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	7.23	7.05	7.2	7.2	7	-180	-2.49%	3,290,200	2,695,035	148.90	7.31	18,700	709,820
AAM	6.85	6.86	7.1	7.1	6.86	+10	+0.15%	2,200	71,695	3.96	-	0	0
AAT	3.14	3.1	3.14	3.14	3	-40	-1.27%	62,800	219,539	12.13	-	0	0
ABR	13	12.2	13	13	12.15	-800	-6.15%	7,100	244,000	13.48	12.36	0	0
ABS	3.57	3.47	3.56	3.56	3.46	-100	-2.80%	427,400	277,600	15.34	115.67	0	0
ABT	47.4	46.7	46.8	46.8	46.7	-700	-1.48%	4,400	549,998	30.39	6.13	0	0
ACB	21.05	21.05	21	21.35	20.9	0	0.00%	10,054,700	108,126,621	5,973.85	5.74	1,727,970	907,730
ACC	14.4	14.4	14	14.4	14	0	0.00%	10,600	1,512,000	83.54	28.92	0	0
ACG	36.9	36.9	36.9	36.9	36.9	0	0.00%	900	5,564,075	307.41	13.25	0	0
ACL	10.9	10.7	10.7	10.9	10.5	-200	-1.83%	63,600	536,702	29.65	49.77	0	300
ADG	8.8	8.8	8.8	8.8	8.8	0	0.00%	3,100	188,149	10.39	10.58	0	0
ADP	29.95	29.9	30.35	30.35	29.9	-50	-0.17%	6,900	688,892	38.06	8.07	0	0
ADS	7.89	7.84	7.8	7.99	7.78	-50	-0.63%	89,500	598,935	33.09	11.75	0	500
AGG	17	16.5	16.65	16.85	16.4	-500	-2.94%	1,235,900	2,681,713	148.16	9.02	17,500	117,120
AGR	14.75	14.4	14.6	14.6	14.3	-350	-2.37%	1,411,100	3,287,690	181.64	22.97	9,600	80,430
ANV	16.3	16.05	16.05	16.25	15.95	-250	-1.53%	1,209,000	4,273,405	236.10	89.66	147,000	74,500
APG	12.4	12.1	12.3	12.35	11.75	-300	-2.42%	1,323,100	2,705,825	149.49	-	14,100	361,100
APH	6.32	6.22	6.26	6.3	6.2	-100	-1.58%	417,500	1,516,960	83.81	12.75	0	24,400
ASG	17.55	17.6	17.6	17.6	17.6	+50	+0.28%	500	1,597,810	88.28	55.17	0	0
ASM	7.13	7.03	7.09	7.13	6.99	-100	-1.40%	748,400	2,602,353	143.78	13.60	4,000	177,260
ASP	5.23	5.4	5.23	5.45	5.23	+170	+3.25%	153,700	201,634	11.14	28.27	0	0
AST	65	64.4	65	65	63.5	-600	-0.92%	22,200	2,898,000	160.11	20.26	800	500
BAF	35.35	35.05	35	35.2	34.65	-300	-0.85%	3,258,700	10,655,959	588.73	22.53	53,200	188,900
BBC	54.5	52	52	52	52	-2,500	-4.59%	800	975,140	53.88	8.84	0	0
BCE	9.9	9.99	9.8	9.99	9.4	+90	+0.91%	485,600	349,650	19.32	4.69	2,000	0
BCG	2.9	2.85	2.88	2.88	2.83	-50	-1.72%	5,366,700	2,508,600	138.60	25.68	9,100	256,500
BCM	59.2	59.5	58.3	59.5	57.5	+300	+0.51%	592,600	61,582,500	3,402.35	29.60	115,800	41,950
BFC	43.35	43.9	42.6	44.15	42.5	+550	+1.27%	998,600	2,509,675	138.66	7.81	144,300	21,500
BHN	37.85	36.6	36.6	37.05	36.6	-1,250	-3.30%	400	8,483,880	468.72	22.89	0	0
BIC	37.55	37.1	37.2	37.55	37.05	-450	-1.20%	47,700	4,350,973	240.39	8.72	300	21,500
BID	35.3	35.55	35.05	36.25	35	+250	+0.71%	6,320,900	249,609,416	13,790.58	11.10	103,000	369,280
BKG	2.88	2.85	2.87	2.88	2.82	-30	-1.04%	61,400	204,086	11.28	13.70	0	0
BMC	19.45	19.3	19.5	19.5	19	-150	-0.77%	64,600	239,178	13.21	10.40	0	0
BMI	21	20.7	21	21	20.55	-300	-1.43%	177,100	2,745,706	151.70	13.24	0	15,770
BMP	136.5	136.5	136	136.6	135	0	0.00%	101,700	11,174,018	617.35	11.28	26,210	9,700
BRC	14.1	13.95	14.1	14.1	13.95	-150	-1.06%	6,000	172,631	9.54	7.94	0	0
BSI	41.05	40.05	40.5	40.85	40	-1,000	-2.44%	1,367,000	8,933,581	493.57	21.63	9,700	303,110
BSR	17.55	18.5	18.5	18.5	18.15	+950	+5.41%	11,032,500	57,359,243	3,169.02	91.13	1,464,900	23,600
BTP	12	12	12	12	11.95	0	0.00%	20,700	725,827	40.10	16.95	0	0
BTT	38.15	0				0	0.00%	-	515,025	28.45	-	0	0
BVH	49.8	49.3	49.45	49.6	49.1	-500	-1.00%	286,900	36,596,512	2,021.91	17.34	20,930	49,890
BWE	48.25	47.55	48	48	47.5	-700	-1.45%	124,800	10,457,607	577.77	19.72	0	7,800
C32	18.2	18.15	18.15	18.15	18.15	-50	-0.27%	300	272,779	15.07	33.55	0	0
C47	7.1	7.09	7.16	7.16	7.08	-10	-0.14%	16,900	257,667	14.24	65.65	0	0
CCC	15.9	16.3	15.1	16.5	14.8	+400	+2.52%	418,500	656,075	36.25	-	0	0
CCI	22	22.75	22	22.75	22	+750	+3.41%	1,600	399,060	22.05	13.79	0	0
CCL	7.18	6.7	7.17	7.17	6.68	-480	-6.69%	1,253,200	399,196	22.06	10.47	13,200	14,700
CDC	15.6	15.65	15.6	15.65	15	+50	+0.32%	39,300	688,247	38.02	14.31	0	100
CHP	34.4	34.3	34.3	34.3	34	-100	-0.29%	11,800	5,039,105	278.40	16.06	0	0
CIG	8	7.93	7.83	8.07	7.83	-70	-0.88%	394,700	404,747	22.36	4.59	0	0
CII	14.35	14.05	14.1	14.2	13.75	-300	-2.09%	26,090,400	7,699,071	425.36	19.43	2,086,500	862,300
