%	44,900	1,234,000	70.11	14.97	10,200	0
CLL	34.15	34.2	34.15	34.25	34.15	+50	+0.15%	14,800	1,162,800	66.07	12.56	0	6,500
HAP	6.59	6.6	6.59	6.7	6.53	+10	+0.15%	80,500	732,219	41.60	7.21	5,100	4,000
C47	7.09	7.1	7.03	7.1	7.03	+10	+0.14%	40,700	258,030	14.66	65.74	0	0
CSV	35.95	36	36.1	36.6	35.85	+50	+0.14%	1,734,500	3,977,997	226.02	18.27	170,700	100,500
KOS	38.6	38.65	38.6	38.65	38.5	+50	+0.13%	317,800	8,367,004	475.40	390.40	2,900	0
CMG	41.6	41.65	41.7	42.45	41.4	+50	+0.12%	2,645,300	8,800,679	500.04	27.56	359,000	46,500
CTG	44.95	45	44.9	45.15	44.6	+50	+0.11%	7,521,100	241,649,629	13,730.09	9.53	1,664,300	1,634,070
HHP	9.23	9.24	9.22	9.25	9.12	+10	+0.11%	242,300	799,762	45.44	46.90	200	0
VCF	297.2	297.5	297.1	297.9	286.1	+300	+0.1%	2,300	7,907,293	449.28	17.71	0	0
FUEFCV50	11.83	11.84	12	12.2	11.83	+10	+0.08%	4,400	-	-	-	0	0
ACB	22.45	22.45	22.45	22.55	22.4	0	0.00%	15,112,900	115,317,941	6,552.16	6.12	240	67,200
ADG	10.4	10.4	10.6	10.6	10.2	0	0.00%	24,700	222,357	12.63	12.50	600	900
AGR	16.25	16.25	16.45	16.55	16.1	0	0.00%	1,829,100	3,710,066	210.80	25.92	1,900	106,700
ASG	17.4	17.4	17.4	17.4	17.4	0	0.00%	3,000	1,579,653	89.75	54.55	1,000	0
ASP	5.35	5.35	5.35	5.4	5.26	0	0.00%	49,500	199,767	11.35	28.01	500	0
BBC	68.5	68.5	68.5	68.5	68.5	0	0.00%	1,300	1,284,559	72.99	11.64	0	0
BTP	11.95	11.95	11.95	12	11.9	0	0.00%	29,000	722,803	41.07	16.88	0	0
CDC	15	15	15.1	15.3	15	0	0.00%	41,200	659,661	37.48	13.71	0	0
CHP	35.1	35.1	35.1	35.2	35	0	0.00%	8,400	5,156,635	292.99	16.43	0	0
CVT	27.6	27.6	27.6	27.6	27.6	0	0.00%	1,000	1,012,668	57.54	16.93	0	0
DCL	23.2	23.2	23.3	23.35	23.15	0	0.00%	416,400	1,694,552	96.28	31.65	0	0
DQC	11.6	11.6	11.7	11.85	11.6	0	0.00%	20,200	319,674	18.16	-	0	0
EVF	11.9	11.9	12.1	12.25	11.7	0	0.00%	17,660,300	9,050,733	514.25	16.90	200	2,005,300
FCM	4.16	4.16	4.18	4.23	4.15	0	0.00%	239,200	192,303	10.93	134.19	400	500
FDC	15.9	15.9	16	17	14.8	0	0.00%	26,900	614,217	34.90	121.37	0	0
FUESSVFL	26.6	26.6	26.6	26.68	26.43	0	0.00%	100,100	-	-	-	35,300	400
HAR	4.3	4.3	4.25	4.35	4.21	0	0.00%	1,921,200	411,442	23.38	41.75	3,900	30,300
HAS	8	8	8	8	8	0	0.00%	100	62,400	3.55	-	0	0
ILB	27.6	27.6	27.6	27.6	27.6	0	0.00%	10,100	1,054,306	59.90	8.38	0	0
IMP	51.8	51.8	51.9	51.9	51.6	0	0.00%	189,900	7,977,664	453.28	26.81	40,100	5,700
KDC	56.2	56.2	56.2	56.4	55.7	0	0.00%	513,300	16,287,115	925.40	404.32	27,200	7,100
KMR	3.15	3.15	3.15	3.17	3.12	0	0.00%	31,500	179,165	10.18	30.58	0	0
LIX	31	31	31.3	31.3	30.85	0	0.00%	70,000	2,008,800	114.14	11.10	500	0
