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	7.7	7.57	7.74	7.77	7.56	-130	-1.69%	3,808,200	2,893,818	162.57	7.85	12,100	219,500
AAM	7.31	7.49	7.31	7.49	7.31	+180	+2.46%	5,100	78,279	4.40	-	0	0
AAT	3.33	3.38	3.5	3.5	3.33	+50	+1.5%	182,400	239,369	13.45	-	16,500	0
ABR	13	13	12.5	13	12.5	0	0.00%	200	260,000	14.61	13.17	0	0
ABS	3.84	4.1	3.82	4.1	3.82	+260	+6.77%	1,362,000	328,000	18.43	136.67	0	0
ABT	49.5	49.8	49.5	49.8	49.5	+300	+0.61%	3,000	586,507	32.95	6.53	0	0
ACB	22.55	22.7	22.55	22.75	22.5	+150	+0.67%	15,977,200	116,602,105	6,550.68	6.19	1,044,350	510,830
ACC	14	13.95	14	14.05	13.95	-50	-0.36%	206,100	1,464,750	82.29	28.01	0	196,900
ACG	36	36.2	36	36.3	36	+200	+0.56%	37,300	5,458,524	306.66	13.00	0	300
ACL	12	12.1	11.95	12.1	11.95	+100	+0.83%	38,900	606,924	34.10	56.28	0	0
ADG	10.8	11.25	10.85	11.55	10.85	+450	+4.17%	66,900	240,531	13.51	13.52	0	1,300
ADP	29.45	29.45	29	29.45	29	0	0.00%	800	678,524	38.12	7.95	0	0
ADS	7.99	8	7.99	8.05	7.98	+10	+0.13%	142,900	611,158	34.33	11.99	0	0
AGG	16.85	16.6	16.9	16.95	16.5	-250	-1.48%	888,000	2,697,966	151.57	9.07	0	296,600
AGR	15.7	15.95	15.7	16.25	15.6	+250	+1.59%	2,353,600	3,641,573	204.58	25.44	47,200	40,000
ANV	22.2	22.55	22.2	22.6	21.5	+350	+1.58%	3,649,400	6,004,067	337.31	125.98	501,900	426,000
APG	12.05	11.95	12.1	12.15	11.9	-100	-0.83%	628,300	2,672,282	150.13	-	19,800	34,600
APH	6.54	6.45	6.54	6.66	6.45	-90	-1.38%	574,800	1,573,054	88.37	13.22	5,200	0
ASG	17.45	17.4	17.45	17.45	17.4	-50	-0.29%	8,000	1,579,653	88.74	54.55	0	0
ASM	7.72	7.84	7.76	7.89	7.73	+120	+1.55%	2,479,600	2,902,197	163.04	15.16	232,100	83,200
ASP	5.36	5.3	5.36	5.36	5.27	-60	-1.12%	137,200	197,900	11.12	27.75	0	0
AST	66	65.9	66	66	65.2	-100	-0.15%	2,500	2,965,500	166.60	20.73	600	0
BAF	33.75	34.05	33.6	34.3	33.3	+300	+0.89%	4,887,900	10,351,937	581.57	21.88	216,100	74,600
BBC	57.5	58	57.5	58	57.5	+500	+0.87%	1,600	1,087,656	61.10	9.86	0	0
BCE	10.4	10.45	10.4	10.45	10.15	+50	+0.48%	439,700	365,750	20.55	4.90	235,800	300
BCG	3.22	3.44	3.44	3.44	3.44	+220	+6.83%	7,266,500	3,027,925	170.11	30.99	30,000	8,100
BCM	68.6	68	68.5	68.6	67.8	-600	-0.87%	514,500	70,380,000	3,953.93	33.83	31,000	800
BFC	46.7	45	46.9	46.9	43.5	-1,700	-3.64%	1,328,500	2,572,560	144.53	8.01	26,300	217,600
BHN	36.7	36.6	36.7	36.7	36.6	-100	-0.27%	400	8,483,880	476.62	22.89	0	0
BIC	38.75	38.9	38.7	38.9	38.5	+150	+0.39%	59,300	4,562,071	256.30	9.14	15,000	26,500
BID	38.25	38.3	38.25	38.65	38.15	+50	+0.13%	8,713,900	268,918,161	15,107.76	11.95	260,600	263,460
BKG	2.98	2.96	3.01	3.01	2.96	-20	-0.67%	211,400	211,963	11.91	14.23	0	0
BMC	20	19.8	20.2	20.35	19.7	-200	-1.00%	161,900	245,374	13.79	10.67	0	0
BMI	21.2	21.05	21.2	21.2	21.05	-150	-0.71%	124,500	2,792,131	156.86	13.46	700	1,300
BMP	142.3	144.3	142.3	145.3	140.5	+2,000	+1.41%	156,100	11,812,533	663.63	11.92	57,220	33,800
BRC	14.15	14.25	14.1	14.25	14	+100	+0.71%	8,500	176,344	9.91	8.11	200	0
BSI	43.85	44.25	43.8	45.3	43	+400	+0.91%	4,056,300	10,857,443	609.97	23.89	58,000	572,600
BSR	18.75	18.45	18.75	18.8	18.4	-300	-1.60%	3,709,100	57,204,218	3,213.72	90.89	50,000	333,200
BTP	12	12	12	12	11.95	0	0.00%	8,400	725,827	40.78	16.95	0	0
BTT	38.6	0				0	0.00%	-	521,100	29.28	-	0	0
BVH	54	53.7	54	54.8	53.7	-300	-0.56%	525,900	39,862,732	2,239.48	18.89	133,200	22,000
BWE	48.2	49	48.4	49	48.2	+800	+1.66%	191,200	10,776,504	605.42	20.32	9,200	61,710
C32	18.2	18	18.35	18.35	17.65	-200	-1.10%	2,400	270,525	15.20	33.27	0	0
C47	7.02	7.05	7.1	7.1	7.02	+30	+0.43%	40,800	256,213	14.39	65.28	0	0
CCC	16.85	16.5	16.75	16.75	16.45	-350	-2.08%	14,600	664,125	37.31	-	0	0
CCI	23	23.65	23.5	23.65	23.5	+650	+2.83%	5,600	414,847	23.31	14.33	0	0
CCL	7.26	7.26	7.35	7.35	7.09	0	0.00%	343,500	432,561	24.30	11.34	6,200	3,800
CDC	15.1	15.1	15.1	15.2	14.9	0	0.00%	81,800	664,059	37.31	13.80	0	1,000
CHP	35.2	35.2	35.3	35.4	35.15	0	0.00%	24,000	5,171,326	290.52	16.48	0	0
CIG	8.73	9	8.8	9.05	8.74	+270	+3.09%	643,700	459,360	25.81	5.21	0	0
CII	15.2	14.95	15.25	15.3	14.95	-250	-1.64%	16,686,000	8,192,250	460.24	20.68	127,030	120,800