CKG	13.75	13.7	13.8	13.8	13.6	-50	-0.36%	54,100	1,566,060	86.52	10.63	0	0
CLC	50.8	51	50.8	51.4	50.8	+200	+0.39%	1,300	1,336,587	73.84	9.89	300	0
CLL	34.35	34.25	34.2	34.4	34.2	-100	-0.29%	16,300	1,164,500	64.34	12.58	0	9,500
CLW	40.65	0				0	0.00%	-	528,450	29.20	-	0	0
CMG	35.5	35.05	35.3	35.3	34.7	-450	-1.27%	1,438,800	7,406,093	409.18	23.20	2,200	67,040
CMV	8.35	8.35	8.36	8.36	8.35	0	0.00%	800	151,601	8.38	14.70	0	0
CMX	6.68	6.5	6.68	6.68	6.23	-180	-2.69%	570,500	662,343	36.59	11.84	100	0
CNG	28.35	28.8	28.7	29.4	28.45	+450	+1.59%	203,400	1,010,860	55.85	13.08	3,200	0
COM	31.2	0				0	0.00%	-	440,564	24.34	-	0	0
CRC	9.39	9.63	9.77	9.8	9.35	+240	+2.56%	853,800	577,800	31.92	7.56	0	0
CRE	8.45	8.17	8.46	8.5	8	-280	-3.31%	340,700	3,788,253	209.30	91.80	13,200	0
CSM	12.95	12.9	12.7	13.1	12.7	-50	-0.39%	882,200	1,336,766	73.85	29.79	170,900	78,900
CSV	35.5	36.5	35	36.7	35	+1,000	+2.82%	4,332,300	4,033,247	222.83	18.53	775,600	54,300
CTD	81.1	80.2	81	81	79.1	-900	-1.11%	1,260,600	8,014,387	442.78	24.16	174,400	2,400
CTF	22	21.6	21.95	21.95	21.55	-400	-1.82%	532,800	2,066,123	114.15	41.62	0	27,800
CTG	38.5	39.9	38.4	40.75	38.15	+1,400	+3.64%	23,868,500	214,262,671	11,837.72	8.45	4,181,900	875,230
CTI	24.4	23.7	24.3	24.95	23.5	-700	-2.87%	4,121,100	1,298,760	71.75	13.11	237,300	88,100
CTR	96	96.5	94.3	96.5	92.5	+500	+0.52%	1,087,200	11,038,237	609.85	20.51	414,000	75,400
CTS	25.95	25.4	25.6	25.75	25.1	-550	-2.12%	2,299,900	3,777,953	208.73	16.34	39,000	141,830
CVT	27.95	0				0	0.00%	-	1,025,510	56.66	-	0	0
D2D	33.65	33.35	33.6	33.65	33.35	-300	-0.89%	192,100	1,009,162	55.75	13.75	2,400	8,000
DAH	3.29	3.29	3.27	3.33	3.21	0	0.00%	131,800	277,018	15.30	40.62	0	0
DAT	7.49	7.12	7.12	7.12	7.12	-370	-4.94%	100	492,906	27.23	7.93	0	0
DBC	30.6	30.35	30.1	30.8	29.95	-250	-0.82%	12,421,500	10,157,209	561.17	11.56	1,734,400	346,600
DBD	54.1	54.6	53.7	54.6	53.7	+500	+0.92%	282,100	5,108,035	282.21	21.58	4,800	0
DBT	11.8	11.8	11.8	11.8	11.8	0	0.00%	4,000	242,262	13.38	15.28	0	0
DC4	14.2	13.8	13.9	14.1	13.25	-400	-2.82%	2,401,500	1,195,410	66.04	6.60	69,000	290,800
DCL	26.8	26.7	26.2	27.1	25.5	-100	-0.37%	1,355,200	1,950,196	107.75	36.43	0	0
DCM	34.2	34.1	33.8	34.9	33.7	-100	-0.29%	4,955,000	18,052,540	997.38	14.24	225,100	522,400
DGC	92.9	92.7	91.9	95	91	-200	-0.22%	3,253,500	35,205,459	1,945.05	12.54	241,500	335,600
DGW	40.3	40.3	39.6	40.65	39.3	0	0.00%	4,847,400	8,832,499	487.98	20.12	1,838,900	954,540
DHA	43.75	43	43.5	43.5	42.7	-750	-1.71%	115,100	633,006	34.97	12.24	4,400	0
DHC	25.25	24.9	25.25	25.3	24.8	-350	-1.39%	109,500	2,004,277	110.73	8.45	100	15,500
DHG	99.2	98.8	99	99.5	98.8	-400	-0.40%	33,200	12,917,712	713.69	17.14	12,800	0
DHM	6.74	6.72	6.72	6.75	6.51	-20	-0.30%	9,000	232,080	12.82	76.36	0	0
DIG	17.8	16.75	17.45	17.55	16.6	-1,050	-5.90%	35,984,000	10,827,722	598.22	89.10	158,900	2,365,200
DLG	2.3	2.21	2.29	2.29	2.21	-90	-3.91%	2,393,600	661,474	36.55	3.18	131,000	225,900
DMC	62	61.9	63.2	63.2	61.8	-100	-0.16%	6,700	2,149,630	118.76	12.47	0	0
DPG	41.65	41.5	41	41.5	40.05	-150	-0.36%	1,500,600	2,614,481	144.45	11.68	4,700	221,300
DPM	35.1	35.6	35.15	35.85	34.95	+500	+1.42%	7,252,900	13,931,500	769.70	33.02	1,121,200	788,500
DPR	38.4	37.45	38.35	38.35	37.05	-950	-2.47%	1,129,300	3,253,878	179.77	12.48	5,900	200,300
DQC	11.4	11.05	11.05	11.3	11.05	-350	-3.07%	2,000	304,517	16.82	-	0	100
DRC	20.4	20.15	19.4	20.4	19.4	-250	-1.23%	599,700	2,393,671	132.25	10.33	0	900
DRH	2.85	2.78	2.8	2.83	2.7	-70	-2.46%	1,226,300	343,908	19.00	-	100	200
DRL	57	56.9	56.6	56.9	56.6	-100	-0.18%	400	540,550	29.86	12.97	0	0
DSC	15.35	15.1	15.35	15.45	14.9	-250	-1.63%	51,200	3,093,068	170.89	17.50	2,400	100
DSE	22.8	22.65	22.65	22.7	22.5	-150	-0.66%	246,800	7,474,500	412.96	40.74	600	1,000
DSN	46.5	46.45	46.5	46.5	46.1	-50	-0.11%	10,700	561,256	31.01	7.12	0	1,500
DTA	4.37	4.28	4.24	4.3	4.21	-90	-2.06%	11,000	77,296	4.27	51.57	0	0
DTL	10.3	10	10.3	10.3	10	-300	-2.91%	400	606,310	33.50	142.86	0	0
DTT	17.6	0				0	0.00%	-	143,472	7.93	-	0	0