MCP	31.5	31.5	31	31.5	30.4	0	0.00%	19,900	568,963	32.33	18.90	0	0
MDG	14.6	14.6	14.6	14.6	14.6	0	0.00%	200	150,742	8.56	37.92	0	0
NAB	14.6	14.6	14.65	14.75	14.5	0	0.00%	1,637,600	20,039,238	1,138.59	5.40	123,200	81,980
NHT	10.95	10.95	10.95	10.95	10.95	0	0.00%	200	262,840	14.93	11.65	0	0
NO1	7.23	7.23	7.47	7.47	7.21	0	0.00%	489,000	173,520	9.86	9.63	1,400	0
PLP	5.38	5.38	5.3	5.65	5.13	0	0.00%	91,400	376,599	21.40	42.70	400	800
POW	13.75	13.75	13.85	14.05	13.65	0	0.00%	11,335,200	32,200,735	1,829.59	28.95	4,800	1,131,100
PVD	20.4	20.4	20.5	20.75	20.35	0	0.00%	8,881,500	11,339,952	644.32	20.40	733,200	351,500
PVP	15.55	15.55	15.6	15.6	15.4	0	0.00%	199,300	1,612,573	91.62	8.28	0	0
RAL	96.6	96.6	96.8	97	96.6	0	0.00%	3,500	2,274,681	129.24	3.84	0	1,000
RYG	11.9	11.9	11.9	12	11.85	0	0.00%	33,300	535,500	30.43	7.93	0	0
SBG	12.1	12.1	12.15	12.2	12.05	0	0.00%	135,900	605,000	34.37	11.21	0	26,400
SFI	27.2	27.2	27.7	27.7	27.2	0	0.00%	800	661,287	37.57	7.90	0	0
SJD	15.1	15.1	15.1	15.1	15	0	0.00%	86,900	1,041,879	59.20	7.31	300	0
SKG	10.85	10.85	10.95	10.95	10.75	0	0.00%	307,700	721,500	40.99	21.23	15,600	6,000
SMA	9.52	9.52	9.52	9.52	9.52	0	0.00%	1,300	193,759	11.01	14.90	0	0
SVC	21	21	21	21	21	0	0.00%	900	1,399,021	79.49	14.05	100	0
SVT	12.6	12.6	12.6	12.6	12.55	0	0.00%	10,100	218,118	12.39	7.91	0	0
SZL	44	44	44	44	43.5	0	0.00%	21,200	1,203,160	68.36	14.38	0	0
TMP	63.6	63.6	64.3	64.5	63.6	0	0.00%	2,600	4,452,000	252.95	12.71	0	0
TMS	42	42	41.6	42	41.6	0	0.00%	900	7,112,126	404.10	35.12	0	0
TPB	14.9	14.9	15	15.15	14.8	0	0.00%	19,292,100	39,365,147	2,236.66	6.48	1,230,100	1,251,800
TV2	38.7	38.7	38.7	39.5	38.6	0	0.00%	1,104,700	2,613,263	148.48	40.40	139,200	39,800
VDP	37.5	37.5	37.3	37.5	37.3	0	0.00%	13,900	828,127	47.05	11.53	0	0
VMD	17.15	17.15	17.15	17.15	17.1	0	0.00%	24,500	264,801	15.05	11.84	0	0
VND	18.5	18.5	18.7	18.8	18.2	0	0.00%	37,902,700	28,162,548	1,600.14	16.39	2,707,520	1,191,230
VNM	60.1	60.1	60.3	60.6	59.8	0	0.00%	6,357,800	125,606,322	7,136.72	14.94	741,860	958,700
VNS	9.88	9.88	9.88	9.9	9.55	0	0.00%	37,800	670,449	38.09	8.04	0	11,800
VSC	17.2	17.2	17.25	17.65	17	0	0.00%	15,744,900	6,439,170	365.86	12.35	154,800	1,097,690
VSH	48.7	48.7	48.75	48.75	48.7	0	0.00%	2,000	11,504,949	653.69	25.66	0	0
VTB	10.1	10.1	10.1	10.1	10.1	0	0.00%	12,500	109,126	6.20	9.46	10,000	0
VTO	12.8	12.8	12.9	13	12.65	0	0.00%	798,900	1,022,293	58.08	11.38	74,300	2,900
VTP	124.1	124.1	125.6	125.6	122.4	0	0.00%	1,202,600	15,113,276	858.71	52.36	3,480	16,200
FUESSV30	19.4	19.39	19.47	19.5	19.3	-10	-0.05%	39,300	-	-	-	1,600	0
