ホーチミン証取株価- ベトナム株情報

銘柄	前日終値	取引値 (終値)	始値	高値	安値	前日比	前日比 (%)	売買高 (株)	時価総額 (百万ドン)	時価総額 (億円)	PER (倍)	外国人 [買]成立	外国人 [売]成立
AAA	7.84	7.85	7.87	7.87	7.81	+10	+0.13%	699,000	3,090,880	185.08	8.14	7,100	1,000
AAM	6.64	6.6	6.6	6.6	6.6	-40	-0.60%	2,500	68,978	4.13	-	0	0
AAT	3.18	3.24	3.14	3.26	3.14	+60	+1.89%	49,700	229,454	13.74	-	0	0
ABR	12.5	12.7	12.6	12.7	12.6	+200	+1.6%	900	254,000	15.21	12.87	0	0
ABS	2.82	2.83	2.84	2.88	2.8	+10	+0.35%	63,400	226,400	13.56	94.33	0	0
ABT	62.5	62.5	62.5	62.9	62.3	0	0.00%	4,200	736,079	44.08	8.20	0	0
ACB	23	23.65	23.05	23.65	23.05	+650	+2.83%	17,796,900	121,481,929	7,274.37	6.45	6,655,790	7,046,970
ACC	13	12.8	12.6	12.9	12.6	-200	-1.54%	23,900	1,344,000	80.48	25.70	0	0
ACG	37	36.8	37	37	36.5	-200	-0.54%	45,700	5,548,996	332.28	13.21	0	0
ACL	13.45	13.4	13.05	13.4	12.9	-50	-0.37%	53,000	672,131	40.25	62.33	0	200
ADG	8.9	9	8.4	9.52	8.4	+100	+1.12%	3,100	192,425	11.52	10.82	900	300
ADP	23.5	23.5	24.1	24.1	23.5	0	0.00%	3,000	541,436	32.42	6.35	0	0
ADS	8.4	8.4	8.47	8.47	8.3	0	0.00%	52,600	641,716	38.43	12.59	0	0
AFX	10.45	10.4	10.45	10.45	10.4	-50	-0.48%	102,100	-	-	13.00	0	0
AGG	14.4	14.85	14.45	14.85	14.45	+450	+3.13%	355,200	2,413,542	144.52	8.11	98,700	500
AGR	15.9	16.15	15.95	16.15	15.8	+250	+1.57%	609,300	3,687,235	220.79	25.76	53,400	2,500
ANT	38.25	38.3	38.4	38.4	37.8	+50	+0.13%	19,800	-	-	9.64	0	0
ANV	25.55	26.4	25.85	26.5	25.65	+850	+3.33%	1,334,300	7,029,152	420.91	147.49	114,700	96,100
APG	10.35	10.35	10.35	10.4	10.2	0	0.00%	408,500	2,314,487	138.59	-	0	5,100
APH	6.12	6.17	6.12	6.17	6.11	+50	+0.82%	154,800	1,504,766	90.11	12.64	0	0
ASG	17	16.8	16.5	16.8	16.5	-200	-1.18%	10,200	1,525,182	91.33	52.66	0	0
ASM	5.96	6.02	6	6.07	5.97	+60	+1.01%	315,200	2,451,309	146.78	11.64	16,800	1,900
ASP	4.72	4.79	4.72	4.8	4.6	+70	+1.48%	24,900	178,856	10.71	25.08	0	0
AST	71.2	72.8	72	72.8	72	+1,600	+2.25%	21,000	3,276,000	196.17	22.90	18,200	0
BAF	37.35	37.65	37.2	37.65	36.9	+300	+0.8%	2,381,600	11,446,415	685.41	24.20	239,300	178,100
BCE	11.45	11.4	11.4	11.4	11.2	-50	-0.44%	16,700	399,000	23.89	5.35	0	0
BCG	2.53	0				0	0.00%	-	2,226,933	133.35	-	0	0
BCM	64.5	64.6	65	65.2	64.4	+100	+0.16%	617,100	66,861,000	4,003.65	32.14	7,410	207,400
BFC	52.9	56.6	51.2	56.6	50.3	+3,700	+6.99%	1,110,600	3,235,708	193.75	10.07	162,300	11,500
BHN	32.95	31.8	32.4	32.4	31.75	-1,150	-3.49%	7,900	7,371,240	441.39	19.89	100	100
BIC	23.9	24.65	23.9	24.75	23.75	+750	+3.14%	142,600	2,890,875	173.11	5.79	21,800	0
BID	47.1	48.5	46.55	48.75	46.1	+1,400	+2.97%	8,738,800	340,536,053	20,391.38	15.14	2,572,810	632,800
BKG	2.77	2.8	2.77	2.81	2.77	+30	+1.08%	36,500	200,505	12.01	13.46	0	0
BMC	14.95	15.3	15.45	15.45	14.85	+350	+2.34%	38,900	189,607	11.35	8.25	0	100
BMI	18.05	18.8	18.2	18.8	18.2	+750	+4.16%	356,200	2,830,295	169.48	12.02	72,300	23,870
BMP	155.2	157	156.1	157	155	+1,800	+1.16%	64,900	12,852,167	769.59	12.97	3,600	29,200
BRC	12.4	12.4	12.4	12.4	12.4	0	0.00%	300	153,450	9.19	7.05	100	0
BSI	37.6	37.95	37.6	38.2	37.6	+350	+0.93%	279,600	9,311,638	557.58	20.49	17,600	37,400
BSR	23.1	23.45	23.1	23.7	22.4	+350	+1.52%	13,784,700	117,421,178	7,031.21	115.52	2,882,800	940,400
BTP	8.17	8.19	8.18	8.2	8.17	+20	+0.24%	36,000	495,377	29.66	11.57	0	0
BTT	38.85	0				0	0.00%	-	524,475	31.41	-	0	0
BVH	74.9	78.3	75	80	73.5	+3,400	+4.54%	1,019,800	58,123,872	3,480.47	27.54	436,300	234,140
BWE	44	43.5	43.55	44	43.5	-500	-1.14%	208,600	9,566,896	572.87	18.04	9,920	92,960
C32	11.65	11.6	11.45	11.85	11.45	-50	-0.43%	12,100	348,676	20.88	21.44	0	0
C47	9.5	9.49	9.3	9.5	9.3	-10	-0.11%	1,500	344,888	20.65	87.87	0	0
CCC	10.65	10.2	10.65	10.65	10.2	-450	-4.23%	5,100	418,761	25.08	9.71	0	0
CCI	26.75	0				0	0.00%	-	469,225	28.10	-	0	0
CCL	5.72	5.72	5.75	5.78	5.7	0	0.00%	247,600	340,806	20.41	8.94	0	0
CDC	23.7	24.2	23.6	24.3	23.35	+500	+2.11%	118,800	1,277,098	76.47	22.12	3,700	2,200
CHP	27.7	27.6	28	28	27	-100	-0.36%	190,200	4,351,363	260.56	12.92	0	188,460
CIG	8	8.09	8.19	8.56	8	+90	+1.13%	17,500	412,913	24.73	4.68	0	0
CII	17.05	17.8	17.1	18.15	17.1	+750	+4.4%	11,322,700	11,961,338	716.25	24.62	2,535,000	108,300
CKG	9.2	9.17	9.2	9.3	9.15	-30	-0.33%	95,400	1,048,232	62.77	7.11	0	0