DVP	78.5	78.2	78.5	78.7	78	-300	-0.38%	5,500	3,128,000	172.82	9.30	200	1,800
DXG	15.85	15.75	15.55	15.8	15.05	-100	-0.63%	24,677,700	16,047,426	886.60	44.74	4,238,400	3,627,180
DXS	9.09	9	9.05	9.29	8.51	-90	-0.99%	8,234,600	5,211,928	287.95	38.14	815,900	3,115,900
DXV	4.1	3.82	4.09	4.09	3.82	-280	-6.83%	52,000	37,818	2.09	-	0	0
E1VFVN30	24.9	24.68	24.8	24.89	24.4	-220	-0.88%	353,500	-	-	-	8,900	200,100
EIB	23.1	22.65	22.95	23.1	22.45	-450	-1.95%	11,588,300	42,190,622	2,330.97	12.68	1,552,900	1,393,200
ELC	22.7	22.4	22.4	22.5	21.85	-300	-1.32%	949,400	2,238,823	123.69	19.48	9,400	50,200
EVE	9.25	9.29	9.25	9.5	9.1	+40	+0.43%	18,100	389,992	21.55	-	14,500	0
EVF	10.65	10.15	10.45	10.5	10.05	-500	-4.69%	25,192,600	7,719,743	426.51	14.42	53,500	3,706,000
EVG	6.25	6.05	6.2	6.21	6	-200	-3.20%	2,371,300	1,302,262	71.95	41.44	109,800	124,700
FCM	3.9	3.9	3.9	3.9	3.85	0	0.00%	352,000	180,284	9.96	125.81	0	0
FCN	13.45	13.55	13.4	13.65	13.25	+100	+0.74%	922,600	2,133,299	117.86	229.66	103,100	9,100
FDC	17	0				0	0.00%	-	656,710	36.28	-	0	0
FIR	9.36	9.27	9.3	9.3	9	-90	-0.96%	505,000	595,554	32.90	927.00	0	900
FIT	4.46	4.43	4.43	4.46	4.34	-30	-0.67%	1,734,600	1,505,903	83.20	12.62	0	0
FMC	35.6	35.55	35.5	35.6	35.2	-50	-0.14%	116,200	2,324,575	128.43	7.60	3,100	5,300
FPT	117	115.4	116	116.5	114.9	-1,600	-1.37%	6,161,700	170,945,496	9,444.50	23.34	706,150	1,222,220
FRT	176	171.1	175.9	176.4	165	-4,900	-2.78%	570,800	23,311,073	1,287.90	74.62	19,300	145,300
FTS	36.6	35.55	36	36.25	35	-1,050	-2.87%	5,465,400	10,875,433	600.85	19.02	72,000	49,740
FUCTVGF3	16.8	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	11.4	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	5.25	5.22	5.24	5.25	5.22	-30	-0.57%	400	-	-	-	0	0
FUEABVND	9.7	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	11.95	11.7	11.8	11.8	11.7	-250	-2.09%	800	-	-	-	0	0
FUEFCV50	11.35	11.72	11.89	12	11.39	+370	+3.26%	7,200	-	-	-	0	0
FUEIP100	8.92	0				0	0.00%	-	-	-	-	0	0
FUEKIV30	9.5	9.49	9.45	9.49	9.45	-10	-0.11%	300	-	-	-	0	100
FUEKIVFS	13.8	0				0	0.00%	-	-	-	-	0	0
FUEKIVND	11.83	11.99	11.77	11.99	11.77	+160	+1.35%	200	-	-	-	200	100
FUEMAV30	17.05	16.97	16.75	16.97	16.75	-80	-0.47%	7,900	-	-	-	5,600	1,200
FUEMAVND	13.62	0				0	0.00%	-	-	-	-	0	0
FUESSV30	17.22	17.18	17.2	17.22	16.53	-40	-0.23%	10,600	-	-	-	0	0
FUESSV50	20.78	20.69	20.73	20.73	20.22	-90	-0.43%	5,000	-	-	-	900	0
FUESSVFL	23.67	23.49	23.38	23.75	23.3	-180	-0.76%	67,600	-	-	-	100	0
FUETCC50	10.51	10.4	10.47	10.47	10.4	-110	-1.05%	5,700	-	-	-	0	0
FUEVFVND	32	31.65	31.87	32.09	31.2	-350	-1.09%	400,000	-	-	-	6,200	1,515,800
FUEVN100	18.32	18.25	18.32	18.32	18.15	-70	-0.38%	84,300	-	-	-	0	0
GAS	62.8	64.4	64.4	66	63.7	+1,600	+2.55%	3,697,000	150,868,136	8,335.26	14.79	1,162,720	802,970
GDT	21.7	21.75	21.7	21.8	21.6	+50	+0.23%	17,800	536,592	29.65	10.04	1,100	400
GEE	98.3	93.9	98.3	99	92.1	-4,400	-4.48%	794,400	34,367,396	1,898.75	539.66	54,800	97,260
GEG	16.1	15.65	15.85	15.95	15.2	-450	-2.80%	3,380,700	6,612,256	365.32	89.94	284,300	228,400
GEX	34.5	33.9	34.4	34.4	33	-600	-1.74%	9,701,200	29,134,670	1,609.65	17.75	652,000	1,371,650
GIL	17.7	17	17.4	17.4	16.9	-700	-3.95%	933,900	1,727,136	95.42	45.45	10,700	145,400
GMD	56.5	55.6	55.1	56.5	55	-900	-1.59%	1,931,200	23,362,692	1,290.76	13.00	476,900	129,440
GMH	8.19	0				0	0.00%	-	135,135	7.47	-	0	0
GSP	12.6	12.7	12.55	12.75	12.55	+100	+0.79%	147,000	779,517	43.07	8.43	0	0
GTA	9.7	0				0	0.00%	-	95,351	5.27	-	0	0
GVR	28.55	27.2	28.1	28.3	27	-1,350	-4.73%	5,880,100	108,800,000	6,011.05	31.96	83,700	919,740
HAG	13.25	12.8	13.05	13.1	12.7	-450	-3.40%	15,562,300	13,534,711	747.77	-	186,100	1,404,230
HAH	69.5	69.9	70.3	71.9	69.6	+400	+0.58%	2,881,800	9,079,620	501.64	13.83	36,200	471,700
HAP	5.86	5.6	5.86	5.86	5.58	-260	-4.44%	216,300	621,277	34.32	6.11	9,300	100
HAR	3.33	3.25	3.3	3.3	3.2	-80	-2.40%	375,400	310,973	17.18	31.55	0	0
HAS	7.8	7.8	7.8	7.8	7.8	0	0.00%	4,500	60,840	3.36	-	0	0
HAX	14.65	14.45	14.6	14.6	14.3	-200	-1.37%	1,323,700	1,552,503	85.77	12.42	9,200	5,100