CKG	14	13.8	14	14.1	13.7	-200	-1.43%	165,700	1,577,491	88.62	10.71	0	0
CLC	49.75	49.9	49.75	49.9	49.4	+150	+0.3%	2,900	1,307,758	73.47	9.67	400	0
CLL	34.2	34.2	34.2	34.25	34.15	0	0.00%	33,700	1,162,800	65.33	12.56	0	18,100
CLW	40.65	0				0	0.00%	-	528,450	29.69	-	0	0
CMG	43	42.3	43	44	42.3	-700	-1.63%	2,756,700	8,938,024	502.14	27.99	89,400	316,900
CMV	8.1	8.38	8.1	8.4	8.1	+280	+3.46%	5,500	152,146	8.55	14.75	0	0
CMX	7.17	7.13	7.2	7.2	7.12	-40	-0.56%	255,100	726,540	40.82	12.99	0	8,000
CNG	29.35	29.35	29.35	29.4	29.1	0	0.00%	39,300	1,030,164	57.87	13.33	0	15,470
COM	30.5	32.5	31.75	32.6	31.75	+2,000	+6.56%	500	458,920	25.78	24.70	0	0
CRC	10.35	10.75	10.3	10.75	10.05	+400	+3.86%	1,330,100	735,299	41.31	8.44	0	0
CRE	8.94	9.29	8.94	9.5	8.84	+350	+3.91%	516,400	4,307,573	242.00	104.38	22,900	20,400
CSM	13.6	13.65	13.6	14.1	13.55	+50	+0.37%	2,515,400	1,414,485	79.47	31.52	126,700	124,000
CSV	36.25	35.75	36.2	36.25	35.65	-500	-1.38%	2,880,600	3,950,372	221.93	18.15	54,600	387,800
CTD	84.3	83.4	84.4	84.9	83.4	-900	-1.07%	1,336,800	8,334,163	468.21	25.12	3,260	89,630
CTF	22.1	22.35	22.1	22.35	21.6	+250	+1.13%	551,000	2,137,864	120.10	43.06	91,000	4,300
CTG	45	44.6	44.95	44.95	44.55	-400	-0.89%	5,736,700	239,501,632	13,455.15	9.45	461,600	2,683,170
CTI	24.9	24.2	25	25.1	24.2	-700	-2.81%	1,920,600	1,524,600	85.65	13.38	0	31,400
CTR	102.4	101.6	102.3	102.5	101.4	-800	-0.78%	623,600	11,621,605	652.90	21.59	32,500	170,400
CTS	29.5	29.6	29.55	30.5	29.1	+100	+0.34%	3,706,700	6,295,726	353.69	19.05	3,500	187,100
CVT	27.45	27.45	27	27.45	26.4	0	0.00%	9,600	1,007,165	56.58	16.84	0	0
D2D	35.45	35.4	35.65	35.65	35.3	-50	-0.14%	98,200	1,071,195	60.18	14.59	5,800	2,100
DAH	3.41	3.39	3.42	3.48	3.38	-20	-0.59%	402,000	285,438	16.04	41.85	0	0
DAT	7.43	7.4	7.38	7.4	7.2	-30	-0.40%	2,900	512,290	28.78	8.24	0	0
DBC	33.55	33.7	33.7	34.15	33.2	+150	+0.45%	7,533,000	11,278,350	633.62	12.83	628,200	682,180
DBD	54.7	54.6	54.7	54.7	54.2	-100	-0.18%	68,400	5,108,035	286.97	21.58	0	2,100
DBT	12.4	12.4	12.3	12.4	12.3	0	0.00%	9,000	254,580	14.30	16.06	0	0
DC4	14.15	13.4	14.15	14.15	13.4	-750	-5.30%	5,293,500	1,160,760	65.21	6.41	9,100	267,000
DCL	22.9	22.85	22.8	23	22.8	-50	-0.22%	423,200	1,668,988	93.76	31.17	0	0
DCM	34.2	33.8	34.25	34.35	33.55	-400	-1.17%	5,492,700	17,893,720	1,005.27	14.12	112,100	4,000
DGC	101.5	103.7	102	104.1	101.6	+2,200	+2.17%	4,745,300	39,383,021	2,212.53	14.03	526,300	41,200
DGW	44.7	44	44.7	44.75	43.8	-700	-1.57%	2,631,500	9,643,423	541.77	21.97	36,110	242,000
DHA	42.95	42.5	42.95	43.4	42.45	-450	-1.05%	94,000	625,646	35.15	12.10	100	6,000
DHC	29.1	29.1	29.2	29.4	28.55	0	0.00%	438,100	2,342,348	131.59	9.87	87,500	52,130
DHG	101.4	100.5	101	101.3	100.5	-900	-0.89%	16,500	13,139,980	738.20	17.44	0	400
DHM	6.59	6.59	6.55	6.59	6.48	0	0.00%	23,600	227,590	12.79	74.89	0	0
DIG	18.4	18.05	18.45	18.55	18.05	-350	-1.90%	21,406,400	11,668,083	655.51	96.01	258,500	174,500
DLG	2.83	2.77	2.85	2.9	2.74	-60	-2.12%	8,029,600	829,088	46.58	3.99	93,400	81,900
DMC	62.3	62.2	62.5	62.5	62.2	-100	-0.16%	2,000	2,160,048	121.35	12.54	0	0
DPG	44.6	43.15	44.55	44.6	43	-1,450	-3.25%	2,905,800	4,349,478	244.35	12.14	2,400	114,800
DPM	38.7	38.65	38.95	39.25	38.55	-50	-0.13%	5,590,300	15,125,069	849.72	35.85	118,800	744,980
DPR	40.65	40.15	40.6	40.8	40	-500	-1.23%	861,800	3,488,470	195.98	13.38	23,500	66,000
DQC	11.6	11.75	11.5	11.75	11.5	+150	+1.29%	27,000	323,807	18.19	-	0	0
DRC	21.85	21.75	21.9	21.95	21.75	-100	-0.46%	655,800	2,583,739	145.15	11.15	0	10,230
DRH	3.5	3.74	3.74	3.74	3.6	+240	+6.86%	8,968,800	462,667	25.99	-	69,800	428,600
DRL	56.6	57	57	57	56.2	+400	+0.71%	2,800	541,500	30.42	12.99	0	0
DSC	15.9	16.6	15.95	16.95	15.95	+700	+4.4%	359,700	3,400,326	191.03	19.24	500	3,600
DSE	23.75	24	23.75	24.15	23.55	+250	+1.05%	969,200	8,157,600	458.29	43.17	126,600	197,800
DSN	46.5	46.4	46.3	46.5	46.2	-100	-0.22%	6,300	560,652	31.50	7.12	0	0
DTA	4.58	4.55	4.58	4.58	4.4	-30	-0.66%	96,500	82,172	4.62	54.82	0	0
DTL	11.1	11.1	11.6	11.6	11.1	0	0.00%	3,200	673,004	37.81	158.57	0	0
DTT	17.9	0				0	0.00%	-	145,918	8.20	-	0	0
