ホーチミン証取株価- ベトナム株情報

銘柄	前日終値	取引値 (終値)	始値	高値	安値	前日比	前日比 (%)	売買高 (株)	時価総額 (百万ドン)	時価総額 (億円)	PER (倍)	外国人 [買]成立	外国人 [売]成立	業種
AAA	7.97	8.11	8	8.25	7.99	+140	+1.76%	1,734,900	3,193,254	191.21	8.41	319,140	143,300
AAM	6.77	6.8	6.77	6.8	6.75	+30	+0.44%	5,200	71,068	4.26	-	0	0
AAT	3.36	3.33	3.36	3.36	3.29	-30	-0.89%	30,900	235,828	14.12	-	0	5,200
ABR	13	13.9	13.15	13.9	13.15	+900	+6.92%	17,500	278,000	16.65	14.08	0	0
ABS	3	3.01	3	3.04	2.95	+10	+0.33%	263,300	240,800	14.42	100.33	0	0
ABT	68.3	70.5	69.5	71.9	69.5	+2,200	+3.22%	8,200	830,297	49.72	9.25	0	400
ACB	24.85	24.85	24.9	25.05	24.8	0	0.00%	10,084,800	127,645,916	7,643.47	6.77	3,554,400	3,838,040
ACC	13.2	13.15	13.1	13.15	13	-50	-0.38%	3,700	1,380,750	82.68	26.41	0	0
ACG	36.25	36.25	36.2	36.25	35.7	0	0.00%	4,400	5,466,063	327.31	13.02	0	0
ACL	13.9	13.85	13.15	13.85	13.15	-50	-0.36%	5,900	694,702	41.60	64.42	0	100
ADG	9.4	9.25	9.25	9.25	9.25	-150	-1.60%	300	197,770	11.84	11.12	0	0
ADP	23.7	24	24.2	24.2	23.6	+300	+1.27%	22,100	552,956	33.11	6.48	0	0
ADS	8.24	8.22	8.24	8.31	8.22	-20	-0.24%	123,100	627,965	37.60	12.32	0	0
AFX	11.1	11.1	11.1	11.2	10.95	0	0.00%	122,000	-	-	13.88	0	0
AGG	14.65	15.15	14.7	15.3	14.6	+500	+3.41%	1,408,500	2,462,300	147.44	8.28	149,900	53,900
AGR	16.15	16.35	16.45	16.7	16	+200	+1.24%	985,200	3,732,898	223.53	26.08	17,700	13,400
ANT	39.5	39.5	40	40	39.4	0	0.00%	30,800	-	-	9.94	0	0
ANV	26.2	26.8	26.75	27.6	26.4	+600	+2.29%	1,414,500	7,135,654	427.28	149.72	268,600	307,100
APG	10.2	10.25	10.1	10.25	10.05	+50	+0.49%	1,146,200	2,292,125	137.25	-	39,900	127,600
APH	6.44	6.47	6.44	6.53	6.36	+30	+0.47%	278,400	1,577,931	94.49	13.26	0	7,700
ASG	16.8	17	17.05	17.05	16.5	+200	+1.19%	10,500	1,543,339	92.42	53.29	0	0
ASM	6.41	6.44	6.47	6.47	6.39	+30	+0.47%	701,600	2,622,331	157.03	12.46	54,800	100
ASP	4.65	4.69	4.65	4.9	4.65	+40	+0.86%	34,200	175,122	10.49	24.55	0	0
AST	73.5	73.7	74.9	74.9	72.6	+200	+0.27%	21,600	3,316,500	198.59	23.18	0	11,000
BAF	38.8	39.2	38.55	39.4	38.45	+400	+1.03%	3,616,900	11,917,648	713.63	25.19	825,900	99,200
BCE	11.7	11.75	11.6	11.85	11.6	+50	+0.43%	59,500	411,250	24.63	5.51	0	0
BCG	2.53	0				0	0.00%	-	2,226,933	133.35	-	0	0
BCM	76.3	74.5	75.4	77.1	73.5	-1,800	-2.36%	2,000,700	77,107,500	4,617.22	37.06	295,600	725,600
BFC	46.95	48.8	46.95	49.9	46.95	+1,850	+3.94%	343,100	2,789,798	167.05	8.68	10,900	19,600
BHN	32.95	32.9	32.95	32.95	32.7	-50	-0.15%	2,900	7,626,220	456.66	20.58	0	0
BIC	25	25	24.8	25.3	24.8	0	0.00%	139,800	2,931,922	175.56	5.88	70,820	8,300
BID	53	52	53.5	56.6	51.6	-1,000	-1.89%	18,089,900	365,110,820	21,862.92	16.23	612,420	3,751,460
BKG	2.86	2.86	2.77	2.9	2.77	0	0.00%	114,900	204,802	12.26	13.75	0	0
BMC	16.3	15.95	16.3	16.3	15.95	-350	-2.15%	18,200	197,662	11.84	8.60	0	0
BMI	19.25	19.05	19.4	19.4	18.85	-200	-1.04%	447,400	2,867,932	171.73	12.18	102,600	117,910
BMP	160.1	159.7	161.1	163	159.6	-400	-0.25%	233,500	13,073,192	782.83	13.20	26,210	141,500
BRC	12.3	12.35	12.35	12.35	12.35	+50	+0.41%	200	152,831	9.15	7.03	0	0
BSI	38.8	39.4	39.1	39.95	38.85	+600	+1.55%	490,100	9,667,418	578.89	21.27	34,000	51,000
BSR	22.2	22.2	23.15	23.2	22	0	0.00%	31,658,700	111,162,053	6,656.41	109.36	2,445,450	6,920,060
BTP	8.5	8.5	8.45	8.5	8.39	0	0.00%	330,800	514,128	30.79	12.01	0	254,900
BTT	38.85	0				0	0.00%	-	524,475	31.41	-	0	0
BVH	73.9	76	74.8	78.5	73	+2,100	+2.84%	1,644,300	56,416,530	3,378.24	26.73	635,900	279,490
BWE	46.5	46.35	46.55	47	45.8	-150	-0.32%	42,400	10,193,693	610.40	19.22	8,700	0
C32	11	11.5	11	11.5	10.9	+500	+4.55%	23,800	345,670	20.70	21.26	0	0
C47	10.2	10	10.45	10.45	9.87	-200	-1.96%	68,500	363,423	21.76	92.59	0	0
CCC	11.15	11.15	11.1	11.4	11	0	0.00%	5,100	457,763	27.41	10.62	0	0
CCI	27.5	0				0	0.00%	-	482,380	28.89	-	0	0
CCL	6	6.02	5.96	6.04	5.92	+20	+0.33%	393,100	358,680	21.48	9.41	0	10,700
CDC	24.3	24.6	24.2	24.6	23.8	+300	+1.23%	202,500	1,298,207	77.74	22.49	6,900	6,700
CHP	28.7	28	28.65	28.75	28	-700	-2.44%	103,100	4,414,426	264.34	13.11	0	98,200
CIG	8.85	8.88	8.7	8.99	8.55	+30	+0.34%	41,500	453,235	27.14	5.14	0	0
CII	17.9	19.15	18	19.15	17.9	+1,250	+6.98%	17,824,300	11,977,376	717.21	26.49	1,564,100	455,950
