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	7.77	7.76	7.87	7.9	7.74	-10	-0.13%	3,295,400	2,966,450	168.55	8.05	45,000	129,600
AAM	7.2	7.2	7.2	7.2	7.19	0	0.00%	13,200	75,249	4.28	-	3,000	0
AAT	3.36	3.4	3.36	3.43	3.36	+40	+1.19%	176,500	240,785	13.68	-	0	0
ABR	12.85	12.8	12.85	12.85	12.8	-50	-0.39%	2,100	256,000	14.55	12.97	0	0
ABS	4.03	4.02	4.02	4.1	4.01	-10	-0.25%	406,700	321,600	18.27	134.00	0	0
ABT	49.6	51	49.95	51	49.95	+1,400	+2.82%	2,600	600,640	34.13	6.69	0	0
ACB	22.45	22.65	22.5	22.75	22.4	+200	+0.89%	17,844,500	116,345,272	6,610.53	6.17	300	0
ACC	14.3	14.15	14.3	14.3	14	-150	-1.05%	15,300	1,485,750	84.42	28.41	0	0
ACG	37.7	37.8	37.8	37.8	37.7	+100	+0.27%	30,300	5,699,784	323.85	13.57	400	1,200
ACL	12.5	12.45	12.6	12.6	12.35	-50	-0.40%	42,200	624,480	35.48	57.91	0	0
ADG	10.4	10.5	10.4	10.5	10.35	+100	+0.96%	15,100	224,495	12.76	12.62	0	1,400
ADP	29	29	28.9	29	28.9	0	0.00%	3,100	668,156	37.96	7.83	400	0
ADS	8.07	8.04	8.13	8.13	8.04	-30	-0.37%	147,200	614,214	34.90	12.05	0	1,900
AGG	18.1	17.9	18.3	18.45	17.8	-200	-1.10%	1,802,000	2,909,253	165.30	9.78	25,100	211,900
AGR	16.25	16.4	16.35	16.8	16.15	+150	+0.92%	1,711,600	3,744,313	212.75	26.16	184,700	82,200
ANV	23	22.95	23.45	23.45	22.7	-50	-0.22%	3,082,800	6,110,569	347.19	128.21	7,600	897,300
APG	12.15	12.05	12.25	12.25	11.95	-100	-0.82%	1,522,200	2,694,644	153.10	-	18,100	284,300
APH	6.71	6.77	6.75	6.79	6.67	+60	+0.89%	832,700	1,651,096	93.81	13.87	71,000	0
ASG	17.4	17.35	17.1	17.35	17.1	-50	-0.29%	2,000	1,575,114	89.50	54.39	0	0
ASM	8.22	8.17	8.26	8.3	8.1	-50	-0.61%	1,987,800	3,024,356	171.84	15.80	112,100	139,200
ASP	5.35	5.35	5.33	5.39	5.27	0	0.00%	40,400	199,767	11.35	28.01	0	0
AST	63.8	63.8	63.8	63.8	63.5	0	0.00%	7,700	2,871,000	163.13	20.07	700	0
BAF	34	34.2	34	34.25	33.8	+200	+0.59%	3,914,900	10,397,540	590.77	21.98	313,400	0
BBC	68.5	73	71.5	73.2	71.5	+4,500	+6.57%	8,800	1,368,946	77.78	12.40	0	800
BCE	10.55	10.75	10.6	10.75	10.6	+200	+1.9%	357,800	376,250	21.38	5.04	9,800	0
BCG	3.94	3.91	3.95	4.07	3.88	-30	-0.76%	24,152,000	3,441,624	195.55	35.23	713,500	3,600
BCM	67.3	67.7	67.6	69.1	67.3	+400	+0.59%	587,500	70,069,500	3,981.22	33.68	56,600	76,200
BFC	45.15	44.75	45.1	45.45	44.15	-400	-0.89%	1,029,900	2,558,268	145.36	7.96	2,800	104,200
BHN	36	36.1	36.1	36.1	36.1	+100	+0.28%	100	8,367,980	475.45	22.58	0	0
BIC	39.15	38.4	39.15	39.3	38.4	-750	-1.92%	96,000	4,503,433	255.88	9.03	47,100	63,100
BID	38.3	38.35	38.3	38.8	38	+50	+0.13%	9,035,700	269,269,230	15,299.39	11.97	908,690	1,719,500
BKG	3.03	3.03	3.05	3.05	3.01	0	0.00%	163,600	216,975	12.33	14.57	0	0
BMC	20.45	20.75	20.65	20.9	20.65	+300	+1.47%	156,100	257,147	14.61	11.19	500	500
BMI	20.9	20.9	20.9	20.9	20.8	0	0.00%	135,300	2,772,235	157.51	13.36	1,400	2,650
BMP	140.3	142.6	142	143.3	141.5	+2,300	+1.64%	122,100	11,673,370	663.26	11.78	49,000	29,400
BRC	14.05	14.45	14.25	14.45	14.25	+400	+2.85%	45,800	178,819	10.16	8.22	0	0
BSI	45.2	45.6	45.2	46.6	45.05	+400	+0.88%	2,431,900	11,188,687	635.72	24.62	80,900	168,800
BSR	18.65	19	18.7	19.25	18.5	+350	+1.88%	9,333,300	58,909,493	3,347.13	93.60	549,700	321,600
BTP	11.95	11.95	11.9	11.95	11.9	0	0.00%	16,700	722,803	41.07	16.88	100	0
BTT	40	0				0	0.00%	-	540,000	30.68	-	0	0
BVH	53.5	52.5	53.3	53.4	52.4	-1,000	-1.87%	593,000	38,971,945	2,214.32	18.47	17,920	78,470
BWE	47.55	47.35	47.6	47.65	47.2	-200	-0.42%	281,000	10,413,621	591.68	19.64	40,800	187,580
C32	18	18.2	18.2	18.2	18.2	+200	+1.11%	100	273,530	15.54	33.64	0	0
C47	7.1	7.24	7.28	7.49	7.15	+140	+1.97%	82,300	263,118	14.95	67.04	0	0
CCC	16.15	16.05	16.2	16.2	15.6	-100	-0.62%	37,300	646,013	36.71	15.29	0	0
CCI	23.55	22.25	23.5	23.5	22.25	-1,300	-5.52%	1,600	390,290	22.18	13.48	0	0
CCL	7.29	7.36	7.44	7.44	7.27	+70	+0.96%	598,100	438,519	24.92	11.50	14,300	130
CDC	15	15	15	15.6	15	0	0.00%	40,600	659,661	37.48	13.71	0	0
CHP	35.1	35.15	35.2	35.2	35.1	+50	+0.14%	20,400	5,163,980	293.41	16.46	0	0
CIG	8.97	8.85	9.1	9.1	8.85	-120	-1.34%	111,900	451,704	25.66	5.12	0	0
CII	15.9	16.3	16.3	16.85	16.2	+400	+2.52%	39,985,900	8,932,018	507.50	22.54	3,368,200	1,670,700
