ホーチミン証取株価- ベトナム株情報

銘柄	前日終値	取引値 (終値)	始値	高値	安値	前日比	前日比 (%)	売買高 (株)	時価総額 (百万ドン)	時価総額 (億円)	PER (倍)	外国人 [買]成立	外国人 [売]成立
AAA	7.76	8.06	7.77	8.07	7.74	+300	+3.87%	1,943,900	3,173,566	190.03	8.36	44,100	72,210
AAM	6.95	6.65	6.95	6.95	6.65	-300	-4.32%	1,200	69,500	4.16	-	0	0
AAT	3.16	3.25	3.18	3.26	3.13	+90	+2.85%	18,000	230,162	13.78	-	0	0
ABR	13.25	12.5	13.9	13.9	12.4	-750	-5.66%	6,200	250,000	14.97	12.66	0	0
ABS	3	3	3	3.05	2.93	0	0.00%	233,300	240,000	14.37	100.00	0	0
ABT	68.3	69.1	67.8	69.1	67.8	+800	+1.17%	10,200	813,808	48.73	9.06	500	500
ACB	24.55	25.5	24.65	25.5	24.65	+950	+3.87%	22,302,500	130,984,743	7,843.40	6.95	4,993,850	4,677,080
ACC	13.65	13.65	13.6	13.65	13.55	0	0.00%	1,100	1,433,250	85.82	27.41	0	0
ACG	36.6	36.6	37.7	37.7	35.55	0	0.00%	10,000	5,518,839	330.47	13.14	100	200
ACL	13.3	13.3	12.7	14.15	12.7	0	0.00%	19,900	667,115	39.95	61.86	0	0
ADG	9.2	9.2	9.4	9.4	9	0	0.00%	2,200	196,701	11.78	11.06	0	0
ADP	23	23	23.5	23.5	22.9	0	0.00%	4,900	529,917	31.73	6.21	0	0
ADS	8.19	8.39	8.05	8.5	8.05	+200	+2.44%	183,400	640,952	38.38	12.58	0	0
AFX	11.6	11.25	11.6	11.6	11.2	-350	-3.02%	219,400	-	-	14.06	0	0
AGG	14	14.6	14	14.65	13.8	+600	+4.29%	805,100	2,372,910	142.09	7.98	89,000	33,900
AGR	16.6	17.75	17	17.75	17	+1,150	+6.93%	2,945,000	4,052,534	242.67	28.31	131,300	54,300
ANV	24.95	25.2	24.95	25.55	24.4	+250	+1%	1,214,300	6,709,645	401.78	140.78	249,700	513,100
APG	10.35	10.4	10.4	10.55	10.1	+50	+0.48%	947,000	2,325,668	139.26	-	26,300	218,900
APH	6.43	6.55	6.43	6.55	6.4	+120	+1.87%	366,900	1,597,442	95.66	13.42	3,700	26,000
ASG	16.8	16.9	16.5	16.9	16.5	+100	+0.6%	500	1,534,261	91.87	52.98	0	0
ASM	6.38	6.49	6.37	6.49	6.24	+110	+1.72%	988,700	2,642,690	158.24	12.55	55,920	0
ASP	4.85	4.94	4.85	4.94	4.55	+90	+1.86%	15,500	184,457	11.05	25.86	0	0
AST	74.7	74.7	75.1	76	74.7	0	0.00%	29,400	3,361,500	201.29	23.50	0	25,300
BAF	37.2	38.05	37.2	38.3	37.15	+850	+2.28%	4,732,000	11,568,023	692.70	24.45	723,700	75,800
BBC	84	89	86.7	89.8	86.7	+5,000	+5.95%	4,300	1,668,989	99.94	15.12	0	0
BCE	10.85	10.85	10.85	10.85	10.7	0	0.00%	13,800	379,750	22.74	5.09	0	0
BCG	2.53	0				0	0.00%	-	2,226,933	133.35	-	0	0
BCM	71	70	71	74	69	-1,000	-1.41%	1,168,700	72,450,000	4,338.32	34.83	18,560	389,900
BFC	45.8	46.2	46.2	47.2	46	+400	+0.87%	457,200	2,641,161	158.15	8.22	20,900	15,200
BHN	31.6	32.2	31.6	32.2	31.6	+600	+1.9%	5,900	7,463,960	446.94	20.14	0	0
BIC	23.55	23.75	23.9	24.15	23.65	+200	+0.85%	247,700	2,785,326	166.79	5.58	95,000	2,100
BID	46.05	49.25	47.9	49.25	47	+3,200	+6.95%	7,783,600	345,802,074	20,706.71	15.37	714,700	417,960
BKG	2.85	2.87	2.85	2.9	2.85	+20	+0.7%	90,700	205,518	12.31	13.80	100	0
BMC	16.45	16.25	17.45	17.45	15.8	-200	-1.22%	121,800	201,380	12.06	8.76	11,600	0
BMI	18.2	18.15	18.2	18.45	17.7	-50	-0.27%	580,800	2,732,439	163.62	11.60	51,400	194,410
BMP	175.1	174.7	175.1	180	173.2	-400	-0.23%	110,800	14,301,106	856.35	14.43	12,800	36,200
BRC	12.3	12.45	12.55	12.55	12.2	+150	+1.22%	6,100	154,069	9.23	7.08	0	0
BSI	39.95	42.7	40.95	42.7	40.3	+2,750	+6.88%	2,768,600	10,477,126	627.37	23.06	89,800	494,900
BSR	19.7	19.6	20.1	20.85	19.05	-100	-0.51%	34,088,000	98,143,074	5,876.83	96.55	5,460,760	1,966,990
BTP	8.78	8.78	8.78	8.8	8.67	0	0.00%	88,700	531,064	31.80	12.40	0	100
BTT	36.35	0				0	0.00%	-	490,725	29.38	-	0	0
BVH	67.5	66	67.9	70	64.1	-1,500	-2.22%	1,804,600	48,993,302	2,933.73	23.21	168,580	130,870
BWE	44.85	45.15	45.5	45.5	44	+300	+0.67%	180,200	9,929,778	594.60	18.73	19,810	0
C32	10.4	10.4	10.4	10.6	10.35	0	0.00%	8,600	312,606	18.72	19.22	0	0
C47	9.88	9.52	9.8	9.8	9.5	-360	-3.64%	22,100	345,978	20.72	88.15	0	0
CCC	11.4	11.35	11.5	11.5	11.1	-50	-0.44%	15,200	465,974	27.90	10.81	0	0
CCI	26.5	26.5	26.5	26.5	26.5	0	0.00%	1,000	464,839	27.83	16.06	0	0
CCL	6.1	6.11	6.09	6.13	6.05	+10	+0.16%	100,200	364,042	21.80	9.55	0	0
CDC	24.5	24.4	24.5	24.5	23.8	-100	-0.41%	179,300	1,287,653	77.10	22.30	0	11,600
CHP	29.05	29	29	29	28.7	-50	-0.17%	46,500	4,572,084	273.78	13.58	0	31,300
CIG	8.9	8.9	8.5	8.9	8.5	0	0.00%	20,800	454,256	27.20	5.15	0	0
CII	18.35	18.8	18.15	19.35	17.45	+450	+2.45%	27,577,900	11,758,468	704.10	26.00	2,747,200	1,418,100