CKG	9.97	10.3	9.83	10.35	9.83	+330	+3.31%	55,800	1,177,403	70.50	7.99	5,500	2,700
CLC	58	57.3	57	57.3	57	-700	-1.21%	3,700	1,501,695	89.92	11.11	0	3,000
CLL	30.65	30.7	30.65	30.75	30.5	+50	+0.16%	29,200	1,043,800	62.50	11.27	0	0
CLW	40.75	0				0	0.00%	-	529,750	31.72	-	0	0
CMG	37.65	37.15	37.95	38.5	37.15	-500	-1.33%	451,200	7,866,331	471.04	26.02	6,400	64,500
CMV	8.83	9.4	8.23	9.4	8.22	+570	+6.46%	5,600	170,665	10.22	16.55	0	0
CMX	6.22	6.24	6.25	6.25	6.2	+20	+0.32%	69,500	635,850	38.07	11.37	0	0
CNG	26	26.1	26.3	27	26.1	+100	+0.38%	42,500	916,092	54.86	11.85	0	0
COM	32.1	31.95	31.95	31.95	31.95	-150	-0.47%	100	451,154	27.02	24.28	0	0
CRC	8.5	9	8.6	9	8.48	+500	+5.88%	2,659,400	615,599	36.86	7.07	473,900	35,700
CRE	8.02	8.02	8.02	8.07	7.91	0	0.00%	547,500	3,718,701	222.68	90.11	44,000	800
CRV	28.3	28.35	27	28.5	27	+50	+0.18%	2,000	19,487,786	1,166.93	41.27	0	0
CSM	13.15	13.15	13.2	13.3	13.1	0	0.00%	628,600	1,362,672	81.60	30.37	0	5,600
CSV	31.8	32.05	32.4	33.45	31.75	+250	+0.79%	2,401,700	3,541,522	212.07	16.27	18,700	90,800
CTD	74.1	75	74.9	76.5	74.5	+900	+1.21%	469,100	7,607,251	455.52	16.45	9,550	80
CTF	18.95	20	19.6	20	19.6	+1,050	+5.54%	392,000	1,913,077	114.56	38.54	56,600	0
CTG	40.2	39.9	40.4	41.3	39.85	-300	-0.75%	21,656,100	309,901,091	18,556.95	8.45	554,800	4,288,740
CTI	23.25	23.75	23.25	24.3	23.2	+500	+2.15%	642,600	1,496,250	89.60	13.14	30,900	64,500
CTR	101.4	99	103.7	104.1	99	-2,400	-2.37%	1,169,200	11,324,202	678.10	21.04	86,160	78,600
CTS	32.6	33	33.1	33.4	32.5	+400	+1.23%	1,113,700	7,018,883	420.29	21.24	182,400	32,900
CVT	28.4	0				0	0.00%	-	1,042,021	62.40	-	0	0
D2D	35.85	36.45	35.85	36.6	35.85	+600	+1.67%	50,300	1,102,968	66.05	15.02	3,900	2,500
DAH	3.6	3.56	3.55	3.6	3.53	-40	-1.11%	170,300	299,752	17.95	43.95	0	0
DAT	9	9.1	9	9.1	9	+100	+1.11%	2,400	629,978	37.72	10.13	0	0
DBC	28.25	28.6	28.5	29.6	28.5	+350	+1.24%	12,470,600	11,007,187	659.11	10.89	331,000	688,400
DBD	51.7	52	52	52.3	51.8	+300	+0.58%	38,500	4,913,442	294.22	20.55	0	100
DBT	11.2	11.1	11.1	11.1	11.1	-100	-0.89%	4,300	227,890	13.65	14.38	0	0
DC4	9.96	10.25	9.98	10.35	9.98	+290	+2.91%	804,200	1,006,916	60.29	4.90	80,100	0
DCL	50	53	50	53.5	50	+3,000	+6%	976,400	3,871,175	231.81	72.31	0	0
DCM	35.5	37.95	35.7	37.95	35.7	+2,450	+6.9%	10,965,800	20,090,730	1,203.04	15.85	595,800	234,100
DGC	69	73.8	71.4	73.8	70.2	+4,800	+6.96%	9,095,300	28,027,647	1,678.30	9.98	827,590	368,530
DGW	45.85	45	46.2	47	44.8	-850	-1.85%	2,820,300	9,952,592	595.96	22.47	106,190	80,700
DHA	64.9	65.4	64.9	65.8	64.9	+500	+0.77%	40,300	962,758	57.65	18.62	5,900	3,800
DHC	34	34.8	34.2	35.5	34	+800	+2.35%	646,000	2,801,158	167.73	11.81	173,900	154,700
DHG	103.4	103.6	103.4	104.8	103.4	+200	+0.19%	17,500	13,545,293	811.10	17.98	600	0
DHM	6.1	6	6.14	6.14	6	-100	-1.64%	14,300	207,214	12.41	68.18	0	0
DIG	15.55	16.6	15.7	16.6	15.5	+1,050	+6.75%	23,064,500	10,730,758	642.56	88.30	1,449,900	449,370
DLG	3.32	3.55	3.32	3.55	3.3	+230	+6.93%	8,898,300	1,062,550	63.63	5.11	450,600	320,700
DMC	61.5	61.5	61.5	61.5	61.5	0	0.00%	100	2,135,739	127.89	12.39	0	0
DPG	43	44.95	42.75	45	42.5	+1,950	+4.53%	1,383,100	4,530,916	271.31	12.65	401,100	64,700
DPM	24.65	25.85	24.8	26.35	24.8	+1,200	+4.87%	18,893,400	17,576,062	1,052.46	23.98	603,500	536,400
DPR	40.8	41.1	41.5	41.75	40.75	+300	+0.74%	593,600	3,571,012	213.83	13.70	161,100	23,500
DQC	10.4	10.2	10	10.2	10	-200	-1.92%	8,300	281,092	16.83	-	0	0
DRC	15.4	15.4	15.5	15.6	15.35	0	0.00%	346,400	2,378,211	142.41	7.90	0	3,910
DRH	2.26	2.28	2.21	2.33	2.21	+20	+0.88%	414,200	282,054	16.89	-	0	0
DRL	46	45.9	46	46	45.9	-100	-0.22%	15,500	436,050	26.11	10.46	0	0
DSC	15.35	15.4	15	15.6	15	+50	+0.33%	57,700	3,690,786	221.01	17.84	0	1,800
DSE	23.1	24.7	23.1	24.7	23.1	+1,600	+6.93%	1,151,400	8,462,220	506.72	44.42	51,300	72,400
DSN	42.15	42.15	42	42.15	42	0	0.00%	10,100	509,299	30.50	6.46	0	0
DTA	4.01	3.93	4	4	3.93	-80	-2.00%	20,100	70,975	4.25	47.35	0	0
DTL	13.1	13.2	13.2	13.2	13.2	+100	+0.76%	900	800,329	47.92	188.57	0	0
DTT	16	15.95	15.95	15.95	15.95	-50	-0.31%	1,300	130,022	7.79	11.38	0	0
DVP	72	73.4	72	73.7	72	+1,400	+1.94%	21,500	2,936,000	175.81	8.73	3,000	700