CKG	14.8	14.6	15.1	15.2	14.45	-200	-1.35%	417,400	1,668,940	94.83	11.33	0	0
CLC	50.7	50.5	50.6	51.8	50.5	-200	-0.39%	2,500	1,323,483	75.20	9.79	100	0
CLL	34.2	34.15	34.1	34.3	34.1	-50	-0.15%	22,500	1,161,100	65.97	12.54	0	20,600
CLW	40.65	0				0	0.00%	-	528,450	30.03	-	0	0
CMG	41.65	41.8	42.2	42.2	41.5	+150	+0.36%	1,388,800	8,832,374	501.84	27.66	504,900	109,500
CMV	8.25	8.28	8.3	8.3	8.28	+30	+0.36%	1,000	150,331	8.54	14.58	0	0
CMX	7.1	7.13	7.14	7.18	7.04	+30	+0.42%	560,500	726,540	41.28	12.99	5,000	0
CNG	28.85	28.95	28.85	29.15	28.85	+100	+0.35%	32,700	1,016,125	57.73	13.15	0	7,500
COM	34.1	34.1	34.1	34.1	34.1	0	0.00%	200	481,513	27.36	25.91	0	0
CRC	10.65	10.4	10.7	10.75	10.15	-250	-2.35%	972,500	711,359	40.42	8.17	0	0
CRE	9.27	9.29	9.27	9.4	9.1	+20	+0.22%	443,500	4,307,573	244.75	104.38	1,100	0
CSM	14.3	14.7	14.45	15.15	14.4	+400	+2.8%	1,906,800	1,523,291	86.55	33.95	175,500	41,200
CSV	36	35.65	36.15	36.15	35.6	-350	-0.97%	2,050,100	3,939,322	223.83	18.10	0	483,700
CTD	87.7	86.1	88.5	88.5	85.9	-1,600	-1.82%	1,164,900	8,733,124	496.20	25.93	2,210	7,830
CTF	22.25	21.95	22.3	22.3	21.8	-300	-1.35%	339,900	2,099,602	119.30	42.29	1,300	57,200
CTG	45	45.05	45	45.55	44.55	+50	+0.11%	8,291,000	241,918,128	13,745.35	9.54	994,400	2,573,500
CTI	24.9	25.45	25.3	25.85	24.5	+550	+2.21%	3,401,500	1,603,350	91.10	14.08	365,500	59,400
CTR	101.8	99.8	102.1	102.1	99.6	-2,000	-1.96%	1,346,700	11,415,711	648.62	21.21	20,100	320,090
CTS	30.85	30.85	31	31.7	30.4	0	0.00%	2,779,200	6,561,593	372.82	19.85	93,600	32,400
CVT	27.6	27.6	26.3	27.6	26.3	0	0.00%	7,400	1,012,668	57.54	16.93	0	0
D2D	35.9	36.8	36.6	38.3	36.6	+900	+2.51%	262,800	1,113,559	63.27	15.17	23,600	34,200
DAH	3.54	3.5	3.54	3.59	3.5	-40	-1.13%	334,700	294,700	16.74	43.21	0	0
DAT	7.4	7.38	7.11	7.38	7.11	-20	-0.27%	700	510,905	29.03	8.22	0	0
DBC	34	33.7	34.1	34.25	33.6	-300	-0.88%	7,215,400	11,278,350	640.82	12.83	2,500	216,000
DBD	55.1	55.3	54.9	55.9	54.8	+200	+0.36%	125,200	5,173,523	293.95	21.86	100	1,000
DBT	12.3	12.3	12.6	12.8	12.3	0	0.00%	21,300	252,527	14.35	15.93	0	0
DC4	13.85	13.9	14.05	14.4	13.9	+50	+0.36%	2,672,100	1,204,072	68.41	6.65	261,300	161,100
DCL	23.2	23	23.1	23.2	22.9	-200	-0.86%	206,300	1,679,944	95.45	31.38	0	0
DCM	34.05	33.8	34.25	34.25	33.65	-250	-0.73%	3,851,600	17,893,720	1,016.69	14.12	13,900	559,800
DGC	103.1	102.6	103	103.8	102.3	-500	-0.48%	2,094,600	38,965,265	2,213.94	13.88	141,300	425,770
DGW	44.5	46.6	44.95	47	44.45	+2,100	+4.72%	6,776,600	10,213,261	580.30	23.27	823,400	84,000
DHA	44.75	47.85	46.1	47.85	45.7	+3,100	+6.93%	380,600	704,403	40.02	13.62	4,700	16,500
DHC	29.1	29.05	29.25	29.4	28.95	-50	-0.17%	311,300	2,338,323	132.86	9.86	3,000	30,400
DHG	101.8	101.3	102	102.5	101	-500	-0.49%	14,400	13,244,577	752.53	17.58	600	900
DHM	6.62	6.62	6.63	6.63	6.59	0	0.00%	18,600	228,626	12.99	75.23	0	0
DIG	20.3	20.55	20.95	21.65	20.5	+250	+1.23%	31,490,800	13,284,161	754.78	109.31	555,950	404,800
DLG	2.75	2.94	2.79	2.94	2.79	+190	+6.91%	8,894,500	879,971	50.00	4.23	40,700	2,000
DMC	62.4	62.4	62	62.4	62	0	0.00%	2,300	2,166,994	123.12	12.58	0	0
DPG	45.2	46.5	46.2	47.5	45.8	+1,300	+2.88%	2,182,900	4,687,155	266.32	13.09	4,530	300
DPM	38.6	38.35	38.7	38.8	38.25	-250	-0.65%	3,806,800	15,007,669	852.71	35.58	6,300	274,610
DPR	40.2	40.9	40.5	41.4	40.45	+700	+1.74%	1,772,700	3,553,635	201.91	13.63	90,000	84,300
DQC	11.6	11.85	11.9	11.9	11.7	+250	+2.16%	21,800	326,563	18.55	-	0	0
DRC	22.7	22.65	22.6	22.9	22.5	-50	-0.22%	1,213,900	2,690,653	152.88	11.62	0	20,010
DRH	3.47	3.71	3.56	3.71	3.5	+240	+6.92%	4,557,700	458,956	26.08	-	99,700	900
DRL	56.7	56.6	56.7	56.7	56.6	-100	-0.18%	2,300	537,700	30.55	12.90	0	0
DSC	16.85	17.3	17.1	17.4	17	+450	+2.67%	215,100	3,543,713	201.35	20.05	2,000	500
DSE	25.25	25.35	25.25	25.9	25.2	+100	+0.4%	819,800	8,616,465	489.57	45.59	2,000	7,100
DSN	46.4	46.2	46.4	46.5	46.15	-200	-0.43%	7,100	558,235	31.72	7.09	0	0
DTA	4.79	4.92	4.79	5.09	4.79	+130	+2.71%	160,900	88,854	5.05	59.28	0	0
DTL	10.2	10.7	10.3	10.7	10.3	+500	+4.9%	6,300	648,752	36.86	152.86	0	0