CKG	10.05	10.1	10.1	10.2	10	+50	+0.5%	63,300	1,154,541	69.13	7.84	5,800	0
CLC	56.8	54.1	54.1	54.1	54.1	-2,700	-4.75%	100	1,417,830	84.90	10.49	0	100
CLL	30.4	30.3	30.55	30.55	30.3	-100	-0.33%	96,800	1,030,200	61.69	11.13	0	0
CLW	40.7	0				0	0.00%	-	529,100	31.68	-	0	0
CMG	37.05	36.95	37.8	37.8	36.95	-100	-0.27%	442,800	7,823,982	468.50	25.88	71,000	61,900
CMV	8.3	8.88	8.35	8.88	8.35	+580	+6.99%	49,800	161,224	9.65	15.63	0	0
CMX	6.2	6.21	6.2	6.23	6.16	+10	+0.16%	95,200	632,793	37.89	11.31	0	17,500
CNG	25.7	25.8	26.4	26.45	25.5	+100	+0.39%	48,800	905,562	54.23	11.72	100	700
COM	29.8	30	29.8	30	29.8	+200	+0.67%	200	423,619	25.37	22.80	0	0
CRC	9.19	9.16	9.14	9.2	9.01	-30	-0.33%	728,600	626,543	37.52	7.20	8,100	105,500
CRE	8.12	8.3	8.1	8.4	8.1	+180	+2.22%	347,700	3,848,531	230.45	93.26	10,500	15,400
CRV	28.1	28	28	28	28	-100	-0.36%	1,300	18,827,666	1,127.41	40.76	0	0
CSM	13.25	13.55	13.25	13.65	13.25	+300	+2.26%	401,600	1,404,122	84.08	31.29	3,800	500
CSV	28.45	28.6	28.5	29	28.45	+150	+0.53%	524,900	3,160,297	189.24	14.52	11,100	69,800
CTD	72.4	75	72.4	75.4	72.4	+2,600	+3.59%	785,600	7,607,251	455.52	16.45	49,400	300
CTF	19.6	19.6	19.6	19.6	19.4	0	0.00%	276,900	1,874,816	112.26	37.76	0	1,800
CTG	40.75	41.5	42	43.5	41.35	+750	+1.84%	37,246,900	322,328,202	19,301.09	8.79	1,195,110	3,740,880
CTI	22.05	22.5	22.05	22.65	21.7	+450	+2.04%	484,200	1,417,500	84.88	12.44	38,600	40,700
CTR	95.9	102.6	102.6	102.6	102.6	+6,700	+6.99%	667,600	11,735,991	702.75	21.81	0	14,600
CTS	32.1	34.3	32.6	34.3	32.6	+2,200	+6.85%	1,910,000	7,295,385	436.85	22.07	265,300	17,400
CVT	27.5	0				0	0.00%	-	1,008,999	60.42	-	0	0
D2D	34.8	35	34.8	35.15	34.8	+200	+0.57%	69,800	1,059,091	63.42	14.43	0	9,700
DAH	3.62	3.65	3.62	3.65	3.58	+30	+0.83%	117,400	307,330	18.40	45.06	0	0
DAT	9.72	9.04	9.04	9.04	9.04	-680	-7.00%	24,700	625,824	37.47	10.07	0	0
DBC	26	27.3	26.35	27.4	26.3	+1,300	+5%	4,728,900	10,506,860	629.15	10.40	435,000	223,400
DBD	48.4	48.5	48.5	48.5	48	+100	+0.21%	25,600	4,582,729	274.41	19.17	0	1,700
DBT	10.95	11.15	11.25	11.25	10.95	+200	+1.83%	25,300	228,917	13.71	14.44	0	0
DC4	9.97	10.1	9.97	10.2	9.89	+130	+1.3%	403,700	992,181	59.41	4.83	500	38,500
DCL	46.65	46.8	46	48.5	45.8	+150	+0.32%	820,100	3,418,320	204.69	63.85	0	500
DCM	34.65	35.3	35.4	36.35	35.1	+650	+1.88%	5,198,200	18,687,820	1,119.03	14.75	551,600	192,600
DGC	62.7	63.7	63.9	64.3	62.6	+1,000	+1.59%	4,044,400	24,191,885	1,448.62	8.62	758,410	740,610
DGW	42	43.7	42.5	43.95	41.8	+1,700	+4.05%	3,045,400	9,665,072	578.75	21.82	279,600	398,700
DHA	65.5	67.6	65	67.9	65	+2,100	+3.21%	87,800	995,145	59.59	19.25	8,900	6,000
DHC	33.6	33.95	33.5	34.1	33.5	+350	+1.04%	145,100	2,732,739	163.64	11.52	53,500	14,700
DHG	102.9	104.2	103	104.4	103	+1,300	+1.26%	32,900	13,623,741	815.79	18.08	6,900	970
DHM	6.09	6.16	6.17	6.17	6.16	+70	+1.15%	1,000	212,740	12.74	70.00	0	0
DIG	16	16.6	16	16.85	15.6	+600	+3.75%	17,134,500	10,730,758	642.56	88.30	2,499,310	610,100
DLG	2.56	2.57	2.47	2.61	2.47	+10	+0.39%	2,265,100	769,226	46.06	3.70	76,500	231,300
DMC	59.8	60	59.8	60	59.8	+200	+0.33%	2,500	2,083,648	124.77	12.09	0	0
DPG	36	38.5	36.1	38.5	35.7	+2,500	+6.94%	788,800	3,880,763	232.38	10.84	99,500	78,500
DPM	23.75	24.3	23.85	24.7	23.85	+550	+2.32%	8,618,100	16,522,178	989.35	22.54	814,100	317,320
DPR	41.25	41	41.95	42.35	40.7	-250	-0.61%	1,147,700	3,562,323	213.31	13.67	55,200	128,600
DQC	10.1	9.9	9.65	10.1	9.65	-200	-1.98%	7,600	272,825	16.34	-	0	0
DRC	14.9	15	14.9	15.05	14.8	+100	+0.67%	797,600	2,316,439	138.71	7.69	0	123,800
DRH	2.12	2.14	2.09	2.2	2.09	+20	+0.94%	282,200	264,735	15.85	-	0	12,600
DRL	46.4	46	46.2	46.5	45.95	-400	-0.86%	32,000	437,000	26.17	10.48	0	0
DSC	14.25	15	14.2	15.2	14.2	+750	+5.26%	237,000	3,594,922	215.26	17.38	0	100
DSE	23	24.6	23	24.6	22.9	+1,600	+6.96%	912,100	8,427,960	504.67	44.24	128,400	27,300
DSN	45.25	45.4	45.3	45.65	45.2	+150	+0.33%	43,400	548,569	32.85	6.96	0	21,000
DTA	4.05	4.16	4.1	4.23	4.02	+110	+2.72%	5,700	75,129	4.50	50.12	0	0
DTL	13.05	13.1	13.3	13.3	13.1	+50	+0.38%	3,300	794,266	47.56	187.14	0	0
DTT	16	0				0	0.00%	-	130,429	7.81	-	0	0
DVP	67.4	67.5	67.9	67.9	66.8	+100	+0.15%	37,300	2,700,000	161.68	8.03	100	33,900