CLC	55	56.7	55	56.9	53.9	+1,700	+3.09%	3,200	1,485,970	88.98	10.99	0	0
CLL	30.6	30.6	30.5	30.65	30.45	0	0.00%	3,700	1,040,400	62.30	11.24	600	0
CLW	45.7	48.8	48.8	48.8	48.8	+3,100	+6.78%	100	634,400	37.99	11.76	0	0
CMG	34.15	34.3	34.75	34.75	34.2	+150	+0.44%	276,200	7,988,501	478.35	24.02	23,170	29,900
CMV	7.44	7.95	7.95	7.95	7.95	+510	+6.85%	100	144,339	8.64	14.00	0	0
CMX	6.5	6.58	6.57	6.74	6.57	+80	+1.23%	66,400	670,495	40.15	11.99	0	2,400
CNG	25.5	25.5	25.4	25.65	25.4	0	0.00%	10,500	895,032	53.59	11.58	0	1,800
COM	34.45	34.4	32.1	34.4	32.05	-50	-0.15%	700	485,750	29.09	26.14	0	0
CRC	8.8	8.79	8.65	8.81	8.64	-10	-0.11%	1,207,000	601,235	36.00	6.90	14,700	6,600
CRE	7.1	7.5	7.2	7.5	7.14	+400	+5.63%	307,200	3,477,588	208.24	84.27	14,400	38,200
CRV	27.1	28.95	27	28.95	27	+1,850	+6.83%	2,800	19,900,226	1,191.63	42.14	0	0
CSM	12.75	12.75	12.75	12.8	12.65	0	0.00%	145,400	1,321,222	79.12	29.45	0	0
CSV	28.55	28.9	28.55	28.95	28.55	+350	+1.23%	235,500	3,193,447	191.22	14.67	31,700	19,900
CTD	80.1	82.7	80	82.7	80	+2,600	+3.25%	535,600	8,388,262	502.29	18.14	47,810	5,170
CTF	19.5	19.4	19.5	19.6	18.55	-100	-0.51%	432,600	1,855,685	111.12	37.38	21,000	103,800
CTG	37.1	37.9	37.45	38.25	37.3	+800	+2.16%	13,723,100	294,367,202	17,626.78	8.03	825,800	1,375,430
CTI	23.45	23.7	23.45	23.9	23.35	+250	+1.07%	426,200	1,493,100	89.41	13.11	20,800	45,900
CTR	92.8	93	92.8	93.9	92.3	+200	+0.22%	336,900	10,637,887	637.00	19.77	34,700	38,700
CTS	29.8	30.35	29.8	30.65	29.5	+550	+1.85%	662,700	6,455,246	386.54	19.53	115,400	18,700
CVT	28.25	27.3	26.3	27.85	26.3	-950	-3.36%	3,600	1,001,661	59.98	16.75	0	0
D2D	35.5	35.6	35.45	36	35.45	+100	+0.28%	21,100	1,077,247	64.51	14.67	0	0
DAH	3.58	3.56	3.65	3.65	3.45	-20	-0.56%	7,000	299,752	17.95	43.95	0	0
DAT	8.87	8.78	8.87	8.87	8.78	-90	-1.01%	2,600	607,825	36.40	9.78	0	0
DBC	26.4	26.65	26.5	27.05	26.5	+250	+0.95%	3,344,400	10,256,697	614.17	10.15	15,800	3,400
DBD	53	52.7	52.7	52.9	52.6	-300	-0.57%	30,900	4,979,584	298.18	20.83	7,000	0
DBT	10.35	10.5	10.6	10.6	10.5	+150	+1.45%	200	215,572	12.91	13.60	0	0
DC4	9.77	9.98	9.8	10.05	9.8	+210	+2.15%	288,200	980,392	58.71	4.78	15,400	2,100
DCL	57.7	57.6	56.5	58	56.5	-100	-0.17%	317,400	4,207,163	251.93	78.58	0	0
DCM	39	39.5	39	39.5	38.05	+500	+1.28%	3,795,100	20,911,300	1,252.17	16.50	1,329,400	755,940
DGC	68	68.5	68	68.7	68	+500	+0.74%	2,003,400	26,014,821	1,557.77	9.27	211,260	7,060
DGW	48.55	50.4	48.5	50.5	47.8	+1,850	+3.81%	3,734,300	11,146,902	667.48	25.16	1,060,010	1,116,130
DHA	55.9	55.8	55.2	56	55.1	-100	-0.18%	92,700	821,436	49.19	15.89	9,800	5,500
DHC	37	37.65	37.1	38.45	37.1	+650	+1.76%	620,100	3,030,563	181.47	12.78	171,600	48,800
DHG	103.4	103.4	103.4	103.5	103	0	0.00%	2,900	13,519,144	809.53	17.94	0	400
DHM	6.14	6.12	6.13	6.14	6.08	-20	-0.33%	2,900	211,358	12.66	69.55	0	0
DIG	15.35	16.15	15.4	16.4	15.4	+800	+5.21%	14,805,700	10,439,864	625.14	85.90	2,572,000	509,900
DLG	2.72	2.91	2.77	2.91	2.77	+190	+6.99%	2,090,700	870,991	52.16	4.19	288,100	8,900
DMC	61	63	61	63	61	+2,000	+3.28%	1,100	2,187,830	131.01	12.70	0	0
DPG	45.3	46.6	45.45	47	44.9	+1,300	+2.87%	1,536,900	4,697,235	281.27	13.12	272,500	39,800
DPM	25.1	25.25	25.1	25.55	24.8	+150	+0.6%	5,130,300	17,168,107	1,028.03	23.42	752,260	1,141,100
DPR	38.85	39.3	38.85	39.6	38.85	+450	+1.16%	463,800	3,414,617	204.47	13.10	23,000	171,900
DQC	9.8	10	10.1	10.1	10	+200	+2.04%	2,600	275,581	16.50	-	0	0
DRC	14.9	15.05	15	15.2	14.85	+150	+1.01%	241,100	2,324,161	139.17	7.72	0	0
DRH	2.75	2.66	2.8	2.8	2.56	-90	-3.27%	987,900	329,063	19.70	-	100	3,800
DRL	45.8	45.8	45.8	46	45.8	0	0.00%	2,900	435,100	26.05	10.44	0	0
DSC	14.05	14.35	14.05	14.5	14.05	+300	+2.14%	32,500	3,439,142	205.94	16.63	0	0
DSE	23.85	24.1	23.85	24.1	23.85	+250	+1.05%	218,000	8,256,660	494.41	43.35	12,400	8,500
DSN	41.15	41.5	41.1	41.5	41.1	+350	+0.85%	2,400	501,445	30.03	6.37	0	0
DTA	3.93	3.95	3.93	3.98	3.71	+20	+0.51%	11,300	71,336	4.27	47.59	0	0
DTL	12	12	12	12	11.9	0	0.00%	1,300	727,572	43.57	171.43	0	0
DTT	17.95	0				0	0.00%	-	146,325	8.76	-	0	0
DVP	71.4	71.5	71.4	71.9	71.3	+100	+0.14%	4,700	2,860,000	171.26	8.51	0	0