DTT	18	18.1	18.1	18.1	18.1	+100	+0.56%	100	147,548	8.38	12.92	0	0
DVP	77.9	77.5	77.9	78	77.4	-400	-0.51%	10,100	3,100,000	176.14	9.22	400	1,600
DXG	19.8	19.45	20	20.5	19.3	-350	-1.77%	29,503,700	19,817,297	1,125.98	55.26	1,211,680	5,016,510
DXS	10.8	11.55	11	11.55	10.45	+750	+6.94%	8,563,700	6,688,641	380.04	48.94	1,873,900	283,700
DXV	3.86	3.85	3.86	3.88	3.82	-10	-0.26%	27,900	38,115	2.17	-	0	0
E1VFVN30	28.41	28.61	28.43	28.87	28.43	+200	+0.7%	898,700	-	-	-	36,350	602,000
EIB	24.55	25.15	24.7	25.7	24.55	+600	+2.44%	24,095,700	46,847,423	2,661.79	14.08	564,700	748,900
ELC	23.3	23.2	23.5	23.75	23.2	-100	-0.43%	2,017,300	2,318,781	131.75	20.17	94,000	236,900
EVE	10.7	10.6	10.65	10.7	10.4	-100	-0.93%	96,600	444,986	25.28	-	35,400	2,500
EVF	11.9	12.2	12	12.45	11.85	+300	+2.52%	22,439,900	9,278,903	527.21	17.33	3,366,600	32,740
EVG	6.65	6.7	6.71	6.94	6.55	+50	+0.75%	3,569,700	1,442,174	81.94	45.89	374,000	50,600
FCM	4.16	4.23	4.16	4.34	4.16	+70	+1.68%	339,700	195,539	11.11	136.45	0	0
FCN	15.4	15.35	15.5	15.6	15	-50	-0.32%	5,377,000	2,416,689	137.31	260.17	879,200	0
FDC	15.9	15	17	17	15	-900	-5.66%	6,600	579,450	32.92	114.50	0	0
FIR	9.67	9.85	9.9	10	9.4	+180	+1.86%	1,399,100	632,816	35.96	985.00	31,100	5,200
FIT	4.89	4.82	4.93	4.99	4.81	-70	-1.43%	2,857,300	1,638,477	93.10	13.73	0	0
FMC	38.25	38.2	38.3	38.5	38	-50	-0.13%	180,100	2,497,856	141.92	8.17	2,200	36,800
FPT	127	126	128	128	126	-1,000	-0.79%	6,494,600	186,647,595	10,604.98	25.49	285,470	1,755,870
FRT	152.4	152.3	152.2	154.9	151.9	-100	-0.07%	434,100	20,749,716	1,178.96	66.42	243,900	151,600
FTS	41.15	41.1	40.95	42.15	40.9	-50	-0.12%	7,398,200	13,830,545	785.83	21.99	44,300	127,500
FUCTVGF3	15.8	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	10.8	10.05	10.05	10.05	10.05	-750	-6.94%	500	-	-	-	0	0
FUCVREIT	7.77	8.31	8.31	8.31	8.31	+540	+6.95%	6,000	-	-	-	0	0
FUEABVND	10.8	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	13.25	13.25	13.29	13.29	12.81	0	0.00%	22,500	-	-	-	200	0
FUEFCV50	11.84	12.1	11.92	12.1	11.89	+260	+2.2%	6,500	-	-	-	0	0
FUEIP100	10	10	10	10	10	0	0.00%	1,800	-	-	-	0	0
FUEKIV30	11	11.03	11.03	11.03	10.84	+30	+0.27%	2,300	-	-	-	300	1,100
FUEKIVFS	15.5	15.69	15.34	15.69	15.3	+190	+1.23%	1,200	-	-	-	1,100	0
FUEKIVND	13.18	13.22	12.96	13.22	12.88	+40	+0.3%	500	-	-	-	500	400
FUEMAV30	19.85	19.84	19.85	19.86	19.6	-10	-0.05%	12,400	-	-	-	6,100	7,900
FUEMAVND	14.92	14.9	14.71	14.9	14.5	-20	-0.13%	1,800	-	-	-	1,700	800
FUESSV30	19.39	19.46	19.41	19.5	19.4	+70	+0.36%	33,800	-	-	-	700	0
FUESSV50	22.12	22.84	22.2	22.84	22	+720	+3.25%	144,900	-	-	-	600	114,500
FUESSVFL	26.6	26.99	26.8	27.25	26.6	+390	+1.47%	82,000	-	-	-	26,000	0
FUETCC50	12.02	11.95	12.02	12.02	11.95	-70	-0.58%	3,300	-	-	-	0	0
FUEVFVND	35.38	35.09	35.4	35.5	35.07	-290	-0.82%	576,200	-	-	-	32,000	470,600
FUEVN100	20.4	20.58	20.41	20.58	20.41	+180	+0.88%	132,600	-	-	-	2,300	0
GAS	67.7	68.1	67.9	68.5	67.4	+400	+0.59%	902,000	159,536,026	9,064.55	15.64	21,700	88,500
GDT	21.1	21.1	20.95	21.1	20.95	0	0.00%	42,900	520,556	29.58	9.74	0	1,000
GEE	121.2	125.4	122.2	126.1	122.2	+4,200	+3.47%	1,463,400	45,896,394	2,607.75	720.69	304,010	101,800
GEG	16.7	16.65	16.85	16.85	16.45	-50	-0.30%	2,011,400	7,034,764	399.70	95.69	0	0
GEX	42.9	42.4	43	43.1	42.1	-500	-1.17%	7,590,600	36,439,823	2,070.44	22.20	24,000	1,968,700
GIL	19.5	19.65	19.85	20	19.35	+150	+0.77%	1,110,800	1,996,366	113.43	52.54	77,600	35,300
GMD	57.1	57.2	57.2	57.9	56.6	+100	+0.18%	3,573,000	24,035,000	1,365.63	13.38	499,900	1,848,400
GMH	7.94	8.03	7.99	8.49	7.99	+90	+1.13%	37,500	132,495	7.53	22.24	0	100
GSP	13.05	13.05	13.1	13.15	13	0	0.00%	60,000	800,999	45.51	8.66	0	0
GTA	9.95	0				0	0.00%	-	97,809	5.56	-	0	0
GVR	30.05	30.4	30.5	31.15	30.15	+350	+1.16%	6,173,600	121,600,000	6,909.09	35.72	638,500	869,700
HAG	13.9	14.85	14.1	14.85	13.95	+950	+6.83%	37,130,400	15,702,379	892.18	-	2,255,300	40,120
HAH	68.4	70	68.5	70.4	68	+1,600	+2.34%	6,866,500	9,092,609	516.63	13.85	880,400	150,300
HAP	6.6	6.65	6.7	6.7	6.56	+50	+0.76%	57,900	737,766	41.92	7.26	0	310
HAR	4.3	4.55	4.32	4.6	4.32	+250	+5.81%	2,036,100	435,363	24.74	44.17	0	1,400