DXG	15.5	16.1	15.55	16.35	15.3	+600	+3.87%	20,904,200	16,404,035	982.28	45.74	4,296,400	5,160,300
DXS	8.16	8.4	8.11	8.5	7.93	+240	+2.94%	4,356,900	4,864,466	291.29	35.59	1,141,300	200,300
DXV	4	3.9	3.9	3.9	3.9	-100	-2.50%	1,000	38,610	2.31	-	0	0
E1VFVN30	36.94	36.9	36.94	37	36.38	-40	-0.11%	332,000	-	-	-	83,600	257,990
EIB	21.3	22	21.3	22.15	20.95	+700	+3.29%	10,663,900	40,979,853	2,453.88	12.32	2,447,600	920,000
ELC	23.8	23.75	23.25	23.95	23.1	-50	-0.21%	1,181,000	2,614,611	156.56	20.65	145,500	140,700
EVE	10.25	10.35	10.25	10.35	10.1	+100	+0.98%	24,900	434,491	26.02	-	300	6,600
EVF	11.05	11.5	11.05	11.55	11.05	+450	+4.07%	6,229,600	8,746,507	523.74	16.34	756,600	260,900
EVG	7.66	7.79	7.66	7.86	7.31	+130	+1.7%	1,365,200	1,676,796	100.41	53.36	194,600	58,800
FCM	3.65	3.6	3.68	3.68	3.6	-50	-1.37%	18,900	166,416	9.97	116.13	0	500
FCN	13.85	14.8	13.6	14.8	13.6	+950	+6.86%	1,323,600	2,330,097	139.53	250.85	89,600	140,600
FDC	17.2	0				0	0.00%	-	664,436	39.79	-	0	0
FIR	7.17	7.55	7.13	7.55	7.11	+380	+5.3%	271,100	533,556	31.95	755.00	0	1,300
FIT	4.62	4.66	4.6	4.67	4.6	+40	+0.87%	1,065,400	1,584,088	94.86	13.28	0	0
FMC	35.9	36.2	35.9	36.25	35.9	+300	+0.84%	39,600	2,367,078	141.74	7.74	4,100	400
FPT	97.4	99.5	98	99.5	98	+2,100	+2.16%	9,076,600	169,498,959	10,149.64	20.13	2,494,100	2,222,120
FRT	143.5	145	143	146.4	142.9	+1,500	+1.05%	312,400	24,693,759	1,478.67	63.24	4,710	13,980
FTS	32.3	34.55	32.5	34.55	32.45	+2,250	+6.97%	3,833,700	11,626,407	696.19	18.49	387,200	44,800
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
FUCVREIT	7.54	7.55	7.55	7.55	7.55	+10	+0.13%	3,000	-	-	-	0	0
FUEABVND	11.9	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	14.75	14.78	14.75	14.78	14.67	+30	+0.2%	15,900	-	-	-	300	400
FUEFCV50	15.14	15.84	15.4	15.99	15.21	+700	+4.62%	7,500	-	-	-	0	0
FUEIP100	12.82	13.2	12.85	13.2	12.85	+380	+2.96%	500	-	-	-	0	0
FUEKIV30	14.04	14.05	14.05	14.05	13.95	+10	+0.07%	2,800	-	-	-	1,100	2,500
FUEKIVFS	17.68	18.13	18.13	18.13	18.13	+450	+2.55%	100	-	-	-	100	0
FUEKIVND	14.68	14.7	14.62	14.7	14.62	+20	+0.14%	700	-	-	-	300	400
FUEMAV30	25.2	25.34	25.2	25.34	24.86	+140	+0.56%	51,400	-	-	-	47,700	50,400
FUEMAVND	16.36	16.77	16.28	16.77	16.28	+410	+2.51%	30,800	-	-	-	22,900	25,100
FUESSV30	25.98	25.95	26.04	26.04	25.61	-30	-0.12%	18,200	-	-	-	300	14,400
FUESSV50	30.44	30.34	30.37	30.39	29.8	-100	-0.33%	9,600	-	-	-	5,700	0
FUESSVFL	30.78	32.16	30.99	32.16	30.99	+1,380	+4.48%	170,900	-	-	-	6,700	2,800
FUETCC50	15.39	15.2	15.38	15.38	15.15	-190	-1.23%	22,700	-	-	-	200	0
FUETPVND	11.8	11.85	11.85	11.85	11.85	+50	+0.42%	100	-	-	-	0	0
FUEVFVND	39.15	39.99	39.2	39.99	39.1	+840	+2.15%	132,400	-	-	-	306,400	3,600
FUEVN100	26.45	26.5	26.5	26.8	26.46	+50	+0.19%	49,600	-	-	-	19,200	0
GAS	97.1	97	101	102.5	94.5	-100	-0.10%	5,514,400	234,056,126	14,015.34	22.28	1,533,500	742,260
GDT	19.65	19.65	19.7	19.8	19.65	0	0.00%	14,000	484,376	29.00	9.07	0	0
GEE	205	209.5	205.5	210	198.8	+4,500	+2.2%	319,100	76,676,991	4,591.44	1,204.02	27,160	92,500
GEG	14.5	14.65	14.55	14.65	14.5	+150	+1.03%	281,600	6,189,748	370.64	84.20	34,000	5,400
GEX	39.25	40.5	39.35	41.4	38.05	+1,250	+3.18%	12,530,100	34,806,907	2,084.25	21.20	2,286,300	2,402,200
GIL	14.35	14.1	14.65	14.65	14	-250	-1.74%	316,400	1,432,507	85.78	37.70	0	18,600
GMD	62	63	62.4	63.6	62.4	+1,000	+1.61%	1,240,600	26,869,192	1,608.93	14.73	591,700	149,970
GMH	8.65	8.65	8.2	8.65	8.2	0	0.00%	300	142,725	8.55	23.96	0	0
GSP	10.75	10.75	10.8	10.95	10.7	0	0.00%	57,600	659,827	39.51	7.13	0	0
GTA	9.59	0				0	0.00%	-	94,270	5.64	-	0	0
GVR	31.6	32.2	32.3	32.95	31	+600	+1.9%	8,946,600	128,800,000	7,712.57	37.84	1,450,050	883,770
HAG	16.6	17.1	16.5	17.1	16.4	+500	+3.01%	8,352,500	21,672,528	1,297.76	-	473,300	134,700
HAH	57	57	57	58.1	56.5	0	0.00%	1,990,000	9,625,089	576.35	11.28	229,300	166,760
HAP	7.39	7.51	7.51	7.52	7.14	+120	+1.62%	3,800	833,177	49.89	8.20	0	800
HAR	3.78	3.8	3.78	3.81	3.7	+20	+0.53%	263,500	363,600	21.77	36.89	0	6,000
HAS	8.2	0				0	0.00%	-	63,960	3.83	-	0	0
HAX	10.4	10.65	10.5	10.7	10.4	+250	+2.4%	641,600	1,144,233	68.52	9.16	65,000	6,900
HCD	7.5	7.52	7.32	7.52	7.32	+20	+0.27%	49,300	277,930	16.64	9.20	0	0