DXG	14.7	15.65	14.9	15.7	14.8	+950	+6.46%	36,923,700	15,945,538	954.82	44.46	5,437,400	730,400
DXS	6.8	7.27	6.8	7.27	6.8	+470	+6.91%	4,376,200	4,210,080	252.10	30.81	1,654,400	166,900
DXV	3.88	0				0	0.00%	-	38,412	2.30	-	0	0
E1VFVN30	34.76	35.44	34.8	35.45	34.76	+680	+1.96%	172,100	-	-	-	27,900	59,500
EIB	20	21.4	21	21.4	20.5	+1,400	+7%	6,526,200	39,862,221	2,386.96	11.98	630,700	49,720
ELC	22.7	22.9	22.5	23.15	22.3	+200	+0.88%	1,208,500	2,520,690	150.94	19.91	30,700	53,200
EVE	10.35	10.35	10.75	10.8	10.35	0	0.00%	21,100	434,491	26.02	-	200	3,000
EVF	11.3	11.6	11.3	11.65	11.3	+300	+2.65%	2,078,700	8,822,563	528.30	16.48	126,300	209,200
EVG	7.44	7.46	7.44	7.68	7.27	+20	+0.27%	783,000	1,605,764	96.15	51.10	166,200	20,500
FCM	3.57	3.58	3.59	3.59	3.53	+10	+0.28%	11,000	165,491	9.91	115.48	0	0
FCN	13.65	13.85	13.6	13.95	13.6	+200	+1.47%	472,300	2,180,530	130.57	234.75	33,200	4,100
FDC	16.1	16.1	17.2	17.2	16.1	0	0.00%	190,500	621,943	37.24	122.90	0	0
FIR	6.75	6.95	6.9	7	6.75	+200	+2.96%	104,700	491,154	29.41	695.00	0	2,300
FIT	4.57	4.58	4.57	4.62	4.56	+10	+0.22%	221,200	1,556,893	93.23	13.05	0	0
FMC	38.35	38.65	38.8	38.8	38.5	+300	+0.78%	71,800	2,527,281	151.33	8.27	26,400	300
FPT	97.8	98.6	98.2	99.5	97.4	+800	+0.82%	5,507,500	167,965,802	10,057.83	19.94	982,940	2,040,820
FRT	165	167	165	167	162.6	+2,000	+1.21%	349,600	28,440,398	1,703.02	72.83	171,900	44,100
FTS	31.9	32.6	31.75	32.6	31.75	+700	+2.19%	624,600	10,970,213	656.90	17.44	31,200	44,100
FUCTVGF3	15.8	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12.3	12.5	12.5	12.5	12.5	+200	+1.63%	800	-	-	-	0	0
FUCVREIT	7.52	7.98	8.03	8.03	7.51	+460	+6.12%	5,100	-	-	-	1,000	0
FUEABVND	11.9	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	14.69	14.47	14.69	14.69	13.72	-220	-1.50%	83,300	-	-	-	2,700	80,700
FUEFCV50	15.16	15.24	15.2	15.3	15.2	+80	+0.53%	9,300	-	-	-	0	100
FUEIP100	12.28	0				0	0.00%	-	-	-	-	0	0
FUEKIV30	13.2	13.55	13.4	13.55	13.4	+350	+2.65%	400	-	-	-	100	300
FUEKIVFS	17.31	17.5	17.36	17.5	17.35	+190	+1.1%	900	-	-	-	100	800
FUEKIVND	14.57	0				0	0.00%	-	-	-	-	0	0
FUEMAV30	23.78	24.34	23.98	24.34	23.98	+560	+2.35%	3,400	-	-	-	2,800	600
FUEMAVND	16.43	16.81	16.5	16.81	16.5	+380	+2.31%	500	-	-	-	400	400,000
FUESSV30	25	25.2	25.01	25.7	25	+200	+0.8%	16,400	-	-	-	1,000	13,200
FUESSV50	29.94	29.92	29.95	29.95	29.9	-20	-0.07%	2,600	-	-	-	300	0
FUESSVFL	29.76	30.88	30.19	30.9	30	+1,120	+3.76%	48,000	-	-	-	17,360	0
FUETCC50	14.44	14.44	14.4	14.5	14.25	0	0.00%	7,200	-	-	-	0	0
FUETPVND	11.85	0				0	0.00%	-	-	-	-	0	0
FUEVFVND	39.78	40	39.77	40	38.93	+220	+0.55%	1,968,900	-	-	-	1,607,500	303,300
FUEVN100	27.5	27.61	28	28	26.51	+110	+0.4%	201,900	-	-	-	7,700	100,000
GAS	107.7	102	105.8	107.4	102	-5,700	-5.29%	3,230,600	246,120,875	14,737.78	23.43	427,690	558,320
GDT	19.7	19.7	19.7	19.8	19.7	0	0.00%	16,800	485,609	29.08	9.09	7,100	0
GEE	160	167	161	168	160.5	+7,000	+4.38%	244,900	61,121,993	3,660.00	959.77	64,800	200
GEG	14.25	14.45	14.35	14.5	14.2	+200	+1.4%	253,600	6,105,246	365.58	83.05	24,700	8,500
GEL	33.7	34.25	33.75	35.05	31.55	+550	+1.63%	2,810,800	27,057,500	1,620.21	50.07	14,800	100
GEX	33.55	35.85	33.85	35.85	33.7	+2,300	+6.86%	9,082,200	30,810,558	1,844.94	18.77	1,386,020	847,240
GHC	28.5	28.6	28.6	28.6	28.2	+100	+0.35%	14,800	1,363,148	81.63	8.05	0	0
GIL	13.8	13.95	13.9	14.2	13.9	+150	+1.09%	215,800	1,417,267	84.87	37.30	7,900	2,000
GMD	71	71.3	71.1	71.3	69.9	+300	+0.42%	1,317,000	30,409,101	1,820.90	16.67	406,400	612,930
GMH	7.91	7.9	7.67	7.9	7.67	-10	-0.13%	700	130,350	7.81	21.88	0	0
GSP	11.05	11.15	11.1	11.15	11	+100	+0.9%	26,900	684,379	40.98	7.40	0	0
GTA	9.2	0				0	0.00%	-	90,436	5.42	-	0	0
GVR	35.95	35.3	35.95	36.8	35.2	-650	-1.81%	5,445,000	141,200,000	8,455.09	41.48	1,192,800	1,835,300
HAG	15.9	16.35	16.2	16.4	15.95	+450	+2.83%	4,156,500	20,721,978	1,240.84	-	125,600	72,100
HAH	56.4	57.8	56.6	58.1	56.6	+1,400	+2.48%	1,196,100	9,760,178	584.44	11.43	142,700	121,300
HAP	7.9	7.7	7.8	7.97	7.6	-200	-2.53%	6,300	854,256	51.15	8.41	0	100
HAR	3.67	3.73	3.67	3.73	3.67	+60	+1.63%	82,100	356,902	21.37	36.21	0	0
HAS	8.1	8.1	8.1	8.1	8.1	0	0.00%	100	63,180	3.78	-	0	0
HAX	11.2	11.25	11.2	11.35	11.15	+50	+0.45%	507,700	1,208,696	72.38	9.67	18,200	53,300