HCD	7.21	7.18	7.19	7.19	7.05	-30	-0.42%	105,100	265,364	14.66	8.79	0	4,900
HCM	25.65	25.2	25.45	25.65	25	-450	-1.75%	13,112,400	18,143,272	1,002.39	15.39	84,200	661,930
HDB	21.75	21.6	21.6	21.75	21.35	-150	-0.69%	10,917,900	75,819,007	4,188.90	5.88	101,700	811,160
HDC	25.3	24.5	24.75	25	24	-800	-3.16%	8,468,300	4,369,697	241.42	56.45	228,800	666,720
HDG ＊	24.4	24.4	24.4	24.85	23.75	0	0.00%	3,964,300	8,206,489	453.40	22.53	243,100	1,556,020
HHP	8.62	8.56	8.5	8.56	8.4	-60	-0.70%	56,500	740,905	40.93	43.45	200	0
HHS	15.5	15.3	15.15	15.4	14.65	-200	-1.29%	12,292,500	6,609,385	365.16	15.33	761,900	1,392,400
HHV	12.3	12.05	12.15	12.25	11.95	-250	-2.03%	10,512,500	5,208,679	287.77	11.76	187,200	216,010
HID	2.6	2.6	2.64	2.65	2.57	0	0.00%	97,400	199,566	11.03	35.14	0	0
HII	4.23	4.1	4.24	4.24	4.09	-130	-3.07%	66,400	302,018	16.69	97.62	0	0
HMC	12.2	12.3	12.2	12.35	12.2	+100	+0.82%	30,800	335,790	18.55	13.13	0	0
HNA	24.5	24.5	24.5	24.5	24.5	0	0.00%	300	5,763,189	318.41	21.36	0	0
HPG	26.8	26.4	26.6	26.75	26.3	-400	-1.49%	38,769,800	168,861,005	9,329.34	15.08	2,555,260	2,286,890
HPX	4.32	4.18	4.23	4.26	4.12	-140	-3.24%	3,519,100	1,271,425	70.24	22.47	81,600	764,300
HQC	3.32	3.24	3.23	3.29	3.17	-80	-2.41%	9,543,200	1,868,182	103.21	55.86	790,700	896,700
HRC	33	0				0	0.00%	-	996,819	55.07	-	0	0
HSG	16.65	16.3	16.45	16.6	16.1	-350	-2.10%	5,692,500	10,122,012	559.23	20.32	2,000	1,026,850
HSL	6.23	6.22	6.23	6.24	5.85	-10	-0.16%	339,300	239,889	13.25	35.54	0	0
HT1	11.95	11.6	11.9	12.05	11.5	-350	-2.93%	603,500	4,426,443	244.55	73.42	28,300	1,600
HTG	43.3	42.95	43.8	43.8	42.15	-350	-0.81%	12,700	1,546,316	85.43	6.47	0	0
HTI	17.75	17.7	17.75	17.75	17.6	-50	-0.28%	92,400	441,601	24.40	7.18	800	0
HTL	28.35	29	30.3	30.3	28	+650	+2.29%	16,300	348,000	19.23	15.03	9,500	200
HTN	9.9	9.6	9.88	9.88	9.45	-300	-3.03%	834,800	855,518	47.27	34.78	1,300	41,210
HTV	9.2	9.2	9.27	9.3	9.2	0	0.00%	11,400	120,557	6.66	13.14	0	0
HU1	5.91	5.86	5.86	5.86	5.86	-50	-0.85%	200	58,600	3.24	15.22	0	0
HUB	16.7	16.55	16.5	16.6	16.5	-150	-0.90%	21,300	435,239	24.05	6.97	0	0
HVH	13.9	13.5	13.65	13.8	13.3	-400	-2.88%	367,800	587,106	32.44	18.17	0	47,000
HVN	40.3	38.1	39.5	39.8	38	-2,200	-5.46%	5,935,000	84,368,418	4,661.24	-	702,100	1,017,600
HVX	2.55	2.5	2.5	2.5	2.44	-50	-1.96%	14,200	103,813	5.74	-	2,500	0
ICT	12.5	12.3	12.5	12.5	12.2	-200	-1.60%	42,600	395,876	21.87	12.73	0	0
IDI	6.31	6.16	6.3	6.3	6.05	-150	-2.38%	1,305,900	1,682,744	92.97	24.84	8,800	243,100
IJC	12.3	12.1	12.2	12.35	11.85	-200	-1.63%	2,683,400	4,570,755	252.53	13.00	13,500	142,700
ILB	27.6	27.5	27.6	27.6	27.5	-100	-0.36%	7,000	1,050,486	58.04	8.35	0	0
IMP	50.9	50.4	50.7	51	50.4	-500	-0.98%	119,500	7,762,052	428.84	26.09	25,300	200
ITC	14.1	13.85	13.9	14.1	13.35	-250	-1.77%	1,126,000	1,328,700	73.41	41.34	0	0
ITD	14.2	13.7	14.25	14.25	13.25	-500	-3.52%	24,700	335,121	18.51	-	6,300	0
JVC	5.03	5.05	5.02	5.05	4.87	+20	+0.4%	505,800	568,126	31.39	14.07	1,300	39,800
KBC	25.3	24.4	25.3	25.3	24.15	-900	-3.56%	7,075,800	18,729,556	1,034.78	49.00	337,900	1,593,620
KDC	53	52.7	53	53.5	51.9	-300	-0.57%	550,600	15,272,793	843.80	379.14	7,100	30,650
KDH	29.7	29.25	29.3	29.65	28.8	-450	-1.52%	3,319,100	29,575,920	1,634.03	36.56	520,900	518,020
KHG	5.91	6.04	5.88	6.05	5.82	+130	+2.2%	20,974,200	2,714,589	149.98	49.51	752,800	843,100
KHP	12.45	12.45	12.4	12.6	12.3	0	0.00%	211,500	751,690	41.53	13.01	0	0
KMR	3.04	3.03	3.02	3.08	2.99	-10	-0.33%	126,000	172,340	9.52	29.42	0	0
KOS	38.65	38.7	38.65	38.7	38.4	+50	+0.13%	305,700	8,377,828	462.86	390.91	0	24,900
KPF	1.21	0				0	0.00%	-	73,649	4.07	-	0	0
KSB	17.1	17.3	17	17.85	16.7	+200	+1.17%	4,719,400	1,979,876	109.39	36.27	979,500	102,300
L10	23.8	22.15	22.15	22.15	22.15	-1,650	-6.93%	400	216,849	11.98	7.87	0	0
LAF	17.55	17.65	17.45	18.05	17.45	+100	+0.57%	8,900	268,775	14.85	6.90	0	7,700
LBM	29	28.6	28.6	28.7	28.4	-400	-1.38%	33,700	1,144,000	63.20	13.88	0	0
LCG	9.51	9.26	9.48	9.48	9	-250	-2.63%	3,890,200	1,788,021	98.79	15.36	5,500	23,300