HCM	22.6	24.15	23.25	24.15	23.2	+1,550	+6.86%	23,784,800	26,080,954	1,561.73	14.75	1,853,000	74,240
HDB	27.9	28.2	27.7	28.35	27.25	+300	+1.08%	23,631,100	141,148,792	8,452.02	7.68	4,200,860	3,421,600
HDC	20.65	21.7	20.65	22	20.1	+1,050	+5.08%	5,006,600	4,334,674	259.56	50.00	841,700	309,700
HDG	26.3	26.85	26.05	27.1	25.7	+550	+2.09%	3,947,400	9,933,507	594.82	24.79	520,600	1,017,100
HHP	12.15	12.7	12.15	12.9	12	+550	+4.53%	1,696,300	1,099,240	65.82	64.47	300	295,900
HHS	11.2	11.55	11.2	11.7	10.9	+350	+3.13%	3,085,800	4,989,438	298.77	11.57	669,700	202,700
HHV	12.4	12.9	12.2	12.95	12.2	+500	+4.03%	7,841,500	6,416,886	384.24	12.59	982,900	143,410
HID	4.73	4.7	4.6	4.98	4.48	-30	-0.63%	957,500	360,755	21.60	66.20	279,700	75,300
HII	5.72	5.7	5.72	5.77	5.6	-20	-0.35%	330,100	419,879	25.14	135.71	61,300	98,100
HMC	11.6	11.65	11.75	11.8	11.65	+50	+0.43%	7,600	318,045	19.04	12.43	0	0
HNA	21.5	21.5	21.5	21.5	21.15	0	0.00%	3,100	5,057,493	302.84	18.74	0	0
HPG	26.2	27.5	26.35	27.6	26.35	+1,300	+4.96%	83,534,900	211,075,311	12,639.24	15.71	10,865,320	4,308,960
HPX	4.59	4.63	4.6	4.69	4.55	+40	+0.87%	1,660,800	1,408,301	84.33	24.89	69,400	429,400
HQC	2.8	2.84	2.84	2.88	2.8	+40	+1.43%	4,741,800	1,637,542	98.06	48.97	155,200	0
HRC	26.2	28	28	28	28	+1,800	+6.87%	2,000	845,785	50.65	13.77	0	0
HSG	15.6	16.3	15.6	16.4	15.6	+700	+4.49%	5,037,000	10,122,012	606.11	14.34	823,240	87,200
HSL	6.9	6.88	6.9	7.13	6.86	-20	-0.29%	172,200	265,343	15.89	39.31	900	25,100
HT1	16.5	16.5	16.55	16.9	16.3	0	0.00%	468,700	6,296,234	377.02	104.43	0	46,400
HTG	43.7	43.65	43.7	44.25	43.65	-50	-0.11%	54,900	1,571,518	94.10	6.58	0	0
HTI	23.45	24.35	23.5	24.4	23.4	+900	+3.84%	85,400	607,513	36.38	9.88	100	4,200
HTL	23	22.25	23	23	22.25	-750	-3.26%	13,800	267,000	15.99	11.53	300	0
HTN	8.15	8.32	8.1	8.33	8.09	+170	+2.09%	459,700	741,449	44.40	30.14	17,800	5,500
HTV	12	11.95	11.95	11.95	11.5	-50	-0.42%	3,700	156,593	9.38	17.07	0	0
HU1	6.7	6.7	6.24	6.7	6.24	0	0.00%	1,400	67,000	4.01	17.40	0	0
HUB	15	15	15.05	15.25	15	0	0.00%	22,100	453,643	27.16	6.32	0	0
HVH	13	13.05	13	13.05	12.9	+50	+0.38%	130,100	567,536	33.98	17.56	0	0
HVN	26.85	27.8	27.75	28.4	27.75	+950	+3.54%	3,074,900	61,560,158	3,686.24	-	1,400	138,500
HVX	2.8	2.74	2.75	2.75	2.71	-60	-2.14%	9,000	113,779	6.81	-	0	0
ICT	17.8	17.7	18	18	17.7	-100	-0.56%	18,900	569,675	34.11	18.32	0	0
IDI	6.42	6.58	6.59	6.59	6.45	+160	+2.49%	488,000	1,797,476	107.63	26.53	66,700	22,300
IJC	10.8	11	10.9	11.05	10.65	+200	+1.85%	3,966,400	6,925,387	414.69	11.82	384,300	396,700
ILB	22.8	23.3	23.45	24	22.95	+500	+2.19%	36,300	890,048	53.30	7.07	0	0
IMP	52.5	52.3	52.3	52.7	52.2	-200	-0.38%	61,400	8,054,669	482.32	27.07	36,900	13,500
ITC	13.55	13.55	13.5	13.85	13.45	0	0.00%	105,700	1,299,920	77.84	40.45	0	0
ITD	15.7	15.75	15.8	15.8	15	+50	+0.32%	60,300	412,222	24.68	8.56	1,500	2,500
JVC	5.46	5.73	5.46	5.73	5.19	+270	+4.95%	261,900	644,626	38.60	15.96	11,100	21,000
KBC	36	36.2	36.1	36.75	35.05	+200	+0.56%	4,963,200	34,091,522	2,041.41	72.69	150,350	240,910
KDC	51.5	51.3	51.5	51.8	50.8	-200	-0.39%	283,800	14,867,064	890.24	369.06	28,800	271,200
KDH	28.6	29.2	28.7	29.85	28.25	+600	+2.1%	6,489,400	32,768,675	1,962.20	36.50	702,800	1,590,300
KHG	6.79	6.99	6.78	6.99	6.53	+200	+2.95%	24,026,800	3,141,552	188.12	57.30	2,095,700	2,001,300
KHP	12.4	12.1	12.4	12.5	12.1	-300	-2.42%	38,400	730,559	43.75	12.64	0	0
KMR	2.97	2.97	2.97	2.97	2.94	0	0.00%	10,600	168,927	10.12	28.83	0	0
KOS	39.05	39.1	39.4	39.5	39.05	+50	+0.13%	390,000	8,464,420	506.85	394.95	4,200	500
KSB	16.05	17.15	16.2	17.15	16.2	+1,100	+6.85%	1,622,000	1,962,710	117.53	35.95	254,500	107,410
L10	25.45	25.85	25.85	25.85	25.85	+400	+1.57%	100	253,072	15.15	9.18	0	0
LAF	18.2	18.25	18.25	18.5	18.25	+50	+0.27%	3,700	277,911	16.64	7.14	100	0
LBM	36.4	36.35	36	36.4	34.5	-50	-0.14%	13,500	1,454,000	87.07	17.64	600	500
LCG	10.05	10.45	10.1	10.45	9.99	+400	+3.98%	2,915,800	2,158,992	129.28	17.33	134,800	11,010
LDG	3.91	4	3.91	4.1	3.91	+90	+2.3%	2,364,900	1,022,463	61.23	-	222,100	160,200
LGC	61	61	61	61	61	0	0.00%	300	12,939,949	774.85	22.44	300	0
LGL	5.88	6	5.68	6	5.68	+120	+2.04%	134,000	308,983	18.50	-	0	19,800