DXG	15.2	15.75	15.25	16.25	14.65	+550	+3.62%	39,056,400	16,047,426	960.92	44.74	2,379,130	10,273,800
DXS	7.74	8.07	7.83	8.2	7.59	+330	+4.26%	5,103,400	4,673,362	279.84	34.19	1,019,100	1,226,100
DXV	3.85	3.85	3.85	3.85	3.85	0	0.00%	500	38,115	2.28	-	0	0
E1VFVN30	36.8	36.8	36.8	37.2	36.6	0	0.00%	611,000	-	-	-	209,360	418,200
EIB	22.2	22.4	22.25	22.95	22.25	+200	+0.9%	5,322,900	41,724,942	2,498.50	12.54	147,300	133,300
ELC	25.1	25.2	25	25.4	24.9	+100	+0.4%	1,268,000	2,773,859	166.10	21.91	73,400	30,500
EVE	10.75	10.8	10.75	10.9	10.75	+50	+0.47%	16,100	453,382	27.15	-	400	160
EVF	11.3	12.05	11.4	12.05	11.35	+750	+6.64%	6,976,700	9,164,818	548.79	17.12	729,400	59,900
EVG	7.12	7.61	7.15	7.61	7.15	+490	+6.88%	1,079,700	1,638,051	98.09	52.12	112,900	24,800
FCM	3.6	3.6	3.66	3.66	3.56	0	0.00%	41,400	166,416	9.97	116.13	2,000	0
FCN	14.5	14.65	14.4	15	14.35	+150	+1.03%	1,214,800	2,306,481	138.11	248.31	138,800	231,800
FDC	16.1	0				0	0.00%	-	621,943	37.24	-	0	0
FIR	7.16	7.17	7.16	7.26	7.11	+10	+0.14%	247,500	506,701	30.34	717.00	15,800	0
FIT	4.74	4.9	4.8	4.9	4.75	+160	+3.38%	961,000	1,665,672	99.74	13.96	0	0
FMC	37	38	37	38	37	+1,000	+2.7%	212,300	2,484,778	148.79	8.13	0	12,900
FPT	105	103.5	105.5	105.8	103.5	-1,500	-1.43%	8,095,100	176,312,987	10,557.66	20.93	2,075,470	852,320
FRT	152.8	153.3	152.8	153.4	149.6	+500	+0.33%	442,300	26,107,264	1,563.31	66.86	184,100	146,620
FTS	32.35	32.85	32.95	33.1	32.35	+500	+1.55%	1,157,600	11,054,341	661.94	17.58	170,400	18,900
FUCTVGF3	15.8	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12.4	12.4	12.4	12.4	12.4	0	0.00%	800	-	-	-	0	0
FUCVREIT	8.37	0				0	0.00%	-	-	-	-	0	0
FUEABVND	11.9	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	14.68	14.8	14.7	14.98	14.26	+120	+0.82%	11,400	-	-	-	500	10,100
FUEFCV50	16	15.6	15.9	15.9	15.6	-400	-2.50%	2,000	-	-	-	0	0
FUEIP100	13.27	13.09	13.3	13.49	13.09	-180	-1.36%	1,000	-	-	-	0	0
FUEKIV30	14.09	14.14	14.09	14.14	14.05	+50	+0.35%	700	-	-	-	200	100
FUEKIVFS	18.17	0				0	0.00%	-	-	-	-	0	0
FUEKIVND	14.99	14.88	14.99	14.99	14.88	-110	-0.73%	200	-	-	-	0	100
FUEMAV30	25.2	25.15	25.1	25.35	25.1	-50	-0.20%	17,600	-	-	-	16,900	2,100
FUEMAVND	16.8	16.85	16.8	16.85	16.8	+50	+0.3%	2,200	-	-	-	1,100	1,000
FUESSV30	26.04	25.85	26.04	26.1	25.8	-190	-0.73%	17,900	-	-	-	2,100	6,400
FUESSV50	30	30.5	30	30.5	30	+500	+1.67%	6,500	-	-	-	4,400	400
FUESSVFL	32.1	31.92	32.4	32.4	31.92	-180	-0.56%	44,400	-	-	-	3,500	0
FUETCC50	15.13	15.18	15.44	15.44	15.15	+50	+0.33%	17,200	-	-	-	100	0
FUETPVND	11.85	0				0	0.00%	-	-	-	-	0	0
FUEVFVND	39.51	39.9	39.91	40.24	39.9	+390	+0.99%	565,600	-	-	-	22,300	486,450
FUEVN100	26.2	26.6	26.31	26.79	26.31	+400	+1.53%	28,100	-	-	-	15,700	3,400
GAS	110	104.8	110.5	110.5	104.7	-5,200	-4.73%	4,035,100	252,877,134	15,142.34	24.07	762,560	1,589,060
GDT	19.85	19.75	19.65	19.85	19.65	-100	-0.50%	24,600	486,841	29.15	9.11	0	0
GEE	201.3	204	202.5	209.8	202	+2,700	+1.34%	437,100	74,663,991	4,470.90	1,172.41	16,600	77,700
GEG	14.95	15.05	14.95	15.1	14.9	+100	+0.67%	515,900	6,358,751	380.76	86.49	22,500	29,200
GEX	39.2	39.95	39.8	40.45	39.5	+750	+1.91%	6,267,000	34,334,220	2,055.94	20.92	481,100	427,600
GIL	13.9	14.05	14.15	14.15	13.9	+150	+1.08%	160,500	1,427,427	85.47	37.57	15,600	4,100
GMD	70.5	70	70.6	70.6	68.7	-500	-0.71%	2,686,400	29,854,658	1,787.70	16.37	1,317,070	470,720
GMH	8.52	8.35	8	8.35	7.93	-170	-2.00%	49,800	137,775	8.25	23.13	0	0
GSP	11.15	11.35	11.55	11.55	11.3	+200	+1.79%	70,100	696,655	41.72	7.53	0	0
GTA	9.7	9.9	9.9	9.9	9.9	+200	+2.06%	100	97,317	5.83	11.38	0	0
GVR	38.5	39	39.05	40.8	38.5	+500	+1.3%	7,081,600	156,000,000	9,341.32	45.83	1,955,400	535,800
HAG	17.85	17.85	18	18.2	17.75	0	0.00%	8,153,400	22,623,077	1,354.68	-	11,900	13,890
HAH	59.8	59	59.6	61.9	58.8	-800	-1.34%	2,505,700	9,962,812	596.58	11.67	83,320	61,000
HAP	7.55	7.57	7.25	7.59	7.2	+20	+0.26%	9,300	839,833	50.29	8.26	0	0
HAR	3.79	3.84	3.8	3.93	3.74	+50	+1.32%	370,700	367,427	22.00	37.28	0	25,500
HAS	8.1	8.1	8.1	8.1	8.1	0	0.00%	200	63,180	3.78	-	0	0
HAX	11.15	11.35	11.25	11.45	11.05	+200	+1.79%	623,200	1,219,440	73.02	9.76	62,300	30,400
HCD	7.48	7.55	7.55	7.57	7.53	+70	+0.94%	48,400	279,039	16.71	9.24	0	0
