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	6.91	7.13	6.89	7.14	6.89	+220	+3.18%	1,033,100	2,807,386	168.11	7.40	102,900	500
AAM	6.1	6.06	6.11	6.11	6.01	-40	-0.66%	19,200	63,334	3.79	36.07	0	0
AAT	3.02	3.02	3.03	3.05	3	0	0.00%	37,700	213,874	12.81	-	0	900
ABR	12	12.15	12.75	12.8	12.15	+150	+1.25%	2,500	243,000	14.55	12.31	0	0
ABS	2.59	2.65	2.62	2.69	2.57	+60	+2.32%	161,000	212,000	12.69	88.33	0	0
ABT	64	64.5	63.5	64.5	63.5	+500	+0.78%	1,200	759,633	45.49	8.46	400	0
ACB	23.15	23.2	23.05	23.6	23	+50	+0.22%	18,301,200	119,170,433	7,135.95	7.68	7,970,800	2,992,200
ACC	12.5	12.3	12.2	12.35	12	-200	-1.60%	70,200	1,291,500	77.34	24.70	0	0
ACG	35.6	36.9	35.2	36.9	35.2	+1,300	+3.65%	12,400	5,564,075	333.18	13.25	0	800
ACL	13.6	13.55	12.8	13.55	12.8	-50	-0.37%	900	679,655	40.70	63.02	0	0
ADG	9.38	8.86	8.86	8.86	8.86	-520	-5.54%	500	189,431	11.34	10.65	0	0
ADP	23.4	23.3	23.4	23.4	23.2	-100	-0.43%	2,700	536,829	32.15	6.29	100	100
ADS	8.06	8.27	8.1	8.27	8.1	+210	+2.61%	102,400	631,784	37.83	12.40	4,900	0
AFX	10.3	10.4	10.25	10.4	10.25	+100	+0.97%	65,500	-	-	13.00	0	0
AGG	12.65	12.9	12.65	13.1	12.6	+250	+1.98%	286,300	2,096,612	125.55	7.05	32,400	5,500
AGR	14.9	15.25	14.4	15.4	14.4	+350	+2.35%	948,300	3,481,755	208.49	27.14	43,900	94,700
ANT	36	36.9	35.35	37	35.3	+900	+2.5%	38,300	-	-	9.28	0	0
ANV	22.35	23.9	22.8	23.9	22.8	+1,550	+6.94%	1,298,700	6,363,512	381.05	133.52	199,400	24,300
APG	8.83	8.22	8.22	8.22	8.22	-610	-6.91%	231,900	1,838,172	110.07	-	0	0
APH	5.58	5.68	5.73	5.73	5.58	+100	+1.79%	163,500	1,385,263	82.95	11.64	23,100	0
ASG	16.75	0				0	0.00%	-	1,520,643	91.06	-	0	0
ASM	5.54	5.71	5.62	5.73	5.56	+170	+3.07%	497,200	2,325,079	139.23	11.04	16,900	0
ASP	4.86	4.99	4.86	5.05	4.83	+130	+2.67%	130,200	186,324	11.16	26.13	0	0
AST	72.6	73	72.3	73.7	71.2	+400	+0.55%	5,500	3,285,000	196.71	22.96	4,800	0
BAF	34.55	34.7	34.2	34.75	34	+150	+0.43%	1,851,300	10,549,551	631.71	22.30	22,100	281,000
BCE	11.1	11	11.2	11.2	10.5	-100	-0.90%	55,500	385,000	23.05	5.16	0	200
BCG	2.53	0				0	0.00%	-	2,226,933	133.35	-	0	0
BCM	54	56.3	54.5	56.9	54	+2,300	+4.26%	1,047,100	58,270,500	3,489.25	28.01	166,200	54,800
BFC	71	68.7	66.5	70.7	66.5	-2,300	-3.24%	84,400	3,927,441	235.18	12.22	4,200	28,200
BHN	29.8	30.45	29.8	30.5	29.8	+650	+2.18%	13,800	7,058,310	422.65	19.04	200	0
BIC	22.65	23	22.7	23.5	22.5	+350	+1.55%	77,500	2,697,369	161.52	5.41	18,200	0
BID	41.8	41.7	41.3	42.35	41.3	-100	-0.24%	6,154,500	292,790,792	17,532.38	13.01	637,000	3,078,700
BKG	2.52	2.53	2.58	2.58	2.53	+10	+0.4%	39,900	181,171	10.85	12.16	0	0
BMC	14.1	14.15	14.5	14.5	14.1	+50	+0.35%	30,300	175,356	10.50	22.25	0	0
BMI	16.45	17	16.6	17.1	16.6	+550	+3.34%	403,300	2,559,310	153.25	10.87	400	43,300
BMP	143.2	145	144.9	146.2	140.5	+1,800	+1.26%	143,400	11,869,836	710.77	11.98	28,020	30,900
BRC	12.4	12.3	12.4	12.4	12	-100	-0.81%	1,600	152,212	9.11	7.32	0	0
BSI	34.95	36.4	35	36.9	34.65	+1,450	+4.15%	470,300	8,931,320	534.81	19.65	1,900	20,300
BSR	33.8	36.15	33.5	36.15	32.95	+2,350	+6.95%	19,019,300	181,013,884	10,839.15	178.08	4,690,000	1,841,800
BTP	8.51	8.5	8.7	8.7	8.3	-10	-0.12%	44,000	514,128	30.79	12.01	0	0
BTT	38	0				0	0.00%	-	513,000	30.72	-	0	0
BVH	71.3	74.5	71	75.5	70.5	+3,200	+4.49%	599,100	55,303,046	3,311.56	26.20	143,000	95,020
BWE	43.3	43	43.3	43.45	42.8	-300	-0.69%	478,600	9,456,932	566.28	11.50	22,800	24,600
C32	10.9	11	10.9	11.5	10.6	+100	+0.92%	10,200	330,641	19.80	20.33	0	0
C47	8.95	9.2	9	9.28	9	+250	+2.79%	14,100	334,349	20.02	6.40	0	0
CCC	8.65	8.91	8.65	8.99	8.4	+260	+3.01%	7,000	365,800	21.90	8.49	0	0
CCI	27.5	27	25.6	27	25.6	-500	-1.82%	500	473,610	28.36	16.36	0	0
CCL	4.79	4.98	4.8	4.98	4.8	+190	+3.97%	119,500	296,715	17.77	7.78	0	0
CDC	22.2	22.8	22.1	23	22	+600	+2.7%	102,300	1,203,217	72.05	20.84	7,600	300
CHP	28.6	28.9	28.9	29	28.65	+300	+1.05%	29,700	4,556,318	272.83	13.53	0	0
CIG	5.68	6.07	6	6.07	5.29	+390	+6.87%	765,900	309,812	18.55	3.51	0	0
CII	14.8	15.8	14.85	15.8	14.85	+1,000	+6.76%	15,622,600	10,617,368	635.77	21.85	3,065,600	418,980
CKG	8.9	9.3	8.9	9.5	8.9	+400	+4.49%	28,600	1,063,092	63.66	7.21	0	0
CLC	55.9	57.9	55.9	57.9	55.9	+2,000	+3.58%	2,600	1,517,419	90.86	11.22	0	0