DVP	77.7	77.4	77.8	78	77.4	-300	-0.39%	29,300	3,096,000	173.93	9.21	300	5,600
DXG	17.45	17.05	17.35	17.45	16.9	-400	-2.29%	39,728,200	17,371,975	975.95	48.44	1,850,530	981,070
DXS	9.62	9.35	9.56	9.65	9.31	-270	-2.81%	4,501,000	5,414,614	304.19	39.62	303,600	394,100
DXV	3.79	3.83	3.79	3.83	3.79	+40	+1.06%	9,100	37,917	2.13	-	0	0
E1VFVN30	27.16	27.81	27.17	27.89	27.15	+650	+2.39%	3,004,800	-	-	-	239,160	2,781,060
EIB	23.7	24.5	23.8	24.9	23.5	+800	+3.38%	32,910,400	45,636,655	2,563.86	13.72	3,583,500	671,600
ELC	23.1	23.05	23.25	23.5	23.05	-50	-0.22%	1,577,300	2,303,788	129.43	20.04	36,700	176,400
EVE	10.85	11	10.85	11	10.65	+150	+1.38%	51,100	461,778	25.94	-	34,900	10
EVF	11.15	11.1	11.2	11.3	11	-50	-0.45%	12,866,200	8,442,280	474.29	15.77	611,600	594,000
EVG	6.23	6.24	6.28	6.36	6.22	+10	+0.16%	1,549,500	1,343,159	75.46	42.74	56,400	130,300
FCM	4.14	4.22	4.14	4.31	4.13	+80	+1.93%	298,900	195,076	10.96	136.13	0	0
FCN	14.4	14.35	14.4	14.5	14.2	-50	-0.35%	1,907,500	2,259,250	126.92	243.22	33,300	256,800
FDC	15.9	0				0	0.00%	-	614,217	34.51	-	0	0
FIR	9.04	9.02	9.04	9.07	8.95	-20	-0.22%	353,600	579,492	32.56	902.00	3,800	0
FIT	4.56	4.59	4.61	4.68	4.56	+30	+0.66%	1,497,400	1,560,293	87.66	13.08	0	0
FMC	38.45	38.45	38.45	38.8	38.2	0	0.00%	108,300	2,514,203	141.25	8.22	0	0
FPT	123.9	126.6	125	128	124.6	+2,700	+2.18%	10,736,000	187,536,393	10,535.75	25.61	3,182,370	2,851,690
FRT	183.6	183.1	183.7	186	183.1	-500	-0.27%	327,000	24,945,981	1,401.46	79.85	86,060	176,500
FTS	40.05	40.9	40.05	41.75	39.35	+850	+2.12%	10,693,000	13,763,243	773.22	21.88	571,000	115,140
FUCTVGF3	16.8	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	10.8	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	5.57	5.95	5.88	5.95	5.87	+380	+6.82%	16,100	-	-	-	0	7,500
FUEABVND	10.5	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	12.75	12.75	12.74	12.75	12.7	0	0.00%	22,600	-	-	-	600	0
FUEFCV50	11.85	12.1	12	12.67	12	+250	+2.11%	9,700	-	-	-	7,800	0
FUEIP100	9.16	9.4	9.16	9.5	9.16	+240	+2.62%	2,800	-	-	-	0	0
FUEKIV30	10.48	10.76	10.66	10.76	10.6	+280	+2.67%	6,000	-	-	-	5,000	300
FUEKIVFS	15.04	15.04	15.04	15.04	15.04	0	0.00%	100	-	-	-	0	0
FUEKIVND	12.98	12.9	12.69	12.9	12.69	-80	-0.62%	200	-	-	-	200	0
FUEMAV30	19	19.26	18.97	19.26	18.82	+260	+1.37%	78,900	-	-	-	74,900	0
FUEMAVND	14.6	14.64	14.37	14.64	14.3	+40	+0.27%	57,900	-	-	-	57,200	0
FUESSV30	19	19.39	19.05	19.5	19.05	+390	+2.05%	14,200	-	-	-	1,400	200
FUESSV50	21.7	21.75	21.7	21.79	21.69	+50	+0.23%	24,300	-	-	-	400	1,000
FUESSVFL	25.92	26.15	26	26.15	25.95	+230	+0.89%	48,100	-	-	-	20,900	0
FUETCC50	11.6	11.78	11.69	11.78	11.63	+180	+1.55%	14,500	-	-	-	0	0
FUEVFVND	34.68	34.8	34.85	34.92	34.5	+120	+0.35%	189,600	-	-	-	1,199,900	290,300
FUEVN100	19.82	19.99	19.85	19.99	18.75	+170	+0.86%	189,800	-	-	-	4,200	1,100
GAS	68.4	67.9	68.1	68.5	67.6	-500	-0.73%	686,500	159,067,491	8,936.38	15.59	2,900	37,710
GDT	20.75	21	21.1	21.2	20.9	+250	+1.2%	23,300	518,089	29.11	9.69	0	0
GEE	95	94.4	94	95	93.6	-600	-0.63%	408,800	34,550,396	1,941.03	542.53	48,500	39,900
GEG	16.4	16.25	16.45	16.6	16.25	-150	-0.91%	2,141,800	6,865,761	385.72	93.39	0	122,900
GEX	39.8	40	40.05	40.8	39.75	+200	+0.5%	14,592,200	34,377,192	1,931.30	20.94	2,355,500	2,404,250
GIL	18.95	19.75	19	20.2	18.7	+800	+4.22%	1,955,800	2,006,525	112.73	52.81	43,600	10,600
GMD	60.9	60.2	60.2	60.9	60	-700	-1.15%	2,403,900	25,295,577	1,421.10	14.08	302,560	133,200
GMH	7.9	7.95	7.9	7.95	7.9	+50	+0.63%	600	131,175	7.37	22.02	0	0
GSP	12.95	12.85	12.95	12.95	12.75	-100	-0.77%	85,600	788,724	44.31	8.53	0	0
GTA	10	0				0	0.00%	-	98,300	5.52	-	0	0
GVR	30.1	30	30.3	30.45	30	-100	-0.33%	3,276,400	120,000,000	6,741.57	35.25	27,500	11,300
HAG	13.55	13.4	13.5	13.6	13.15	-150	-1.11%	11,729,400	14,169,150	796.02	-	579,900	558,800
HAH	70.2	69.3	70.5	71.3	69	-900	-1.28%	3,596,100	9,001,683	505.71	13.71	400	284,020
HAP	6.75	6.65	6.76	6.76	6.5	-100	-1.48%	72,100	737,766	41.45	7.26	1,000	0
HAR	3.94	3.73	4	4.03	3.73	-210	-5.33%	1,435,600	356,902	20.05	36.21	13,100	6,300
HAS	8	8	7.8	8	7.8	0	0.00%	300	62,400	3.51	-	0	0