HCM	23.75	23.65	24	24.15	23.55	-100	-0.42%	17,603,600	25,540,975	1,529.40	14.45	433,900	1,793,000
HDB	29.05	29.2	29.1	29.75	29.05	+150	+0.52%	18,695,900	146,154,069	8,751.74	7.95	816,770	1,426,700
HDC	21.35	22.8	21.6	22.8	21.3	+1,450	+6.79%	5,372,000	4,554,404	272.72	52.53	743,200	253,100
HDG	25.9	26.95	25.95	27.4	25.95	+1,050	+4.05%	3,593,700	9,970,504	597.04	24.88	634,800	385,300
HHP	12.9	12.7	12.9	13	12.6	-200	-1.55%	1,742,500	1,099,240	65.82	64.47	80,000	146,300
HHS	11	11.75	11.1	11.75	11.05	+750	+6.82%	4,705,500	5,075,835	303.94	11.77	754,200	1,100
HHV	12.65	12.9	12.75	13	12.6	+250	+1.98%	5,568,800	6,416,886	384.24	12.59	778,400	417,400
HID	6.27	6.7	6.35	6.7	6.35	+430	+6.86%	1,769,000	514,267	30.79	94.37	42,400	92,900
HII	5.94	6.15	6.04	6.32	5.96	+210	+3.54%	269,600	453,028	27.13	146.43	22,600	12,500
HMC	11.5	11.55	11.55	11.7	11.5	+50	+0.43%	5,600	315,315	18.88	12.33	0	0
HNA	22	22	22	22	22	0	0.00%	200	5,175,109	309.89	19.18	0	0
HPG	26.8	26.85	26.9	27.3	26.85	+50	+0.19%	27,732,600	206,086,258	12,340.49	15.33	3,990,250	3,516,770
HPX	5.25	5.15	5.32	5.33	5.15	-100	-1.90%	1,802,800	1,566,468	93.80	27.69	232,500	567,500
HQC	2.92	2.93	2.91	3	2.89	+10	+0.34%	6,537,400	1,689,436	101.16	50.52	671,100	29,700
HRC	28.45	28.45	28.45	28.45	28.45	0	0.00%	700	859,378	51.46	13.99	0	0
HSG	16.3	16.65	16.35	16.7	16.3	+350	+2.15%	3,560,100	10,339,355	619.12	14.64	620,400	81,410
HSL	6.97	6.92	6.97	6.98	6.88	-50	-0.72%	135,800	266,886	15.98	39.54	2,600	5,500
HT1	16.3	16.3	16.6	16.9	16.3	0	0.00%	900,900	6,219,916	372.45	103.16	59,800	524,400
HTG	44.8	45	44.8	45.5	44.6	+200	+0.45%	20,600	1,620,122	97.01	6.78	0	0
HTI	27.5	26.85	27.5	27.5	26.8	-650	-2.36%	111,400	669,886	40.11	10.89	40,000	6,900
HTL	22.45	22.45	22.45	22.45	22.45	0	0.00%	1,400	269,400	16.13	11.64	200	0
HTN	7.88	8.06	7.83	8.2	7.81	+180	+2.28%	310,900	718,278	43.01	29.20	18,800	0
HTV	11.7	0				0	0.00%	-	153,317	9.18	-	0	0
HU1	7.09	6.6	6.6	6.6	6.6	-490	-6.91%	600	66,000	3.95	17.14	0	0
HUB	15.3	15.1	15.1	15.15	14.3	-200	-1.31%	44,400	456,667	27.35	6.36	0	17,000
HVH	13.05	13.1	13.05	13.1	13	+50	+0.38%	76,500	831,710	49.80	17.63	0	0
HVN	28.35	28.45	28.7	28.85	28.45	+100	+0.35%	1,045,600	62,999,514	3,772.43	-	1,700	79,200
HVX	2.83	2.8	2.82	2.82	2.77	-30	-1.06%	6,000	116,271	6.96	-	0	0
ICT	18.3	18.2	18.8	18.8	18.1	-100	-0.55%	16,600	585,767	35.08	18.84	0	0
IDI	6.76	6.79	6.74	6.86	6.74	+30	+0.44%	423,400	1,854,842	111.07	27.38	57,800	0
IJC	10.7	11.05	10.85	11.2	10.8	+350	+3.27%	3,825,100	6,956,866	416.58	11.87	1,195,800	624,000
ILB	23.7	23.6	23.55	23.8	23.35	-100	-0.42%	17,700	901,508	53.98	7.16	0	1,500
IMP	53.6	53.6	54.4	54.4	53.5	0	0.00%	31,000	8,254,880	494.30	27.74	1,600	280
ITC	13.45	13.65	13.45	13.9	13.3	+200	+1.49%	283,800	1,309,513	78.41	40.75	0	0
ITD	16.5	16.95	16.5	17.2	16.5	+450	+2.73%	191,700	443,629	26.56	9.21	0	2,700
JVC	5.66	5.67	5.6	5.75	5.6	+10	+0.18%	51,200	637,876	38.20	15.79	300	17,300
KBC	37	37.4	37.1	37.45	36.5	+400	+1.08%	5,341,400	35,221,628	2,109.08	75.10	1,052,300	465,800
KDC	50.4	50.2	49.8	50.2	49.8	-200	-0.40%	200,200	14,548,277	871.15	361.15	9,000	2,700
KDH	28.7	29.3	28.7	30.3	28.1	+600	+2.09%	10,156,500	32,880,897	1,968.92	36.63	1,141,300	2,012,800
KHG	6.87	7.14	6.9	7.18	6.82	+270	+3.93%	27,921,900	3,208,967	192.15	58.52	3,635,900	518,000
KHP	12.2	12.1	12.2	12.2	12.1	-100	-0.82%	41,700	730,559	43.75	12.64	0	0
KLB	16.2	16	16	16.5	16	-200	-1.23%	1,118,800	-	-	6.52	32,400	10,100
KMR	2.93	2.93	2.92	2.94	2.9	0	0.00%	4,500	166,652	9.98	28.45	0	0
KOS	39	39.05	39.1	39.15	39	+50	+0.13%	396,900	8,453,596	506.20	394.44	4,500	0
KSB	17.1	17.3	16.9	17.4	16.9	+200	+1.17%	1,496,400	1,979,876	118.56	36.27	188,700	29,700
L10	25.45	25.95	25.95	25.95	25.95	+500	+1.96%	100	254,051	15.21	9.22	0	0
LAF	18.25	18.55	18.25	18.55	18	+300	+1.64%	9,800	282,480	16.91	7.25	0	0
LBM	34.65	35	34.7	35.5	34.7	+350	+1.01%	31,800	1,400,000	83.83	16.98	4,600	0
LCG	10.35	10.65	10.35	10.75	10.35	+300	+2.9%	3,209,500	2,200,313	131.76	17.66	406,200	102,700
LDG	4.18	4.15	4.18	4.25	4.13	-30	-0.72%	1,416,000	1,060,806	63.52	-	52,000	223,970
LGC	59.9	0				0	0.00%	-	12,706,605	760.87	-	0	0