LDG	2.15	2.12	2.13	2.14	2.05	-30	-1.40%	2,526,900	541,906	29.94	-	10,900	170,500
LGC	60.8	0				0	0.00%	-	11,725,570	647.82	-	0	0
LGL	3.17	3.16	3.17	3.17	3.08	-10	-0.32%	37,200	162,731	8.99	-	0	2,000
LHG	31	30.6	30.75	30.8	30.2	-400	-1.29%	249,300	1,530,368	84.55	9.55	12,300	40,800
LIX	30.85	30.15	30.2	30.6	29.85	-700	-2.27%	80,200	1,953,720	107.94	10.79	2,000	0
LM8	12.8	0				0	0.00%	-	120,175	6.64	-	0	0
LPB	31.65	31.6	31.6	32.05	31.4	-50	-0.16%	3,082,200	94,398,114	5,215.37	9.71	684,400	264,870
LSS	9.41	9.3	9.39	9.39	9.2	-110	-1.17%	271,300	797,397	44.06	23.43	0	0
MBB	24.7	24.85	24.45	25	24.4	+150	+0.61%	42,299,700	151,641,476	8,377.98	6.67	7,390,600	7,703,440
MCM	27.8	27.8	27.75	27.9	27.55	0	0.00%	3,000	3,058,000	168.95	15.45	0	0
MCP	30.2	30	29.9	30	29.5	-200	-0.66%	10,500	541,870	29.94	18.00	0	0
MDG	13	0				0	0.00%	-	134,222	7.42	-	0	0
MHC	8.19	7.95	7.95	8.45	7.95	-240	-2.93%	24,500	345,636	19.10	29.34	0	200
MIG	16.4	16.25	16.4	16.4	16.1	-150	-0.91%	211,100	3,273,292	180.84	12.55	500	17,590
MSB	11.9	11.95	11.75	12	11.7	+50	+0.42%	20,335,900	31,070,000	1,716.57	5.63	34,900	169,790
MSH	36.15	35.35	35.8	36.1	35.3	-800	-2.21%	207,900	3,977,618	219.76	6.43	0	21,400
MSN	65.8	65.4	65	65.4	64.3	-400	-0.61%	5,911,100	98,945,497	5,466.60	48.62	1,131,280	385,120
MWG	63.5	63.2	62.7	63.4	61.8	-300	-0.47%	8,830,700	93,468,579	5,164.01	24.82	1,284,200	943,600
NAB	16.5	16.4	16.4	16.45	16.25	-100	-0.61%	1,063,100	22,509,829	1,243.64	6.07	10,000	205,300
NAF	23.15	23.15	23.05	23.3	22.8	0	0.00%	448,200	1,573,719	86.95	11.08	0	3,700
NAV	16.9	16.95	16.9	17	16.9	+50	+0.3%	1,000	135,600	7.49	7.61	300	0
NBB	22.05	22	22.05	22.05	21.5	-50	-0.23%	13,800	2,203,515	121.74	3,142.86	400	0
NCT	107.4	105	108.5	108.5	102	-2,400	-2.23%	7,700	2,747,402	151.79	11.44	100	400
NHA	20.7	19.95	20.5	20.5	19.6	-750	-3.62%	1,042,900	969,405	53.56	13.60	86,500	99,100
NHH	10.65	10.4	10.6	10.6	10.35	-250	-2.35%	116,500	757,952	41.88	8.81	0	100
NHT	10.95	10.6	10.6	10.65	10.6	-350	-3.20%	2,300	254,439	14.06	11.28	0	0
NKG	13.3	13	13.15	13.25	12.85	-300	-2.26%	8,973,100	5,818,421	321.46	9.07	117,700	206,670
NLG	38	37.45	37.1	37.85	36.4	-550	-1.45%	4,887,800	14,421,070	796.74	29.14	1,486,700	568,850
NNC	33.25	33	33.2	33.2	32.45	-250	-0.75%	27,500	723,360	39.96	12.56	5,700	0
NO1	7.17	7.16	7.16	7.22	7	-10	-0.14%	146,300	171,840	9.49	9.53	0	0
NSC	83.5	83	84.1	84.1	83	-500	-0.60%	1,800	1,458,685	80.59	7.09	0	0
NT2	18.1	17.9	17.95	18.05	17.6	-200	-1.10%	1,025,500	5,152,981	284.70	64.86	0	288,100
NTL	18.1	17.25	17.8	18.05	16.9	-850	-4.70%	6,540,600	2,104,153	116.25	3.65	755,500	495,080
NVL	14.25	14.3	14.05	14.3	13.65	+50	+0.35%	30,353,700	27,886,495	1,540.69	-	5,430,750	712,640
NVT	8.29	0				0	0.00%	-	750,245	41.45	-	0	0
OCB	11.45	11.3	11.3	11.35	11.15	-150	-1.31%	7,458,100	27,863,417	1,539.42	8.85	419,700	211,570
OGC	4.05	4.01	4.05	4.05	3.95	-40	-0.99%	278,100	1,203,000	66.46	10.08	0	0
OPC	23.45	23.7	23.75	23.75	23.7	+250	+1.07%	1,100	1,518,006	83.87	16.68	0	0
ORS	9.26	9.05	9.15	9.17	8.98	-210	-2.27%	9,941,200	3,040,798	168.00	7.97	197,800	320,590
PAC	37.6	37	37.2	37.45	36.6	-600	-1.60%	369,700	1,719,453	95.00	15.09	1,600	63,800
PAN	26.8	26.8	26.35	26.8	25.9	0	0.00%	2,155,600	5,598,379	309.30	9.91	86,300	142,800
PC1	22.6	21.9	22.35	22.4	21.85	-700	-3.10%	3,478,000	7,832,362	432.73	18.61	31,000	524,400
PDN	140.2	140	140.2	140.2	140	-200	-0.14%	200	5,186,147	286.53	16.07	0	0
PDR	17.4	16.75	17.05	17.2	16.5	-650	-3.74%	16,049,300	15,196,188	839.57	91.03	632,700	1,295,160
PET	23.6	23.25	23.75	24	22.85	-350	-1.48%	1,228,200	2,481,290	137.09	17.49	0	0
PGC	15.3	15.4	15.4	15.45	15.35	+100	+0.65%	30,500	929,225	51.34	10.87	0	0
PGD	28.8	28	27.6	28	27.5	-800	-2.78%	4,000	2,771,925	153.15	11.84	0	2,300
PGI	20.9	20.9	20.9	20.9	20.9	0	0.00%	100	2,317,743	128.05	9.98	0	0
PGV	19.1	19	19.1	19.1	18.8	-100	-0.52%	10,700	21,345,893	1,179.33	-	0	0
PHC	5.14	5.07	5.04	5.11	5.02	-70	-1.36%	40,400	256,957	14.20	52.81	0	0
PHR	52.7	51	52	52.3	50.7	-1,700	-3.23%	1,118,100	6,910,459	381.79	16.37	100	382,900