LHG	29.25	29.65	29.45	29.7	29.25	+400	+1.37%	170,500	1,482,856	88.79	9.25	9,100	200
LIX	35.95	35.85	35.15	35.85	34.65	-100	-0.28%	37,500	2,323,080	139.11	12.84	0	500
LM8	14.9	14.8	14.8	14.8	14.8	-100	-0.67%	100	138,952	8.32	9.86	0	0
LPB	41.2	42.4	41.4	42.45	41.3	+1,200	+2.91%	2,299,400	126,660,761	7,584.48	13.03	1,201,500	510,000
LSS	9.49	9.5	9.49	9.53	9.42	+10	+0.11%	103,900	814,545	48.78	7.02	0	0
MBB	27.3	28.2	27.55	28.2	27.55	+900	+3.3%	56,968,300	227,150,997	13,601.86	7.57	4,147,510	1,883,500
MCH	176	172.8	172.5	173.1	170	-3,200	-1.82%	110,800	-	-	15.94	26,100	14,070
MCM	26.6	27.1	26.6	27.2	26.6	+500	+1.88%	55,900	2,981,000	178.50	15.06	0	0
MCP	29.2	29.4	29.2	29.4	29	+200	+0.68%	23,500	584,132	34.98	17.64	0	0
MDG	31	31	31	31	31	0	0.00%	4,400	320,068	19.17	80.52	0	0
MHC	11.15	10.9	11.15	11.45	10.4	-250	-2.24%	63,500	473,891	28.38	40.22	1,500	900
MIG	18.2	18.55	18.3	18.95	18.25	+350	+1.92%	387,500	3,736,589	223.75	14.32	13,600	1,500
MSB	12.5	12.9	12.55	12.95	12.5	+400	+3.2%	13,536,800	40,248,000	2,410.06	6.08	774,600	103,040
MSH	35.35	35.3	35.95	36.6	35.15	-50	-0.14%	797,800	3,971,992	237.84	6.42	26,000	79,800
MSN	76.5	78.6	76.6	78.8	75.9	+2,100	+2.75%	8,295,600	119,510,665	7,156.33	58.44	1,940,240	1,331,420
MWG	86	87.5	86	87.5	85	+1,500	+1.74%	8,471,500	128,489,967	7,694.01	34.37	2,875,000	1,006,110
NAB	14.65	15.1	14.65	15.1	14.6	+450	+3.07%	2,636,000	20,725,513	1,241.05	5.59	281,800	75,700
NAF	37.65	38.45	37.6	38.5	37.3	+800	+2.12%	607,000	272,377	16.31	18.41	66,200	108,200
NAV	17.3	17.45	17.85	18.15	17.45	+150	+0.87%	4,100	139,600	8.36	7.83	0	0
NBB	18.3	18.55	18	18.85	17.95	+250	+1.37%	42,300	1,857,964	111.26	2,650.00	0	1,400
NCT	91	91.1	91.3	91.4	90	+100	+0.11%	26,800	2,383,698	142.74	9.93	800	7,800
NHA	15	15.4	14.85	15.5	14.5	+400	+2.67%	336,800	748,312	44.81	10.50	28,000	0
NHH	11.6	11.9	11.6	11.95	11.6	+300	+2.59%	127,900	1,344,272	80.50	10.08	1,000	0
NHT	11.1	0				0	0.00%	-	266,441	15.95	-	0	0
NKG	14.8	15.55	14.7	15.65	14.65	+750	+5.07%	10,265,700	6,959,727	416.75	10.84	1,095,600	194,800
NLG	29.15	30	29.2	30.5	28.7	+850	+2.92%	4,658,700	14,552,921	871.43	23.35	911,900	1,963,100
NNC	60	60.7	61.5	61.5	58.3	+700	+1.17%	46,200	1,330,544	79.67	23.10	1,100	13,200
NO1	6.31	6.34	6.32	6.38	6.22	+30	+0.48%	103,600	152,160	9.11	8.44	0	0
NSC	77.7	77.7	78.9	78.9	77.1	0	0.00%	5,700	1,365,540	81.77	6.63	0	0
NT2	24.4	24.4	24.5	24.7	24.35	0	0.00%	2,130,400	7,024,175	420.61	88.41	459,900	289,700
NTC	156	156.2	156	157	156	+200	+0.13%	7,000	3,748,797	224.48	12.81	0	0
NTL	17.85	18.15	17.8	18.4	17.7	+300	+1.68%	1,456,900	2,213,935	132.57	3.84	60,800	301,200
NVL	12.55	12.8	12.6	13.05	12.2	+250	+1.99%	11,835,400	28,569,837	1,710.77	-	1,283,000	4,864,100
NVT	7.5	7.5	7.7	7.7	7.5	0	0.00%	2,400	678,750	40.64	-	0	0
OCB	11.8	12.2	12.05	12.25	11.85	+400	+3.39%	6,495,200	30,082,628	1,801.35	9.55	1,293,500	18,900
OGC	3.69	3.7	3.69	3.7	3.65	+10	+0.27%	287,700	1,110,000	66.47	9.30	0	2,100
OPC	23.6	0				0	0.00%	-	1,511,601	90.52	-	0	0
ORS	13	13.9	13	13.9	12.9	+900	+6.92%	3,407,100	4,670,396	279.66	12.25	300,000	700
PAC	22.55	22.85	22.25	22.9	22.25	+300	+1.33%	417,500	1,592,812	95.38	9.32	50,200	1,400
PAN	26.7	27.5	26.9	27.5	26.9	+800	+3%	1,243,800	5,744,606	343.99	10.17	153,000	10,900
PC1	23.75	24.1	23.75	24.35	23.75	+350	+1.47%	5,425,500	9,911,977	593.53	20.48	360,500	614,800
PDN	115.1	115.8	115.8	115.9	115.3	+700	+0.61%	3,400	4,289,685	256.87	13.29	0	0
PDR	17.25	17.9	17.1	18.1	16.6	+650	+3.77%	15,821,400	17,538,588	1,050.21	97.28	2,659,200	2,194,800
PDV	9.85	9.9	9.87	9.9	9.8	+50	+0.51%	164,400	-	-	2.41	0	0
PET	33.3	32.2	33	33.25	32.1	-1,100	-3.30%	2,173,200	3,436,453	205.78	24.23	0	0
PGC	13.75	13.6	13.8	13.8	13.4	-150	-1.09%	65,200	820,614	49.14	9.60	1,900	0
PGD	24.05	24.05	24.6	24.6	24	0	0.00%	7,300	2,380,885	142.57	10.17	500	1,400
PGI	19.15	19.2	18.5	19.2	18.5	+50	+0.26%	22,200	2,129,218	127.50	9.17	0	0
PGV	22.1	21.1	22.2	22.4	21.1	-1,000	-4.52%	89,400	23,705,176	1,419.47	-	0	0
PHC	4.94	4.91	4.91	4.97	4.9	-30	-0.61%	138,000	248,848	14.90	51.15	0	0
PHR	62.4	62.8	63.9	65.8	62.4	+400	+0.64%	1,017,600	8,509,350	509.54	20.16	11,100	256,000
PIT	6.79	6.79	6.79	6.79	6.79	0	0.00%	300	96,487	5.78	33.78	0	0