HCD	7.78	7.9	7.8	7.9	7.8	+120	+1.54%	29,800	291,975	17.48	9.67	0	0
HCM	22.8	23.4	23	23.55	22.9	+600	+2.63%	7,222,900	25,270,986	1,513.23	14.29	220,600	334,150
HDB	26.8	27.8	26.75	27.95	26.65	+1,000	+3.73%	29,253,800	139,146,682	8,332.14	7.57	5,522,500	6,112,590
HDC	20.7	21.5	20.7	21.85	20.7	+800	+3.86%	3,071,200	4,294,723	257.17	49.54	591,200	15,800
HDG	26	26.8	26.05	26.9	25.95	+800	+3.08%	1,770,500	9,915,009	593.71	24.75	539,400	249,500
HHP	13.3	13.7	13.2	13.8	13.1	+400	+3.01%	1,171,200	1,185,794	71.01	69.54	115,900	49,700
HHS	10.85	11.6	10.85	11.6	10.85	+750	+6.91%	2,220,200	5,011,037	300.06	11.62	150,500	100
HHV	12	12.25	12.1	12.3	12.05	+250	+2.08%	2,425,000	6,093,554	364.88	11.95	198,420	79,500
HID	4.85	5.05	4.77	5.13	4.77	+200	+4.12%	463,100	387,619	23.21	71.13	88,500	16,800
HII	5.1	5.25	5.1	5.35	5.02	+150	+2.94%	114,000	386,731	23.16	125.00	6,400	7,300
HMC	11.25	11.2	11.25	11.25	11.2	-50	-0.44%	4,500	305,760	18.31	11.95	0	0
HNA	23.3	22.9	22.9	22.9	22.9	-400	-1.72%	1,200	5,386,818	322.56	19.97	0	0
HPA	44.25	43.5	43.9	44	42.35	-750	-1.69%	300,300	11,092,500	664.22	-	300	0
HPG	26.55	26.85	26.65	27.1	26.5	+300	+1.13%	26,495,200	206,086,258	12,340.49	15.33	3,944,710	7,527,090
HPX	5.12	5.17	5.11	5.2	5.11	+50	+0.98%	476,900	1,572,552	94.16	27.80	58,100	19,500
HQC	2.73	2.8	2.74	2.82	2.73	+70	+2.56%	4,330,000	1,614,478	96.68	48.28	101,900	74,100
HRC	28.45	30.4	30.4	30.4	30.4	+1,950	+6.85%	1,000	918,281	54.99	14.95	0	0
HSG	15.45	15.6	15.55	15.75	15.45	+150	+0.97%	2,847,900	9,687,324	580.08	13.72	102,500	45,410
HSL	6.62	6.59	6.5	6.59	6.48	-30	-0.45%	212,700	254,159	15.22	37.66	900	0
HT1	15	15.4	15	15.55	15	+400	+2.67%	400,300	5,876,485	351.89	97.47	60,000	39,600
HTG	43.4	43	43.3	43.3	43	-400	-0.92%	6,300	1,548,116	92.70	6.48	0	0
HTI	25.7	25.9	25.8	26	25.7	+200	+0.78%	32,100	646,184	38.69	10.51	0	0
HTL	23	23.3	22.4	23.3	22.3	+300	+1.3%	1,400	279,600	16.74	12.08	0	100
HTN	7.56	7.73	7.6	7.76	7.56	+170	+2.25%	245,400	688,870	41.25	28.01	0	0
HTV	12	0				0	0.00%	-	157,248	9.42	-	0	0
HU1	6.2	0				0	0.00%	-	62,000	3.71	-	0	0
HUB	14.8	14.7	14.8	14.85	14.7	-100	-0.68%	20,700	444,570	26.62	6.19	0	0
HVH	12.45	12.5	12.45	12.5	12.3	+50	+0.4%	70,800	793,617	47.52	16.82	0	0
HVN	26.25	26.7	26.35	26.7	26.25	+450	+1.71%	760,700	59,124,324	3,540.38	-	18,800	7,600
HVX	2.32	2.2	2.41	2.41	2.16	-120	-5.17%	43,600	91,356	5.47	-	0	0
ICT	17.8	17.8	18	18	17.5	0	0.00%	26,700	572,893	34.30	18.43	0	0
IDI	6.77	6.84	6.84	6.88	6.77	+70	+1.03%	296,900	1,868,501	111.89	27.58	14,100	6,400
IJC	10.45	10.6	10.5	10.7	10.45	+150	+1.44%	1,862,500	6,673,555	399.61	11.39	681,800	0
ILB	22.5	22.65	22.55	22.65	22.55	+150	+0.67%	4,100	865,218	51.81	6.88	0	0
IMP	53.8	53.9	53.6	53.9	53.5	+100	+0.19%	38,800	8,301,083	497.07	27.90	0	800
ITC	11.35	11.55	11.4	11.7	11.35	+200	+1.76%	83,800	1,108,050	66.35	34.48	0	0
ITD	16.25	16.45	16	16.45	16	+200	+1.23%	18,100	430,543	25.78	8.94	0	6,600
JVC	5.5	5.53	5.5	5.58	5.46	+30	+0.55%	68,300	622,126	37.25	15.40	0	0
KBC	34	34.2	34	34.55	33.85	+200	+0.59%	2,313,800	32,208,013	1,928.62	68.67	127,700	527,400
KDC	51.9	51.9	51.9	51.9	51.3	0	0.00%	400,200	15,040,948	900.66	373.38	1,700	44,800
KDH	27.6	28.55	27.65	28.75	27.6	+950	+3.44%	9,648,800	32,039,235	1,918.52	35.69	1,836,300	615,600
KHG	6.46	6.62	6.5	6.68	6.5	+160	+2.48%	14,473,400	2,975,261	178.16	54.26	766,400	44,200
KHP	12	11.85	11.7	12	11.7	-150	-1.25%	6,500	715,464	42.84	12.38	0	100
KLB	14.5	14.55	14.45	14.75	14.45	+50	+0.34%	352,300	-	-	5.93	68,100	6,800
KMR	2.88	2.87	2.88	2.89	2.83	-10	-0.35%	8,900	163,239	9.77	27.86	0	0
KOS	38	38.1	38	38.1	37.8	+100	+0.26%	330,200	8,247,939	493.89	384.85	13,200	6,400
KSB	17	17.2	16.9	17.25	16.9	+200	+1.18%	796,300	1,968,432	117.87	36.06	62,800	9,100
L10	25.85	25.95	25.95	25.95	25.95	+100	+0.39%	100	254,051	15.21	9.22	0	0
LAF	18.8	18.8	18.8	18.8	18.55	0	0.00%	2,400	286,287	17.14	7.35	0	0
LBM	33.3	34.2	33.35	34.3	33.3	+900	+2.7%	16,000	1,368,000	81.92	16.59	7,300	0
LCG	10.05	10.2	10.1	10.3	10.05	+150	+1.49%	1,527,100	2,107,342	126.19	16.92	82,500	10,000
LDG	3.81	3.88	3.81	3.95	3.81	+70	+1.84%	665,500	991,789	59.39	-	44,400	15,800