PIT	6.66	7.12	7.12	7.12	7.1	+460	+6.91%	29,800	101,177	5.59	35.42	0	0
PJT	10.25	10.25	10.25	10.25	10.25	0	0.00%	500	255,049	14.09	9.77	0	0
PLP	4.21	4.24	4.03	4.24	4.03	+30	+0.71%	36,400	296,799	16.40	33.65	1,600	0
PLX	35.25	37.7	36.1	37.7	36.1	+2,450	+6.95%	5,447,600	47,901,327	2,646.48	21.34	1,071,000	132,800
PMG	9.73	9.05	9.05	9.05	9.05	-680	-6.99%	200	419,343	23.17	16.92	0	0
PNC	22.75	23	21.3	23	21.3	+250	+1.1%	1,600	248,385	13.72	24.31	0	0
PNJ	78.3	78	78	79.4	77.2	-300	-0.38%	910,500	26,356,607	1,456.17	13.65	113,950	40,770
POW	13.05	12.8	12.95	13	12.65	-250	-1.92%	11,592,400	29,975,956	1,656.13	26.95	296,900	845,450
PPC	11.7	11.6	11.7	11.75	11.55	-100	-0.85%	544,400	3,719,111	205.48	8.71	17,400	146,100
PSH	1.77	0				0	0.00%	-	223,321	12.34	-	0	0
PTB	51.7	51.5	51.7	52.1	51.5	-200	-0.39%	87,200	3,447,328	190.46	9.35	4,400	1,100
PTC	5.78	5.7	5.85	5.85	5.7	-80	-1.38%	4,300	183,492	10.14	9.48	0	0
PTL	2.92	2.72	2.8	2.81	2.72	-200	-6.85%	282,300	268,913	14.86	-	0	0
PVD	19.35	20.45	20.15	20.5	20	+1,100	+5.68%	22,474,000	11,367,746	628.05	20.45	2,345,300	234,670
PVP	15.2	15.2	15.2	15.5	15.1	0	0.00%	224,900	1,576,277	87.09	8.10	4,300	8,000
PVT	23.3	23.8	23.6	24.25	23.6	+500	+2.15%	7,650,200	8,473,101	468.13	8.27	911,800	257,120
QCG	11.9	11.3	11.8	11.8	11.1	-600	-5.04%	2,242,200	3,108,959	171.77	37.42	88,500	294,600
QNP	33.5	33.5	33.5	33.5	33.5	0	0.00%	1,500	1,353,733	74.79	10.56	0	0
RAL	97.9	97	97.7	98.1	97	-900	-0.92%	25,900	2,284,100	126.19	3.85	0	0
RDP	1.3	0				0	0.00%	-	63,791	3.52	-	0	0
REE	67.5	67	66.7	67.7	66	-500	-0.74%	675,500	31,557,898	1,743.53	15.81	0	0
RYG	13.15	0				0	0.00%	-	591,750	32.69	-	0	0
S4A	35.8	0				0	0.00%	-	1,510,760	83.47	-	0	0
SAB	49.45	49.1	49.4	49.4	48.9	-350	-0.71%	961,900	62,973,812	3,479.22	14.92	270,660	352,180
SAM	6.53	6.45	6.53	6.53	6.35	-80	-1.23%	391,100	2,450,748	135.40	29.32	2,900	17,440
SAV	17.95	17.7	17.85	17.85	17.1	-250	-1.39%	16,100	438,857	24.25	7.60	0	0
SBA	30	29.9	30	30	29.6	-100	-0.33%	38,200	1,808,599	99.92	15.93	0	0
SBG	12.65	12.55	12.55	12.55	12.35	-100	-0.79%	259,400	627,500	34.67	11.63	3,600	12,100
SBT	18.95	18.9	18.9	18.95	18.6	-50	-0.26%	1,165,900	15,803,355	873.11	33.16	0	7,200
SBV	8.99	8.87	8.4	8.87	8.39	-120	-1.33%	3,300	242,364	13.39	-	0	0
SC5	15.9	16.8	16	16.8	16	+900	+5.66%	5,200	251,723	13.91	6.80	0	0
SCR	7.5	7.3	7.33	7.38	6.98	-200	-2.67%	11,099,200	3,143,344	173.67	1,042.86	819,400	1,192,020
SCS	64.4	63.2	63.4	63.7	62.6	-1,200	-1.86%	556,000	6,451,265	356.42	9.65	10,000	117,600
SFC	21.3	21.3	21.3	21.3	21.3	0	0.00%	200	240,508	13.29	14.13	0	0
SFG	11.75	11.9	11.5	11.9	11.5	+150	+1.28%	7,700	569,978	31.49	22.20	0	0
SFI	27.9	27.6	27.8	27.8	27.6	-300	-1.08%	3,400	639,134	35.31	8.01	0	0
SGN	64.5	64	64.4	64.4	63.9	-500	-0.78%	19,100	2,146,150	118.57	8.80	11,200	0
SGR	28.65	28.05	28.5	28.5	27.5	-600	-2.09%	184,900	1,959,993	108.29	28.42	0	50,000
SGT	18	17.8	17.5	17.95	17.35	-200	-1.11%	115,000	2,634,457	145.55	20.25	0	0
SHA	4	4	4	4	3.98	0	0.00%	10,600	133,787	7.39	9.90	0	0
SHB	13.3	12.9	13.15	13.15	12.8	-400	-3.01%	66,942,100	52,441,736	2,897.33	5.59	143,400	4,428,180
SHI	14.4	14.55	14.4	14.55	14.4	+150	+1.04%	312,900	2,355,028	130.11	30.57	0	0
SHP	35.9	36	36	36	36	+100	+0.28%	100	3,643,429	201.29	12.75	0	0
SIP	65.1	64.4	61.4	64.9	61.4	-700	-1.08%	327,500	13,558,351	749.08	12.54	18,700	10,860
SJD	14.7	14.65	14.65	14.65	14.55	-50	-0.34%	100,000	1,010,830	55.85	7.09	0	0
SJS	91.8	91.7	93	93.9	91.5	-100	-0.11%	9,300	10,444,399	577.04	38.91	0	100
SKG	10.55	10.4	10.45	10.6	10.25	-150	-1.42%	323,200	691,576	38.21	20.35	4,600	6,200
SMA	10	0				0	0.00%	-	203,528	11.24	-	0	0
SMB	40.75	40.7	40.4	40.75	40	-50	-0.12%	17,800	1,214,759	67.11	7.87	200	0
SMC	11.35	11.35	11.15	11.35	10.9	0	0.00%	247,800	835,438	46.16	28.59	0	0
SPM	11.35	0				0	0.00%	-	156,290	8.63	-	0	0
SRC	27.9	26.05	26	26.05	26	-1,850	-6.63%	300	731,051	40.39	4.82	0	0
SRF	8.75	8.95	8.96	9.04	8.6	+200	+2.29%	14,500	302,392	16.71	172.12	0	0
SSB	18.15	17.95	18.1	18.1	17.7	-200	-1.10%	2,316,800	51,067,750	2,821.42	10.89	68,000	161,100