HAX	15.35	15.05	15.35	15.35	15.05	-300	-1.95%	2,292,000	1,616,967	90.84	12.94	8,800	173,100
HCD	7.85	7.81	7.85	7.85	7.7	-40	-0.51%	11,200	288,648	16.22	9.56	0	0
HCM	24.35	24.95	24.35	25.4	24	+600	+2.46%	24,181,000	17,963,279	1,009.17	15.24	1,943,400	1,330,970
HDB	24.35	24.45	24.35	24.45	23.95	+100	+0.41%	16,447,300	85,822,904	4,821.51	6.66	2,807,240	1,037,100
HDC	26.4	25.95	26.4	26.45	25.85	-450	-1.70%	7,212,100	4,628,311	260.02	59.79	281,800	800
HDG	25.6	25.2	25.6	25.7	25.1	-400	-1.56%	6,101,900	9,323,068	523.77	23.27	429,400	1,782,500
HHP	9.22	9.22	9.22	9.23	9.17	0	0.00%	105,200	798,031	44.83	46.80	0	0
HHS	16.35	16.3	16.3	16.5	16	-50	-0.31%	7,869,200	7,041,371	395.58	16.33	672,300	615,000
HHV	12.8	12.65	12.8	12.85	12.6	-150	-1.17%	9,155,600	5,468,032	307.19	12.34	106,900	945,600
HID	2.9	2.89	2.91	2.94	2.87	-10	-0.34%	90,300	221,826	12.46	39.05	22,700	0
HII	4.36	4.32	4.36	4.4	4.31	-40	-0.92%	119,300	318,224	17.88	102.86	0	0
HMC	11.9	11.9	12	12	11.8	0	0.00%	11,200	324,870	18.25	12.70	0	0
HNA	24.5	23.9	24	24	23.9	-600	-2.45%	1,100	5,622,050	315.85	20.84	0	0
HPG	25.15	26	25.25	26.25	25.05	+850	+3.38%	65,285,300	199,562,112	11,211.35	14.85	15,112,640	4,660,250
HPX	4.77	4.78	4.84	4.94	4.77	+10	+0.21%	4,669,200	1,453,926	81.68	25.70	60,500	499,400
HQC	3.71	3.74	3.75	3.92	3.72	+30	+0.81%	21,656,400	2,156,481	121.15	64.48	1,027,100	2,435,900
HRC	32.8	31	30.85	31	30.85	-1,800	-5.49%	1,200	936,405	52.61	15.25	0	0
HSG	17.7	17.65	17.8	18.05	17.45	-50	-0.28%	12,997,300	10,960,338	615.75	22.01	343,500	295,400
HSL	6.06	6.02	6.15	6.15	6	-40	-0.66%	255,900	232,176	13.04	34.40	0	0
HT1	13.1	13.15	13.3	13.3	13	+50	+0.38%	1,056,300	5,017,907	281.90	83.23	10,300	8,000
HTG	42.85	42.4	42.8	42.8	42	-450	-1.05%	36,100	1,526,515	85.76	6.39	0	0
HTI	18.3	18.25	18.25	18.3	18.15	-50	-0.27%	84,900	455,323	25.58	7.40	10,200	0
HTL	28.05	0				0	0.00%	-	336,600	18.91	-	0	0
HTN	10.15	10.25	10.35	10.45	10.2	+100	+0.99%	689,800	913,443	51.32	37.14	122,500	31,500
HTV	9.1	9.12	9.1	9.12	8.95	+20	+0.22%	1,700	119,508	6.71	13.03	0	0
HU1	6.4	0				0	0.00%	-	64,000	3.60	-	0	0
HUB	16	16.05	15.9	16.1	15.8	+50	+0.31%	29,900	485,398	27.27	6.76	0	0
HVH	13.9	13.95	14.05	14.15	13.75	+50	+0.36%	258,200	606,676	34.08	18.78	56,800	16,400
HVN	37.8	37.2	37.8	37.8	37.2	-600	-1.59%	3,140,500	82,375,463	4,627.84	-	3,500	309,600
HVX	2.56	2.57	2.56	2.57	2.56	+10	+0.39%	2,800	106,720	6.00	-	0	0
ICT	12.8	12.8	12.8	12.85	12.75	0	0.00%	120,900	411,968	23.14	13.25	0	0
IDI	7.14	7.08	7.15	7.16	7.06	-60	-0.84%	1,944,800	1,934,062	108.66	28.55	14,200	173,400
IJC	12.8	12.7	12.85	12.95	12.7	-100	-0.78%	2,579,500	4,797,404	269.52	13.64	547,800	77,900
ILB	27.4	27.7	27.2	27.7	27.2	+300	+1.09%	10,500	1,058,126	59.45	8.41	300	0
IMP	52.7	51.9	52.8	52.8	51.8	-800	-1.52%	145,300	7,993,065	449.05	26.86	100	26,500
ITC	14.8	14.1	14.8	14.85	14.05	-700	-4.73%	1,203,800	1,352,684	75.99	42.09	0	0
ITD	13.8	13.9	13.55	13.9	13.55	+100	+0.72%	21,100	340,014	19.10	-	0	0
JVC	5.68	5.62	5.89	5.89	5.59	-60	-1.06%	889,400	632,251	35.52	15.65	7,300	80,700
KBC	27.4	27.5	27.4	27.65	27.15	+100	+0.36%	7,142,000	25,898,256	1,454.96	55.22	868,100	418,100
KDC	55.9	56.5	55.9	56.6	55.6	+600	+1.07%	511,800	16,374,057	919.89	406.47	99,800	7,320
KDH	30.85	30.3	30.95	30.95	30.3	-550	-1.78%	5,626,300	30,637,620	1,721.21	37.88	931,300	2,222,500
KHG	6.79	6.71	6.79	6.9	6.69	-80	-1.18%	13,240,800	3,015,710	169.42	55.00	579,500	542,000
KHP	12.15	12.2	12.1	12.2	12	+50	+0.41%	38,600	736,596	41.38	12.75	0	0
KMR	3.13	3.13	3.14	3.17	3.1	0	0.00%	29,500	178,028	10.00	30.39	0	0
KOS	38.55	38.55	38.55	38.6	38.55	0	0.00%	312,200	8,345,355	468.84	389.39	0	0
KPF	1.2	0				0	0.00%	-	73,041	4.10	-	0	0
KSB	17.35	17.15	17.45	17.45	17.1	-200	-1.15%	2,116,900	1,962,710	110.26	35.95	11,300	110,000
L10	22.2	0				0	0.00%	-	217,338	12.21	-	0	0
LAF	19.45	19.25	19.5	19.85	19.25	-200	-1.03%	25,300	293,139	16.47	7.53	400	0
LBM	31.5	31.4	31.5	31.5	30.7	-100	-0.32%	10,900	1,256,000	70.56	15.24	6,800	0
LCG	10.1	9.98	10.15	10.2	9.95	-120	-1.19%	3,464,400	1,927,047	108.26	16.55	149,300	196,200