HAS	8	8.1	8.1	8.1	8.1	+100	+1.25%	200	63,180	3.59	-	0	0
HAX	16.15	15.7	16.15	16.25	15.6	-450	-2.79%	4,520,200	1,686,803	95.84	13.50	432,200	140,500
HCD	7.85	7.85	7.94	7.94	7.8	0	0.00%	57,600	290,127	16.48	9.61	0	800
HCM	24.9	24.95	25	25.4	24.85	+50	+0.2%	16,005,700	17,963,279	1,020.64	15.24	1,119,000	557,400
HDB	24.35	24.4	24.45	24.5	24.1	+50	+0.21%	14,310,500	85,647,397	4,866.33	6.65	2,293,100	4,003,100
HDC	30.4	30	30.7	31.2	29.75	-400	-1.32%	7,872,400	5,350,649	304.01	69.12	791,300	543,200
HDG	28.2	27.75	28.55	29.1	27.5	-450	-1.60%	6,357,100	10,266,474	583.32	25.62	146,700	580,300
HHP	9.24	9.2	9.23	9.34	9.2	-40	-0.43%	89,600	796,300	45.24	46.70	0	0
HHS	17.45	17.45	17.6	17.85	17.05	0	0.00%	5,442,600	7,538,155	428.30	17.48	717,000	234,800
HHV	13	12.9	13.3	13.3	12.8	-100	-0.77%	13,050,400	5,576,096	316.82	12.59	12,000	621,510
HID	2.87	2.99	2.88	3.02	2.87	+120	+4.18%	337,900	229,501	13.04	40.41	0	0
HII	4.4	4.43	4.45	4.45	4.31	+30	+0.68%	180,300	326,327	18.54	105.48	100	0
HMC	11.6	11.8	11.9	11.9	11.8	+200	+1.72%	10,500	322,140	18.30	12.59	0	0
HNA	24.45	0				0	0.00%	-	5,751,428	326.79	-	0	0
HPG	26	25.9	26	26.1	25.75	-100	-0.38%	40,723,400	198,794,566	11,295.15	14.79	2,762,510	2,900,690
HPX	5.28	5.28	5.36	5.51	5.2	0	0.00%	6,030,700	1,606,010	91.25	28.39	686,100	456,900
HQC	3.77	4.03	3.84	4.03	3.83	+260	+6.9%	33,524,100	2,323,695	132.03	69.48	771,300	337,500
HRC	32.4	32.2	31.5	33.85	31.5	-200	-0.62%	2,300	972,653	55.26	15.84	0	0
HSG	18	17.95	18.1	18.25	17.75	-50	-0.28%	10,036,000	11,146,632	633.33	22.38	2,200	340,740
HSL	6.09	6.1	6.09	6.14	6	+10	+0.16%	139,900	235,261	13.37	34.86	0	100
HT1	13.05	13	13.15	13.15	12.9	-50	-0.38%	312,100	4,960,669	281.86	82.28	9,800	100
HTG	47	46	47.7	47.7	45.7	-1,000	-2.13%	64,200	1,656,125	94.10	6.93	0	0
HTI	20.15	21.55	21.55	21.55	21.55	+1,400	+6.95%	450,300	537,655	30.55	8.74	1,000	20,000
HTL	28.05	27.9	27.9	27.9	27.9	-150	-0.53%	300	334,800	19.02	14.46	0	0
HTN	11	11	11.45	11.45	10.95	0	0.00%	1,389,500	980,281	55.70	39.86	59,800	100,200
HTV	9.2	9.2	9.2	9.2	9.2	0	0.00%	800	120,557	6.85	13.14	0	0
HU1	5.96	6	5.96	6	5.96	+40	+0.67%	5,000	60,000	3.41	15.58	0	0
HUB	16.65	16.95	16.65	17	16.65	+300	+1.8%	86,800	512,617	29.13	7.14	0	0
HVH	14.25	14.3	14.3	14.3	14	+50	+0.35%	489,400	621,897	35.34	19.25	44,900	35,000
HVN	37.45	37.5	37.85	37.9	37.4	+50	+0.13%	3,203,400	83,039,782	4,718.17	-	11,400	225,000
HVX	3.08	3.29	3.29	3.29	3.22	+210	+6.82%	221,700	136,618	7.76	-	300	0
ICT	13	13.05	13	13.05	13	+50	+0.38%	145,600	420,014	23.86	13.51	0	0
IDI	7.43	7.36	7.5	7.5	7.3	-70	-0.94%	1,812,500	2,010,551	114.24	29.68	12,900	262,400
IJC	13.2	13.1	13.3	13.6	13.1	-100	-0.76%	5,946,100	4,948,504	281.16	14.07	209,000	270,000
ILB	27.6	27.5	27.6	27.65	27.5	-100	-0.36%	8,100	1,050,486	59.69	8.35	0	0
IMP	51.8	51.7	52.1	52.1	51.5	-100	-0.19%	169,300	7,962,263	452.40	26.76	2,000	11,600
ITC	14.1	14.45	14.3	14.6	14.15	+350	+2.48%	1,549,600	1,386,261	78.76	43.13	0	0
ITD	13.95	14	13.95	14	13.85	+50	+0.36%	28,000	342,460	19.46	-	0	0
JVC	6.3	6.3	6.38	6.38	6.21	0	0.00%	719,700	708,751	40.27	17.55	42,900	33,200
KBC	28.4	28.45	28.6	28.7	28.25	+50	+0.18%	5,571,000	26,792,923	1,522.33	57.13	197,400	664,000
KDC	56.2	56	55.7	56.3	55.6	-200	-0.36%	542,200	16,229,154	922.11	402.88	600	40,800
KDH	28.95	29	29.15	29.7	28.95	+50	+0.17%	5,412,600	29,323,134	1,666.09	36.25	346,900	1,200,300
KHG	6.92	6.99	6.99	7.18	6.78	+70	+1.01%	14,404,600	3,141,552	178.50	57.30	261,300	591,200
KHP	13	12.8	13.15	13.3	12.5	-200	-1.54%	29,900	772,822	43.91	13.38	0	0
KMR	3.15	3.14	3.15	3.15	3.14	-10	-0.32%	43,200	178,596	10.15	30.49	0	0
KOS	38.65	38.65	38.65	38.65	38.55	0	0.00%	318,000	8,367,004	475.40	390.40	300	3,100
KPF	1.2	0				0	0.00%	-	73,041	4.15	-	0	0
KSB	17.95	18.25	18	18.4	17.85	+300	+1.67%	5,024,200	2,088,598	118.67	38.26	577,200	341,600
L10	21.05	0				0	0.00%	-	206,080	11.71	-	0	0
LAF	19.5	19.5	19.5	19.7	19.1	0	0.00%	63,000	296,946	16.87	7.63	0	0
LBM	30.85	31.5	30.7	31.5	30.4	+650	+2.11%	46,300	1,260,000	71.59	15.28	14,100	7,100
LCG	10.35	10.35	10.45	10.5	10.2	0	0.00%	4,925,300	1,998,490	113.55	17.16	761,200	115,500