CLL	29.5	30.3	29.6	30.4	29.6	+800	+2.71%	3,800	1,030,200	61.69	10.97	100	0
CLW	45	45	45	45	45	0	0.00%	100	585,000	35.03	10.85	0	0
CMG	29.3	30.2	29.6	30.4	29.3	+900	+3.07%	374,400	7,033,607	421.17	21.15	99,800	14,400
CMV	8	0				0	0.00%	-	145,247	8.70	-	0	0
CMX	6.17	6.3	6.24	6.3	6.14	+130	+2.11%	62,600	641,964	38.44	11.48	7,000	0
CNG	24.2	24.85	24.05	25.7	24.05	+650	+2.69%	27,500	872,218	52.23	16.09	300	800
COM	34.95	34	34	34	34	-950	-2.72%	100	480,101	28.75	29.18	0	0
CRC	9.12	9.05	9.05	9.09	8.79	-70	-0.77%	1,647,300	965,634	57.82	7.11	78,400	206,300
CRE	6.8	7.26	6.8	7.26	6.79	+460	+6.76%	235,200	3,366,305	201.58	81.57	10,400	2,700
CRV	26.4	26.8	25	26.8	25	+400	+1.52%	3,500	18,422,317	1,103.13	39.01	0	0
CSM	11.7	11.95	11.7	12.05	11.7	+250	+2.14%	239,500	1,238,322	74.15	27.60	500	200
CSV	28.35	28.8	28.5	29.15	27.85	+450	+1.59%	947,400	3,182,397	190.56	16.92	76,000	59,900
CTD	78	80	78	80.5	77.8	+2,000	+2.56%	561,300	8,114,401	485.89	17.54	470	500
CTF	18.6	19	18.75	19	18.35	+400	+2.15%	293,900	1,817,423	108.83	36.61	6,900	10,700
CTG	35.05	35.1	35	35.6	34.7	+50	+0.14%	12,877,000	272,619,757	16,324.54	7.44	1,933,210	3,088,360
CTI	22.8	23.55	22.85	23.6	22.75	+750	+3.29%	513,200	1,483,650	88.84	13.03	15,500	19,700
CTR	79.6	82.9	80.1	83.8	79.8	+3,300	+4.15%	574,100	9,482,589	567.82	17.62	72,610	9,300
CTS	27.8	28.4	27.8	28.85	27.7	+600	+2.16%	1,110,400	6,040,494	361.71	18.28	24,000	8,000
CVT	28.55	0				0	0.00%	-	1,047,525	62.73	-	0	0
D2D	36.4	36.8	36	36.95	36	+400	+1.1%	55,800	1,113,559	66.68	15.17	2,000	0
DAH	3.1	3.08	3.1	3.13	3	-20	-0.65%	13,000	259,336	15.53	38.02	0	0
DAT	8.69	8.89	8.89	8.89	8.89	+200	+2.3%	500	615,440	36.85	9.90	0	0
DBC	23.1	24.15	23.35	24.15	23.2	+1,050	+4.55%	4,502,900	9,294,530	556.56	9.20	242,800	1,000
DBD	51.4	51.3	50.2	51.4	50.1	-100	-0.19%	65,900	4,847,299	290.26	20.28	0	0
DBT	10.5	10.55	10.5	10.55	10.5	+50	+0.48%	37,300	216,598	12.97	13.67	0	0
DC4	9.07	9.17	9.07	9.2	8.98	+100	+1.1%	277,300	900,821	53.94	4.39	29,100	1,200
DCL	56.2	56.2	56.2	56.6	55.9	0	0.00%	319,000	4,104,906	245.80	76.67	0	0
DCM	48.7	48.15	47.15	48.7	45.8	-550	-1.13%	6,388,900	25,490,610	1,526.38	15.03	277,000	1,196,230
DGC	75.9	77.7	77.4	79.7	76	+1,800	+2.37%	6,463,800	29,508,783	1,766.99	10.51	596,700	829,240
DGW	42.3	45.25	42.3	45.25	42	+2,950	+6.97%	3,545,200	10,007,884	599.27	22.59	419,010	455,200
DHA	52.6	52.7	53.2	53.2	51	+100	+0.19%	108,400	775,801	46.46	15.01	16,600	3,500
DHC	34.95	36.5	34.55	36.5	34.55	+1,550	+4.43%	450,300	2,937,996	175.93	12.39	118,900	45,500
DHG	101.4	101.3	102.8	102.8	101.3	-100	-0.10%	7,400	13,244,577	793.09	17.58	100	0
DHM	5.99	5.85	5.77	5.9	5.77	-140	-2.34%	3,600	202,034	12.10	66.48	0	0
DIG	12.6	13.35	12.65	13.45	12.65	+750	+5.95%	13,446,400	8,629,856	516.76	71.01	2,069,700	415,000
DLG	2.55	2.65	2.58	2.69	2.54	+100	+3.92%	970,100	793,171	47.50	3.81	37,100	71,700
DMC	60.5	60.1	60	60.1	60	-400	-0.66%	1,500	2,087,121	124.98	12.11	0	0
DPG	40.95	41.8	40.95	42.3	40.6	+850	+2.08%	360,100	4,213,400	252.30	11.76	35,700	12,200
DPM	31.3	31.8	31.3	31.85	29.9	+500	+1.6%	13,819,800	21,621,616	1,294.71	29.50	972,600	672,150
DPR	40	41.35	40.05	42.05	40	+1,350	+3.38%	800,700	3,592,733	215.13	13.78	144,100	126,000
DQC	9.73	9.83	10.1	10.1	9.81	+100	+1.03%	15,300	270,896	16.22	-	0	0
DRC	14	14.35	14	14.35	14	+350	+2.5%	564,300	2,216,060	132.70	7.36	0	0
DRH	2.46	2.63	2.45	2.63	2.4	+170	+6.91%	670,800	325,352	19.48	-	9,500	0
DRL	45.55	46.2	46	46.2	46	+650	+1.43%	4,600	438,900	26.28	10.53	0	0
DSC	13.2	13.2	13.2	13.5	12.55	0	0.00%	76,100	3,163,531	189.43	10.41	0	200
DSE	24.1	24.4	24.1	24.7	23.9	+300	+1.24%	464,600	8,359,440	500.57	32.62	9,900	17,300
DSN	40.65	40.05	39.9	40.5	39.45	-600	-1.48%	9,300	483,925	28.98	6.14	0	100
DTA	3.6	3.6	3.6	3.65	3.58	0	0.00%	10,800	65,015	3.89	43.37	0	0
DTL	11.25	11.8	11.4	12	11.35	+550	+4.89%	7,500	715,446	42.84	168.57	0	0
DTT	17.95	0				0	0.00%	-	146,325	8.76	-	0	0
DVP	69.8	69.8	68.7	70.1	68.7	0	0.00%	11,000	2,792,000	167.19	8.26	0	0
DXG	13.25	13.85	13.35	14.15	13.3	+600	+4.53%	22,006,600	14,111,546	845.00	39.35	607,500	1,805,300