LDG	4.83	5.16	5.16	5.16	5.16	+330	+6.83%	4,886,800	1,318,978	74.10	-	1,800	835,200
LGC	60.8	0				0	0.00%	-	11,725,570	658.74	-	0	0
LGL	4.31	4.2	4.29	4.36	4.2	-110	-2.55%	424,600	216,288	12.15	-	0	0
LHG	33.1	32.7	33.1	33.1	32.5	-400	-1.21%	119,400	1,635,393	91.88	10.20	9,000	15,500
LIX	30.3	30.4	30.35	30.75	30.35	+100	+0.33%	33,000	1,969,920	110.67	10.88	0	0
LM8	13.5	0				0	0.00%	-	126,747	7.12	-	0	0
LPB	33.3	33	33.35	33.5	32.95	-300	-0.90%	2,291,500	98,580,309	5,538.22	10.14	24,200	295,000
LSS	9.61	9.57	9.62	9.73	9.46	-40	-0.42%	311,400	820,547	46.10	24.11	0	0
MBB	26.45	26.7	26.5	26.9	26.45	+250	+0.95%	21,424,900	162,930,680	9,153.41	7.17	853,700	821,500
MCM	28.4	28.4	28.4	28.45	28.35	0	0.00%	33,100	3,124,000	175.51	15.79	0	0
MCP	31.3	31.5	30.6	31.5	30.6	+200	+0.64%	23,300	568,963	31.96	18.90	0	0
MDG	13.1	13.85	13.9	13.9	13.85	+750	+5.73%	1,600	142,998	8.03	35.97	0	0
MHC	7.98	8.03	7.98	8.03	7.85	+50	+0.63%	91,500	349,114	19.61	29.63	0	100
MIG	17.4	17.3	17.3	17.5	17.25	-100	-0.57%	208,800	3,484,797	195.78	13.36	4,100	61,700
MSB	12.85	12.9	12.85	13	12.65	+50	+0.39%	15,512,300	33,540,000	1,884.27	6.08	6,615,200	56,480
MSH	37.3	37.55	37.5	37.65	37.3	+250	+0.67%	343,700	4,225,164	237.37	6.83	44,500	24,500
MSN	76.9	76.5	76.8	77.5	76.1	-400	-0.52%	8,284,200	115,738,999	6,502.19	56.88	1,437,820	222,760
MWG	68	67.9	68	68.1	67.3	-100	-0.15%	5,780,200	100,397,554	5,640.31	26.67	413,800	232,100
NAB	14.8	14.85	15	15	14.7	+50	+0.34%	1,560,700	20,382,376	1,145.08	5.50	613,400	146,000
NAF	24.2	23.8	24.2	24.4	23.8	-400	-1.65%	411,200	1,617,905	90.89	11.39	0	25,700
NAV	17.05	17.2	17.1	17.25	17.1	+150	+0.88%	16,700	137,600	7.73	7.72	0	0
NBB	21.95	21.9	21.6	22	21.5	-50	-0.23%	16,000	2,193,500	123.23	3,128.57	0	0
NCT	109.9	108.9	109.9	109.9	108.6	-1,000	-0.91%	9,600	2,849,448	160.08	11.87	200	800
NHA	21.2	20.75	21.2	21.35	20.75	-450	-2.12%	776,800	1,008,278	56.64	14.14	0	60,600
NHH	11.3	11.2	11.1	11.55	11.1	-100	-0.88%	195,800	816,256	45.86	9.49	0	18,400
NHT	10.5	11	11	11	11	+500	+4.76%	100	264,041	14.83	11.70	0	0
NKG	14	13.95	14.05	14.2	13.75	-50	-0.36%	19,452,400	6,243,614	350.76	9.73	24,500	470,970
NLG	39.5	38.85	39.55	39.55	38.85	-650	-1.65%	3,415,600	14,960,176	840.46	30.23	1,219,400	1,072,600
NNC	33.25	33.2	32.7	33.2	32.6	-50	-0.15%	33,700	727,744	40.88	12.63	0	200
NO1	7.1	7.1	7.1	7.16	7.05	0	0.00%	238,000	170,400	9.57	9.45	0	0
NSC	83.5	84.1	84.1	84.1	84.1	+600	+0.72%	300	1,478,017	83.03	7.18	0	0
NT2	19.7	19.4	19.6	19.75	19.4	-300	-1.52%	860,700	5,584,795	313.75	70.29	10,400	235,800
NTL	19.9	19.7	19.9	20	19.3	-200	-1.01%	2,771,600	2,403,004	135.00	4.17	0	52,500
NVL	15.45	15.1	15.45	15.55	15.1	-350	-2.27%	20,917,100	29,446,579	1,654.30	-	844,870	2,782,210
NVT	8.17	8.18	7.81	8.18	7.81	+10	+0.12%	3,200	740,290	41.59	-	300	0
OCB	12.8	12.75	12.8	12.85	12.65	-50	-0.39%	4,295,300	31,438,812	1,766.23	9.98	123,600	154,180
OGC	4.48	4.49	4.7	4.73	4.48	+10	+0.22%	1,592,600	1,347,000	75.67	11.28	2,000	16,200
OPC	23.6	24	23.6	24	23.6	+400	+1.69%	4,100	1,537,221	86.36	16.89	0	0
ORS	10.3	10.35	10.3	10.65	10.2	+50	+0.49%	11,042,300	3,477,597	195.37	9.12	524,700	998,400
PAC	23.1	23	23.1	23.25	22.95	-100	-0.43%	166,400	1,603,269	90.07	9.38	200	26,600
PAN	28.9	28.85	28.95	29.05	28.3	-50	-0.17%	1,845,700	6,026,614	338.57	10.67	3,000	67,840
PC1	22.55	22.35	22.6	22.65	22.35	-200	-0.89%	2,873,100	7,993,301	449.06	18.99	40,500	873,700
PDN	95.2	95	95	95.2	95	-200	-0.21%	1,200	3,519,171	197.71	10.90	0	0
PDR	19.1	18.75	19.15	19.2	18.7	-350	-1.83%	13,714,600	17,010,658	955.65	101.90	318,300	159,000
PET	24.6	24.5	24.75	24.9	24.45	-100	-0.41%	1,086,200	2,614,692	146.89	18.43	0	0
PGC	13.9	13.95	13.9	14.2	13.8	+50	+0.36%	20,500	841,733	47.29	9.84	300	0
PGD	25	25.2	25	25.3	24.8	+200	+0.8%	58,900	2,494,732	140.15	10.66	0	44,800
PGI	20.4	20.3	20.4	20.4	20.3	-100	-0.49%	5,000	2,251,205	126.47	9.69	300	0
PGV	19	19.05	19	19.1	18.75	+50	+0.26%	20,900	21,402,066	1,202.36	-	200	1,800
PHC	5.23	5.15	5.22	5.22	5.11	-80	-1.53%	277,700	261,012	14.66	53.65	0	0
PHR	61.5	60.8	60.7	61.5	60.4	-700	-1.14%	198,200	8,238,351	462.83	19.52	600	29,500