SSC	33.5	0				0	0.00%	-	444,605	24.56	-	0	0
SSI	23.65	23.15	23.5	23.55	23.05	-500	-2.11%	35,039,900	45,648,847	2,522.04	14.90	1,033,230	1,066,240
ST8	6.55	6.49	6.45	6.52	6.38	-60	-0.92%	400,000	166,929	9.22	7.54	0	0
STB	45	44.9	44.7	45.2	44.25	-100	-0.22%	13,819,300	84,646,186	4,676.58	8.39	1,245,400	982,720
STG	36.35	0				0	0.00%	-	3,571,510	197.32	-	0	0
STK	26.85	26.6	26.1	26.65	26	-250	-0.93%	20,400	2,570,542	142.02	204.62	0	1,700
SVC	19.8	19.55	18.65	19.55	18.65	-250	-1.26%	1,000	1,302,422	71.96	13.08	0	200
SVD	3.25	3.17	3.25	3.25	3.14	-80	-2.46%	7,200	87,511	4.83	6.44	0	0
SVI	53.1	53.1	49.9	53.1	49.9	0	0.00%	200	681,402	37.65	8.97	0	0
SVT	12.6	12.6	12.6	12.6	12.5	0	0.00%	4,600	218,118	12.05	7.91	0	0
SZC	33.45	32.5	33	33.1	31.75	-950	-2.84%	2,538,600	5,849,541	323.18	20.11	0	86,490
SZL	41.4	41	40.1	41	40.1	-400	-0.97%	400	1,121,126	61.94	13.40	0	0
TBC	38.25	38.5	38.5	38.5	38.5	+250	+0.65%	5,400	2,444,750	135.07	13.73	0	4,000
TCB	30.95	31.2	30.7	31.5	30.5	+250	+0.81%	27,415,200	220,423,374	12,178.09	10.23	0	0
TCD	1.92	1.86	1.9	1.9	1.83	-60	-3.13%	1,321,600	624,626	34.51	4.03	900	32,200
TCH	19.9	19.05	19.55	19.8	18.8	-850	-4.27%	14,318,600	12,729,512	703.29	17.12	1,532,500	600,870
TCI	8.29	8.16	8.29	8.29	8.11	-130	-1.57%	158,400	943,467	52.13	16.62	0	7,300
TCL	33.45	33.3	33.3	33.5	33.15	-150	-0.45%	104,700	1,004,276	55.48	8.19	0	11,000
TCM	29.45	28.8	29.25	29.25	28.5	-650	-2.21%	1,385,800	2,933,425	162.07	11.30	0	0
TCO	10.5	10.45	10.6	10.6	10.1	-50	-0.48%	100,400	327,300	18.08	15.39	0	0
TCR	2.97	3.05	3.16	3.16	3.05	+80	+2.69%	7,300	31,615	1.75	-	0	0
TCT	17.3	16.4	16.5	16.95	16.4	-900	-5.20%	7,500	209,723	11.59	19.39	0	0
TDC	11.35	11.2	11.25	11.25	10.8	-150	-1.32%	1,069,400	1,120,000	61.88	2.70	43,800	32,900
TDG	3.23	3.19	3.23	3.23	3.16	-40	-1.24%	64,900	77,234	4.27	11.27	0	0
TDH	4.24	4.11	4.2	4.27	4.05	-130	-3.07%	184,400	463,003	25.58	-	0	56,900
TDM	56.5	56	56	56	56	-500	-0.88%	200	6,160,000	340.33	32.17	0	100
TDP	31.8	31.75	31.7	31.75	31.7	-50	-0.16%	90,900	2,801,056	154.75	29.21	0	100
TDW	57	57.6	57	57.6	57	+600	+1.05%	200	489,600	27.05	8.73	0	0
TEG	6.78	6.46	6.81	7.25	6.4	-320	-4.72%	912,600	780,410	43.12	153.81	10,900	4,300
THG	64.6	65	64	65.4	63.5	+400	+0.62%	98,600	1,686,223	93.16	12.65	3,200	2,100
TIP	18.95	18.8	19.05	19.05	18.2	-150	-0.79%	86,400	1,222,148	67.52	6.70	500	2,600
TIX	36.5	38	38	38	38	+1,500	+4.11%	5,000	1,140,000	62.98	12.63	0	0
TLD	6.88	6.82	6.83	6.88	6.67	-60	-0.87%	220,400	530,196	29.29	37.68	0	3,600
TLG	52.6	51.8	52.1	52.4	50.6	-800	-1.52%	347,200	4,478,295	247.42	10.78	4,400	56,900
TLH	5.33	5.27	5.19	5.29	5.17	-60	-1.13%	227,900	591,926	32.70	-	600	28,900
TMP	67.4	67.1	67.1	67.1	67.1	-300	-0.45%	200	4,697,000	259.50	13.41	200	0
TMS	42.2	40.8	40.8	40.8	40.8	-1,400	-3.32%	100	6,908,922	381.71	34.11	0	0
TMT	12.15	12.25	12.95	12.95	12.1	+100	+0.82%	55,100	451,755	24.96	-	4,600	900
TN1	11.3	11.3	11.05	11.3	11	0	0.00%	1,500	617,346	34.11	12.12	0	0
TNC	30.15	0				0	0.00%	-	580,388	32.07	-	0	0
TNH	16.7	16.75	16.75	17.05	16.7	+50	+0.3%	294,300	2,415,036	133.43	48.41	37,800	43,100
TNI	2.21	2.19	2.21	2.21	2.15	-20	-0.90%	8,500	114,975	6.35	-	0	0
TNT	5	4.95	4.87	4.96	4.84	-50	-1.00%	56,400	252,450	13.95	707.14	0	0
TPB	13.3	13.2	13.2	13.3	13.1	-100	-0.75%	15,361,500	34,873,822	1,926.73	5.74	838,400	265,920
TPC	9.1	8.61	9.64	9.64	8.6	-490	-5.38%	2,400	193,871	10.71	16.28	0	0
TRA	71	70.3	70.6	70.7	70.2	-700	-0.99%	5,600	2,913,973	160.99	14.09	0	0
TRC	67	66.7	66.9	67	66	-300	-0.45%	121,200	1,942,638	107.33	8.78	8,200	6,300
TSC	2.86	2.8	2.81	2.83	2.78	-60	-2.10%	861,000	551,205	30.45	560.00	0	0
TTA	10.75	10.75	10.65	10.8	10.6	0	0.00%	575,600	1,828,119	101.00	9.28	42,200	17,700
TTE	37.35	0				0	0.00%	-	1,064,116	58.79	-	0	0
TTF	2.58	2.51	2.55	2.57	2.5	-70	-2.71%	840,900	1,032,107	57.02	167.33	19,000	31,500
TV2	38.75	37.8	38.6	38.6	37.5	-950	-2.45%	1,101,600	2,552,489	141.02	39.46	60,600	41,200
TVB	8.37	8.31	8.4	8.4	8.25	-60	-0.72%	431,500	931,526	51.47	7.39	0	0
