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	8.04	8.02	8.05	8.13	8.02	-20	-0.25%	1,548,600	3,157,817	189.09	8.32	122,700	4,200
AAM	6.8	6.75	6.8	6.8	6.75	-50	-0.74%	4,500	70,545	4.22	-	0	0
AAT	3.39	3.35	3.38	3.38	3.3	-40	-1.18%	46,800	237,244	14.21	-	0	2,000
ABR	13.15	13.15	13.05	13.15	13	0	0.00%	1,000	263,000	15.75	13.32	0	0
ABS	3	3.03	3	3.04	3	+30	+1%	185,200	242,400	14.51	101.00	0	0
ABT	67.9	67.7	67.9	68	67.4	-200	-0.29%	4,700	797,320	47.74	8.88	0	0
ACB	25.1	25.05	25.1	25.3	25	-50	-0.20%	18,384,900	128,673,248	7,704.98	6.83	7,963,760	3,677,580
ACC	13.35	13.2	13	13.3	12.7	-150	-1.12%	20,600	1,386,000	82.99	26.51	0	0
ACG	36	35.9	35.35	36	35.3	-100	-0.28%	39,500	5,413,287	324.15	12.89	0	0
ACL	13.95	13.95	13.9	13.95	13.9	0	0.00%	1,000	699,718	41.90	64.88	0	0
ADG	9	9.4	8.8	9.4	8.8	+400	+4.44%	12,500	200,977	12.03	11.30	700	1,000
ADP	23.35	23.35	23.15	23.4	23.15	0	0.00%	8,500	537,980	32.21	6.31	2,200	500
ADS	8.28	8.3	8.25	8.3	8.25	+20	+0.24%	131,900	634,076	37.97	12.44	0	0
AFX	11	11.05	11.15	11.15	10.6	+50	+0.45%	147,900	-	-	13.81	0	0
AGG	14.45	14.45	14.45	14.6	14.45	0	0.00%	164,500	2,348,531	140.63	7.90	7,800	2,500
AGR	17.7	17	17.95	17.95	17	-700	-3.95%	2,008,400	3,881,300	232.41	27.11	189,800	111,200
ANT	40.9	41.65	41.9	43	40.95	+750	+1.83%	115,400	-	-	10.48	0	0
ANV	27.6	27	27.8	27.95	26.9	-600	-2.17%	1,526,900	7,188,905	430.47	150.84	149,100	432,300
APG	10.25	10.25	10.25	10.25	10	0	0.00%	535,000	2,292,125	137.25	-	1,100	3,300
APH	6.56	6.48	6.56	6.57	6.48	-80	-1.22%	156,700	1,580,370	94.63	13.28	0	2,000
ASG	16.9	16.8	16.9	16.9	16.3	-100	-0.59%	1,100	1,525,182	91.33	52.66	0	0
ASM	6.44	6.45	6.49	6.49	6.4	+10	+0.16%	380,600	2,626,402	157.27	12.48	42,700	100
ASP	4.85	4.77	4.86	4.86	4.75	-80	-1.65%	9,900	178,110	10.67	24.97	0	0
AST	72.7	72.6	72.7	73.5	72	-100	-0.14%	17,900	3,267,000	195.63	22.84	0	13,400
BAF	38.85	38.95	38.75	39.3	38.6	+100	+0.26%	3,080,500	11,841,643	709.08	25.03	788,400	251,600
BCE	11.7	11.9	11.7	12.05	11.7	+200	+1.71%	253,400	416,500	24.94	5.58	0	3,600
BCG	2.53	0				0	0.00%	-	2,226,933	133.35	-	0	0
BCM	78.8	80	77.2	83.7	77.1	+1,200	+1.52%	1,741,700	82,800,000	4,958.08	39.80	830,920	331,520
BFC	47.7	46.45	46.5	47.5	46.45	-1,250	-2.62%	281,500	2,655,453	159.01	8.27	1,500	10,100