LGL	6.28	6.3	6.28	6.43	6.2	+20	+0.32%	209,600	324,432	19.43	-	0	0
LHG	29.95	30	30.5	30.5	29.8	+50	+0.17%	157,600	1,500,360	89.84	9.36	7,600	0
LIX	40.5	39.6	40.5	41	39	-900	-2.22%	110,800	2,566,080	153.66	14.18	900	0
LM8	14.8	0				0	0.00%	-	138,952	8.32	-	0	0
LPB	42.95	43.3	42.95	44	42.9	+350	+0.81%	2,487,900	129,349,315	7,745.47	13.31	212,040	598,900
LSS	9.75	9.68	9.7	9.74	9.62	-70	-0.72%	98,700	829,979	49.70	7.15	0	0
MBB	27	26.95	27.15	27.45	26.9	-50	-0.19%	17,506,700	217,082,248	12,998.94	7.24	1,372,400	1,393,500
MCH	159.8	158.8	160.5	160.5	156	-1,000	-0.63%	214,200	-	-	14.65	430	60,680
MCM	27.5	27.5	27.6	28	27	0	0.00%	22,300	3,025,000	181.14	15.29	0	1,900
MCP	27.8	28.05	27.8	28.05	27.4	+250	+0.9%	26,900	557,309	33.37	16.83	0	0
MDG	34	0				0	0.00%	-	351,043	21.02	-	0	0
MHC	11.05	11.35	10.9	11.6	10.9	+300	+2.71%	13,300	493,455	29.55	41.88	0	400
MIG	19.35	19.35	19.6	19.65	19.1	0	0.00%	330,900	3,897,736	233.40	14.94	15,300	14,010
MSB	12.5	12.6	12.5	12.6	12.5	+100	+0.8%	5,185,900	39,312,000	2,354.01	5.93	461,600	67,280
MSH	35.45	35.85	35.5	35.95	35.4	+400	+1.13%	353,700	4,033,879	241.55	6.52	74,500	20,200
MSN	79.9	79.9	79.6	80.6	79.1	0	0.00%	5,049,500	121,487,305	7,274.69	59.41	207,620	122,820
MWG	85.4	86.5	85	86.6	85	+1,100	+1.29%	5,450,600	127,021,510	7,606.08	33.97	1,914,120	1,343,100
NAB	14.65	14.7	14.65	14.85	14.6	+50	+0.34%	1,196,400	20,176,493	1,208.17	5.44	41,200	82,600
NAF	38.3	38.65	38.25	38.9	38	+350	+0.91%	434,800	273,794	16.39	18.50	91,000	18,200
NAV	17.4	17.4	17.4	17.4	17.4	0	0.00%	500	139,200	8.34	7.81	0	0
NBB	18.35	18.6	18.1	18.75	17.9	+250	+1.36%	98,600	1,862,972	111.56	2,657.14	3,200	0
NCT	95	98	95.6	98.2	95.6	+3,000	+3.16%	92,700	2,564,242	153.55	10.68	1,100	28,600
NHA	14.9	15.9	14.9	15.9	14.8	+1,000	+6.71%	543,800	772,608	46.26	10.84	19,600	4,400
NHH	12	12	12.1	12.25	12	0	0.00%	90,300	1,355,568	81.17	10.17	0	2,100
NHT	10.95	0				0	0.00%	-	262,840	15.74	-	0	0
NKG	15.2	15.45	15.2	15.8	15.2	+250	+1.64%	3,553,800	6,914,970	414.07	10.77	146,000	61,900
NLG	29.8	30.8	30	31.5	29.25	+1,000	+3.36%	5,521,400	14,940,999	894.67	23.97	513,620	2,507,700
NNC	57.2	56.3	53.8	57.7	53.8	-900	-1.57%	245,300	1,234,096	73.90	21.42	17,600	13,000
NO1	6.23	6.19	6.23	6.23	6.14	-40	-0.64%	24,600	148,560	8.90	8.24	0	0
NSC	75.1	75.7	75.1	75.7	74.7	+600	+0.8%	1,200	1,330,391	79.66	6.46	200	0
NT2	26.1	26.35	26.4	26.95	25.95	+250	+0.96%	1,479,400	7,585,533	454.22	95.47	171,500	141,600
NTC	156.2	157.4	156	157.5	156	+1,200	+0.77%	14,800	3,777,597	226.20	12.91	0	0
NTL	17.35	18.5	17.35	18.55	17	+1,150	+6.63%	3,641,300	2,256,628	135.13	3.91	147,600	77,300
NVL	12.6	12.8	12.75	13.35	12.3	+200	+1.59%	14,204,500	28,569,837	1,710.77	-	1,467,100	4,182,700
NVT	7.5	7.5	7.5	7.5	7.5	0	0.00%	100	678,750	40.64	-	0	0
OCB	11.95	11.95	12	12	11.9	0	0.00%	1,239,600	29,466,180	1,764.44	9.36	39,800	4,500
OGC	3.8	4	3.81	4.02	3.81	+200	+5.26%	1,480,100	1,200,000	71.86	10.05	34,500	12,700
OPC	22.95	22.95	22.95	23.05	22.95	0	0.00%	4,100	1,469,968	88.02	16.15	0	0
ORS	13.05	13.25	13.1	13.45	13	+200	+1.53%	779,800	4,451,997	266.59	11.67	26,600	9,100
PAC	22.85	23.4	23.2	23.6	23.1	+550	+2.41%	394,500	1,631,151	97.67	9.54	67,900	9,800
PAN	28.9	28.9	28.9	29.3	28.65	0	0.00%	472,600	6,037,058	361.50	10.69	10,100	71,800
PC1	23.25	24.1	23.6	24.2	23.3	+850	+3.66%	5,547,800	9,911,977	593.53	20.48	419,800	125,710
PDN	112.9	112.3	114	114	112.2	-600	-0.53%	1,300	4,160,031	249.10	12.89	0	0
PDR	17.4	18.2	17.4	18.5	17	+800	+4.6%	19,858,000	17,832,531	1,067.82	98.91	1,100,900	2,944,300
PDV	9.65	9.91	9.71	10	9.71	+260	+2.69%	107,500	-	-	2.41	0	0
PET	35.5	35.55	35.95	36.45	35	+50	+0.14%	1,409,000	3,793,972	227.18	26.75	0	0
PGC	14.3	14.95	14.5	15.2	14.35	+650	+4.55%	322,000	902,072	54.02	10.55	800	4,700
PGD	23.9	23.95	23.8	24.4	23.8	+50	+0.21%	4,600	2,370,986	141.98	10.13	0	1,100
PGI	19.4	19.5	19.4	19.5	19.4	+100	+0.52%	4,200	2,162,488	129.49	9.31	0	0
PGV	22.8	22.45	22.4	23.2	22.3	-350	-1.54%	89,700	25,221,858	1,510.29	-	400	0
PHC	5.05	5.06	5.04	5.09	5	+10	+0.2%	58,900	256,451	15.36	52.71	0	0
PHR	62.6	64	63	65	62.8	+1,400	+2.24%	840,400	8,671,949	519.28	20.55	570,200	44,900
PIT	7	7.1	7	7.18	7	+100	+1.43%	3,100	100,893	6.04	35.32	0	0