LDG	6.75	7.05	7.22	7.22	6.4	+300	+4.44%	32,574,900	1,802,092	102.39	-	535,900	2,503,900
LGC	60.8	0				0	0.00%	-	11,725,570	666.23	-	0	0
LGL	4.37	4.45	4.48	4.52	4.37	+80	+1.83%	693,000	229,162	13.02	-	0	0
LHG	34.1	34.55	34.45	34.9	34.3	+450	+1.32%	266,200	1,727,915	98.18	10.78	34,900	24,100
LIX	31	31.1	31.3	31.3	30.5	+100	+0.32%	51,700	2,015,280	114.50	11.13	0	30,000
LM8	12.75	13.6	11.9	13.6	11.9	+850	+6.67%	200	127,686	7.25	9.06	0	0
LPB	33.65	34.6	33.7	34.85	33.4	+950	+2.82%	4,707,200	103,359,961	5,872.73	10.63	522,380	515,000
LSS	9.55	9.83	9.56	9.89	9.56	+280	+2.93%	1,372,000	842,840	47.89	24.76	0	0
MBB	26.75	27.2	26.8	27.25	26.6	+450	+1.68%	25,167,700	165,981,816	9,430.79	7.30	2,798,700	2,790,120
MCM	28.65	28.7	28.75	28.75	28.6	+50	+0.17%	28,000	3,157,000	179.38	15.95	0	0
MCP	31.5	31.4	31.4	31.4	31	-100	-0.32%	6,600	567,157	32.22	18.84	0	0
MDG	14.6	14.5	14.5	14.5	14.5	-100	-0.68%	800	149,709	8.51	37.66	0	0
MHC	8.42	8.39	8.48	8.48	8.25	-30	-0.36%	196,200	364,765	20.73	30.96	200	220
MIG	17.5	17.4	17.65	17.65	17.35	-100	-0.57%	243,600	3,504,941	199.14	13.44	2,600	3,600
MSB	13.25	13.25	13.25	13.35	13.05	0	0.00%	13,781,800	34,450,000	1,957.39	6.24	1,352,700	191,500
MSH	37.95	38	38.5	39.5	38	+50	+0.13%	1,493,900	4,275,799	242.94	6.91	55,500	286,300
MSN	76.2	79.1	76.5	81	76.5	+2,900	+3.81%	14,574,300	119,672,612	6,799.58	58.81	3,895,170	554,170
MWG	70.5	70.7	70.5	72	69.7	+200	+0.28%	7,740,900	104,537,660	5,939.64	27.77	1,709,730	602,040
NAB	14.6	14.55	14.6	14.65	14.45	-50	-0.34%	1,892,300	19,970,611	1,134.69	5.38	417,300	216,300
NAF	21.7	21.7	21.7	21.7	21.35	0	0.00%	375,200	1,475,149	83.82	10.39	5,300	12,500
NAV	17.4	17.4	17.4	17.4	17	0	0.00%	8,600	139,200	7.91	7.81	0	0
NBB	23.15	23.15	23.3	23.3	22.85	0	0.00%	51,700	2,318,699	131.74	3,307.14	0	0
NCT	109	109	109	109	108.5	0	0.00%	25,500	2,852,065	162.05	11.88	15,000	0
NHA	23.2	22.95	23.5	24.3	22.6	-250	-1.08%	1,391,300	1,115,180	63.36	15.64	91,100	22,600
NHH	11.35	11.3	11.35	11.4	11.15	-50	-0.44%	253,800	1,235	0.07	9.58	6,900	0
NHT	10.95	0				0	0.00%	-	262,840	14.93	-	0	0
NKG	14.3	14.3	14.5	14.5	14.2	0	0.00%	14,105,800	6,400,264	363.65	9.97	124,900	669,500
NLG	41.35	40.7	41.45	43	40.7	-650	-1.57%	3,895,300	15,672,565	890.49	31.67	875,900	393,300
NNC	33.6	35.95	34	35.95	33.35	+2,350	+6.99%	143,800	788,024	44.77	13.68	18,100	8,200
NO1	7.23	7.23	7.24	7.26	7.15	0	0.00%	298,500	173,520	9.86	9.63	1,400	0
NSC	84.4	85.2	84.5	85.6	84.5	+800	+0.95%	3,600	1,497,349	85.08	7.27	0	0
NT2	19.8	20.1	19.8	20.25	19.75	+300	+1.52%	1,550,700	5,786,308	328.77	72.83	281,900	229,800
NTL	20.2	20.55	20.6	21	20.3	+350	+1.73%	6,498,700	2,506,687	142.43	4.35	562,600	7,600
NVL	16.4	16.95	17.15	17.5	16.8	+550	+3.35%	48,206,900	33,054,272	1,878.08	-	2,742,700	1,433,700
NVT	8.1	8.1	8.25	8.25	8.1	0	0.00%	300	733,050	41.65	-	0	0
OCB	12.4	12.2	12.45	12.5	12.1	-200	-1.61%	8,089,500	30,082,628	1,709.24	9.55	998,800	306,300
OGC	4.57	4.59	4.62	4.73	4.55	+20	+0.44%	1,316,000	1,377,000	78.24	11.53	18,200	17,000
OPC	23.8	23.8	23.8	23.8	23.8	0	0.00%	100	1,524,411	86.61	16.75	0	0
ORS	10.65	10.75	10.65	11.2	10.55	+100	+0.94%	12,824,300	3,611,997	205.23	9.47	707,000	1,560,700
PAC	28.9	30.9	30.9	30.9	30.65	+2,000	+6.92%	2,338,900	2,153,956	122.38	12.60	6,600	15,900
PAN	30.1	30.4	30.4	31.1	30.1	+300	+1%	1,948,000	6,350,400	360.82	11.24	250,100	68,100
PC1	22.95	22.8	23.05	23.15	22.7	-150	-0.65%	4,656,900	8,154,240	463.31	19.37	237,300	1,036,000
PDN	94.5	97.4	97.2	97.4	95.6	+2,900	+3.07%	18,000	3,608,077	205.00	11.18	0	0
PDR	20.9	20.55	21.15	21.9	20.5	-350	-1.67%	27,634,100	18,643,681	1,059.30	111.68	486,400	525,500
PET	25.55	25.85	25.6	26.3	25.45	+300	+1.17%	1,485,300	2,758,767	156.75	19.45	0	0
PGC	14.05	14	14.05	14.05	13.95	-50	-0.36%	6,000	844,750	48.00	9.88	0	0
PGD	25.05	25.1	25.05	25.25	25.05	+50	+0.2%	19,000	2,484,833	141.18	10.61	0	0
PGI	20.5	20.5	20.5	20.5	20.4	0	0.00%	7,300	2,273,384	129.17	9.79	0	0
PGV	19.25	19.2	19.25	19.3	19.1	-50	-0.26%	19,100	21,570,586	1,225.60	-	0	0
PHC	5.34	5.32	5.27	5.4	5.25	-20	-0.37%	186,300	269,628	15.32	55.42	0	0