PJT	9.5	9.39	9.39	9.39	9.39	-110	-1.16%	100	233,649	13.99	8.95	0	0
PLP	5.6	5.68	5.75	5.97	5.5	+80	+1.43%	73,700	567,999	34.01	45.08	0	9,100
PLX	43	42.4	44	45.55	41.55	-600	-1.40%	9,725,000	53,873,111	3,225.93	24.00	85,800	347,300
PMG	9.6	10.25	9.6	10.25	8.93	+650	+6.77%	73,600	474,947	28.44	19.16	300	200
PNC	21.25	22.6	22.5	22.7	22.5	+1,350	+6.35%	700	244,065	14.61	23.89	0	0
PNJ	103	103.2	104	104	99.2	+200	+0.19%	1,194,900	35,206,588	2,108.18	18.06	135,100	91,440
POW	14.4	14.15	14.55	14.75	13.8	-250	-1.74%	27,214,700	39,433,519	2,361.29	29.79	2,518,220	3,257,700
PPC	9.95	9.96	9.95	9.98	9.9	+10	+0.1%	396,600	3,193,306	191.22	7.48	7,800	400
PTB	49.5	50.4	49.9	50.6	49.6	+900	+1.82%	193,300	3,373,696	202.02	9.15	71,700	2,800
PTC	6.5	6.51	6.5	6.54	6.43	+10	+0.15%	56,300	209,567	12.55	10.83	0	0
PTL	2.79	2.78	2.79	2.79	2.7	-10	-0.36%	11,300	278,000	16.65	-	0	0
PVD	29.5	28.4	29.5	29.75	27.85	-1,100	-3.73%	14,566,900	15,786,992	945.33	28.40	692,900	393,300
PVP	15.45	14.95	15.45	15.6	14.8	-500	-3.24%	455,000	1,550,352	92.84	7.96	0	400
PVT	20.3	19.7	20.75	20.75	19.5	-600	-2.96%	8,863,000	9,257,645	554.35	6.84	518,000	760,900
QCG	13.6	13.8	13.6	13.95	12.9	+200	+1.47%	970,000	3,796,782	227.35	45.70	112,300	85,600
QNP	29.9	29.85	29.9	29.9	29.5	-50	-0.17%	4,000	1,206,237	72.23	9.41	0	0
RAL	92.8	93	92.8	93	92.4	+200	+0.22%	7,900	2,189,910	131.13	3.69	0	0
REE	61	61.5	61.3	61.7	61	+500	+0.82%	966,300	33,311,976	1,994.73	14.51	25,780	25,000
RYG	10.15	10.15	10	10.15	10	0	0.00%	99,900	456,750	27.35	6.77	0	2,500
S4A	33	32.8	33	33	32.8	-200	-0.61%	3,400	1,384,160	82.88	15.71	0	0
SAB ＊	46.95	47	47.2	47.45	46.15	+50	+0.11%	1,678,300	60,280,431	3,609.61	14.28	79,800	313,270
SAM	7.25	7.25	7.26	7.38	7.02	0	0.00%	276,500	2,754,717	164.95	32.95	8,700	23,630
SAV	12.75	12.8	12.75	13.3	12.7	+50	+0.39%	16,500	317,366	19.00	5.49	0	100
SBA	28.9	28.8	28.65	28.85	28.65	-100	-0.35%	4,000	1,742,062	104.32	15.34	0	0
SBG	14.35	14.45	14.5	14.55	14	+100	+0.7%	111,200	722,499	43.26	13.39	0	45,200
SBT	24.4	24.35	24.4	24.45	24.3	-50	-0.20%	568,800	20,821,992	1,246.83	29.27	3,600	49,300
SBV	7.9	7.5	7.5	7.5	7.5	-400	-5.06%	3,100	215,175	12.88	-	0	0
SC5	15.8	0				0	0.00%	-	236,739	14.18	-	0	0
SCR	7.21	7.49	7.19	7.49	7.01	+280	+3.88%	3,297,300	3,225,157	193.12	1,070.00	603,800	256,000
SCS	53.4	53.8	53.8	54.3	53.3	+400	+0.75%	374,000	5,491,742	328.85	8.22	84,600	44,200
SFC	17.1	17.15	17.15	17.15	17.15	+50	+0.29%	500	193,649	11.60	9.76	0	0
SFG	10.15	10.15	10.15	10.2	10.15	0	0.00%	2,100	486,158	29.11	18.94	0	0
SFI	25	25	25	25	25	0	0.00%	1,000	607,801	36.40	7.26	0	0
SGN	56.7	56.7	56.9	57	56.5	0	0.00%	39,900	1,899,370	113.73	7.80	100	100
SGR	16.75	17.35	17.15	17.6	16.4	+600	+3.58%	173,300	1,212,331	72.59	17.58	6,200	3,500
SGT	15.8	15.8	15.6	16	15.6	0	0.00%	14,000	2,338,451	140.03	17.97	0	0
SHA	4.03	4	4	4	4	-30	-0.74%	3,300	133,787	8.01	9.90	0	0
SHB	16.5	17	16.45	17.2	16.4	+500	+3.03%	107,621,400	78,092,965	4,676.23	7.37	8,375,900	2,530,910
SHI	14	13.8	13.55	13.8	13.55	-200	-1.43%	398,200	2,345,304	140.44	28.99	13,200	24,200
SHP	34.55	34.5	34.6	34.6	34.5	-50	-0.14%	2,000	3,491,619	209.08	12.22	0	0
SIP	56	55.6	56.1	56.2	55.1	-400	-0.71%	447,900	13,461,480	806.08	10.83	19,600	92,200
SJD	14	14.05	14.05	14.1	13.95	+50	+0.36%	57,800	969,431	58.05	6.80	100	200
SJS	57.2	57.5	56.7	58.9	56.7	+300	+0.52%	49,700	17,104,803	1,024.24	24.40	0	1,500
SKG	10	10.1	10	10.1	10	+100	+1%	213,400	671,627	40.22	19.77	4,300	0
SMA	8	0				0	0.00%	-	162,823	9.75	-	0	0
SMB	38.9	39.5	39	39.9	39	+600	+1.54%	52,100	1,178,943	70.60	7.63	4,800	100
SMC	13.4	13.5	13.4	13.75	13	+100	+0.75%	361,600	993,692	59.50	34.01	11,500	15,000
SPM	9.61	9.9	9.9	9.9	9.9	+290	+3.02%	100	136,323	8.16	29.55	0	0
SRC	50.9	0				0	0.00%	-	1,428,425	85.53	-	0	0
SRF	8.04	0				0	0.00%	-	271,646	16.27	-	0	0
SSB	17.35	17.75	17.4	17.75	17.3	+400	+2.31%	2,809,700	50,498,750	3,023.88	10.77	490,100	53,300
SSC	31.15	0				0	0.00%	-	413,416	24.76	-	0	0
SSI	30.35	32.45	30.45	32.45	30.45	+2,100	+6.92%	55,916,600	67,363,435	4,033.74	20.88	3,536,610	2,306,110
ST8	4.47	4.43	4.4	4.5	4.36	-40	-0.89%	257,300	113,944	6.82	5.15	0	0