PJT	9.9	10.15	10.45	10.45	10.15	+250	+2.53%	500	252,560	15.12	9.68	0	0
PLP	5.61	5.62	5.69	5.69	5.6	+10	+0.18%	48,900	561,999	33.65	44.60	0	4,100
PLX	59.1	56.5	60	61.2	56.3	-2,600	-4.40%	9,461,200	71,788,461	4,298.71	31.98	1,049,000	969,700
PMG	9.04	8.49	8.41	9.67	8.41	-550	-6.08%	97,500	393,395	23.56	15.87	500	0
PNC	25	25	26.75	26.75	25	0	0.00%	700	269,984	16.17	26.43	0	0
PNJ	109.9	110.4	110.2	111.9	107.7	+500	+0.45%	1,620,200	37,662,861	2,255.26	19.32	418,250	557,900
POW	14.65	14.8	15	15.2	14.65	+150	+1.02%	24,156,000	41,244,952	2,469.76	31.16	97,400	2,367,900
PPC	10.3	10.25	10.3	10.35	10.2	-50	-0.49%	280,000	3,286,284	196.78	7.70	600	0
PTB	50.8	52.2	50.8	53	50.7	+1,400	+2.76%	295,300	3,494,185	209.23	9.48	58,500	10,200
PTC	6.43	6.43	6.6	6.6	6.43	0	0.00%	10,200	206,992	12.39	10.70	0	0
PTL	2.74	2.75	2.73	2.78	2.71	+10	+0.36%	31,000	275,000	16.47	-	0	0
PVD	29.75	29.1	30	30.2	28.6	-650	-2.18%	6,790,800	16,176,108	968.63	29.10	76,100	384,600
PVP	15.2	15	15.45	15.45	15	-200	-1.32%	787,200	1,555,537	93.15	7.99	0	5,800
PVT	20.5	20.85	20.85	21.15	20.5	+350	+1.71%	7,182,700	9,798,066	586.71	7.24	1,096,100	164,350
QCG	14.45	14.6	14.5	14.8	14.2	+150	+1.04%	542,700	4,016,885	240.53	48.34	6,400	72,600
QNP	31.75	31.6	31.5	31.6	30.5	-150	-0.47%	800	1,276,954	76.46	9.96	0	0
RAL	94	94.3	93.5	94.4	93.3	+300	+0.32%	14,100	2,220,522	132.97	3.74	200	4,300
REE	62.1	63.2	63.1	63.9	62.7	+1,100	+1.77%	824,700	34,232,794	2,049.87	14.92	122,800	0
RYG	10.25	10.4	10.25	10.5	10.1	+150	+1.46%	443,600	468,000	28.02	6.93	5,400	8,300
S4A	34.5	33.2	32.5	33.6	32.5	-1,300	-3.77%	2,600	1,401,040	83.89	15.90	0	0
SAB	50.6	50.6	51	52	50.5	0	0.00%	1,396,700	64,897,656	3,886.09	15.38	47,140	169,380
SAM	7.4	7.4	7.5	7.5	7.35	0	0.00%	179,900	2,811,711	168.37	33.64	8,900	0
SAV	13.3	13.45	13.3	13.45	13.3	+150	+1.13%	1,100	333,482	19.97	5.77	0	0
SBA	30.1	30.1	29.1	30.1	29	0	0.00%	10,200	1,820,697	109.02	16.04	0	0
SBG	15.45	15.1	15.5	15.5	14.95	-350	-2.27%	95,700	754,999	45.21	13.99	0	55,400
SBT	24	24	24	24.2	24	0	0.00%	599,200	20,522,702	1,228.90	28.85	4,500	0
SBV	8	0				0	0.00%	-	229,520	13.74	-	0	0
SC5	15.1	16	15.2	16	15.1	+900	+5.96%	2,800	239,736	14.36	6.47	0	0
SCR	7.24	7.4	7.22	7.55	7.19	+160	+2.21%	2,832,900	3,186,403	190.80	1,057.14	256,400	91,900
SCS	55.5	57.1	56	57.9	56	+1,600	+2.88%	879,200	5,828,596	349.02	8.72	305,300	31,100
SFC	17.9	17.85	17.85	17.85	17.85	-50	-0.28%	300	201,553	12.07	10.16	0	0
SFG	9.95	10	10	10.15	10	+50	+0.5%	9,200	478,973	28.68	18.66	0	0
SFI	27	0				0	0.00%	-	656,425	39.31	-	0	0
SGN	62.2	62.2	62.5	63.5	60.5	0	0.00%	27,200	2,083,612	124.77	8.55	4,200	1,200
SGR	16.8	17.55	16.75	17.95	16.7	+750	+4.46%	199,300	1,226,306	73.43	17.78	6,100	12,100
SGT	15.25	15.2	15.1	15.4	15.1	-50	-0.33%	16,000	2,249,649	134.71	17.29	0	4,800
SHA	4.06	4.04	4.05	4.05	3.95	-20	-0.49%	4,800	135,125	8.09	10.00	0	0
SHB	16.45	16.3	16.45	16.55	16.3	-150	-0.91%	58,903,900	74,877,373	4,483.68	7.07	531,700	2,028,940
SHI	14.1	14.05	14.1	14.15	13.75	-50	-0.35%	288,000	2,387,791	142.98	29.52	12,400	24,700
SHP	34	34.5	34.4	34.5	34.05	+500	+1.47%	2,500	3,491,619	209.08	12.22	0	0
SIP	56.1	58.1	57	58.6	56.5	+2,000	+3.57%	794,400	14,066,762	842.32	11.31	169,000	11,790
SJD	14.1	14.15	14.15	14.2	14.15	+50	+0.35%	20,200	976,330	58.46	6.85	100	0
SJS	57.5	57.9	57.1	57.9	57	+400	+0.7%	30,800	17,223,793	1,031.36	24.57	300	0
SKG	10.1	10.25	10.1	10.4	10.1	+150	+1.49%	293,200	681,601	40.81	20.06	7,000	1,000
SMA	8.65	8.75	8.7	8.75	8.7	+100	+1.16%	2,700	178,087	10.66	13.69	0	0
SMB	39.5	39.6	39.6	39.9	39.25	+100	+0.25%	8,400	1,181,927	70.77	7.65	3,500	0
SMC	13.85	13.85	14.05	14.05	13.75	0	0.00%	368,300	1,019,455	61.05	34.89	200	5,900
SPM	10.25	9.95	9.95	9.95	9.95	-300	-2.93%	500	137,012	8.20	29.70	0	0
SRC	48	0				0	0.00%	-	1,347,042	80.66	-	0	0
SRF	7.95	8	7.94	8	7.4	+50	+0.63%	42,100	270,294	16.19	153.85	0	300
SSB	17.4	17.7	17.3	17.7	17.3	+300	+1.72%	1,974,100	50,356,500	3,015.36	10.74	83,100	123,400
SSC	31	31	31	31	31	0	0.00%	1,100	411,425	24.64	10.24	0	0
SSI	31.7	31.9	32.05	32.55	31.7	+200	+0.63%	23,297,600	66,221,682	3,965.37	20.53	687,630	1,207,380
ST8	4.42	4.45	4.38	4.55	4.38	+30	+0.68%	101,700	114,458	6.85	5.17	0	0