PHR	60	62.2	60.5	63	60	+2,200	+3.67%	1,119,100	8,428,050	478.87	19.97	119,800	114,100
PIT	7.24	7.16	7.24	7.24	7.02	-80	-1.10%	26,200	101,745	5.78	35.62	0	0
PJT	9.84	9.85	9.9	9.9	9.85	+10	+0.1%	3,000	245,095	13.93	9.39	0	0
PLP	5.38	5.35	5.39	5.5	5.31	-30	-0.56%	63,200	374,499	21.28	42.46	0	1,400
PLX	37.1	37.3	37.15	37.6	37.15	+200	+0.54%	2,295,400	47,393,090	2,692.79	21.11	272,600	267,600
PMG	7.8	0				0	0.00%	-	361,423	20.54	-	0	0
PNC	27.8	29	29.65	29.7	29	+1,200	+4.32%	600	313,181	17.79	30.66	0	0
PNJ	86.3	86.2	86.2	87.3	86	-100	-0.12%	471,000	29,127,430	1,654.97	15.09	152,400	121,200
POW	13.75	14	13.9	14.3	13.65	+250	+1.82%	22,903,200	32,786,202	1,862.85	29.47	1,475,800	1,545,800
PPC	11.4	11.3	11.45	11.45	11.25	-100	-0.88%	886,500	3,622,928	205.85	8.48	1,400	183,200
PSH	1.7	0				0	0.00%	-	214,489	12.19	-	0	0
PTB	55.6	55.2	55.7	55.7	55.2	-400	-0.72%	44,400	3,695,000	209.94	10.02	0	1,200
PTC	6.38	6.5	6.4	6.82	6.37	+120	+1.88%	23,900	209,246	11.89	10.82	0	0
PTL	3.68	3.93	3.91	3.93	3.65	+250	+6.79%	2,165,000	393,000	22.33	-	0	0
PVD	20.4	20.85	20.65	21.1	20.45	+450	+2.21%	14,312,900	11,590,098	658.53	20.85	1,934,520	426,570
PVP	15.55	15.9	15.4	16	15.4	+350	+2.25%	249,300	1,648,869	93.69	8.47	0	11,000
PVT	18.1	18.3	18.15	18.45	18.05	+200	+1.1%	4,175,000	8,599,742	488.62	6.36	275,920	120,300
QCG	12.7	13.55	13.5	13.55	13.4	+850	+6.69%	3,125,000	3,728,000	211.82	44.87	73,800	55,900
QNP	32.85	32.8	32.8	32.8	32.8	-50	-0.15%	1,100	1,325,446	75.31	10.34	0	0
RAL	96.6	97.7	97	98.5	96.6	+1,100	+1.14%	9,100	2,300,583	130.71	3.88	700	310
RDP	1.3	0				0	0.00%	-	63,791	3.62	-	0	0
REE	68	68.5	68.2	68.8	67.8	+500	+0.74%	996,400	37,103,583	2,108.16	16.17	1,200	0
RYG	11.9	11.9	12	12	11.6	0	0.00%	27,500	535,500	30.43	7.93	0	0
S4A	36	36.9	35.5	36.9	35	+900	+2.5%	1,800	1,557,180	88.48	17.67	0	0
SAB	48.4	48.2	48.55	48.55	48	-200	-0.41%	1,338,400	61,819,506	3,512.47	14.65	140,200	457,240
SAM	7.38	7.26	7.4	7.55	7.25	-120	-1.63%	737,600	2,758,517	156.73	33.00	200	0
SAV	16.85	16.85	16.85	16.95	16.8	0	0.00%	18,000	417,782	23.74	7.23	0	0
SBA	29.8	29.8	29.5	29.8	29.4	0	0.00%	21,300	1,802,550	102.42	15.88	0	0
SBG	12.1	12.1	12.1	12.15	12	0	0.00%	147,600	605,000	34.37	11.21	1,900	27,100
SBT	20.35	21.7	20.4	21.75	20.4	+1,350	+6.63%	1,972,700	18,144,593	1,030.94	38.07	114,800	136,830
SBV	8.75	8.74	8.74	8.75	8.21	-10	-0.11%	21,300	238,812	13.57	-	0	100
SC5	16.85	0				0	0.00%	-	252,472	14.34	-	0	0
SCR	8.44	8.4	8.44	8.61	8.21	-40	-0.47%	15,205,000	3,616,998	205.51	1,200.00	627,400	12,600
SCS	66.7	67	66.5	67.2	66.5	+300	+0.45%	376,500	6,839,158	388.59	10.23	69,400	17,400
SFC	21.95	0				0	0.00%	-	247,848	14.08	-	0	0
SFG	11.1	11.35	11.1	11.45	11.1	+250	+2.25%	500	543,635	30.89	21.18	0	0
SFI	27.2	26.8	26.3	27.7	26.3	-400	-1.47%	13,800	651,563	37.02	7.78	0	13,400
SGN	65.4	65.4	65.4	65.5	64.9	0	0.00%	32,900	2,193,097	124.61	8.99	800	300
SGR	30.3	30.2	30.4	31.45	30	-100	-0.33%	304,500	2,110,225	119.90	30.60	18,400	28,400
SGT	17.35	17.05	16.8	17.4	16.8	-300	-1.73%	97,200	2,523,455	143.38	19.40	0	0
SHA	4.05	4.04	4.05	4.08	4	-10	-0.25%	106,700	135,125	7.68	10.00	0	0
SHB	14.3	14.2	14.35	14.5	14.1	-100	-0.70%	78,343,400	57,726,562	3,279.92	6.16	4,436,150	5,373,300
SHI	14.8	15.75	14.8	15.75	14.8	+950	+6.42%	350,300	2,676,705	152.09	33.09	78,600	6,900
SHP	36	36	36	36.1	36	0	0.00%	6,800	3,643,429	207.01	12.75	0	0
SIP	61.8	61.5	62	63.1	61.4	-300	-0.49%	1,219,600	12,947,804	735.67	11.97	19,900	648,600
SJD	15.1	15.1	15.1	15.15	15	0	0.00%	216,600	1,041,879	59.20	7.31	16,500	50,010
SJS	107	114.4	107.7	114.4	107.7	+7,400	+6.92%	66,500	13,139,474	746.56	48.54	0	810
SKG	10.85	10.7	10.9	10.9	10.5	-150	-1.38%	372,800	711,525	40.43	20.94	16,400	0
SMA	9.52	0				0	0.00%	-	193,759	11.01	-	0	0
SMB	42	42.15	41.5	42.15	41.4	+150	+0.36%	32,900	1,258,036	71.48	8.15	800	0
SMC	13.15	13.15	13.05	13.3	12.7	0	0.00%	415,300	967,930	55.00	33.12	14,200	17,300
SPM	10.6	10.6	10.6	10.9	10.6	0	0.00%	10,200	145,962	8.29	31.64	0	0
SRC	26	25.85	26.55	26.55	25.85	-150	-0.58%	200	725,438	41.22	4.78	0	0
SRF	9.19	9.28	9	9.28	8.72	+90	+0.98%	5,300	313,541	17.81	178.46	0	0