LSS	9.56	9.55	9.6	9.65	9.53	-10	-0.10%	699,400	818,832	46.52	24.06	0	0
CCL	7.3	7.29	7.39	7.52	7.25	-10	-0.14%	838,200	434,349	24.68	11.39	24,600	12,900
SAM	7.39	7.38	7.59	7.59	7.28	-10	-0.14%	943,900	2,804,112	159.32	33.55	0	4,600
LHG	34.15	34.1	34.45	34.5	34.1	-50	-0.15%	432,200	1,705,410	96.90	10.64	55,900	90,400
SGN	65.5	65.4	65.4	65.5	65.1	-100	-0.15%	21,300	2,193,097	124.61	8.99	2,500	300
VFG	65.1	65	65.2	65.2	64.8	-100	-0.15%	95,700	2,711,320	154.05	6.41	13,300	3,000
BMP	140.6	140.3	140.8	142.7	140.3	-300	-0.21%	245,500	11,485,090	652.56	11.59	71,000	58,900
STB	47.8	47.7	48.05	48.4	47.6	-100	-0.21%	9,050,500	89,924,790	5,109.36	8.91	1,268,800	502,700
NBB	23.2	23.15	23.5	23.5	22.7	-50	-0.22%	61,800	2,318,699	131.74	3,307.14	1,000	100
PC1	23	22.95	23.1	23.4	22.8	-50	-0.22%	6,510,700	8,207,887	466.36	19.50	650,500	1,327,300
BMI	20.95	20.9	20.95	21.15	20.85	-50	-0.24%	241,500	2,772,235	157.51	13.36	100	5,400
BID	38.4	38.3	38.8	38.8	38.15	-100	-0.26%	5,679,300	268,918,161	15,279.44	11.95	295,010	1,035,380
HSG	18.05	18	18.15	18.5	18	-50	-0.28%	10,234,400	11,177,682	635.10	22.44	222,600	13,900
TCB	35.25	35.15	35.4	35.6	35.1	-100	-0.28%	16,136,500	248,329,539	14,109.63	11.53	1,152,630	1,177,600
TDG	3.45	3.44	3.45	3.49	3.41	-10	-0.29%	115,600	83,286	4.73	12.16	0	0
DHM	6.64	6.62	6.6	6.73	6.6	-20	-0.30%	18,400	228,626	12.99	75.23	0	0
SC5	16.9	16.85	16.85	16.85	16.1	-50	-0.30%	2,200	252,472	14.34	6.82	0	0
FIR	9.7	9.67	9.65	9.74	9.3	-30	-0.31%	978,200	621,252	35.30	967.00	1,300	26,500
VDS	15.75	15.7	16	16.1	15.65	-50	-0.32%	4,116,800	4,196,610	238.44	12.91	133,300	129,900
BFC	45.3	45.15	45.45	45.6	45.05	-150	-0.33%	443,300	2,581,135	146.66	8.03	8,300	86,410
PHR	60.2	60	61.1	61.4	59.6	-200	-0.33%	306,400	8,129,952	461.93	19.26	21,400	24,600
VOS	15.2	15.15	15.35	15.5	15.1	-50	-0.33%	3,068,200	2,121,000	120.51	6.33	215,200	38,640
TYA	14.9	14.85	14.6	14.9	14.4	-50	-0.34%	5,500	90,962	5.17	6.05	0	0
DBD	55.3	55.1	55.1	55.4	54.9	-200	-0.36%	102,400	5,154,812	292.89	21.78	4,000	5,500
PHC	5.36	5.34	5.36	5.41	5.25	-20	-0.37%	228,200	270,641	15.38	55.63	0	4,300
HPG	26.1	26	26.2	26.35	25.9	-100	-0.38%	56,229,600	199,562,112	11,338.76	14.85	14,996,960	10,676,870
ICT	13.05	13	13	13.05	13	-50	-0.38%	83,700	418,405	23.77	13.46	0	0
CTR	102.2	101.8	102.4	103	101.5	-400	-0.39%	493,200	11,644,482	661.62	21.64	2,900	23,980
PLX	37.25	37.1	37.25	37.35	37.05	-150	-0.40%	1,791,300	47,138,972	2,678.35	21.00	5,500	214,400
D2D	36.05	35.9	36.2	36.2	35.8	-150	-0.42%	79,900	1,086,325	61.72	14.80	800	17,200