STB	62.1	63.5	63	66.4	63	+1,400	+2.25%	17,206,700	119,711,198	7,168.34	11.87	2,656,100	2,295,430
STG	43.05	40.05	43	43	40.05	-3,000	-6.97%	3,700	3,935,047	235.63	20.43	0	0
STK	15.25	15.3	15.3	15.45	15.3	+50	+0.33%	13,800	2,143,884	128.38	117.69	0	8,900
SVC	21.35	21.95	21.35	21.95	21.35	+600	+2.81%	1,100	2,047,458	122.60	14.68	0	0
SVD	3.95	4.01	4.08	4.08	3.91	+60	+1.52%	7,700	110,700	6.63	8.15	0	0
SVI	36	36	36	36	36	0	0.00%	100	461,968	27.66	6.08	0	0
SVT	11.45	11.45	11.55	11.55	11.45	0	0.00%	4,500	198,211	11.87	7.19	0	0
SZC	31.2	31.9	31.8	32.2	31.3	+700	+2.24%	737,300	5,741,549	343.81	19.74	159,400	77,700
SZL	49.75	49	49.5	50.3	49	-750	-1.51%	5,200	1,339,882	80.23	16.02	0	0
TAL	46	48	45.1	48.25	45.1	+2,000	+4.35%	395,200	14,968,800	896.34	22.36	31,500	7,500
TBC	36	36	36	36	36	0	0.00%	1,000	2,286,000	136.89	12.84	0	0
TCB	35.8	36	35.85	36.25	35.65	+200	+0.56%	8,784,900	255,104,655	15,275.73	11.81	15,420,000	15,400,200
TCD	1.89	0				0	0.00%	-	634,701	38.01	-	0	0
TCH	15.1	16.05	15.15	16.15	15.1	+950	+6.29%	11,595,200	14,639,353	876.61	12.54	1,333,100	1,030,900
TCI	8.99	9.1	9	9.25	9	+110	+1.22%	100,400	1,052,151	63.00	18.53	0	800
TCL	35.3	35.5	35.3	35.9	35.25	+200	+0.57%	23,800	1,070,624	64.11	8.73	0	700
TCM	27.4	27.45	27.45	27.45	27	+50	+0.18%	1,768,500	3,075,464	184.16	10.77	37,700	83,440
TCO	10.15	10	10.15	10.15	9.77	-150	-1.48%	125,900	313,206	18.75	14.73	0	0
TCR	2.77	2.96	2.96	2.96	2.96	+190	+6.86%	13,700	30,682	1.84	-	0	400
TCT	20	20	20	20.1	19.7	0	0.00%	6,600	255,760	15.31	23.64	0	0
TCX	52.5	52.7	52.5	52.8	51.8	+200	+0.38%	2,071,000	109,624,328	6,564.33	6.05	825,000	700,940
TDC	11.55	11.6	11.5	11.75	11.5	+50	+0.43%	169,000	1,160,000	69.46	2.80	7,100	0
TDG	2.87	2.9	2.85	2.98	2.85	+30	+1.05%	40,400	70,212	4.20	10.25	0	0
TDH	4.22	4.2	4.2	4.28	4.17	-20	-0.47%	131,400	473,142	28.33	-	1,000	0
TDM	57	56.3	57	57	56.3	-700	-1.23%	700	6,193,000	370.84	32.34	0	600
TDP	29.5	30.1	28.5	30.25	28	+600	+2.03%	203,400	2,655,490	159.01	27.69	0	0
TDW	48.7	48.6	47	48.6	47	-100	-0.21%	3,100	413,100	24.74	7.37	0	3,000
TEG	6.23	6.15	6.28	6.28	6.09	-80	-1.28%	16,100	742,960	44.49	146.43	0	0
THG	45.4	45.5	45.45	45.6	45.05	+100	+0.22%	8,500	1,416,411	84.82	8.85	3,100	1,700
TIP	19	18.8	19	19.2	18.65	-200	-1.05%	100,600	1,222,148	73.18	6.70	0	0
TIX	41.7	0				0	0.00%	-	1,251,000	74.91	-	0	0
TLD	8.29	8.29	8.29	8.3	8.25	0	0.00%	371,000	644,476	38.59	45.80	0	0
TLG	51.4	52.2	51.9	52.2	51.6	+800	+1.56%	145,400	5,038,779	301.72	10.86	40,300	5,400
TLH	5.14	5.2	5.15	5.25	5.15	+60	+1.17%	149,200	584,064	34.97	-	0	400
TMP	59	0				0	0.00%	-	4,130,000	247.31	-	0	0
TMS	42.15	42.1	42.1	42.1	42.1	-50	-0.12%	100	7,129,060	426.89	35.20	0	0
TMT	12.4	13	13.2	13.25	12.7	+600	+4.84%	40,400	479,414	28.71	-	900	0
TN1	14.65	14.4	14.65	14.85	14.4	-250	-1.71%	2,900	865,375	51.82	15.45	0	0
TNC	30.5	32	31	32	29.1	+1,500	+4.92%	1,700	616,000	36.89	20.71	0	0
TNH	12.1	12.1	12.4	12.4	12.1	0	0.00%	109,300	20,061,793	1,201.30	34.97	90	4,000
TNI	5.04	5.1	5.04	5.1	5	+60	+1.19%	9,700	267,750	16.03	-	0	0
TNT	8.97	8.97	8.41	8.97	8.39	0	0.00%	32,800	457,470	27.39	1,281.43	0	2,400
TPB	17.2	17.4	17.2	17.6	17.2	+200	+1.16%	7,320,300	45,970,038	2,752.70	7.57	559,200	496,200
TPC	13	0				0	0.00%	-	218,620	13.09	-	0	0
TRA	72.4	73.8	72.3	74	72.3	+1,400	+1.93%	900	3,059,050	183.18	14.79	0	0
TRC	81.2	81.6	81.8	83.1	81.5	+400	+0.49%	118,700	2,376,600	142.31	10.74	61,600	1,200
TSA	14.9	15	14.9	15.05	14.8	+100	+0.67%	155,900	606,375	36.31	22.46	0	0
TSC	2.92	3	2.94	3	2.9	+80	+2.74%	260,500	590,577	35.36	600.00	0	9,500
TTA	10.95	11	10.9	11.05	10.9	+50	+0.46%	86,400	1,964,150	117.61	9.50	0	0
TTE	39.1	0				0	0.00%	-	1,113,975	66.71	-	0	0
TTF	3.03	3.15	3.05	3.24	3.02	+120	+3.96%	2,711,900	1,295,273	77.56	210.00	510,400	268,800
TV2	34.75	34.75	34.75	35.4	34.75	0	0.00%	214,000	2,346,534	140.51	36.27	21,330	18,500
TVB	8.14	8.07	8.14	8.14	8	-70	-0.86%	83,500	904,623	54.17	7.17	0	0
TVS	14.55	14.25	14.5	14.55	14.25	-300	-2.06%	247,000	3,198,269	191.51	8.47	110,100	5,300
TVT	16.3	16.35	16.35	16.35	16.35	+50	+0.31%	100	343,350	20.56	14.88	0	0
TYA	19.1	19.5	19.1	19.8	19.1	+400	+2.09%	5,400	119,445	7.15	7.95	0	0