STB	51.8	53.8	51.5	54.3	51.1	+2,000	+3.86%	21,181,100	101,424,606	6,073.33	10.05	1,117,000	3,436,120
STG	41.6	44.45	44.5	44.5	44.4	+2,850	+6.85%	400	4,367,362	261.52	22.68	0	0
STK	15.3	15.4	14.8	15.4	14.8	+100	+0.65%	9,200	2,157,896	129.22	118.46	0	6,100
SVC	22.1	22	22.1	22.45	22	-100	-0.45%	9,300	2,052,122	122.88	14.72	600	0
SVD	4.49	4.23	4.2	4.49	4.2	-260	-5.79%	14,400	116,773	6.99	8.60	0	0
SVI	36.95	39	38.6	39	38.6	+2,050	+5.55%	600	500,465	29.97	6.59	0	0
SVT	10.9	11	11	11	10.85	+100	+0.92%	11,200	190,421	11.40	6.91	0	0
SZC	30.3	30.85	30.3	31.05	30.1	+550	+1.82%	941,000	5,552,564	332.49	19.09	62,500	77,300
SZL	48.2	48.2	48.1	48.2	48.1	0	0.00%	2,000	1,318,007	78.92	15.76	0	0
TAL	48.65	48.95	48.6	48.95	46.6	+300	+0.62%	499,800	15,265,058	914.08	22.80	121,000	59,900
TBC	35.4	35.4	35.4	35.4	35.4	0	0.00%	200	2,247,900	134.60	12.62	0	100
TCB	36.65	38	36.7	38	36.45	+1,350	+3.68%	23,390,400	269,277,136	16,124.38	12.46	14,600	1,000
TCD	1.89	0				0	0.00%	-	634,701	38.01	-	0	0
TCH	15.95	16.3	15.95	16.6	15.5	+350	+2.19%	7,789,900	14,867,380	890.26	12.73	1,536,540	2,219,860
TCI	9.3	9.64	9.3	9.68	9.29	+340	+3.66%	406,100	1,114,586	66.74	19.63	20,500	0
TCL	34.5	34.6	34.6	34.65	34.2	+100	+0.29%	29,600	1,043,482	62.48	8.51	2,100	300
TCM	27.1	27.15	27.5	27.5	26.75	+50	+0.18%	1,519,900	3,041,852	182.15	10.66	8,100	87,600
TCO	8.49	8.38	8.2	8.38	8.14	-110	-1.30%	85,300	262,467	15.72	12.34	0	0
TCR	2.71	2.8	2.71	2.83	2.71	+90	+3.32%	400	29,024	1.74	-	0	100
TCT	19.5	19.5	19.5	19.5	19.2	0	0.00%	2,900	249,366	14.93	23.05	0	0
TCX	51	53.6	51	54.5	50.2	+2,600	+5.1%	8,510,300	111,496,470	6,676.44	6.15	3,254,700	419,310
TDC	11.45	11.65	11.45	11.7	11.3	+200	+1.75%	273,100	1,165,000	69.76	2.81	9,400	200
TDG	3	2.99	3.01	3.01	2.92	-10	-0.33%	18,400	72,391	4.33	10.57	0	0
TDH	4.2	4.19	4.12	4.3	4.12	-10	-0.24%	113,000	472,015	28.26	-	0	0
TDM	58.5	57.5	57.5	57.5	57.5	-1,000	-1.71%	1,100	6,325,000	378.74	33.03	0	1,000
TDP	26.7	28.4	26.7	28.5	26.7	+1,700	+6.37%	264,400	2,505,512	150.03	26.13	22,600	7,000
TDW	49	50	50	50	50	+1,000	+2.04%	100	425,000	25.45	7.58	0	0
TEG	6.25	6.35	6.12	6.35	6.12	+100	+1.6%	4,600	767,122	45.94	151.19	900	800
THG	46.2	46.2	46.2	46.2	45.65	0	0.00%	27,400	1,438,202	86.12	8.99	0	10,400
TIP	17.95	18.1	17.95	18.2	17.95	+150	+0.84%	43,500	1,176,642	70.46	6.45	2,600	0
TIX	43.5	0				0	0.00%	-	1,305,000	78.14	-	0	0
TLD	8.26	8.28	8.26	8.28	8.22	+20	+0.24%	47,700	643,698	38.54	45.75	0	0
TLG	50.9	50.4	50.7	51.2	50.1	-500	-0.98%	333,500	4,865,028	291.32	10.49	35,300	29,600
TLH	4.7	4.84	4.61	4.88	4.61	+140	+2.98%	193,900	543,629	32.55	-	600	0
TMP	57.5	58	58	58	58	+500	+0.87%	100	4,060,000	243.11	11.59	0	0
TMS	40.9	41	39.35	41	39.35	+100	+0.24%	1,400	6,942,790	415.74	34.28	0	0
TMT	12.75	13	12.75	13	12.75	+250	+1.96%	3,200	479,414	28.71	-	0	500
TN1	13.8	14.2	13.35	14.2	13.35	+400	+2.9%	4,800	853,356	51.10	15.24	0	0
TNC	31	32.75	32.6	32.75	32.6	+1,750	+5.65%	300	630,438	37.75	21.20	0	0
TNH	11.65	11.65	11.7	11.75	11.55	0	0.00%	134,900	19,315,693	1,156.63	33.67	1,900	0
TNI	4.97	4.97	4.97	4.97	4.83	0	0.00%	13,500	260,925	15.62	-	0	1,900
TNT	8.65	8.58	8.14	8.58	8.05	-70	-0.81%	190,900	437,580	26.20	1,225.71	0	500
TPB	17.6	18.2	17.6	18.4	17.55	+600	+3.41%	31,613,600	48,083,603	2,879.26	7.92	1,271,480	1,028,080
TPC	13.1	13.7	13.8	13.8	13.7	+600	+4.58%	2,400	230,392	13.80	25.90	0	0
TRA	73.4	73.4	73.4	73.5	72	0	0.00%	16,700	3,042,470	182.18	14.71	500	0
TRC	81.5	79.6	81.5	82.9	79.5	-1,900	-2.33%	193,000	2,318,350	138.82	10.48	29,700	30,000
TSA	14.8	15.2	14.8	15.25	14.35	+400	+2.7%	258,900	614,460	36.79	22.75	100	0
TSC	2.94	2.91	2.94	2.95	2.87	-30	-1.02%	842,900	572,859	34.30	582.00	0	0
TTA	10.7	10.95	10.6	11.05	10.6	+250	+2.34%	221,200	1,955,222	117.08	9.46	0	700
TTE	39.1	0				0	0.00%	-	1,113,975	66.71	-	0	0
TTF	3	3	3.03	3.03	2.94	0	0.00%	1,821,000	1,233,594	73.87	200.00	435,900	263,100
TV2	34	34.25	34.8	34.8	33.8	+250	+0.74%	261,600	2,312,771	138.49	35.75	5,300	16,300
TVB	8.2	8.4	7.9	8.48	7.9	+200	+2.44%	47,500	941,615	56.38	7.47	0	11,900
TVS	14.6	15.2	14.2	15.25	14.2	+600	+4.11%	288,500	2,538,328	152.00	9.03	0	8,900
TVT	16.45	16.2	16.7	16.7	16.2	-250	-1.52%	1,800	340,200	20.37	14.74	0	0