PIT	7.16	7.2	7.18	7.2	7.16	+40	+0.56%	32,700	102,314	5.75	35.82	0	0
PJT	10.1	10.1	9.77	10.2	9.7	0	0.00%	19,700	251,316	14.12	9.63	0	0
PLP	5.15	5.45	5.15	5.45	4.81	+300	+5.83%	645,900	381,499	21.43	43.25	78,100	10,500
PLX	37.9	37.7	37.9	37.95	37.6	-200	-0.53%	1,223,000	47,901,327	2,691.09	21.34	221,800	225,800
PMG	7.51	8	8	8	8	+490	+6.52%	1,000	370,690	20.83	14.95	0	0
PNC	28.55	26.6	28.55	30.5	26.6	-1,950	-6.83%	1,200	287,263	16.14	28.12	100	0
PNJ	82.3	83.2	82.3	83.5	82.3	+900	+1.09%	676,900	28,113,714	1,579.42	14.56	247,900	188,670
POW	13.5	13.45	13.55	13.65	13.35	-50	-0.37%	11,405,300	31,498,173	1,769.56	28.32	1,073,600	734,300
PPC	11.4	11.45	11.5	11.5	11.35	+50	+0.44%	411,900	3,671,019	206.24	8.60	17,900	138,900
PSH	1.7	0				0	0.00%	-	214,489	12.05	-	0	0
PTB	53.9	54.5	54.4	54.9	53.7	+600	+1.11%	85,400	3,648,143	204.95	9.89	100	2,400
PTC	6.18	6.04	6.25	6.25	6	-140	-2.27%	29,200	194,437	10.92	10.05	0	0
PTL	3.04	3.05	3.05	3.1	3.02	+10	+0.33%	130,400	305,000	17.13	-	0	5,410
PVD	20.7	20.4	20.7	20.75	20.3	-300	-1.45%	5,693,100	11,339,952	637.08	20.40	367,580	219,900
PVP	15.7	15.55	15.7	15.75	15.55	-150	-0.96%	96,600	1,612,573	90.59	8.28	0	0
PVT	18.25	18.2	18.3	18.4	17.95	-50	-0.27%	3,502,600	8,552,748	480.49	6.32	400	1,244,340
QCG	12.55	12.4	12.8	12.8	12.3	-150	-1.20%	1,605,800	3,411,601	191.66	41.06	24,000	171,200
QNP	32.15	33	32.2	33	32	+850	+2.64%	1,700	1,333,528	74.92	10.40	0	0
RAL	98	98.2	98.7	98.7	97	+200	+0.2%	15,800	2,312,357	129.91	3.90	0	200
RDP	1.3	0				0	0.00%	-	63,791	3.58	-	0	0
REE	67.5	66.9	67.6	68	66.7	-600	-0.89%	942,300	36,236,929	2,035.78	15.79	0	0
RYG	11.85	11.9	11.85	11.9	11.8	+50	+0.42%	19,800	535,500	30.08	7.93	100	0
S4A	36.45	36.4	36.4	36.4	36.4	-50	-0.14%	300	1,536,080	86.30	17.43	0	0
SAB	48.1	48.15	48.1	48.25	47.5	+50	+0.1%	2,444,000	61,755,378	3,469.40	14.63	923,120	640,400
SAM	6.89	6.8	6.9	6.9	6.77	-90	-1.31%	500,900	2,583,735	145.15	30.91	0	0
SAV	16.85	17	16.65	17.05	16.4	+150	+0.89%	221,200	421,501	23.68	7.30	0	0
SBA	29.65	29.7	29.65	29.9	29.65	+50	+0.17%	700	1,796,501	100.93	15.82	0	0
SBG	12.5	12.2	12.55	12.55	12.2	-300	-2.40%	204,400	610,000	34.27	11.31	1,000	45,300
SBT	20.05	20.1	20.05	20.15	19.9	+50	+0.25%	1,501,000	16,806,743	944.20	35.26	353,390	1,900
SBV	8.5	8.39	8.49	8.49	8.2	-110	-1.29%	2,200	229,248	12.88	-	0	0
SC5	16.5	17	16.5	17	16.5	+500	+3.03%	800	254,719	14.31	6.88	0	0
SCR	7.52	7.6	7.65	7.65	7.47	+80	+1.06%	5,954,000	3,272,522	183.85	1,085.71	4,300	214,500
SCS	67.2	66.9	67.2	67.3	66.8	-300	-0.45%	505,000	6,828,950	383.65	10.22	86,200	58,000
SFC	21	19.6	22.4	22.4	19.6	-1,400	-6.67%	400	221,313	12.43	13.01	0	0
SFG	11	11.3	11.2	11.3	11	+300	+2.73%	2,300	541,240	30.41	21.08	0	0
SFI	27.5	27.6	28.3	28.5	27.6	+100	+0.36%	600	671,012	37.70	8.01	0	0
SGN	65.7	66	65.8	66	65.7	+300	+0.46%	26,700	2,213,217	124.34	9.08	1,400	0
SGR	30.9	30.2	30.8	30.8	30.2	-700	-2.27%	351,000	2,110,225	118.55	30.60	0	102,200
SGT	17.9	17.75	17.9	18	17.3	-150	-0.84%	105,400	2,627,057	147.59	20.19	0	0
SHA	4.06	4.05	4.08	4.1	3.99	-10	-0.25%	94,200	135,459	7.61	10.02	0	0
SHB	14.35	14.2	14.4	14.4	14.1	-150	-1.05%	68,513,300	57,726,562	3,243.07	6.16	3,178,610	11,486,690
SHI	14	14	13.95	14	13.95	0	0.00%	448,600	2,379,294	133.67	29.41	0	0
SHP	36	36.05	36.2	36.2	36.05	+50	+0.14%	2,100	3,648,489	204.97	12.77	0	0
SIP	71	70.7	71.2	71.8	70.4	-300	-0.42%	634,100	14,884,712	836.22	13.77	148,500	34,400
SJD	15.1	15.05	15.05	15.05	15	-50	-0.33%	59,400	1,038,429	58.34	7.29	0	7,690
SJS	106	106.9	106	107	104.5	+900	+0.85%	16,800	12,175,641	684.02	45.35	0	1,200
SKG	10.45	10.55	10.45	10.75	10.45	+100	+0.96%	340,300	701,551	39.41	20.65	1,200	8,510
SMA	10	10	10	10	10	0	0.00%	5,500	203,528	11.43	15.65	0	0
SMB	41.5	41.7	41.5	41.7	41.5	+200	+0.48%	5,300	1,244,605	69.92	8.06	0	0
SMC	10.85	11.6	11	11.6	10.85	+750	+6.91%	910,400	853,839	47.97	29.22	43,800	900
SPM	10.9	11	10.9	11	10.85	+100	+0.92%	13,800	151,470	8.51	32.84	0	0
SRC	26.15	26.25	26.35	26.35	26.25	+100	+0.38%	200	736,663	41.39	4.86	0	0
SRF	8.98	8.95	8.64	9.09	8.61	-30	-0.33%	6,000	302,392	16.99	172.12	0	0