UIC	59.3	61.7	61.7	62.5	61.6	+2,400	+4.05%	8,600	512,604	30.69	8.77	0	0
VAB	10.5	10.5	10.5	10.6	10.45	0	0.00%	267,800	8,571,787	513.28	6.54	0	52,300
VAF	19	19.25	19.75	20.3	19.25	+250	+1.32%	26,100	725,058	43.42	11.90	0	0
VCA	8.16	8.19	8.16	8.2	8.16	+30	+0.37%	1,200	124,384	7.45	120.44	0	0
VCB	72.8	71	73.4	75.9	70.6	-1,800	-2.47%	18,577,500	593,252,932	35,524.13	12.74	48,748,180	53,313,080
VCF	302	310	310	319	310	+8,000	+2.65%	1,000	8,239,532	493.39	18.46	100	0
VCG	22.95	23.1	23	23.7	22.8	+150	+0.65%	6,487,800	14,933,419	894.22	14.92	1,357,060	2,710,500
VCI	35	35.15	35.2	35.95	35.1	+150	+0.43%	10,034,800	29,881,015	1,789.28	22.82	377,400	187,500
VCK	47	47.05	47.3	47.3	46.45	+50	+0.11%	2,663,700	71,601,899	4,287.54	7.93	310	341,900
VDP	48	0				0	0.00%	-	1,060,003	63.47	-	0	0
VDS	16.95	17.35	16.8	17.6	16.8	+400	+2.36%	1,571,500	4,719,200	282.59	14.27	283,200	61,200
VFG	54.5	56.3	54.1	57	54.1	+1,800	+3.3%	21,600	2,348,420	140.62	5.55	11,100	200
VGC	47.2	47.7	47.2	48.3	47.2	+500	+1.06%	1,001,400	21,386,295	1,280.62	19.36	157,800	63,330
VHC	62	60.8	62	63.6	60.2	-1,200	-1.94%	1,305,800	13,646,752	817.17	11.11	177,500	107,500
VHM	122.9	120.5	120.1	122.9	118.5	-2,400	-1.95%	7,971,100	494,943,146	29,637.31	16.40	620,600	4,378,400
VIB	17.8	17.85	17.8	18	17.8	+50	+0.28%	4,862,400	60,761,502	3,638.41	7.48	369,970	548,800
VIC	160.5	161.1	157	161.4	157	+600	+0.37%	3,404,000	620,720,799	37,168.91	52.91	375,660	1,725,330
VID	5.02	5	5.02	5.03	5	-20	-0.40%	3,500	204,180	12.23	29.41	0	800
VIP	12.75	12.85	12.85	12.95	12.65	+100	+0.78%	91,000	879,852	52.69	11.77	200	19,900
VIX	24.35	24.6	24.55	24.95	24	+250	+1.03%	32,701,000	37,673,175	2,255.88	36.34	1,356,800	3,057,500
VJC	181.8	181	181	182.1	179.1	-800	-0.44%	1,307,700	98,031,651	5,870.16	69.86	11,100	130,110
VMD	16.45	16.5	16.45	16.5	16.45	+50	+0.3%	9,100	254,764	15.26	11.39	0	0
VND	19	19.2	19.3	19.6	19	+200	+1.05%	11,001,500	29,228,158	1,750.19	17.01	172,040	1,421,800
VNE	5.64	5.63	5.64	5.78	5.55	-10	-0.18%	92,400	461,971	27.66	-	0	3,100
VNG	7.12	7.09	7.1	7.12	7.08	-30	-0.42%	20,200	689,691	41.30	283.60	0	0
VNL	20.9	20.95	21.1	21.15	20.85	+50	+0.24%	7,700	296,243	17.74	6.65	2,100	0
VNM	70.3	70.9	71.1	72.8	70	+600	+0.85%	8,055,200	148,177,841	8,872.92	17.63	513,750	870,380
VNS	9.25	9.25	9.26	9.26	9.21	0	0.00%	9,800	627,698	37.59	7.53	5,500	0
VOS	13.4	14.3	13.4	14.3	13.4	+900	+6.72%	4,522,500	2,002,000	119.88	5.97	146,400	39,400
VPB	29.05	29.2	29.1	29.4	29.05	+150	+0.52%	19,795,300	231,670,569	13,872.49	14.68	3,426,000	2,064,340
VPD	25.7	26	26.15	26.15	25.75	+300	+1.17%	2,100	2,771,330	165.95	13.06	0	500
VPG	5.23	5.26	5.24	5.43	5.23	+30	+0.57%	97,700	465,067	27.85	4.96	5,500	0
VPH	4.39	4.4	4.33	4.4	4.2	+10	+0.23%	105,800	419,574	25.12	3.24	500	0
VPI	54.9	55.6	54.6	56.6	54.5	+700	+1.28%	1,522,200	17,794,756	1,065.55	50.00	157,600	183,810
VPL	91.7	92	95	95	92	+300	+0.33%	562,800	164,983,635	9,879.26	60.85	4,600	34,400
VPS	9.2	9.19	9.2	9.39	9.17	-10	-0.11%	9,500	224,795	13.46	9.39	0	0
VPX	29.85	29.45	29.85	29.95	29.4	-400	-1.34%	661,600	-	-	45.31	9,300	303,000
VRC	13.05	13.4	13.45	13.45	12.6	+350	+2.68%	1,700	670,000	40.12	670.00	0	0
VRE	31.25	31.85	31.2	32.15	31	+600	+1.92%	7,252,900	72,373,341	4,333.73	17.67	665,700	1,283,900
VSC	22.5	22.55	22.8	23.4	22.3	+50	+0.22%	8,567,000	8,442,052	505.51	16.19	138,200	353,010
VSH	44.3	44.4	44.3	44.5	44.3	+100	+0.23%	7,900	10,489,111	628.09	23.39	3,240	0
VSI	25.1	25.2	25.2	25.2	25.2	+100	+0.4%	200	332,640	19.92	14.54	0	0
VTB	17.05	17.45	16.25	17.45	16.2	+400	+2.35%	5,900	188,539	11.29	16.34	0	0
VTO	11.85	12.1	11.9	12.3	11.9	+250	+2.11%	589,400	966,387	57.87	10.76	13,000	200
VTP	122	121	125	125	120.7	-1,000	-0.82%	1,317,800	14,735,748	882.38	51.05	353,440	174,900
VVS	62	63	62	64	61.2	+1,000	+1.61%	59,700	1,356,075	81.20	19.82	11,800	1,700
YBM	10.1	10.2	10.1	10.2	10.05	+100	+0.99%	3,500	182,321	10.92	10.94	0	0
YEG	13.15	12.95	13.3	13.45	12.8	-200	-1.52%	2,965,300	2,483,836	148.73	14.11	1,200	99,500
BBC	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	7,824,212,313	468,515.71		143,007,780	171,941,930

※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」