SSB	20	19.8	19.95	20	19.65	-200	-1.00%	2,325,700	56,331,000	3,200.63	12.01	23,300	224,500
SSC	34.2	33.5	33	33.5	33	-700	-2.05%	400	444,605	25.26	11.06	0	0
SSI	31.9	31.8	32.05	32.3	31.5	-100	-0.31%	38,374,200	62,705,544	3,562.81	20.46	5,006,500	1,929,590
ST8	7.17	6.96	7.2	7.27	6.88	-210	-2.93%	1,162,900	179,017	10.17	8.08	0	0
STB	47.7	50.2	48	50.5	47.4	+2,500	+5.24%	26,073,200	94,637,829	5,377.15	9.38	3,588,800	3,937,510
STG	36.2	36.2	36.25	36.25	36.2	0	0.00%	300	3,556,772	202.09	18.47	0	100
STK	26.45	26.35	26.5	26.7	26.35	-100	-0.38%	30,600	2,546,383	144.68	202.69	0	1,040
SVC	21	20.5	19.9	20.5	19.9	-500	-2.38%	4,400	1,365,711	77.60	13.71	600	10
SVD	3.55	3.79	3.56	3.79	3.56	+240	+6.76%	322,900	104,626	5.94	7.70	0	400
SVI	54	57.4	57.4	57.4	57.4	+3,400	+6.3%	100	736,582	41.85	9.70	0	0
SVT	12.6	12.65	12.6	12.7	12.6	+50	+0.4%	44,200	218,984	12.44	7.94	0	0
SZC	37.35	38.05	37.5	38.6	37.45	+700	+1.87%	5,229,200	6,848,462	389.12	23.55	244,300	247,600
SZL	44	44.1	44	44.2	43.95	+100	+0.23%	7,500	1,205,894	68.52	14.42	0	0
TBC	37.5	0				0	0.00%	-	2,381,250	135.30	-	0	0
TCB	35.15	36.25	35.15	36.5	35.05	+1,100	+3.13%	36,570,000	256,100,876	14,551.19	11.89	0	12,500
TCD	3.18	3.05	3.18	3.18	3.04	-130	-4.09%	5,103,000	1,024,253	58.20	6.62	90,900	6,800
TCH	24.7	24.5	24.9	25.2	24.2	-200	-0.81%	7,400,600	16,371,288	930.19	22.01	1,091,800	424,700
TCI	9.02	9.2	9.1	9.24	9.09	+180	+2%	407,600	1,063,713	60.44	18.74	0	0
TCL	34.7	34.6	34.7	34.8	34.4	-100	-0.29%	69,100	1,043,482	59.29	8.51	7,400	100
TCM	31.8	32.5	31.8	32.55	31.55	+700	+2.2%	4,133,700	3,641,260	206.89	12.76	400	17,500
TCO	10.45	10.4	10.45	10.75	10.25	-50	-0.48%	319,900	325,734	18.51	15.32	0	0
TCR	3.18	3.1	3.18	3.24	3.1	-80	-2.52%	5,100	32,133	1.83	-	0	0
TCT	17.15	17	17.05	17.05	17	-150	-0.87%	4,400	217,396	12.35	20.09	0	0
TDC	11.9	11.85	11.95	12.2	11.75	-50	-0.42%	1,514,600	1,185,000	67.33	2.86	15,100	173,300
TDG	3.44	3.45	3.44	3.49	3.43	+10	+0.29%	182,800	83,529	4.75	12.19	0	0
TDH	4.68	4.71	4.7	4.91	4.68	+30	+0.64%	983,200	530,595	30.15	-	10,800	8,110
TDM	59.1	57.1	57	59.9	57	-2,000	-3.38%	17,400	6,281,000	356.88	32.80	3,800	0
TDP	33.4	33	33	33	33	-400	-1.20%	107,700	2,911,334	165.42	30.36	0	0
TDW	54.2	54	54	54	54	-200	-0.37%	200	459,000	26.08	8.18	0	0
TEG	6.3	6.3	6.3	6.38	6.27	0	0.00%	108,200	761,081	43.24	150.00	0	0
THG	58.5	58.2	58.9	58.9	57.4	-300	-0.51%	71,300	1,811,761	102.94	11.33	800	700
TIP	19.3	19.55	19.4	19.9	19.4	+250	+1.3%	314,000	1,270,904	72.21	6.96	0	0
TIX	38	0				0	0.00%	-	1,140,000	64.77	-	0	0
TLD	7.21	7.12	7.3	7.3	7.1	-90	-1.25%	280,400	553,518	31.45	39.34	1,000	0
TLG	54.6	55	54.6	55.2	54.2	+400	+0.73%	207,200	4,754,947	270.17	11.44	11,100	2,410
TLH	5.86	5.92	5.87	5.99	5.87	+60	+1.02%	932,300	664,935	37.78	-	42,300	13,350
TMP	63.6	63.6	63.6	63.6	63.1	0	0.00%	1,700	4,452,000	252.95	12.71	0	0
TMS	42	42	42	42	41.75	0	0.00%	2,900	7,112,126	404.10	35.12	100	100
TMT	13.95	13.5	14	14.3	13.5	-450	-3.23%	66,200	497,853	28.29	-	1,200	100
TN1	11.8	11.9	11.8	12.1	11.8	+100	+0.85%	28,500	650,125	36.94	12.77	300	0
TNC	31.45	30.1	30	31.3	29.3	-1,350	-4.29%	1,500	579,425	32.92	19.48	0	100
TNH	17	17	17	17.05	16.85	0	0.00%	249,800	2,451,082	139.27	49.13	26,800	2,600
TNI	2.63	2.76	2.62	2.76	2.6	+130	+4.94%	568,900	144,900	8.23	-	1,000	0
TNT	5.38	5.37	5.48	5.52	5.25	-10	-0.19%	121,200	273,870	15.56	767.14	0	0
TPB	14.9	15.1	14.95	15.35	14.85	+200	+1.34%	26,879,600	39,893,539	2,266.68	6.57	2,148,700	2,609,140
TPC	8.1	8.1	8.1	8.1	8	0	0.00%	1,100	182,387	10.36	15.31	0	0
TRA	68.9	68.6	68.6	68.6	66	-300	-0.44%	4,800	2,843,507	161.56	13.75	0	0
TRC	68.8	70.9	69.3	71.8	69.3	+2,100	+3.05%	505,400	2,064,963	117.33	9.33	49,700	54,200
TSC	3.18	3.18	3.22	3.25	3.11	0	0.00%	1,490,900	626,011	35.57	636.00	0	0
TTA	11	11.45	11.05	11.45	10.85	+450	+4.09%	2,176,300	1,947,159	110.63	9.89	280,000	93,500
TTE	39.95	0				0	0.00%	-	1,138,191	64.67	-	0	0
TTF	3.06	3.07	3.06	3.1	3.04	+10	+0.33%	1,799,500	1,262,377	71.73	204.67	47,200	35,700
TV2	38.7	38.45	38.8	38.9	38.35	-250	-0.65%	608,200	2,596,381	147.52	40.14	2,230	58,900