SSB	19.2	19.3	19.25	19.4	19.05	+100	+0.52%	2,510,900	54,908,500	3,084.75	11.71	77,000	64,900
SSC	32.6	32.65	32.65	32.65	32.65	+50	+0.15%	200	433,324	24.34	10.78	0	0
SSI	28.95	29.65	28.95	30	28.95	+700	+2.42%	62,931,400	58,466,018	3,284.61	19.08	21,073,720	3,697,960
ST8	6.69	6.65	6.71	6.77	6.62	-40	-0.60%	562,300	171,044	9.61	7.72	0	0
STB	47.65	47.65	47.8	48.5	47.35	0	0.00%	10,780,900	89,830,529	5,046.66	8.90	1,709,600	977,600
STG	38.5	0				0	0.00%	-	3,782,754	212.51	-	0	0
STK	26.7	26.75	26.8	26.9	26.6	+50	+0.19%	49,700	2,585,038	145.23	205.77	28,900	0
SVC	21	20	21	21	20	-1,000	-4.76%	300	1,332,401	74.85	13.38	0	0
SVD	3.55	3.52	3.52	3.6	3.45	-30	-0.85%	5,900	97,173	5.46	7.15	0	0
SVI	59	58.4	58.4	58.4	58.4	-600	-1.02%	100	749,414	42.10	9.87	0	0
SVT	12.65	12.7	12.6	12.7	12.6	+50	+0.4%	7,700	219,849	12.35	7.97	0	0
SZC	36.75	36.6	36.8	37.15	36.3	-150	-0.41%	3,028,600	6,587,483	370.08	22.65	170,200	228,400
SZL	43.35	43.4	43.1	43.4	43	+50	+0.12%	19,600	1,186,753	66.67	14.19	0	0
TBC	37.05	37.9	37.85	37.95	37.5	+850	+2.29%	6,500	2,406,650	135.21	13.52	0	0
TCB	34.8	34.95	34.8	35.5	34.8	+150	+0.43%	18,592,100	246,916,568	13,871.72	11.46	1,200,500	1,225,000
TCD	2.3	2.46	2.46	2.46	2.46	+160	+6.96%	713,000	826,119	46.41	5.34	0	200
TCH	23.3	23.85	23.45	24.2	22.75	+550	+2.36%	10,006,100	15,936,948	895.33	21.43	2,693,700	1,487,800
TCI	8.76	8.73	8.76	8.8	8.63	-30	-0.34%	335,300	1,009,371	56.71	17.78	0	38,480
TCL	35.2	34.5	35.2	35.55	34.5	-700	-1.99%	106,900	1,040,466	58.45	8.48	1,100	1,100
TCM	31.65	31.55	31.65	31.75	31.05	-100	-0.32%	2,187,400	3,534,823	198.59	12.38	18,400	74,200
TCO	10.05	10.1	10	10.1	9.97	+50	+0.5%	307,200	316,338	17.77	14.87	0	0
TCR	3.14	3.2	3.14	3.2	3.1	+60	+1.91%	3,700	33,170	1.86	-	0	0
TCT	17	16.95	16.75	17	16	-50	-0.29%	8,200	216,757	12.18	20.04	0	0
TDC	11.35	11.35	11.35	11.4	11.15	0	0.00%	994,200	1,135,000	63.76	2.74	100,100	39,600
TDG	3.3	3.37	3.32	3.42	3.31	+70	+2.12%	143,000	81,592	4.58	11.91	0	0
TDH	4.4	4.7	4.5	4.7	4.48	+300	+6.82%	1,727,700	529,468	29.75	-	200	0
TDM	57	56.8	57	57.4	56.6	-200	-0.35%	1,300	6,248,000	351.01	32.62	100	0
TDP	32.5	33.5	32.4	33.5	32.4	+1,000	+3.08%	129,400	2,955,445	166.04	30.82	0	0
TDW	54.8	54	54.8	54.8	54	-800	-1.46%	1,000	459,000	25.79	8.18	0	100
TEG	6.37	6.27	6.36	6.37	6.26	-100	-1.57%	108,300	757,457	42.55	149.29	0	0
THG	56.5	56.8	56.4	57	56.2	+300	+0.53%	91,100	1,768,179	99.34	11.05	200	0
TIP	19.35	19.1	19.35	19.35	19.1	-250	-1.29%	123,100	1,241,650	69.76	6.80	0	19,500
TIX	38	38	38	38	38	0	0.00%	100	1,140,000	64.04	12.63	0	0
TLD	7.04	7.04	7.02	7.1	7	0	0.00%	423,300	547,299	30.75	38.90	0	0
TLG	55	55.1	55.1	55.5	54.9	+100	+0.18%	283,100	4,763,592	267.62	11.46	24,400	54,670
TLH	5.66	5.73	5.68	5.88	5.6	+70	+1.24%	823,400	643,594	36.16	-	16,700	0
TMP	64.7	65	65.5	65.9	65	+300	+0.46%	700	4,550,000	255.62	12.99	0	0
TMS	42	42	42	42	42	0	0.00%	300	7,112,126	399.56	35.12	0	0
TMT	11.5	11.85	12.1	12.1	11.85	+350	+3.04%	4,000	437,004	24.55	-	0	200
TN1	11.5	11.55	11.6	11.6	11.5	+50	+0.43%	26,200	631,004	35.45	12.39	0	200
TNC	29.95	0				0	0.00%	-	576,538	32.39	-	0	0
TNH	17.1	17	17.1	17.1	16.75	-100	-0.58%	374,900	2,451,082	137.70	49.13	63,800	1,470
TNI	2.46	2.47	2.48	2.49	2.39	+10	+0.41%	275,200	129,675	7.29	-	0	0
TNT	5.05	5.4	5.08	5.4	5.08	+350	+6.93%	1,152,400	275,400	15.47	771.43	0	12,500
TPB	14.85	14.85	14.85	15.15	14.75	0	0.00%	26,321,200	39,233,050	2,204.10	6.46	3,640,500	1,899,900
TPC	8.49	8.45	8.01	8.48	8	-40	-0.47%	21,500	190,268	10.69	15.97	0	0
TRA	68.5	69.2	68.7	69.3	68.7	+700	+1.02%	6,500	2,868,377	161.14	13.87	0	0
TRC	67.5	67.2	67.6	68.2	66.8	-300	-0.44%	278,100	1,957,200	109.96	8.84	65,700	17,600
TSC	2.96	2.99	2.99	3.06	2.97	+30	+1.01%	877,200	588,608	33.07	598.00	0	0
TTA	10.6	10.5	10.65	10.65	10.5	-100	-0.94%	342,300	1,785,605	100.31	9.07	0	2,500
TTE	39.95	0				0	0.00%	-	1,138,191	63.94	-	0	0
TTF	3.02	2.96	3.02	3.09	2.96	-60	-1.99%	2,626,600	1,217,146	68.38	197.33	23,100	43,100
TV2	38.9	38.35	39.05	39.05	38.2	-550	-1.41%	480,500	2,589,628	145.48	40.03	300	14,600
TVB	9.03	9	9.04	9.05	8.9	-30	-0.33%	149,600	1,008,873	56.68	8.00	16,000	1,200