DXS	5.95	6.18	5.95	6.34	5.94	+230	+3.87%	1,873,500	3,578,857	214.30	26.19	360,900	137,700
DXV	3.8	3.75	3.72	4.05	3.72	-50	-1.32%	2,200	37,125	2.22	-	0	0
E1VFVN30	33.89	33.99	33.05	33.99	32.69	+100	+0.3%	828,600	-	-	-	217,200	384,300
EIB	21.05	22.45	21.2	22.5	21.1	+1,400	+6.65%	12,062,300	41,818,078	2,504.08	12.57	1,074,800	850,520
ELC	17.25	18.05	17.5	18.1	17.3	+800	+4.64%	567,800	1,986,832	118.97	15.70	102,500	63,200
EVE	9.8	10.1	9.7	10.15	9.7	+300	+3.06%	60,800	423,996	25.39	-	700	56,000
EVF	13.5	14.4	13.85	14.4	13.75	+900	+6.67%	20,132,600	10,952,148	655.82	12.82	152,900	391,100
EVG	6.1	6.28	6.1	6.34	6.08	+180	+2.95%	775,900	1,351,769	80.94	43.01	182,300	7,700
FCM	3.28	3.35	3.29	3.35	3.28	+70	+2.13%	42,100	154,859	9.27	108.06	0	500
FCN	11.2	11.75	11.2	11.8	11.2	+550	+4.91%	1,093,000	1,849,908	110.77	199.15	151,200	13,700
FDC	18.5	0				0	0.00%	-	714,655	42.79	-	0	0
FIR	5.08	5.43	5.09	5.43	4.87	+350	+6.89%	226,300	383,736	22.98	193.93	0	0
FIT	4.23	4.34	4.23	4.34	4.23	+110	+2.6%	439,700	1,475,309	88.34	12.36	0	0
FMC	38.45	39.1	38.25	39.45	38.25	+650	+1.69%	176,800	2,556,706	153.10	8.36	65,000	3,650
FPT	79.5	80.2	80	81	78.3	+700	+0.88%	10,652,800	136,621,271	8,180.91	16.22	2,253,290	2,034,300
FRT	145.2	155.3	145	155.3	145	+10,100	+6.96%	510,800	26,447,867	1,583.70	67.73	199,200	96,830
FTS	27.4	28.45	27.3	29	27.15	+1,050	+3.83%	1,249,800	9,573,698	573.28	24.50	16,400	160,500
FUCTVGF3	14.7	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12.5	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	6.74	6.74	6.74	6.74	6.74	0	0.00%	100	-	-	-	0	0
FUEABVND	12.25	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	13.88	14.6	14.75	14.75	13.88	+720	+5.19%	8,400	-	-	-	100	300
FUEFCV50	15.8	15	15.5	15.5	15	-800	-5.06%	2,800	-	-	-	0	0
FUEIP100	11.98	12.65	11.98	12.68	11.98	+670	+5.59%	1,800	-	-	-	0	0
FUEKIV30	12.45	12.8	12.5	12.8	12.5	+350	+2.81%	30,600	-	-	-	0	100
FUEKIVFS	16.66	0				0	0.00%	-	-	-	-	0	0
FUEKIVND	13.39	14.01	14.01	14.01	14.01	+620	+4.63%	100	-	-	-	100	100
FUEMAV30	22.42	22.9	22.4	22.9	22.25	+480	+2.14%	16,000	-	-	-	1,200	15,300
FUEMAVND	15.41	15.75	15.41	15.75	15.41	+340	+2.21%	400	-	-	-	0	300
FUESSV30	23.95	24.2	23.9	24.85	23	+250	+1.04%	35,600	-	-	-	1,000	0
FUESSV50	29.89	29.89	29.89	29.89	29.01	0	0.00%	4,400	-	-	-	100	0
FUESSVFL	29.88	30.37	29.88	30.4	29.51	+490	+1.64%	13,000	-	-	-	4,300	0
FUETCC50	13.57	14.37	14.45	14.51	13.55	+800	+5.9%	11,200	-	-	-	1,000	0
FUETPVND	11	0				0	0.00%	-	-	-	-	0	0
FUEVFVND	36.89	37.52	36.89	37.7	36.49	+630	+1.71%	155,000	-	-	-	37,400	10,400
FUEVN100	26	26.33	24.6	26.5	24.6	+330	+1.27%	68,200	-	-	-	800	0
GAS	97	103	93.3	103	93.2	+6,000	+6.19%	4,146,800	248,533,825	14,882.26	22.16	782,300	1,041,070
GDT	19.65	19.3	19.25	19.5	19.25	-350	-1.78%	3,100	475,749	28.49	8.91	0	0
GEE	142.8	152.7	145	152.7	142.8	+9,900	+6.93%	893,900	55,888,193	3,346.60	877.59	81,810	7,400
GEG	14.7	15.45	14.8	15.55	14.7	+750	+5.1%	1,129,100	6,527,754	390.88	88.79	40,200	16,000
GEL	32.5	34.75	32.75	34.75	32.7	+2,250	+6.92%	12,435,100	27,452,500	1,643.86	50.80	1,483,800	61,100
GEX	31.8	34	32.4	34	32.1	+2,200	+6.92%	5,864,400	29,220,613	1,749.74	20.76	1,052,900	632,900
GHC	28.15	28.4	27.55	28.5	27.55	+250	+0.89%	22,200	1,353,615	81.05	8.00	0	0
GIL	13.95	14.3	13.9	14.5	13.9	+350	+2.51%	202,900	1,452,826	87.00	38.24	2,500	1,000
GMD	71.5	76.5	70.7	76.5	70.7	+5,000	+6.99%	4,175,300	32,626,876	1,953.71	17.89	2,412,420	1,230,210
GMH	8.59	8.59	8.59	8.59	8.59	0	0.00%	1,000	141,735	8.49	23.80	0	0
GSP	12.15	12.4	12.15	12.4	11.35	+250	+2.06%	203,200	761,103	45.58	8.23	0	0
GTA	9.38	9.1	9.2	9.2	9.1	-280	-2.99%	700	89,453	5.36	10.46	0	0
GVR	33.35	35.65	33.35	35.65	33.35	+2,300	+6.9%	4,178,200	142,600,000	8,538.92	41.89	585,500	309,000
HAG	14.45	14.9	14.5	14.9	14.5	+450	+3.11%	4,936,500	18,884,249	1,130.79	-	674,200	85,000
HAH	56.3	60.2	56.1	60.2	56.1	+3,900	+6.93%	2,800,300	10,165,445	608.71	8.81	173,200	385,000
HAP	7.19	7.27	7	7.28	7	+80	+1.11%	6,000	806,551	48.30	7.94	0	2,700
HAR	3.18	3.25	3.2	3.28	3.18	+70	+2.2%	292,600	310,973	18.62	31.55	8,400	0
HAS	8.05	8.1	7.6	8.1	7.6	+50	+0.62%	300	63,180	3.78	-	0	0