LGC	60	0				0	0.00%	-	12,727,818	762.14	-	0	0
LGL	6.14	6.19	6.09	6.2	6	+50	+0.81%	36,900	318,767	19.09	-	0	2,700
LHG	29.05	29.1	29.1	29.35	29.05	+50	+0.17%	40,600	1,455,349	87.15	9.08	0	0
LIX	37.25	37.75	36.75	37.8	35.85	+500	+1.34%	41,700	2,446,200	146.48	13.52	1,200	1,200
LM8	12.35	0				0	0.00%	-	115,950	6.94	-	0	0
LPB	41.8	42.05	41.95	42.25	41.65	+250	+0.6%	1,276,800	125,615,212	7,521.87	12.92	329,000	51,300
LSS	9.69	9.7	9.63	9.75	9.61	+10	+0.1%	291,000	831,694	49.80	7.16	0	0
MBB	27.85	29	28.1	29.5	28.05	+1,150	+4.13%	104,577,300	233,594,997	13,987.72	7.79	49,483,990	673,090
MCH	150	150	150	150	143.1	0	0.00%	107,200	-	-	13.84	1,410	58,500
MCM	27.15	27.2	27.15	27.5	27.15	+50	+0.18%	17,800	2,992,000	179.16	15.12	0	0
MCP	28	28	28	28	27.8	0	0.00%	11,800	556,316	33.31	16.80	0	0
MDG	39.4	39.9	38.8	40	38.8	+500	+1.27%	2,900	411,959	24.67	103.64	0	0
MHC	9.8	9.9	9.8	10.1	9.8	+100	+1.02%	12,200	430,414	25.77	36.53	0	1,000
MIG	18.6	19.05	18.6	19.25	18.6	+450	+2.42%	240,500	3,837,306	229.78	14.71	27,900	8,100
MSB	11.8	12	11.85	12.1	11.8	+200	+1.69%	3,456,100	37,440,000	2,241.92	5.65	148,000	132,700
MSH	36.4	36.9	36.65	37.45	36.45	+500	+1.37%	310,900	4,152,026	248.62	6.71	32,000	50,000
MSN	76.8	78	77.3	78.6	76.9	+1,200	+1.56%	5,600,000	118,598,370	7,101.70	57.99	1,757,310	412,020
MWG	89.3	91.9	89.5	91.9	89.3	+2,600	+2.91%	8,987,000	134,948,122	8,080.73	36.10	2,449,000	1,123,100
NAB	14.05	14.15	13.9	14.15	13.9	+100	+0.71%	1,391,200	19,421,590	1,162.97	5.24	112,600	381,600
NAF	43.5	42.7	43.5	43.75	42.2	-800	-1.84%	1,007,700	302,484	18.11	20.44	73,300	122,800
NAV	16.3	16.2	16.3	16.3	16.2	-100	-0.61%	3,200	129,600	7.76	7.27	0	0
NBB	17.7	17.85	17.3	18	17.3	+150	+0.85%	28,500	1,787,852	107.06	2,550.00	0	0
NCT	94.5	95	94.5	96	94.5	+500	+0.53%	10,400	2,485,745	148.85	10.35	1,000	3,500
NHA	14.6	14.95	14.6	15.15	14.6	+350	+2.4%	146,600	726,446	43.50	10.19	8,500	100
NHH	10.6	10.9	10.65	10.9	10.65	+300	+2.83%	31,600	1,231,308	73.73	9.24	0	0
NHT	10.3	10.5	10.5	10.5	10.5	+200	+1.94%	200	252,039	15.09	11.17	0	0
NKG	14.75	14.95	14.8	15.05	14.75	+200	+1.36%	3,074,300	6,691,185	400.67	10.43	139,100	217,620
NLG	27.5	28.9	27.55	29	27.55	+1,400	+5.09%	3,632,400	14,019,314	839.48	22.49	1,835,800	456,540
NNC	53	53.3	52.9	53.8	51.9	+300	+0.57%	58,900	1,168,336	69.96	20.28	4,800	3,800
NO1	5.94	6.06	5.97	6.07	5.9	+120	+2.02%	17,800	145,440	8.71	8.07	0	0
NSC	75.8	75.8	75.7	75.8	75.7	0	0.00%	600	1,332,148	79.77	6.47	0	100
NT2	26.8	26.9	26.7	26.9	26.4	+100	+0.37%	630,400	7,743,865	463.70	97.46	343,000	51,500
NTC	153	153.1	153.1	154	153	+100	+0.07%	16,200	3,674,397	220.02	12.56	0	0
NTL	16.5	16.9	16.55	17.25	16.5	+400	+2.42%	773,000	2,061,460	123.44	3.57	101,000	0
NVL	12.3	12.8	12.3	12.8	12.3	+500	+4.07%	6,272,500	28,569,837	1,710.77	-	809,900	473,600
NVT	7	0				0	0.00%	-	633,500	37.93	-	0	0
OCB	11.4	11.6	11.4	11.65	11.4	+200	+1.75%	974,900	28,603,154	1,712.76	9.08	136,900	210
OGC	3.45	3.44	3.43	3.46	3.41	-10	-0.29%	334,300	1,032,000	61.80	8.64	0	0
OPC	22.25	22.25	22.25	22.25	22.25	0	0.00%	200	1,425,132	85.34	15.66	0	0
ORS	13.15	13.4	13.2	13.55	13.2	+250	+1.9%	713,700	4,502,397	269.60	11.81	40,800	0
PAC	22.15	22.45	22.15	22.55	22.15	+300	+1.35%	153,800	1,564,930	93.71	9.16	200	13,900
PAN	31.2	30.85	31.2	31.6	29.05	-350	-1.12%	1,503,800	6,444,403	385.89	11.41	418,800	161,500
PC1	24.45	25.5	24.45	25.7	24.45	+1,050	+4.29%	3,475,600	10,487,776	628.01	21.67	662,800	486,610
PDN	112.6	112.7	112.7	112.7	112.7	+100	+0.09%	100	4,174,848	249.99	12.93	0	0
PDR	17.3	17.9	17.3	18	17.2	+600	+3.47%	11,829,900	17,538,588	1,050.21	97.28	2,271,900	325,100
PDV	9.49	9.48	9.43	9.55	9.43	-10	-0.11%	18,800	-	-	2.31	0	0
PET	32.1	33.3	32.7	33.5	32.45	+1,200	+3.74%	1,034,400	3,553,847	212.81	25.06	0	0
PGC	14.2	14.2	14	14.25	14	0	0.00%	10,800	856,818	51.31	10.02	200	0
PGD	24	24.2	23.65	24.2	23.6	+200	+0.83%	5,000	2,395,735	143.46	10.23	0	900
PGI	19.1	19.5	19.1	19.5	19.1	+400	+2.09%	200	2,162,488	129.49	9.31	0	0
PGV	24.45	24.6	24.9	24.9	24	+150	+0.61%	21,100	27,637,314	1,654.93	-	0	900
PHC	4.8	4.8	4.88	4.88	4.7	0	0.00%	183,400	243,273	14.57	50.00	0	0
PHR	57.8	58	58	59.2	58	+200	+0.35%	706,000	7,858,953	470.60	18.62	56,200	360,200