TVS	17.45	17.3	17.2	17.45	17.15	-150	-0.86%	170,600	2,889,018	159.61	10.28	94,500	81,050
TVT	16	16.3	16	16.3	16	+300	+1.88%	5,200	342,300	18.91	14.83	0	0
TYA	15.2	15.15	15.05	15.2	14.8	-50	-0.33%	19,400	92,800	5.13	6.18	0	0
UIC	39.2	38.2	38.2	38.2	38.2	-1,000	-2.55%	1,600	305,600	16.88	5.43	0	0
VAF	20.5	20.35	19.1	20.35	19.1	-150	-0.73%	200	766,490	42.35	12.59	0	0
VCA	9.66	9.7	9.79	9.96	9.7	+40	+0.41%	3,400	147,317	8.14	142.65	0	0
VCB	56	56.2	55.9	57.1	55.6	+200	+0.36%	5,364,900	469,588,940	25,944.14	10.09	806,430	428,180
VCF	289.9	292.5	289.4	292.5	288.1	+2,600	+0.9%	900	7,774,397	429.52	17.41	0	0
VCG	20.05	19.7	19.75	20	19.35	-350	-1.75%	10,182,800	11,792,291	651.51	12.73	758,330	1,487,500
VCI	36.15	35.35	35.65	35.9	35.2	-800	-2.21%	7,465,500	25,384,817	1,402.48	22.95	23,500	66,000
VDP	36	34.5	36.2	36.2	34.5	-1,500	-4.17%	1,500	761,877	42.09	10.61	200	0
VDS	14.15	13.95	13.9	13.95	13.55	-200	-1.41%	1,813,300	3,389,850	187.28	11.47	3,800	274,040
VFG	66	64.7	61.8	65	61.8	-1,300	-1.97%	28,800	2,698,806	149.11	6.38	0	0
VGC	44.8	43.4	43.95	44.4	43.2	-1,400	-3.13%	642,600	19,458,390	1,075.05	17.61	1,800	48,750
VHC	54.1	53.7	53.5	55.1	53	-400	-0.74%	1,352,700	12,053,135	665.92	9.81	12,900	91,090
VHM	70	68.4	68.1	68.9	66.3	-1,600	-2.29%	5,516,900	280,946,981	15,521.93	9.31	1,959,200	1,174,600
VIB	18	17.9	17.95	18.25	17.85	-100	-0.56%	6,509,300	53,326,388	2,946.21	7.51	0	110,620
VIC	86.8	85.5	85.7	86	81.6	-1,300	-1.50%	4,992,800	326,923,063	18,062.05	28.08	1,927,320	1,473,110
VID	5.12	5.08	5.09	5.1	5.08	-40	-0.78%	9,300	207,447	11.46	29.88	0	0
VIP	12.5	12.8	12.6	12.9	12.6	+300	+2.4%	637,200	876,428	48.42	11.72	28,300	400
VIX	13.4	13	13.15	13.25	12.8	-400	-2.99%	65,948,900	18,960,671	1,047.55	19.20	546,000	6,427,240
VJC	88.9	88	87.5	88	86.8	-900	-1.01%	864,600	47,661,797	2,633.25	33.96	19,100	264,900
VMD	16.75	16.75	16.75	16.75	16.75	0	0.00%	800	258,624	14.29	11.56	0	0
VND	16.5	16.15	16.15	16.4	15.9	-350	-2.12%	31,063,700	24,585,144	1,358.30	14.30	105,900	3,054,800
VNE	5.2	5.16	5.2	5.25	5.02	-40	-0.77%	140,100	423,405	23.39	-	0	0
VNG	7.86	7.85	7.86	7.86	7.72	-10	-0.13%	4,900	763,621	42.19	314.00	0	0
VNL	20.5	20.05	20.1	20.3	20	-450	-2.20%	3,900	283,517	15.66	6.37	0	0
VNM	55.9	55.5	55.5	55.7	55.2	-400	-0.72%	3,545,400	115,992,527	6,408.43	13.80	803,620	321,920
VNS	9.58	9.65	9.58	9.7	9.5	+70	+0.73%	13,700	654,841	36.18	7.85	0	500
VOS	14.25	14.65	14.35	14.85	14.3	+400	+2.81%	4,948,600	2,051,000	113.31	6.12	576,800	0
VPB	18.2	18.15	18.05	18.4	17.9	-50	-0.27%	29,219,800	144,000,713	7,955.84	9.13	4,821,700	1,796,510
VPD	24.6	24.6	24.55	24.6	24.55	0	0.00%	4,200	2,622,105	144.87	12.36	0	0
VPG	8.58	8.22	8.5	8.5	8.16	-360	-4.20%	1,423,000	726,777	40.15	7.75	19,200	53,900
VPH	5.33	5.24	5.28	5.34	5.2	-90	-1.69%	185,000	499,675	27.61	3.86	0	0
VPI	52	52.3	53.1	53.1	51.7	+300	+0.58%	3,354,600	16,738,593	924.78	47.03	143,800	346,400
VPL	88.2	88.2	87	88.2	87	0	0.00%	177,800	158,169,093	8,738.62	58.33	2,200	6,900
VPS	9.39	0				0	0.00%	-	229,687	12.69	-	0	0
VRC	12.6	12.55	12.15	12.55	12.15	-50	-0.40%	11,800	627,500	34.67	627.50	100	0
VRE	25.2	24.55	24.8	25	23.8	-650	-2.58%	8,131,000	55,785,417	3,082.07	13.62	2,204,800	1,928,640
VSC	16.25	16.4	16.25	16.65	16.05	+150	+0.92%	9,054,100	4,911,813	271.37	11.77	686,700	179,100
VSH	48.2	48.4	48.2	48.45	47.2	+200	+0.41%	129,000	11,434,076	631.72	25.50	100	72,700
VSI	19.1	19.1	19.1	19.1	19	0	0.00%	19,000	252,120	13.93	9.60	100	9,400
VTB	10.1	10	10	10	10	-100	-0.99%	300	108,045	5.97	9.36	0	0
VTO	12.5	12.75	12.65	12.95	12.55	+250	+2%	537,400	1,018,300	56.26	11.33	59,300	19,600
VTP	123	118	121.9	122.9	116.7	-5,000	-4.07%	1,739,700	14,370,399	793.94	49.79	62,670	134,570
YBM	14.7	14.6	14.6	14.75	14.2	-100	-0.68%	20,900	208,778	11.53	15.67	0	0
YEG	12.8	13.35	13	13.5	12.7	+550	+4.3%	9,708,700	2,560,557	141.47	14.54	1,380,700	140,250
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	5,644,546,691	311,853.41		84,643,580	94,984,080

※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」