HAX	10.4	10.55	10.45	10.6	10.4	+150	+1.44%	156,000	1,133,489	67.87	363.79	100	1,900
HCD	7.9	7.98	7.9	7.99	7.9	+80	+1.01%	5,700	294,931	17.66	9.77	0	400
HCM	22	22.65	22.05	22.95	21.85	+650	+2.95%	9,581,100	24,461,019	1,464.73	13.84	657,100	221,100
HDB	25.15	25.75	25.15	26	24.95	+600	+2.39%	14,822,800	128,885,865	7,717.72	7.01	2,810,540	4,124,700
HDC	17.1	17.7	17.1	18.1	16.75	+600	+3.51%	3,428,500	3,535,656	211.72	40.78	222,100	153,700
HDG	26	27.8	26.2	27.8	26.2	+1,800	+6.92%	2,128,600	10,284,972	615.87	25.67	731,200	71,600
HHP	13.5	13.5	13.4	13.8	13.15	0	0.00%	1,269,000	1,168,484	69.97	68.53	113,700	53,500
HHS	10.1	10.8	10.4	10.8	10.2	+700	+6.93%	2,174,000	4,665,448	279.37	10.82	188,300	28,500
HHV	11	11.35	11.05	11.5	11.05	+350	+3.18%	3,982,700	5,645,865	338.08	11.07	261,700	1,200
HID	3.85	3.96	3.88	3.97	3.85	+110	+2.86%	354,400	303,955	18.20	55.77	43,500	11,000
HII	4.99	5.3	5.02	5.3	4.92	+310	+6.21%	150,300	390,414	23.38	126.19	8,800	500
HMC	10.75	10.8	11.4	11.4	10.8	+50	+0.47%	2,000	294,840	17.66	9.44	0	0
HNA	22.5	22.3	22.4	22.4	22.3	-200	-0.89%	1,200	5,245,678	314.11	19.44	0	0
HPA	39.5	40	39.5	40.55	38.7	+500	+1.27%	175,900	10,200,000	610.78	-	0	0
HPG	27.1	27.4	27.15	27.65	26.95	+300	+1.11%	49,913,200	210,307,764	12,593.28	15.65	11,940,050	7,807,050
HPX	4.72	4.97	4.8	5	4.75	+250	+5.3%	721,900	1,511,718	90.52	26.72	0	87,200
HQC	2.45	2.61	2.47	2.62	2.45	+160	+6.53%	4,821,100	1,504,924	90.12	45.00	305,900	900
HRC	77.4	82.8	82.8	82.8	82.8	+5,400	+6.98%	900	2,501,108	149.77	71.20	0	0
HSG	14.3	14.8	14.35	14.85	14.25	+500	+3.5%	4,334,200	9,190,538	550.33	13.02	309,600	451,200
HSL	5.8	5.63	5.99	5.99	5.4	-170	-2.93%	2,620,800	217,134	13.00	32.17	300	0
HT1	15.6	16.5	15.85	16.65	15.8	+900	+5.77%	851,600	6,296,234	377.02	104.43	118,800	26,500
HTG	42	42.6	42.2	42.8	42.2	+600	+1.43%	5,800	1,533,715	91.84	6.42	0	0
HTI	24.35	24.6	24.35	24.75	24.25	+250	+1.03%	42,500	613,750	36.75	9.98	7,850	0
HTL	22	0				0	0.00%	-	264,000	15.81	-	0	0
HTN	6.17	6.58	6.07	6.58	6.07	+410	+6.65%	393,100	586,386	35.11	23.84	0	2,000
HTV	11.35	10.6	11	11	10.6	-750	-6.61%	11,800	138,902	8.32	15.14	0	0
HU1	5.8	6.2	6.2	6.2	6.2	+400	+6.9%	100	62,000	3.71	16.10	0	0
HUB	13.8	14.2	13.6	14.2	13.6	+400	+2.9%	10,600	429,449	25.72	5.98	1,300	0
HVH	11.2	11.65	11.2	11.65	11.2	+450	+4.02%	82,300	739,651	44.29	15.68	4,400	0
HVN	22.8	23.35	23.2	23.35	22.8	+550	+2.41%	3,166,400	51,706,104	3,096.17	-	1,443,800	871,700
ICT	17.7	17.75	18	18	17.2	+50	+0.28%	5,500	571,284	34.21	18.37	0	300
IDI	6.81	7.05	6.7	7.05	6.7	+240	+3.52%	920,900	1,925,867	115.32	28.43	105,100	1,800
IJC	9.65	10.2	9.75	10.25	9.71	+550	+5.7%	2,445,800	6,421,723	384.53	10.96	202,100	56,500
ILB	21.45	22	21.45	22	21.45	+550	+2.56%	20,800	840,389	50.32	6.68	0	100
IMP	56.4	56.7	56.9	57	56.4	+300	+0.53%	267,600	8,732,308	522.89	29.35	11,300	20,000
ITC	10.6	11.1	10.6	11.15	10.5	+500	+4.72%	125,500	1,064,879	63.77	33.13	0	0
ITD	16.45	16.5	16.6	16.8	16.3	+50	+0.3%	17,900	431,851	25.86	8.96	0	100
JVC	4.31	4.5	4.46	4.56	4.4	+190	+4.41%	197,800	506,251	30.31	12.53	0	50,300
KBC	30.1	31.8	30.2	31.9	29.8	+1,700	+5.65%	2,804,500	29,947,801	1,793.28	63.86	281,700	91,100
KDC	50.8	51.3	50	51.4	50	+500	+0.98%	197,200	14,867,064	890.24	369.06	42,500	3,800
KDH	25.05	25.75	25.1	26.5	24.9	+700	+2.79%	6,061,900	28,897,034	1,730.36	32.19	1,286,300	1,236,900
KHG	5.48	5.58	5.4	5.6	5.35	+100	+1.82%	19,100,000	2,507,848	150.17	45.74	2,663,500	542,900
KHP	10.8	10.95	11.4	11.4	10.8	+150	+1.39%	11,100	661,125	39.59	11.44	0	0
KLB	13.1	13.4	13.1	13.5	13	+300	+2.29%	373,000	-	-	5.46	27,600	0
KMR	2.72	2.73	2.72	2.74	2.69	+10	+0.37%	11,300	155,276	9.30	26.50	0	0
KOS	36.2	36.4	36.2	36.4	36	+200	+0.55%	325,300	7,879,921	471.85	367.68	13,100	0
KSB	16.05	16.9	16.05	16.9	15.95	+850	+5.3%	1,499,900	1,934,099	115.81	35.43	40,500	10,300
L10	26	0				0	0.00%	-	254,540	15.24	-	0	0
LAF	19.75	19.75	19.9	19.9	19	0	0.00%	1,300	300,753	18.01	7.72	100	0
LBM	30.9	31.4	30.9	31.75	30.9	+500	+1.62%	28,800	1,256,000	75.21	15.24	0	13,000
LCG	9.16	9.49	9.16	9.6	9.16	+330	+3.6%	2,851,200	1,960,654	117.40	15.74	120,200	1,100
LDG	3.2	3.41	3.2	3.42	3.17	+210	+6.56%	1,734,000	871,650	52.19	-	343,600	3,980