TVS	18.65	18.7	18.8	18.9	18.5	+50	+0.27%	102,800	3,122,812	175.44	11.11	200	4,300
TVT	15.4	15.4	15.4	15.4	15.4	0	0.00%	100	323,400	18.17	14.01	0	0
TYA	14.7	14.95	14.75	14.95	14.75	+250	+1.7%	10,000	91,575	5.14	6.09	0	0
UIC	40.3	39.5	38.85	39.55	38.85	-800	-1.99%	3,400	328,166	18.44	5.61	0	0
VAF	19.5	19.9	19.2	19.95	19.2	+400	+2.05%	1,700	749,540	42.11	12.31	0	0
VCA	9.19	9.09	9.19	9.19	8.95	-100	-1.09%	46,900	138,053	7.76	133.68	0	0
VCB	61.4	62.7	61.5	63.1	61.5	+1,300	+2.12%	12,701,900	523,900,828	29,432.63	11.25	3,281,360	1,769,300
VCF	298.9	298.6	294.1	298.6	294.1	-300	-0.10%	200	7,936,530	445.87	17.78	0	0
VCG	23.1	22.8	23.15	23.2	22.6	-300	-1.30%	12,241,700	14,739,478	828.06	14.73	442,320	1,680,720
VCI	38.4	41.05	38.45	41.05	38.2	+2,650	+6.9%	29,775,700	29,662,730	1,666.45	26.66	2,242,800	400,020
VDP	37.2	36.8	37	37.2	36.8	-400	-1.08%	2,200	812,669	45.66	11.32	0	0
VDS	15.35	15.75	15.5	16.05	15.2	+400	+2.61%	4,940,300	4,209,975	236.52	12.95	112,000	12,200
VFG	66	65.3	66.3	66.5	65.3	-700	-1.06%	70,000	2,723,834	153.02	6.44	4,200	0
VGC	45.8	45.55	46	46.4	45.35	-250	-0.55%	1,011,400	20,422,343	1,147.32	18.49	14,400	98,700
VHC	59.1	58.1	59.3	59.3	58	-1,000	-1.69%	1,595,400	13,040,729	732.63	10.62	100,800	565,200
VHM	86	87.9	86.7	89.6	86.7	+1,900	+2.21%	5,177,500	361,041,515	20,283.23	11.96	2,336,040	920,750
VIB	19.1	19.35	19.15	19.45	19.05	+250	+1.31%	12,525,100	57,646,123	3,238.55	8.11	185,480	300
VIC	101.6	108	104.5	108.1	103.9	+6,400	+6.3%	4,793,600	412,955,449	23,199.74	35.47	1,335,630	468,970
VID	5.17	5.15	5.11	5.15	5.11	-20	-0.39%	200	210,306	11.81	30.29	0	0
VIP	12.8	12.75	12.8	12.8	12.7	-50	-0.39%	249,000	873,004	49.05	11.68	7,700	900
VIX	15.6	15.85	15.6	16.1	15.45	+250	+1.6%	50,644,800	24,273,163	1,363.66	23.41	4,548,430	2,294,590
VJC	96	100	96	100	95.7	+4,000	+4.17%	2,011,400	54,161,133	3,042.76	38.60	286,520	181,000
VMD	16.95	17.1	17	17.1	17	+150	+0.88%	3,200	264,029	14.83	11.80	700	0
VND	17.8	17.9	17.8	18.2	17.6	+100	+0.56%	34,311,700	27,249,168	1,530.85	15.85	1,270,000	1,511,910
VNE	5.37	5.74	5.73	5.74	5.36	+370	+6.89%	2,231,700	470,997	26.46	-	147,200	29,200
VNG	7.8	7.8	7.89	7.89	7.8	0	0.00%	3,100	758,758	42.63	312.00	0	500
VNL	21	21	21	21	21	0	0.00%	600	296,950	16.68	6.67	0	0
VNM	59.7	59.8	60.3	60.8	59.8	+100	+0.17%	6,233,200	124,979,336	7,021.31	14.87	1,289,900	1,931,870
VNS	9.57	9.57	9.57	9.57	9.46	0	0.00%	3,300	649,412	36.48	7.79	0	0
VOS	15.05	14.75	15	15.1	14.75	-300	-1.99%	2,328,600	2,065,000	116.01	6.16	0	222,800
VPB	20.15	20.15	20.2	20.35	19.9	0	0.00%	45,180,900	159,868,561	8,981.38	10.13	5,802,550	1,567,900
VPD	25.4	25	25.4	25.4	25	-400	-1.57%	300	2,664,741	149.70	12.56	0	0
VPG	8.13	8.29	8.19	8.55	8.18	+160	+1.97%	1,405,600	732,967	41.18	7.81	73,100	214,600
VPH	5.64	5.56	5.64	5.65	5.56	-80	-1.42%	356,200	530,189	29.79	4.09	21,500	0
VPI	53.2	52.7	53.2	53.9	52.7	-500	-0.94%	2,220,000	16,866,613	947.56	47.39	126,800	50,600
VPL	93.7	92.3	94.5	94.5	92.3	-1,400	-1.49%	359,600	165,521,625	9,298.97	61.04	100	1,700
VPS	9.1	9.2	8.9	9.2	8.9	+100	+1.1%	2,400	225,039	12.64	9.40	0	0
VRC	12.6	12.65	12.95	12.95	12.5	+50	+0.4%	16,100	632,500	35.53	632.50	0	0
VRE	28.45	28.6	28.7	28.9	28.05	+150	+0.53%	7,700,700	64,988,307	3,651.03	15.86	2,197,900	644,800
VSC	17.3	17	17.45	17.45	16.95	-300	-1.73%	9,332,700	6,364,296	357.54	12.20	24,500	662,800
VSH	49.5	49.5	49.5	49.8	49.1	0	0.00%	6,400	11,693,942	656.96	26.08	100	0
VSI	18.6	19.5	19.5	19.5	19.5	+900	+4.84%	200	257,400	14.46	9.80	0	0
VTB	10.05	10.05	10.1	10.1	10	0	0.00%	2,800	108,585	6.10	9.41	0	0
VTO	12.95	12.85	13.15	13.15	12.85	-100	-0.77%	342,000	1,026,287	57.66	11.42	5,700	23,500
VTP	122.1	122.7	122.4	123.4	121	+600	+0.49%	1,403,700	14,942,779	839.48	51.77	8,170	84,400
YBM	14.5	14.35	14.3	14.5	14.3	-150	-1.03%	5,600	205,203	11.53	15.40	0	0
YEG	12.8	12.6	12.9	12.9	12.5	-200	-1.56%	4,010,100	2,416,706	135.77	13.73	37,900	515,900
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	6,263,606,511	351,888.01		124,429,540	92,876,940

※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」