HMC	11.65	11.6	11.65	11.8	11.6	-50	-0.43%	23,400	316,680	17.99	12.38	0	0
LPB	33.8	33.65	33.95	34	33.65	-150	-0.44%	3,911,000	100,522,043	5,711.48	10.34	303,410	183,200
SFG	11.15	11.1	11.15	11.15	10.8	-50	-0.45%	14,200	531,660	30.21	20.71	0	0
ORS	10.7	10.65	10.85	10.85	10.5	-50	-0.47%	8,086,600	3,578,397	203.32	9.38	273,700	295,800
LCG	10.4	10.35	10.5	10.55	10.25	-50	-0.48%	5,379,300	1,998,490	113.55	17.16	228,400	458,300
HCD	7.89	7.85	7.89	7.94	7.73	-40	-0.51%	96,000	290,127	16.48	9.61	0	0
GMD	57.4	57.1	58	58.3	56.7	-300	-0.52%	3,435,800	23,992,981	1,363.24	13.35	566,100	1,435,370
PDN	95	94.5	95	95	94.5	-500	-0.53%	2,300	3,500,649	198.90	10.85	0	0
BSI	45.45	45.2	46.1	46.1	45	-250	-0.55%	1,943,200	11,090,541	630.14	24.41	11,560	9,500
KSB	18.05	17.95	18.35	18.35	17.75	-100	-0.55%	3,222,400	2,054,264	116.72	37.63	50,400	447,950
DAH	3.56	3.54	3.56	3.6	3.53	-20	-0.56%	349,500	298,068	16.94	43.70	0	0
DRH	3.49	3.47	3.5	3.57	3.43	-20	-0.57%	2,562,800	429,266	24.39	-	0	99,400
CMV	8.3	8.25	8.44	8.44	8.25	-50	-0.60%	1,700	149,786	8.51	14.52	0	0
GEG	16.8	16.7	17	17	16.5	-100	-0.60%	2,989,100	7,055,890	400.90	95.98	42,900	46,100
EIB	24.7	24.55	25	25	24.55	-150	-0.61%	13,663,400	45,729,791	2,598.28	13.75	3,100	985,400
PJT	9.9	9.84	9.72	9.89	9.72	-60	-0.61%	6,400	244,847	13.91	9.38	0	0
CCC	16.25	16.15	16.4	16.4	16.15	-100	-0.62%	16,100	650,038	36.93	15.38	0	0
HAX	16.25	16.15	17.25	17.25	16.05	-100	-0.62%	5,675,100	1,735,151	98.59	13.89	25,200	791,700
TDH	4.71	4.68	4.8	4.88	4.61	-30	-0.64%	732,200	527,215	29.96	-	21,200	1,900
SRF	9.25	9.19	9.3	9.3	8.72	-60	-0.65%	31,800	310,501	17.64	176.73	0	0
HVN	37.7	37.45	37.8	37.8	37.45	-250	-0.66%	2,772,300	82,929,062	4,711.88	-	38,900	239,600
CNG	29.05	28.85	29.35	29.35	28.85	-200	-0.69%	240,000	1,012,615	57.53	13.10	0	0
DCM	34.3	34.05	34.5	34.55	33.8	-250	-0.73%	5,548,400	18,026,070	1,024.21	14.22	19,000	644,100
NCT	109.8	109	108.6	109	108.5	-800	-0.73%	13,800	2,852,065	162.05	11.88	2,400	0
NT2	19.95	19.8	20	20.2	19.75	-150	-0.75%	1,499,500	5,699,945	323.86	71.74	17,600	376,900
STK	26.65	26.45	26.7	26.7	26.2	-200	-0.75%	28,000	2,556,047	145.23	203.46	0	500
HT1	13.15	13.05	13.2	13.25	12.85	-100	-0.76%	567,400	4,979,748	282.94	82.59	10,800	3,400
AST	64.3	63.8	64.3	64.5	63.5	-500	-0.78%	12,700	2,871,000	163.13	20.07	0	3,000
APG	12.25	12.15	12.4	12.7	12.15	-100	-0.82%	1,223,900	2,717,007	154.38	-	86,400	132,500
OPC	24	23.8	24.5	24.5	23.55	-200	-0.83%	7,900	1,524,411	86.61	16.75	0	0
SHP	36.3	36	36.3	36.3	36	-300	-0.83%	7,600	3,643,429	207.01	12.75	0	0