PIT	7.6	7.1	7.6	7.6	7.1	-500	-6.58%	6,400	100,893	6.04	35.32	0	0
PJT	9.12	9.12	9.12	9.12	9.12	0	0.00%	100	226,931	13.59	8.69	0	0
PLP	5.35	5.33	5.35	5.4	5.1	-20	-0.37%	45,500	532,999	31.92	42.30	500	400
PLX	53.3	51.7	52	53.6	50.5	-1,600	-3.00%	7,516,800	65,689,619	3,933.51	29.26	1,702,620	1,245,450
PMG	7.11	7.55	7.13	7.56	7.12	+440	+6.19%	7,400	349,839	20.95	14.11	0	700
PNC	30	27.9	30	32.1	27.9	-2,100	-7.00%	1,700	301,302	18.04	29.49	0	0
PNJ	112.9	115.9	111.1	115.9	111	+3,000	+2.66%	2,808,300	39,539,182	2,367.62	20.29	923,800	1,342,700
POW	12.95	13.2	13	13.35	13	+250	+1.93%	7,311,600	40,495,563	2,424.88	27.79	783,870	686,900
PPC	9.99	10	9.99	10.05	9.99	+10	+0.1%	284,600	3,206,131	191.98	7.51	100	7,100
PTB	52.9	54	52.2	54.2	52.1	+1,100	+2.08%	156,800	3,614,674	216.45	9.80	97,300	32,300
PTC	6.78	6.7	7.17	7.17	6.7	-80	-1.18%	9,900	215,684	12.92	11.15	0	0
PTL	2.71	2.79	2.71	2.79	2.71	+80	+2.95%	69,000	279,000	16.71	-	0	0
PVD	32.45	32.6	32.5	32.6	31.65	+150	+0.46%	7,620,000	18,121,688	1,085.13	32.60	1,127,600	1,101,800
PVP	14.6	14.65	14.65	14.7	14.6	+50	+0.34%	72,900	1,519,241	90.97	7.81	1,800	1,200
PVT	19.9	20.15	19.9	20.2	19.75	+250	+1.26%	2,353,300	9,469,114	567.01	7.00	101,600	353,640
QCG	14.55	14.75	14.6	14.8	14.35	+200	+1.37%	528,500	4,058,155	243.00	48.84	83,400	7,600
QNP	31.7	31.7	31.7	31.95	31.7	0	0.00%	1,100	1,280,995	76.71	9.99	0	0
RAL	91.2	91.5	91.2	91.5	91.2	+300	+0.33%	1,000	2,154,589	129.02	3.63	0	0
REE	60.5	61.8	60.5	61.8	60.5	+1,300	+2.15%	242,000	33,474,473	2,004.46	14.59	0	0
RYG	10.7	10.7	10.6	10.7	10.35	0	0.00%	61,000	481,500	28.83	7.13	0	0
S4A	34	33.8	33.8	33.8	33.8	-200	-0.59%	1,300	1,426,360	85.41	16.19	0	0
SAB	48.35	48.7	48.4	48.8	48.05	+350	+0.72%	675,500	62,460,788	3,740.17	14.80	38,900	73,000
SAM	6.98	7.01	7.09	7.09	6.95	+30	+0.43%	186,700	2,663,526	159.49	31.86	100	0
SAV	13.4	13.65	12.7	13.65	12.7	+250	+1.87%	21,800	338,441	20.27	5.86	0	0
SBA	28.45	28.45	28.65	28.65	28	0	0.00%	51,000	1,720,891	103.05	15.16	0	0
SBG	12.9	12.5	12.8	12.8	12.5	-400	-3.10%	70,000	625,000	37.43	11.58	0	12,000
SBT	23.6	23.6	23.6	23.65	23.3	0	0.00%	578,900	20,180,657	1,208.42	28.37	0	16,300
SBV	7.88	8	8	8	8	+120	+1.52%	100	229,520	13.74	-	0	0
SC5	14.55	15.45	15.45	15.45	15.45	+900	+6.19%	100	231,495	13.86	6.25	0	0
SCR	6.7	6.9	6.7	6.97	6.7	+200	+2.99%	1,823,400	2,971,106	177.91	985.71	556,900	0
SCS	53.5	54.4	53.7	54.5	53.7	+900	+1.68%	256,400	5,552,988	332.51	8.31	93,900	12,310
SFC	19	18.2	18.2	18.2	18.2	-800	-4.21%	100	205,505	12.31	10.36	0	0
SFG	10.35	10.3	9.81	10.3	9.81	-50	-0.48%	400	493,343	29.54	19.22	0	0
SFI	27.5	28	27.8	28	27.8	+500	+1.82%	9,600	680,737	40.76	8.13	0	0
SGN	58	58.3	57.7	58.3	57.7	+300	+0.52%	17,600	1,952,968	116.94	8.02	13,200	2,950
SGR	16.65	16.65	16.35	17	16.35	0	0.00%	70,000	1,163,419	69.67	16.87	7,900	800
SGT	15.9	16	15.45	16.15	15.45	+100	+0.63%	50,300	2,368,051	141.80	18.20	0	0
SHA	3.96	4	4.1	4.1	4	+40	+1.01%	800	133,787	8.01	9.90	0	0
SHB	15.25	15.5	15.25	15.7	15.15	+250	+1.64%	59,290,200	71,202,409	4,263.62	6.72	1,822,100	1,158,620
SHI	14.3	14.3	14.3	14.3	14.1	0	0.00%	370,000	2,430,279	145.53	30.04	16,700	4,600
SHP	34.8	34.85	34.5	34.95	34.5	+50	+0.14%	2,600	3,527,041	211.20	12.35	0	0
SIP	57.5	58.6	57.7	58.8	57.7	+1,100	+1.91%	248,700	14,187,818	849.57	11.41	28,300	32,900
SJD	13.9	13.9	13.9	13.95	13.85	0	0.00%	62,400	959,081	57.43	6.73	500	23,600
SJS	47.9	48.6	47.5	48.6	44.95	+700	+1.46%	14,700	14,457,277	865.71	20.62	0	0
SKG	10.05	10.05	10.05	10.1	10	0	0.00%	33,300	668,302	40.02	19.67	3,000	2,200
SMA	8.15	7.62	8.61	8.61	7.62	-530	-6.50%	2,100	155,089	9.29	11.92	0	0
SMB	39.25	39.2	39.2	39.3	39.2	-50	-0.13%	10,600	1,169,989	70.06	7.58	0	5,000
SMC	12.5	12.5	12.6	12.7	12.5	0	0.00%	271,800	920,085	55.09	31.49	25,100	7,900
SPM	10.15	10.1	9.46	10.1	9.44	-50	-0.49%	27,000	139,077	8.33	30.15	0	0
SRC	48.05	48.6	48.1	48.6	47.85	+550	+1.14%	4,500	1,363,880	81.67	9.00	0	0
SRF	8	7.81	7.53	7.97	7.46	-190	-2.38%	14,900	263,875	15.80	150.19	0	0
SSB	16.75	17	16.7	17	16.6	+250	+1.49%	2,253,800	48,365,000	2,896.11	10.32	119,500	63,300
SSC	31.95	31.5	31.5	31.5	31.5	-450	-1.41%	200	418,061	25.03	10.40	0	200