LGC	58.7	58.2	58.2	58.2	58.2	-500	-0.85%	900	12,345,984	739.28	21.41	0	400
LGL	5.55	5.54	5.56	5.56	5.4	-10	-0.18%	98,100	285,294	17.08	-	0	100
LHG	28	28.4	27.5	28.5	27.5	+400	+1.43%	76,600	1,420,341	85.05	8.86	15,300	0
LIX	35.3	35.3	35.3	35.5	35	0	0.00%	24,000	2,287,440	136.97	12.76	0	0
LM8	13.55	0				0	0.00%	-	127,217	7.62	-	0	0
LPB	40.6	41.7	40.55	41.8	39.8	+1,100	+2.71%	2,275,300	124,569,664	7,459.26	12.81	243,700	336,300
LSS	8.45	8.55	8.32	8.55	8.32	+100	+1.18%	58,900	769,727	46.09	6.31	0	0
MBB	26.55	26.8	26.55	27	26.45	+250	+0.94%	22,212,600	215,873,998	12,926.59	7.20	24,111,400	24,384,780
MCH	138	145	136.5	145	136.5	+7,000	+5.07%	94,000	-	-	26.09	11,600	1,200
MCM	25.6	25.75	26	26.25	25.6	+150	+0.59%	21,300	2,832,500	169.61	14.31	300	0
MCP	27.6	27.6	27.6	27.6	27.35	0	0.00%	19,100	548,368	32.84	16.56	0	0
MDG	42	42	44.9	44.9	42	0	0.00%	300	433,641	25.97	10.07	0	0
MHC	9.65	10.1	9.65	10.1	9.59	+450	+4.66%	67,800	439,110	26.29	37.27	800	0
MIG	17	17.45	17.05	17.45	17	+450	+2.65%	151,900	3,515,012	210.48	11.24	9,000	0
MSB	11	11.45	11.1	11.45	11	+450	+4.09%	5,658,100	35,724,000	2,139.16	5.39	512,500	100
MSH	35.9	36.35	35.8	36.8	35.8	+450	+1.25%	356,000	4,090,139	244.92	6.61	51,500	6,500
MSN	68.3	73	69.3	73	69.1	+4,700	+6.88%	10,575,800	110,995,911	6,646.46	54.28	1,016,500	395,640
MWG	81	86.5	81	86.6	80.5	+5,500	+6.79%	17,339,300	127,018,635	7,605.91	33.97	7,869,270	823,100
NAB	12.9	13.15	12.5	13.4	12.5	+250	+1.94%	1,152,400	18,049,040	1,080.78	5.39	6,000	129,700
NAF	42.95	42.6	42.95	43.2	40.95	-350	-0.81%	1,286,900	301,776	18.07	20.39	180,700	166,000
NAV	15.8	15.9	15.9	15.9	15.9	+100	+0.63%	100	127,200	7.62	9.25	0	100
NBB	16.5	17.15	16.5	17.15	16.05	+650	+3.94%	48,700	1,717,740	102.86	2,450.00	1,400	0
NCT	92.5	92.8	92.5	92.9	92.5	+300	+0.32%	12,200	2,428,180	145.40	6.86	0	6,300
NHA	12.05	12.6	12.05	12.8	12.05	+550	+4.56%	107,500	816,341	48.88	8.59	4,100	0
NHH	10	10.45	10.15	10.45	9.95	+450	+4.5%	100,300	1,180,474	70.69	8.86	0	0
NHT	10.2	10.75	10.2	10.75	10.2	+550	+5.39%	700	258,040	15.45	11.44	0	0
NKG	14	14.3	14.15	14.4	13.9	+300	+2.14%	4,724,400	6,400,264	383.25	9.97	100	153,300
NLG	25.85	26.85	26	27.05	25.9	+1,000	+3.87%	6,067,800	13,024,865	779.93	20.89	2,328,300	1,374,130
NNC	48.2	49.3	47.5	49.8	47	+1,100	+2.28%	84,400	1,080,656	64.71	8.03	1,800	400
NO1	5.46	5.67	5.47	5.68	5.46	+210	+3.85%	22,200	136,080	8.15	7.55	0	0
NSC	72.5	72.5	72.5	72.5	72.4	0	0.00%	3,900	1,274,152	76.30	6.19	0	0
NT2	25.5	26.35	25.5	26.4	25.5	+850	+3.33%	768,100	7,585,533	454.22	6.88	244,200	26,000
NTC	142.9	145.5	144.8	145.5	143.8	+2,600	+1.82%	11,500	3,491,997	209.10	11.93	0	0
NTL	15.7	16.25	15.35	16.35	15.35	+550	+3.5%	588,600	1,982,173	118.69	3.44	61,100	100
NVL	10.65	11.1	10.6	11.3	10.55	+450	+4.23%	9,647,400	24,775,406	1,483.56	-	955,000	2,490,000
NVT	6.98	7.34	7.34	7.34	7.34	+360	+5.16%	400	664,270	39.78	-	0	0
OCB	10.65	10.85	10.7	11.05	10.65	+200	+1.88%	2,638,800	26,753,812	1,602.02	8.50	393,600	51,200
OGC	3.01	3.15	3.03	3.15	3.01	+140	+4.65%	281,500	945,000	56.59	7.91	4,100	2,600
OPC	22.6	22.1	22.5	22.6	22.1	-500	-2.21%	41,200	1,415,525	84.76	15.55	0	0
ORS	13.1	14	13.1	14	13	+900	+6.87%	7,379,400	4,703,996	281.68	39.77	92,400	299,400
PAC	23.55	24.2	23.55	25	23.55	+650	+2.76%	583,900	1,686,917	101.01	9.87	55,700	40,800
PAN	31.95	32.45	31.95	32.8	31.8	+500	+1.56%	752,400	6,778,635	405.91	12.00	71,900	99,100
PC1	25.75	26.7	25.75	27.2	25.75	+950	+3.69%	7,383,700	10,981,319	657.56	22.68	778,000	614,000
PDN	112.3	113.1	112.1	113.1	112	+800	+0.71%	1,500	4,189,666	250.88	12.98	0	0
PDR	14.6	15.3	14.35	15.4	14.25	+700	+4.79%	12,365,900	14,991,083	897.67	83.15	1,387,600	438,100
PDV	10	10.3	9.87	10.3	9.87	+300	+3%	77,600	-	-	2.51	0	0
PET	34	36.35	33.8	36.35	33.8	+2,350	+6.91%	750,000	3,879,349	232.30	27.35	0	0
PGC	13.95	14.05	14	14.4	14	+100	+0.72%	192,000	847,767	50.76	9.92	1,000	1,000
PGD	24	24.15	23.95	24.15	23.9	+150	+0.63%	1,500	2,390,785	143.16	10.21	0	0
PGI	19.45	19.5	19.5	20.3	19.15	+50	+0.26%	7,200	2,162,488	129.49	9.31	0	0
PGV	25.15	25.15	25.15	25.8	25	0	0.00%	48,900	28,255,221	1,691.93	-	1,600	0
PHC	4.55	4.63	4.55	4.7	4.42	+80	+1.76%	23,300	234,657	14.05	48.23	0	0