ST8	7.23	7.17	7.49	7.49	7.1	-60	-0.83%	692,200	184,419	10.48	8.33	0	600
SGT	17.5	17.35	17.25	17.6	17.25	-150	-0.86%	95,600	2,567,856	145.90	19.74	0	0
NAF	21.9	21.7	21.9	21.9	21.45	-200	-0.91%	572,300	1,475,149	83.82	10.39	0	18,600
CRC	10.75	10.65	10.75	10.95	10.4	-100	-0.93%	667,500	728,459	41.39	8.37	0	0
BWE	48	47.55	48	48.15	47.4	-450	-0.94%	301,800	10,457,607	594.18	19.72	7,000	186,000
FTS	41.55	41.15	41.8	42.3	41	-400	-0.96%	5,613,600	13,847,370	786.78	22.02	400	192,400
VCI	41.7	41.3	42	42.15	41.05	-400	-0.96%	18,552,600	29,843,380	1,695.65	26.82	79,500	597,900
PGI	20.7	20.5	20.65	20.65	20.3	-200	-0.97%	17,900	2,273,384	129.17	9.79	200	300
HCM	25.15	24.9	25.25	25.5	24.8	-250	-0.99%	22,172,400	17,927,281	1,018.60	15.21	617,600	3,675,100
PGD	25.3	25.05	25.2	25.3	25	-250	-0.99%	10,200	2,479,883	140.90	10.59	0	0
ABT	50.1	49.6	49.5	49.65	49.5	-500	-1.00%	1,800	584,152	33.19	6.51	0	600
PTB	56.2	55.6	56.5	56.5	55.5	-600	-1.07%	80,900	3,721,775	211.46	10.09	700	3,700
C32	18.2	18	17.6	18.2	17.55	-200	-1.10%	2,600	270,525	15.37	33.27	0	0
VPL	91.3	90.3	91.4	91.5	88.8	-1,000	-1.10%	510,200	161,935,024	9,200.85	59.72	26,200	15,500
SRC	26.3	26	26.2	26.25	26	-300	-1.14%	1,300	729,648	41.46	4.81	0	0
REE	68.8	68	69	69.3	67.8	-800	-1.16%	1,475,200	36,832,753	2,092.77	16.05	0	0
TLG	55.3	54.6	55.6	55.6	54.2	-700	-1.27%	697,000	4,720,365	268.20	11.36	0	42,860
VNE	5.4	5.33	5.29	5.45	5.29	-70	-1.30%	615,800	437,354	24.85	-	21,600	52,600
VPD	26.2	25.85	26.6	26.6	25.8	-350	-1.34%	28,100	2,755,342	156.55	12.98	400	0
TTA	11.15	11	11.35	11.35	10.9	-150	-1.35%	1,052,300	1,870,634	106.29	9.50	19,600	142,600
ABS	4.09	4.03	4.09	4.16	4.03	-60	-1.47%	689,300	322,400	18.32	134.33	0	0
SMC	13.35	13.15	13.05	13.5	13.05	-200	-1.50%	661,500	967,930	55.00	33.12	31,800	100
TSC	3.23	3.18	3.26	3.3	3.17	-50	-1.55%	1,814,200	626,011	35.57	636.00	0	0
DBT	12.5	12.3	12.45	12.5	12.3	-200	-1.60%	4,100	252,527	14.35	15.93	0	0
BVH	54.4	53.5	54.4	54.5	53.4	-900	-1.65%	542,500	39,714,268	2,256.49	18.82	65,300	33,520
SVD	3.61	3.55	3.51	3.62	3.51	-60	-1.66%	141,600	98,001	5.57	7.22	0	0
PPC	11.6	11.4	11.45	11.5	11.35	-200	-1.72%	1,953,400	3,654,989	207.67	8.56	19,100	194,700
SJS	108.9	107	106	109	106	-1,900	-1.74%	41,000	12,289,543	698.27	45.40	2,800	0
VAF	19.9	19.55	18.7	19.6	18.55	-350	-1.76%	7,500	736,358	41.84	12.09	0	0
VJC	96	94.3	96	97.8	94.3	-1,700	-1.77%	1,712,800	51,073,949	2,901.93	36.40	63,000	223,560
DTL	10.4	10.2	10.4	10.4	10.2	-200	-1.92%	2,400	618,436	35.14	145.71	100	0
PNJ	88	86.3	87.5	88.5	86.3	-1,700	-1.93%	958,100	29,161,220	1,656.89	15.11	650,300	531,600