SSI	29.95	31.2	30.15	31.2	30.1	+1,250	+4.17%	22,738,100	77,722,250	4,654.03	20.08	910,030	228,740
ST8	4.09	4.07	4.01	4.1	4.01	-20	-0.49%	126,900	104,684	6.27	4.73	0	0
STB	59.5	61.1	59.3	62.9	59.3	+1,600	+2.69%	8,440,100	115,186,680	6,897.41	11.42	1,303,900	472,500
STG	39.5	0				0	0.00%	-	3,881,008	232.40	-	0	0
STK	15.5	15.7	15.8	15.8	15.65	+200	+1.29%	10,500	2,199,933	131.73	120.77	0	0
SVC	19.35	19.65	19.4	19.7	19.4	+300	+1.55%	3,800	1,832,918	109.76	13.14	10	300
SVD	4.14	4.2	4.13	4.2	3.91	+60	+1.45%	2,600	115,945	6.94	8.54	0	0
SVI	34.5	36.9	36.85	36.9	36.85	+2,400	+6.96%	3,500	473,517	28.35	6.24	0	0
SVT	11	11.2	11.2	11.2	11.2	+200	+1.82%	400	193,883	11.61	7.03	0	0
SZC	33.4	33.95	33.75	34.25	33.5	+550	+1.65%	1,031,700	6,110,520	365.90	21.01	145,900	195,900
SZL	47	47.25	47	47.5	46.8	+250	+0.53%	57,500	1,292,030	77.37	15.45	0	0
TAL	46.35	47	45.55	47	45.55	+650	+1.4%	421,600	14,656,950	877.66	21.89	99,400	5,100
TBC	35.1	35.1	35.1	35.1	35.1	0	0.00%	600	2,228,850	133.46	12.52	0	0
TCB	34.6	35.3	34.7	35.35	34.6	+700	+2.02%	11,045,000	250,144,287	14,978.70	11.58	10,020	40
TCD	1.89	0				0	0.00%	-	634,701	38.01	-	0	0
TCH	15.05	16.1	15.05	16.1	15.05	+1,050	+6.98%	14,272,900	14,684,959	879.34	12.58	1,890,100	25,900
TCI	8.8	8.81	8.8	8.88	8.65	+10	+0.11%	41,000	1,018,621	61.00	17.94	0	0
TCL	34.5	34.5	34.65	34.75	34.5	0	0.00%	33,300	1,040,466	62.30	8.48	0	1,000
TCM	26.3	26.3	26.05	26.4	26.05	0	0.00%	2,024,500	2,946,619	176.44	10.32	2,700	2,800
TCO	10.2	10.2	10	10.3	10	0	0.00%	1,578,800	319,470	19.13	15.02	0	0
TCR	3.2	2.98	2.98	3.3	2.98	-220	-6.88%	7,000	30,889	1.85	-	0	5,000
TCT	19.8	20	19.8	20	19.8	+200	+1.01%	2,000	255,760	15.31	23.64	0	0
TCX	54.5	55.8	54	55.9	54	+1,300	+2.39%	1,176,000	116,072,818	6,950.47	6.40	631,300	98,400
TDC	11.45	11.45	11.45	11.5	11.35	0	0.00%	88,500	1,145,000	68.56	2.76	13,700	0
TDG	2.75	2.76	2.7	2.8	2.7	+10	+0.36%	35,900	66,823	4.00	9.75	0	0
TDH	3.97	4	3.98	4.03	3.96	+30	+0.76%	83,800	450,611	26.98	-	0	0
TDM	57.7	59.7	60.4	60.4	59	+2,000	+3.47%	14,800	6,567,000	393.23	34.29	12,400	6,800
TDP	31.7	33.45	31.7	33.7	31.6	+1,750	+5.52%	454,900	2,951,034	176.71	30.77	32,800	7,300
TDW	46.3	46	46	46	46	-300	-0.65%	400	391,000	23.41	6.97	0	400
TEG	5.8	6.03	6.09	6.09	6	+230	+3.97%	3,600	728,464	43.62	143.57	0	100
THG	44.95	45	44.95	45.1	44.5	+50	+0.11%	32,900	1,400,846	83.88	8.76	0	6,000
TIP	19	19.3	19	19.3	19	+300	+1.58%	217,000	1,254,652	75.13	6.88	0	0
TIX	43	0				0	0.00%	-	1,290,000	77.25	-	0	0
TLD	8.43	8.47	8.42	8.5	8.4	+40	+0.47%	233,100	658,469	39.43	46.80	0	0
TLG	51.3	51.9	52.1	52.1	51.5	+600	+1.17%	88,000	5,009,821	299.99	10.80	18,900	8,900
TLH	4.92	4.94	5	5	4.92	+20	+0.41%	152,400	554,861	33.23	-	0	0
TMP	59.2	61.5	59.2	61.7	58.9	+2,300	+3.89%	4,000	4,305,000	257.78	12.29	200	0
TMS	41.45	41.45	40.15	41.45	40.15	0	0.00%	3,200	7,018,991	420.30	34.66	0	0
TMT	11.7	12.1	11.9	12.1	11.85	+400	+3.42%	6,800	446,224	26.72	-	0	0
TN1	16.7	16.95	16.5	17.1	16.4	+250	+1.5%	10,300	1,018,618	61.00	18.19	0	0
TNC	31.55	31	29.35	31	29.35	-550	-1.74%	1,000	596,750	35.73	20.06	0	0
TNH	11.9	11.95	12	12.1	11.95	+50	+0.42%	31,000	19,813,093	1,186.41	34.54	0	300
TNI	4.85	4.92	4.8	4.92	4.8	+70	+1.44%	11,100	258,300	15.47	-	0	0
TNT	8.46	8.75	8.48	8.85	8.09	+290	+3.43%	47,200	446,250	26.72	1,250.00	0	0
TPB	16.8	17.35	16.8	17.35	16.8	+550	+3.27%	9,392,200	45,837,940	2,744.79	7.55	2,195,200	34,570
TPC	13.45	0				0	0.00%	-	226,188	13.54	-	0	0
TRA	71.3	71.4	71	71.4	71	+100	+0.14%	1,100	2,959,569	177.22	14.31	0	0
TRC	73.9	74.4	74	75	74	+500	+0.68%	26,700	2,166,900	129.75	9.79	0	2,600
TSA	14.6	14.8	14.6	14.8	14.6	+200	+1.37%	164,200	598,290	35.83	22.16	0	0
TSC	2.79	2.82	2.84	2.84	2.78	+30	+1.08%	115,600	555,142	33.24	564.00	0	0
TTA	10.8	10.95	11	11	10.8	+150	+1.39%	653,800	1,955,222	117.08	9.46	0	0
TTE	39.1	0				0	0.00%	-	1,113,975	66.71	-	0	0
TTF	2.93	2.96	2.93	2.97	2.92	+30	+1.02%	330,400	1,217,146	72.88	197.33	32,000	0
TV2	37.9	38.1	38	39.35	38	+200	+0.53%	907,200	2,572,747	154.06	39.77	38,200	127,500
TVB	7.85	7.99	7.98	8	7.97	+140	+1.78%	25,300	895,655	53.63	7.10	0	0
TVS	15.05	15.1	15.05	15.2	14.8	+50	+0.33%	123,000	3,389,043	202.94	8.97	0	0
TVT	16.25	16.15	15.25	16.45	15.25	-100	-0.62%	3,300	339,150	20.31	14.70	0	0