PHR	58.2	60.3	57.8	61	57.8	+2,100	+3.61%	254,300	8,170,602	489.26	19.36	106,800	28,500
PIT	8	8.05	8	8.05	7.44	+50	+0.63%	25,700	114,392	6.85	40.05	0	0
PJT	9.71	9.04	9.6	9.6	9.04	-670	-6.90%	21,500	224,940	13.47	8.62	0	0
PLP	5.2	5.27	5.28	5.28	5.07	+70	+1.35%	16,000	526,999	31.56	41.83	0	0
PLX	53.7	55.2	51.6	55.2	51.4	+1,500	+2.79%	8,718,600	70,136,691	4,199.80	31.24	1,449,350	1,878,200
PMG	7.74	7.73	7.74	7.74	7.73	-10	-0.13%	3,400	358,179	21.45	14.45	0	0
PNC	26.5	26.5	26.5	26.5	26.5	0	0.00%	600	286,183	17.14	28.01	0	0
PNJ	113.5	119	113.3	119.5	111.5	+5,500	+4.85%	1,930,700	40,596,744	2,430.94	20.83	580,400	300,200
POW	13.1	13.55	13.1	13.65	13	+450	+3.44%	14,643,700	41,569,309	2,489.18	28.53	934,900	613,100
PPC	9.83	10	9.87	10.05	9.86	+170	+1.73%	258,100	3,206,131	191.98	7.51	2,400	10,400
PTB	50.1	52.3	50.1	52.9	50.1	+2,200	+4.39%	167,800	4,201,054	251.56	9.50	10,600	55,200
PTC	7.07	7.02	7.1	7.1	7	-50	-0.71%	116,000	225,985	13.53	11.68	0	0
PTL	2.69	2.7	2.68	2.7	2.6	+10	+0.37%	10,200	270,000	16.17	-	0	0
PVD	39.55	41.2	39.3	41.2	38	+1,650	+4.17%	5,064,600	22,902,256	1,371.39	41.20	566,500	137,400
PVP	15.8	16.2	15.25	16.35	15.15	+400	+2.53%	1,562,900	1,679,980	100.60	8.63	102,500	43,500
PVT	26.6	27.75	25.5	27.75	25.1	+1,150	+4.32%	22,483,900	13,040,592	780.87	9.64	5,127,190	2,390,200
QCG	12.3	12.8	12.35	12.8	12.35	+500	+4.07%	268,300	3,521,653	210.88	42.38	51,700	1,900
QNP	32.75	32.75	30.5	32.75	30.5	0	0.00%	1,800	1,323,426	79.25	9.27	0	0
RAL	88.8	88.2	88.8	88.8	86	-600	-0.68%	2,200	2,076,882	124.36	3.50	0	0
REE	59.6	60.4	59.8	60.8	59.5	+800	+1.34%	793,300	32,716,152	1,959.05	14.26	110	56,800
RYG	10.95	10.85	10.8	10.9	10.5	-100	-0.91%	50,900	488,250	29.24	7.23	400	1,800
S4A	33	33.5	33.5	33.5	33.4	+500	+1.52%	5,100	1,413,700	84.65	16.04	0	0
SAB	44.75	44.8	44.6	45	44.05	+50	+0.11%	966,300	57,458,794	3,440.65	13.61	90,300	171,100
SAM	6.15	6.45	6.15	6.49	6.15	+300	+4.88%	325,200	2,450,748	146.75	29.32	0	0
SAV	12.75	13.3	12.7	13.3	12.7	+550	+4.31%	12,500	329,763	19.75	5.71	0	0
SBA	28.15	28.4	27.85	28.4	27.7	+250	+0.89%	2,700	1,717,867	102.87	10.13	0	0
SBG	11.9	11.4	11.9	12	11.4	-500	-4.20%	28,900	570,000	34.13	10.57	100	3,800
SBT	22.55	23	22.55	23	22.4	+450	+2%	706,400	19,667,590	1,177.70	27.64	194,500	2,900
SBV	7.6	7.9	7.09	7.9	7.09	+300	+3.95%	200	226,651	13.57	-	0	0
SC5	16.4	15.35	15.3	15.4	15.3	-1,050	-6.40%	8,500	229,997	13.77	6.21	0	0
SCR	5.59	5.75	5.5	5.87	5.5	+160	+2.86%	2,624,900	2,475,921	148.26	821.43	504,900	44,400
SCS	52.5	53.6	52.7	53.6	52.7	+1,100	+2.1%	189,300	5,471,326	327.62	8.19	21,800	31,620
SFC	20	20	20.2	20.5	20	0	0.00%	1,800	225,829	13.52	11.38	0	0
SFG	11.2	11.15	11.1	11.15	10.55	-50	-0.45%	4,300	534,055	31.98	20.80	0	0
SFI	27.7	27.5	27.7	27.7	27.5	-200	-0.72%	1,500	668,581	40.03	7.98	0	0
SGN	53	53.5	53	53.6	53	+500	+0.94%	5,900	1,792,175	107.32	7.36	100	0
SGR	15.25	15.4	15.3	15.7	15.15	+150	+0.98%	148,200	1,076,075	64.44	15.60	13,600	0
SGT	15.2	15.35	14.5	15.75	14.5	+150	+0.99%	7,700	2,271,849	136.04	17.46	0	0
SHA	3.85	4	3.85	4	3.74	+150	+3.9%	60,600	133,787	8.01	9.90	0	0
SHB	14.5	14.75	14.55	14.85	14.4	+250	+1.72%	52,147,100	67,757,132	4,057.31	6.40	991,990	855,900
SHI	13.7	13.95	13.65	13.95	13.65	+250	+1.82%	577,000	2,370,796	141.96	29.31	0	400
SHP	34.45	34.45	33.6	34.65	33.6	0	0.00%	1,100	3,486,559	208.78	12.16	0	0
SIP	56.2	58	56.5	58.5	56.2	+1,800	+3.2%	201,600	14,042,551	840.87	11.29	9,700	9,300
SJD	13.95	14	14	14.1	13.95	+50	+0.36%	98,700	965,981	57.84	6.78	18,100	3,000
SJS	48	48.95	49.8	49.8	47	+950	+1.98%	14,900	14,561,393	871.94	20.77	0	300
SKG	9.28	9.46	9.3	9.49	9.28	+180	+1.94%	128,400	629,068	37.67	18.51	10,700	0
SMA	7.31	7.82	7.81	7.82	7.81	+510	+6.98%	4,100	159,159	9.53	12.24	0	0
SMB	38.25	38.65	38.5	38.8	38.4	+400	+1.05%	12,900	1,153,573	69.08	7.47	0	0
SMC	10.55	10.95	10.6	10.95	10.55	+400	+3.79%	196,600	805,995	48.26	27.58	20,000	0
SPM	9.5	0				0	0.00%	-	130,815	7.83	-	0	0
SRC	47	47	47.5	47.5	47	0	0.00%	8,000	1,318,978	78.98	8.70	0	0
SRF	7.31	0				0	0.00%	-	246,981	14.79	-	0	0
SSB	16.5	16.6	16.3	16.65	16.25	+100	+0.61%	1,996,100	47,227,000	2,827.96	10.07	95,700	136,800