TLH	5.98	5.86	6.1	6.18	5.8	-120	-2.01%	1,300,500	658,195	37.40	-	0	15,300
VNG	7.88	7.72	7.88	7.88	7.72	-160	-2.03%	10,200	750,975	42.67	308.80	400	300
VPS	9.19	9	9.18	9.18	8.81	-190	-2.07%	6,500	220,147	12.51	9.19	0	0
VNL	21.45	21	21	21	20.95	-450	-2.10%	6,400	296,950	16.87	6.67	500	0
BHN	36.8	36	36.7	36.7	36	-800	-2.17%	600	8,344,800	474.14	22.51	200	0
FIT	5	4.89	5.03	5.14	4.86	-110	-2.20%	3,197,600	1,662,273	94.45	13.93	0	0
SPM	10.85	10.6	10.6	10.6	10.55	-250	-2.30%	6,300	145,962	8.29	31.64	0	0
TVS	19.15	18.65	19.4	19.4	18.4	-500	-2.61%	766,000	3,114,462	176.96	11.08	3,700	7,400
AAM	7.4	7.2	7.4	7.4	7.14	-200	-2.70%	17,100	75,249	4.28	-	0	0
S4A	37	36	36	36	36	-1,000	-2.70%	1,000	1,519,200	86.32	17.24	0	0
DSE	26	25.25	26	26	25.15	-750	-2.88%	958,500	8,582,475	487.64	45.41	400	164,700
OGC	4.71	4.57	4.72	4.8	4.57	-140	-2.97%	1,628,300	1,371,000	77.90	11.48	900	7,300
TPC	8.36	8.1	8.3	8.4	8.1	-260	-3.11%	6,100	182,387	10.36	15.31	0	0
TVT	15.9	15.4	15.3	15.4	15.3	-500	-3.14%	2,700	323,400	18.38	14.01	0	0
VSI	19.3	18.65	18.6	18.7	18.6	-650	-3.37%	1,500	246,180	13.99	10.76	0	0
BCG	4.09	3.94	4.15	4.15	3.92	-150	-3.67%	24,373,000	3,468,030	197.05	35.50	547,500	120,100
OCB ＊	12.9	12.4	12.9	12.9	12.4	-500	-3.88%	16,060,700	30,575,785	1,737.26	9.71	1,873,400	1,909,200
EVE	11.15	10.7	11.15	11.2	10.5	-450	-4.04%	115,100	449,184	25.52	-	10,700	400
L10	22	21.05	20.7	21.05	20.7	-950	-4.32%	600	206,080	11.71	7.48	0	0
SVI	57.8	54	54	54	54	-3,800	-6.57%	200	692,952	39.37	9.12	0	0
HU1	6.4	5.96	5.97	5.97	5.96	-440	-6.88%	2,100	59,600	3.39	15.48	0	0
STG	38.9	36.2	36.2	39.2	36.2	-2,700	-6.94%	3,600	3,556,772	202.09	18.47	0	0
CLW	40.65	0				0	0.00%	-	528,450	30.03	-	0	0
DAT	7.4	0				0	0.00%	-	512,290	29.11	-	0	0
DTT	18	0				0	0.00%	-	146,733	8.34	-	0	0
FUCTVGF3	15.8	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	10.8	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
GTA	9.95	0				0	0.00%	-	97,809	5.56	-	0	0
KPF	1.2	0				0	0.00%	-	73,041	4.15	-	0	0
LGC	60.8	0				0	0.00%	-	11,725,570	666.23	-	0	0
LM8	12.75	0				0	0.00%	-	119,706	6.80	-	0	0
PSH	1.7	0				0	0.00%	-	214,489	12.19	-	0	0
RDP	1.3	0				0	0.00%	-	63,791	3.62	-	0	0
SFC	21.95	0				0	0.00%	-	247,848	14.08	-	0	0
TDW	54.2	0				0	0.00%	-	460,700	26.18	-	0	0
TIX	38	0				0	0.00%	-	1,140,000	64.77	-	0	0
TTE	39.95	0				0	0.00%	-	1,138,191	64.67	-	0	0
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	6,385,435,676	362,808.85		123,170,370	123,657,030

※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」