TYA	18.5	18.85	18.6	18.85	18.5	+350	+1.89%	12,000	115,464	6.91	7.68	6,500	100
UIC	61.7	60.6	60.6	60.6	60.6	-1,100	-1.78%	300	503,465	30.15	8.61	0	0
VAB	10.65	10.8	10.65	10.8	10.6	+150	+1.41%	396,100	8,816,695	527.95	6.72	0	0
VAF	19.95	19.95	19.95	19.95	19.95	0	0.00%	700	751,424	45.00	12.34	0	0
VCA	8.05	8.05	8.05	8.05	8.05	0	0.00%	100	122,258	7.32	118.38	0	0
VCB	63.1	64.7	64	66.6	63.5	+1,600	+2.54%	11,121,200	540,612,179	32,371.99	11.61	1,902,030	4,485,760
VCF	300	311.9	312	312	311.9	+11,900	+3.97%	300	8,290,032	496.41	18.57	0	0
VCG	18.2	18.45	18.25	18.65	18.25	+250	+1.37%	3,168,000	11,927,341	714.21	11.92	727,800	262,540
VCI	34.75	35.55	34.75	35.8	34.75	+800	+2.3%	6,361,500	30,221,055	1,809.64	23.08	466,500	96,150
VCK	45.65	45.9	45.8	46.1	45.35	+250	+0.55%	2,245,400	69,851,800	4,182.74	7.74	570,510	39,300
VDP	47.9	49.5	47.9	49.5	47.9	+1,600	+3.34%	500	1,093,128	65.46	15.22	0	0
VDS	17.6	18.2	17.8	18.2	17.55	+600	+3.41%	1,437,600	4,950,400	296.43	14.97	200,000	100,800
VFG	53.6	54.6	53.6	54.6	53.5	+1,000	+1.87%	2,600	2,277,509	136.38	5.38	300	0
VGC	48.2	48.2	48	49.25	47.6	0	0.00%	1,628,300	21,610,470	1,294.04	19.56	289,800	708,800
VHC	60	60	60	60.5	59.3	0	0.00%	939,600	13,467,190	806.42	10.96	31,010	345,300
VHM	101.3	103	102.5	104.5	102.4	+1,700	+1.68%	6,203,200	423,063,436	25,333.14	14.02	1,615,470	1,875,400
VIB	16.5	16.95	16.7	17.1	16.65	+450	+2.73%	4,861,700	57,697,897	3,454.96	7.11	732,000	9,800
VIC	141.5	150.8	148	151.3	147	+9,300	+6.57%	5,289,000	581,034,739	34,792.50	49.52	2,155,150	2,436,190
VID	5	5.01	4.85	5.01	4.8	+10	+0.2%	5,100	204,589	12.25	29.47	0	0
VIP	12.1	12.15	12.1	12.15	11.95	+50	+0.41%	92,200	831,922	49.82	11.13	0	1,200
VIX	21.2	22.2	21.35	22.45	21.3	+1,000	+4.72%	30,255,200	33,997,743	2,035.79	32.79	2,115,820	38,200
VJC	163	168	162.5	168	161.2	+5,000	+3.07%	1,187,900	90,990,704	5,448.55	64.84	95,610	33,340
VMD	15.6	15.6	15.6	15.6	15.6	0	0.00%	100	240,868	14.42	10.77	0	0
VND	17.75	18.4	17.85	18.45	17.85	+650	+3.66%	9,377,800	28,010,318	1,677.26	16.30	1,303,100	116,200
VNE	5.25	5.25	5.25	5.34	5.23	0	0.00%	889,300	430,790	25.80	-	0	100
VNG	6.86	0				0	0.00%	-	667,318	39.96	-	0	0
VNL	21.25	20.8	21.1	21.1	20.8	-450	-2.12%	60,000	294,122	17.61	6.61	0	0
VNM	68.4	69.1	68.4	69.9	68.4	+700	+1.02%	2,672,900	144,415,921	8,647.66	17.18	962,910	99,430
VNS	9.2	9.25	9.2	9.29	9.18	+50	+0.54%	10,100	627,698	37.59	7.53	0	0
VOS	13.5	13.55	13.5	13.9	13.5	+50	+0.37%	1,375,100	1,897,000	113.59	5.66	66,300	140,700
VPB	26.6	28.3	26.8	28.3	26.8	+1,700	+6.39%	28,252,000	224,530,038	13,444.91	14.23	6,874,700	1,080,120
VPD	24.9	25	25	25	24.6	+100	+0.4%	12,000	2,664,741	159.57	12.56	0	600
VPG	4.82	4.85	4.79	4.87	4.78	+30	+0.62%	218,300	428,816	25.68	4.57	600	2,000
VPH	4.27	4.29	4.26	4.29	4.26	+20	+0.47%	22,200	409,085	24.50	3.16	0	1,000
VPI	59.1	59.7	59	60	58	+600	+1.02%	1,684,100	19,106,960	1,144.13	53.69	0	330,000
VPL	84.5	86	84.5	86	83.4	+1,500	+1.78%	429,000	154,223,832	9,234.96	56.88	33,800	10,200
VPS	8.83	8.9	8.83	9	8.83	+70	+0.79%	3,900	217,701	13.04	9.09	0	0
VPX	27.6	28.2	27.7	28.2	27.6	+600	+2.17%	455,700	-	-	43.38	0	86,400
VRC	13.85	13.1	13.85	13.85	13.1	-750	-5.42%	21,100	655,000	39.22	655.00	0	500
VRE	28.95	29.4	29	29.45	28.8	+450	+1.55%	6,146,600	66,806,161	4,000.37	16.31	402,550	756,770
VSC	22.65	23.5	22.75	23.8	22.75	+850	+3.75%	18,049,900	8,797,704	526.81	16.87	466,000	2,140,700
VSH	44.2	44.3	44.3	44.3	44.15	+100	+0.23%	16,600	10,465,487	626.68	23.34	0	0
VSI	24	0				0	0.00%	-	316,800	18.97	-	0	0
VTB	15.85	15.15	14.95	15.85	14.95	-700	-4.42%	5,200	163,688	9.80	14.19	200	200
VTO	11.8	11.85	11.8	11.9	11.75	+50	+0.42%	82,600	946,420	56.67	10.53	0	1,900
VTP	103.5	103.7	103	104.8	102.5	+200	+0.19%	454,600	12,628,901	756.22	43.76	17,500	42,300
VVS	96.6	103.3	96.1	103.3	96.1	+6,700	+6.94%	246,500	2,223,533	133.15	32.49	14,600	16,800
YBM	10.5	10.4	10.1	10.85	10.05	-100	-0.95%	10,500	334,615	20.04	11.16	0	0
YEG	12.15	12.3	12.2	12.45	12.1	+150	+1.23%	1,317,400	2,359,165	141.27	13.40	16,200	20,400
								合計	7,538,933,834	451,433.16		151,226,400	67,941,610

※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」