TYA	17.45	17.25	17.35	17.35	16.95	-200	-1.15%	10,200	105,663	6.33	7.03	0	3,600
UIC	57	56.5	56.5	56.5	56.5	-500	-0.88%	100	469,402	28.11	8.03	0	0
VAB	10.3	10.7	10.3	10.75	10.3	+400	+3.88%	1,071,400	8,735,059	523.06	6.66	119,700	800
VAF	19.75	19.15	19.95	19.95	19.15	-600	-3.04%	200	721,291	43.19	11.84	0	0
VCA	8.2	8.36	8.2	8.36	8.1	+160	+1.95%	5,400	126,966	7.60	122.94	0	500
VCB	68	72.7	69.9	72.7	69.6	+4,700	+6.91%	21,973,100	607,457,579	36,374.71	13.05	7,845,970	2,042,010
VCF	292	306	284	306	284	+14,000	+4.79%	300	8,133,215	487.02	18.22	0	100
VCG	21.45	22.5	21.7	22.8	21.4	+1,050	+4.9%	6,715,500	14,545,538	870.99	14.53	1,452,000	359,530
VCI	33.55	35.85	33.7	35.85	33.7	+2,300	+6.86%	21,849,100	30,476,085	1,824.92	23.28	1,446,900	2,050,000
VCK	46	47.15	45.95	49	44.7	+1,150	+2.5%	4,187,900	71,754,082	4,296.65	7.95	42,800	22,200
VDP	45.5	47.7	45.5	47.7	45.5	+2,200	+4.84%	1,200	1,053,378	63.08	14.67	0	0
VDS	16.25	17.35	16.25	17.35	16.25	+1,100	+6.77%	2,437,000	4,719,200	282.59	14.27	224,300	42,940
VFG	51.4	51.4	51	51.7	50.8	0	0.00%	6,100	2,144,028	128.38	5.07	0	0
VGC	44.8	45.6	45.9	46.65	45.35	+800	+1.79%	1,631,500	20,444,760	1,224.24	18.51	102,400	62,000
VHC	57.1	56.8	57.1	57.3	56.2	-300	-0.53%	764,400	12,748,939	763.41	10.38	37,640	21,900
VHM	140	130.2	139	139	130.2	-9,800	-7.00%	9,143,600	534,785,043	32,023.06	17.72	621,270	1,901,200
VIB	17.95	18.55	17.95	18.75	17.85	+600	+3.34%	16,079,000	63,144,306	3,781.10	7.78	19,000	361,400
VIC	176	163.7	174.6	175.4	163.7	-12,300	-6.99%	9,379,500	630,738,639	37,768.78	53.76	1,270,000	1,657,270
VID	5	5	4.99	5	4.99	0	0.00%	200	204,180	12.23	29.41	0	100
VIP	12.5	12.4	12.5	12.55	12.3	-100	-0.80%	159,400	849,040	50.84	11.36	10	1,900
VIX	21.4	22.85	21.6	22.85	21.45	+1,450	+6.78%	61,552,500	34,993,172	2,095.40	33.75	4,693,000	3,959,820
VJC	198.7	195	197.8	198	188	-3,700	-1.86%	1,966,900	105,614,210	6,324.20	75.26	94,900	491,400
VMD	16.25	16.3	16.3	16.35	16.3	+50	+0.31%	17,200	251,676	15.07	11.25	0	0
VND	19.3	20.65	19.3	20.65	19.3	+1,350	+6.99%	30,436,300	31,435,493	1,882.36	18.29	2,523,600	1,062,450
VNE	5.61	6	5.7	6	5.69	+390	+6.95%	490,800	492,331	29.48	-	0	200
VNG	7.1	7.13	7.1	7.13	7.1	+30	+0.42%	2,200	693,582	41.53	285.20	0	1,400
VNL	20.8	20.8	21.5	21.5	20.8	0	0.00%	23,800	294,122	17.61	6.61	100	0
VNM	61	62.7	61.1	62.7	61.1	+1,700	+2.79%	4,146,300	131,040,206	7,846.72	15.59	313,200	438,810
VNS	9.25	9.25	9.13	9.25	9.13	0	0.00%	500	627,698	37.59	7.53	0	0
VOS	13.2	13.3	13.2	13.3	13	+100	+0.76%	1,007,800	1,862,000	111.50	5.55	31,200	58,800
VPB	28.25	30.2	28.5	30.2	28.15	+1,950	+6.9%	49,690,500	239,604,493	14,347.57	15.18	10,862,200	1,683,840
VPD	26.2	26.2	26	26.25	26	0	0.00%	12,600	2,792,648	167.22	13.16	12,500	0
VPG	4.93	4.76	4.93	4.95	4.7	-170	-3.45%	370,400	420,859	25.20	4.49	0	22,100
VPH	4.45	4.46	4.4	4.49	4.3	+10	+0.22%	111,700	425,296	25.47	3.28	0	0
VPI	54.2	55.6	54.1	55.6	54	+1,400	+2.58%	3,049,000	17,794,756	1,065.55	50.00	185,100	388,800
VPL	93.1	93.1	99	99	87.9	0	0.00%	1,484,500	166,956,265	9,997.38	61.57	94,100	36,000
VPS	9.36	9.45	9.36	9.98	9.3	+90	+0.96%	48,300	231,154	13.84	9.65	0	0
VPX	28.75	29.4	28.5	29.95	28.5	+650	+2.26%	1,352,100	-	-	45.23	29,300	224,600
VRC	13.95	13.8	13.05	13.8	13.05	-150	-1.08%	2,800	690,000	41.32	690.00	500	0
VRE	35	32.6	34.5	35	32.55	-2,400	-6.86%	25,316,700	74,077,580	4,435.78	18.08	2,794,970	8,950,700
VSC	19.75	20.55	19.7	20.7	19.2	+800	+4.05%	9,266,800	7,693,311	460.68	14.75	1,624,200	904,600
VSH	44.5	44.4	44.5	44.5	44.4	-100	-0.22%	7,700	10,489,111	628.09	23.39	0	500
VSI	25	25	25	25	25	0	0.00%	6,200	330,000	19.76	14.43	0	0
VTB	17.5	17	17.5	18	16.8	-500	-2.86%	36,100	183,677	11.00	15.92	0	0
VTO	11.65	11.65	11.65	11.75	11.55	0	0.00%	130,200	930,447	55.72	10.36	4,200	0
VTP	107.1	114.5	114.5	114.5	114.5	+7,400	+6.91%	684,500	13,944,158	834.98	48.31	7,400	12,250
VVS	56.7	52.8	54.4	56.8	52.8	-3,900	-6.88%	282,600	1,136,520	68.06	16.61	7,700	27,300
YBM	11.6	10.9	10.8	11.5	10.8	-700	-6.03%	11,200	194,834	11.67	11.70	0	0
YEG	11.95	12.2	11.95	12.2	11.85	+250	+2.09%	1,516,000	2,339,985	140.12	13.29	8,600	21,100
								合計	7,769,892,202	465,263.01		149,609,640	108,904,480

※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」