SSC	30	29	29	29	29	-1,000	-3.33%	200	384,882	23.05	9.58	0	0
SSI	29.65	30.25	29.8	30.8	29.4	+600	+2.02%	39,065,300	75,355,707	4,512.32	19.47	1,975,200	6,554,360
ST8	3.42	3.41	3.35	3.45	3.34	-10	-0.29%	78,200	87,708	5.25	3.96	0	0
STB	65	66.3	65.1	67.4	64.5	+1,300	+2%	9,254,700	124,989,802	7,484.42	12.39	1,098,100	3,256,520
STG	37	37	37	37	37	0	0.00%	200	3,635,374	217.69	18.88	0	0
STK	15.35	15.3	14.7	15.35	14.7	-50	-0.33%	3,800	2,143,884	128.38	117.69	0	0
SVC	19.4	18.7	18.5	20.2	18.5	-700	-3.61%	10,000	1,744,304	104.45	12.51	600	0
SVD	4.09	4.05	4.05	4.05	3.9	-40	-0.98%	2,200	111,804	6.69	8.23	0	0
SVT	11.3	11.3	11.3	11.3	11.25	0	0.00%	4,300	195,614	11.71	7.09	0	0
SZC	28.5	30.2	28.95	30.2	28.7	+1,700	+5.96%	770,000	5,435,573	325.48	18.69	38,900	102,700
SZL	47.95	48.2	48.8	48.8	47.6	+250	+0.52%	11,100	1,318,007	78.92	15.76	0	0
TAL	40.7	41.95	41.3	42.4	41.2	+1,250	+3.07%	290,400	13,082,108	783.36	19.54	46,000	4,300
TBC	36.5	36.15	36.45	36.45	36.15	-350	-0.96%	600	2,295,525	137.46	12.89	0	0
TCB	30.3	31.1	30.05	31.35	29.95	+800	+2.64%	12,998,900	220,382,077	13,196.53	10.20	157,900	0
TCD	1.89	0				0	0.00%	-	634,701	38.01	-	0	0
TCH	13.7	14.65	13.9	14.65	13.8	+950	+6.93%	10,558,700	13,362,400	800.14	11.45	2,200,500	183,700
TCI	8.29	8.76	8.3	8.86	8.3	+470	+5.67%	136,600	1,012,840	60.65	17.84	0	0
TCL	33.65	34	33.7	34.1	33.65	+350	+1.04%	19,900	1,025,387	61.40	8.36	3,300	0
TCM	23.5	24	23.5	24	23.1	+500	+2.13%	2,481,700	2,688,930	161.01	9.42	114,600	7,200
TCO	9.8	9.68	9.8	9.9	9.65	-120	-1.22%	99,800	303,184	18.15	8.12	0	0
TCR	2.65	2.55	2.55	2.56	2.55	-100	-3.77%	2,500	26,432	1.58	-	0	0
TCT	19.65	19.5	19.65	19.65	19.4	-150	-0.76%	4,100	249,366	14.93	23.05	0	0
TCX	52.8	55.6	52.9	56	52	+2,800	+5.3%	1,998,100	115,656,786	6,925.56	6.38	559,500	477,600
TDC	10.85	11	10.8	11.05	10.75	+150	+1.38%	129,500	1,100,000	65.87	2.65	15,000	0
TDG	2.69	2.69	2.7	2.75	2.69	0	0.00%	47,800	65,128	3.90	9.51	0	0
TDH	3.48	3.54	3.48	3.58	3.48	+60	+1.72%	98,100	398,791	23.88	-	6,800	3,000
TDM	57.4	57.2	58	58	57.2	-200	-0.35%	200	6,292,000	376.77	32.72	0	0
TDP	28.55	29.95	29	30.45	29	+1,400	+4.9%	346,400	2,806,302	168.04	27.55	47,400	7,400
TDW	43.45	43.45	43.45	43.45	43	0	0.00%	3,300	369,325	22.12	6.59	0	0
TEG	5.8	6	5.81	6	5.81	+200	+3.45%	1,100	724,839	43.40	142.86	0	0
THG	43.55	44.8	43.7	44.8	43.7	+1,250	+2.87%	20,700	1,394,620	83.51	8.72	0	3,000
TIP	18	18.55	18.05	19	16.8	+550	+3.06%	95,000	1,205,896	72.21	6.61	0	0
TIX	42.75	43.5	45.7	45.7	43.5	+750	+1.75%	200	1,305,000	78.14	13.19	0	0
TLD	8	8	7.98	8.04	7.8	0	0.00%	80,000	621,931	37.24	44.20	0	0
TLG	52.5	53.1	52.8	53.4	52.7	+600	+1.14%	209,800	5,125,655	306.93	11.05	11,200	48,100
TLH	4.52	4.6	4.52	4.6	4.52	+80	+1.77%	179,700	516,672	30.94	-	0	0
TMP	57.5	57.5	57.5	57.5	57.5	0	0.00%	100	4,025,000	241.02	11.49	0	0
TMS	41	0				0	0.00%	-	7,082,102	424.08	-	0	0
TMT	12.3	12.8	12.4	12.8	12.4	+500	+4.07%	15,600	472,038	28.27	-	300	600
TN1	15.85	16.3	15.9	16.85	15.9	+450	+2.84%	7,200	979,556	58.66	17.49	0	1,000
TNC	28.8	0				0	0.00%	-	554,400	33.20	-	0	0
TNH	10.8	10.95	10.8	11	10.05	+150	+1.39%	118,900	18,155,094	1,087.13	31.65	2,500	80
TNI	4.57	4.72	4.31	4.72	4.29	+150	+3.28%	3,800	247,800	14.84	-	0	0
TNT	8.65	8.07	9	9	8.05	-580	-6.71%	216,100	411,570	24.64	1,152.86	500	0
TPB	16	16.45	16.05	16.7	16	+450	+2.81%	21,018,900	43,460,179	2,602.41	7.16	618,300	596,370
TPC	11.1	0				0	0.00%	-	186,668	11.18	-	0	0
TRA	69	70.9	69	70.9	69	+1,900	+2.75%	1,300	2,938,843	175.98	14.21	0	0
TRC	73	73.6	73.6	73.9	72.3	+600	+0.82%	24,200	2,143,600	128.36	9.69	1,400	3,200
TSA	15.7	15.7	15.75	16	15.6	0	0.00%	149,700	634,672	38.00	23.50	0	0
TSC	2.44	2.49	2.44	2.5	2.44	+50	+2.05%	143,900	490,179	29.35	498.00	0	0
TTA	10.45	10.75	10.35	10.75	10.35	+300	+2.87%	379,000	1,919,510	114.94	9.28	0	0
TTE	33.9	0				0	0.00%	-	965,825	57.83	-	0	0
TTF	2.68	2.67	2.71	2.71	2.55	-10	-0.37%	1,031,400	1,097,898	65.74	178.00	53,600	0
TV2	35.4	36.65	35.4	37.5	35.35	+1,250	+3.53%	738,100	2,474,834	148.19	38.26	11,600	52,300
TVB	7.15	7.39	7.45	7.45	7.2	+240	+3.36%	4,400	828,397	49.60	6.57	0	200
TVS	13.3	14.2	13.75	14.2	13.6	+900	+6.77%	217,200	3,187,047	190.84	8.44	87,200	10,140