TVB	9.18	9.13	9.2	9.21	9	-50	-0.54%	137,700	1,023,446	58.15	8.12	6,600	4,200
TVS	18.65	18.55	18.55	18.9	18.5	-100	-0.54%	142,900	3,097,762	176.01	11.02	0	900
TVT	15.4	15.8	15.4	15.8	15.15	+400	+2.6%	6,600	331,800	18.85	14.38	0	0
TYA	14.85	14.7	14.8	14.8	14.6	-150	-1.01%	12,200	90,044	5.12	5.99	0	0
UIC	42	44.9	44.85	44.9	44.55	+2,900	+6.9%	28,200	373,029	21.19	6.38	0	0
VAF	19.55	19.9	19.9	19.9	19.9	+350	+1.79%	100	749,540	42.59	12.31	0	0
VCA	11.85	11.3	12	12.55	11.2	-550	-4.64%	104,400	171,617	9.75	166.18	0	0
VCB	62.2	61.9	62.3	62.6	61.8	-300	-0.48%	6,915,300	517,216,288	29,387.29	11.11	401,400	1,956,600
VCF	297.5	297.4	296.1	297.5	296	-100	-0.03%	1,700	7,904,635	449.13	17.71	0	0
VCG	23.35	23.35	23.7	23.9	23	0	0.00%	11,241,600	15,095,036	857.67	15.08	209,920	1,549,300
VCI	41.3	41.7	41.5	42.6	41.4	+400	+0.97%	14,718,000	30,132,420	1,712.07	27.08	888,300	616,050
VDP	37.5	37.5	37.5	37.5	37.5	0	0.00%	20,600	828,127	47.05	11.53	0	0
VDS	15.7	16.1	15.8	16.5	15.6	+400	+2.55%	5,879,000	4,303,530	244.52	13.24	707,600	125,600
VFG	65	65.1	65.3	65.7	64.8	+100	+0.15%	39,500	2,715,491	154.29	6.42	8,000	0
VGC	47.3	47.2	48	48.2	46.7	-100	-0.21%	1,172,800	21,162,120	1,202.39	19.16	49,300	47,500
VHC	57.6	56.9	57.5	57.9	56.4	-700	-1.22%	2,661,400	12,771,385	725.65	10.40	25,310	976,310
VHM	94.1	96	95.2	98	94.1	+1,900	+2.02%	5,216,100	394,311,552	22,404.07	13.06	896,450	1,611,940
VIB	17.05	17.1	17.05	17.25	17	+50	+0.29%	11,826,800	50,943,086	2,894.49	7.17	148,820	200
VIC	122	119	124.7	124.7	117.5	-3,000	-2.46%	6,065,800	455,015,726	25,853.17	39.08	1,342,930	1,590,870
VID	5.19	5.31	5.15	5.31	5.15	+120	+2.31%	44,300	216,840	12.32	31.24	0	0
VIP	12.9	12.95	12.95	13	12.85	+50	+0.39%	199,900	886,699	50.38	11.86	8,500	10
VIX	17.65	18.85	17.9	18.85	17.8	+1,200	+6.8%	65,011,100	28,867,453	1,640.20	27.84	6,719,650	2,098,080
VJC	94.3	93.3	95.5	96.2	93	-1,000	-1.06%	2,612,300	50,532,337	2,871.16	36.01	194,700	98,400
VMD	17.15	17.05	17.1	17.1	17	-100	-0.58%	11,600	263,257	14.96	11.77	500	0
VND	18.5	18.55	18.6	18.9	18.25	+50	+0.27%	29,086,200	28,238,663	1,604.47	16.43	1,655,700	1,866,000
VNE	5.33	5.46	5.5	5.63	5.36	+130	+2.44%	609,200	448,022	25.46	-	0	6,700
VNG	7.72	7.74	7.7	7.9	7.7	+20	+0.26%	6,300	752,921	42.78	309.60	0	0
VNL	21	21	21	21	21	0	0.00%	24,100	296,950	16.87	6.67	0	0
VNM	60.1	60.2	60.1	61.1	60	+100	+0.17%	5,826,800	125,815,318	7,148.60	14.97	484,630	770,100
VNS	9.88	9.73	9.87	9.9	9.6	-150	-1.52%	52,800	660,270	37.52	7.92	0	0
VOS	15.15	15.35	15.15	15.6	15.1	+200	+1.32%	4,306,100	2,149,000	122.10	6.41	494,800	228,500
VPB	20.9	21.35	20.9	21.65	20.8	+450	+2.15%	47,947,600	169,389,269	9,624.39	10.73	10,498,030	5,072,000
VPD	25.85	25.65	25.85	25.85	25.6	-200	-0.77%	10,900	2,734,024	155.34	12.88	410	0
VPG	8.11	8.07	8.12	8.18	8.04	-40	-0.49%	986,600	713,515	40.54	7.61	69,000	60,100
VPH	6.03	6.01	6.08	6.13	5.94	-20	-0.33%	470,800	573,100	32.56	4.43	0	4,900
VPI	51.4	51.1	51	51.6	50.4	-300	-0.58%	3,281,900	16,354,533	929.23	45.95	94,400	357,400
VPL	90.3	90.1	90.6	91.2	89.8	-200	-0.22%	339,600	161,576,364	9,180.48	59.59	100	1,600
VPS	9	9	9.29	9.29	9	0	0.00%	300	220,147	12.51	9.19	0	0
VRC	13.55	14.2	14.45	14.45	13.95	+650	+4.8%	44,300	710,000	40.34	710.00	0	1,900
VRE	29.75	29.45	29.8	30.3	29.05	-300	-1.01%	3,899,600	66,919,777	3,802.26	16.33	943,800	800,000
VSC	17.2	17.95	17.25	18.2	17	+750	+4.36%	31,194,000	6,719,948	381.82	12.89	3,946,800	678,630
VSH	48.7	48.7	48.7	48.7	47.5	0	0.00%	74,000	11,504,949	653.69	25.66	0	0
VSI	18.65	18.65	18.7	18.7	18.65	0	0.00%	400	246,180	13.99	10.76	0	0
VTB	10.1	10.2	10.1	10.2	10	+100	+0.99%	8,100	110,206	6.26	9.55	900	0
VTO	12.8	13	12.8	13	12.75	+200	+1.56%	897,000	1,038,267	58.99	11.56	169,000	410
VTP	124.1	121.6	123.6	124.1	121.6	-2,500	-2.01%	922,500	14,808,818	841.41	51.31	9,250	74,200
YBM	14.45	14.4	14.1	14.5	14.1	-50	-0.35%	9,000	205,918	11.70	15.45	0	0
YEG	12.9	12.7	13	13.05	12.65	-200	-1.55%	5,042,700	2,435,886	138.40	13.83	87,000	484,900
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	6,415,845,121	364,536.65		108,362,020	96,206,010

※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」