TVT	16.6	0				0	0.00%	-	348,600	20.87	-	0	0
TYA	17.6	17.55	17.5	17.6	17.4	-50	-0.28%	16,100	107,501	6.44	7.15	5,800	0
UIC	57.2	58	58	58	58	+800	+1.4%	500	481,864	28.85	8.24	0	0
VAB	9.8	10.15	9.85	10.2	9.85	+350	+3.57%	471,300	8,286,061	496.17	6.32	43,500	0
VAF	19.9	0				0	0.00%	-	749,540	44.88	-	0	0
VCA	8	8	7.48	8	7.48	0	0.00%	2,300	121,499	7.28	117.65	0	0
VCB	60.4	60.4	60.5	61.2	60	0	0.00%	8,789,200	504,682,776	30,220.53	10.84	1,171,200	2,589,450
VCF	300.1	0				0	0.00%	-	7,976,398	477.63	-	0	0
VCG	19.95	21.3	20.8	21.3	20.6	+1,350	+6.77%	6,669,000	13,769,776	824.54	13.76	318,100	47,000
VCI	35.7	37.2	35.7	38	35.45	+1,500	+4.2%	14,451,000	31,623,720	1,893.64	20.06	1,438,200	1,040,930
VCK	30.3	30.5	30	30.5	29.55	+200	+0.66%	3,445,700	46,415,684	2,779.38	11.12	1,500	796,800
VDP	50	50	50	50	50	0	0.00%	100	1,104,170	66.12	15.38	0	0
VDS	15.15	15.75	15.2	15.9	15.15	+600	+3.96%	1,391,300	4,284,000	256.53	14.94	69,100	49,000
VFG	50.5	51.5	51.9	52	51.2	+1,000	+1.98%	4,000	2,148,200	128.63	5.08	100	0
VGC	43.3	45.9	43.5	45.95	43.4	+2,600	+6%	706,000	20,579,265	1,232.29	18.63	86,000	35,900
VHC	57	59	57.2	59.4	57.1	+2,000	+3.51%	1,166,500	13,242,736	792.98	10.78	177,000	171,920
VHM	89.8	95.9	89.2	95.9	89.2	+6,100	+6.79%	6,734,300	393,900,811	23,586.87	13.05	1,844,160	2,218,200
VIB	16.1	17.05	16.25	17.2	16.2	+950	+5.9%	11,598,900	58,038,297	3,475.35	-	1,139,800	88,400
VIC	141.8	146	143	148.5	143	+4,200	+2.96%	2,974,500	562,540,265	33,685.05	47.95	804,710	1,299,330
VID	4.9	4.9	4.9	4.9	4.9	0	0.00%	1,800	200,097	11.98	28.82	0	0
VIP	11.95	12.1	11.95	12.2	11.95	+150	+1.26%	168,700	828,498	49.61	11.08	0	500
VIX	16	17.1	15.9	17.1	15.85	+1,100	+6.88%	37,447,500	26,187,451	1,568.11	4.84	2,853,810	327,230
VJC	155	159.7	157	160	152.8	+4,700	+3.03%	1,433,700	86,495,330	5,179.36	61.64	236,100	138,620
VMD	15	15	15	15	15	0	0.00%	3,600	231,604	13.87	10.35	0	0
VND	16.55	16.9	16.6	17.3	16.55	+350	+2.11%	12,652,800	25,726,868	1,540.53	14.97	244,100	491,800
VNE	4.5	4.52	4.51	4.62	4.46	+20	+0.44%	191,400	370,890	22.21	-	0	0
VNG	6.8	6.8	6.8	6.8	6.8	0	0.00%	400	661,481	39.61	272.00	0	0
VNL	20.3	20.3	20.3	20.85	20	0	0.00%	14,000	287,052	17.19	6.45	400	0
VNM	62.1	63	61.7	63.7	61.6	+900	+1.45%	7,507,500	131,667,193	7,884.26	15.64	2,262,570	1,241,000
VNS	8.82	8.7	8.75	8.77	8.59	-120	-1.36%	33,500	590,375	35.35	7.08	6,200	0
VOS	14.05	14.75	14	14.85	13.95	+700	+4.98%	2,429,500	2,065,000	123.65	6.78	324,100	360,700
VPB	25.5	26.45	25.5	26.5	25.4	+950	+3.73%	17,296,100	209,852,279	12,566.00	13.30	6,550,440	4,259,200
VPD	24.7	24.8	24.2	24.8	24.2	+100	+0.4%	14,100	2,643,423	158.29	12.46	0	0
VPG	4.59	4.78	4.58	4.78	4.58	+190	+4.14%	134,500	422,627	25.31	4.51	0	1,000
VPH	3.63	3.77	3.63	3.79	3.6	+140	+3.86%	94,200	359,499	21.53	2.78	0	0
VPI	56.5	58.5	56.3	58.6	56.3	+2,000	+3.54%	2,871,900	18,722,900	1,121.13	52.61	189,000	52,000
VPL	73	78.1	72	78.1	72	+5,100	+6.99%	1,462,000	140,056,759	8,386.63	51.65	431,100	107,800
VPS	8.2	8.2	8.2	8.35	8.2	0	0.00%	4,600	200,578	12.01	8.38	0	0
VPX	31	31.3	30	31.95	30	+300	+0.97%	682,100	-	-	48.15	44,900	107,350
VRC	13	13	12.8	13	12.2	0	0.00%	1,700	650,000	38.92	650.00	0	0
VRE	24.05	25.6	24	25.6	23.9	+1,550	+6.44%	8,105,900	58,171,351	3,483.31	14.20	4,033,920	906,000
VSC	21.85	23.35	21.7	23.35	21.7	+1,500	+6.86%	5,347,300	8,741,548	523.45	16.76	416,300	56,100
VSH	43.45	43.4	43.5	43.5	43	-50	-0.12%	8,100	10,252,870	613.94	22.87	100	0
VSI	23.9	24.9	24.9	24.9	24.9	+1,000	+4.18%	1,800	328,680	19.68	14.37	0	0
VTB	13.65	14.05	13.65	14.2	13.65	+400	+2.93%	1,000	151,804	9.09	13.16	0	0
VTO	11.95	12.1	11.95	12.1	11.85	+150	+1.26%	310,600	966,387	57.87	10.76	24,500	0
VTP	91.5	94.3	91.3	95	90.8	+2,800	+3.06%	497,900	11,484,141	687.67	39.79	86,000	73,600
VVS	132.3	141.5	132.3	141.5	132.3	+9,200	+6.95%	140,300	3,045,788	182.38	44.51	12,100	17,800
YBM	10.65	10.1	10.1	10.1	10.1	-550	-5.16%	400	324,963	19.46	10.84	0	0
YEG	10.75	11.05	10.85	11.15	10.8	+300	+2.79%	963,100	2,119,412	126.91	12.04	1,200	200
								合計	7,208,495,400	431,646.43		144,727,800	108,461,160

※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」