BHN	33.7	33	33.6	33.7	32	-700	-2.08%	40,900	7,649,400	458.05	20.64	100	0
BIC	24.8	24.85	24.8	25.1	24.45	+50	+0.2%	227,000	2,914,331	174.51	5.84	7,910	31,300
BID	52	53.2	52.9	55.3	52.2	+1,200	+2.31%	15,547,500	373,536,454	22,367.45	16.60	1,905,570	3,218,690
BKG	2.9	2.8	2.9	2.91	2.8	-100	-3.45%	106,800	200,505	12.01	13.46	0	0
BMC	15.9	16.6	15.85	16.7	15.85	+700	+4.4%	108,800	205,718	12.32	8.95	400	0
BMI	19.15	19.15	19.2	19.8	19.15	0	0.00%	1,230,800	2,882,987	172.63	12.24	454,100	422,840
BMP	169.8	163.1	170	174.9	163.1	-6,700	-3.95%	558,300	13,351,519	799.49	13.48	70,910	308,630
BRC	12.95	12.4	12.45	12.45	12.4	-550	-4.25%	5,500	153,450	9.19	7.05	0	0
BSI	41	40	41.1	41.6	39.95	-1,000	-2.44%	1,037,700	9,814,638	587.70	21.60	41,400	153,600
BSR	20.8	20.75	21	21.25	20.7	-50	-0.24%	23,609,200	103,901,468	6,221.64	102.22	3,852,620	1,537,400
BTP	8.66	8.59	8.66	8.66	8.53	-70	-0.81%	196,700	519,571	31.11	12.13	14,000	93,000
BTT	36.35	0				0	0.00%	-	490,725	29.38	-	0	0
BVH	71.3	73	72	75.9	70.8	+1,700	+2.38%	1,698,100	54,189,562	3,244.88	25.68	690,600	379,470
BWE	46.9	47	46.9	47.2	46.7	+100	+0.21%	284,300	10,336,646	618.96	19.49	59,400	2,000
C32	11	11	10.95	11.1	10.9	0	0.00%	24,600	330,641	19.80	20.33	0	0
C47	9.9	10.15	9.9	10.2	9.9	+250	+2.53%	236,400	368,874	22.09	93.98	0	0
CCC	11.2	11.05	11.15	11.2	11.05	-150	-1.34%	5,300	453,658	27.17	10.52	0	0
CCI	27.5	0				0	0.00%	-	482,380	28.89	-	0	0
CCL	6.12	6.1	6.16	6.16	6.07	-20	-0.33%	99,900	363,447	21.76	9.53	0	0
CDC	23.8	24.3	23.7	24.4	23.5	+500	+2.1%	163,400	1,282,376	76.79	22.21	38,400	2,300
CHP	28.65	28.2	28.55	28.9	28.2	-450	-1.57%	122,400	4,445,958	266.23	13.20	0	93,500
CIG	8.99	8.95	8.8	8.98	8.66	-40	-0.44%	22,600	456,808	27.35	5.18	0	0
CII	18.9	18.5	19.05	19.1	18.5	-400	-2.12%	13,648,100	11,570,833	692.86	25.59	200,740	1,071,700
CKG	10	9.95	10	10.05	9.95	-50	-0.50%	31,700	1,137,394	68.11	7.72	0	300
CLC	57	57	57	57	56.5	0	0.00%	1,800	1,493,832	89.45	11.05	0	700
CLL	30.95	31	31	31	30.65	+50	+0.16%	10,500	1,054,000	63.11	11.38	500	0
CLW	40.75	40.75	40.75	40.75	40.75	0	0.00%	500	529,750	31.72	9.82	0	0
CMG	37	37.15	37.6	37.9	36.5	+150	+0.41%	1,012,500	7,866,331	471.04	26.02	184,470	37,740
CMV	10.2	9.49	9.49	9.49	9.49	-710	-6.96%	3,500	172,299	10.32	16.71	0	0
CMX	6.24	6.26	6.22	6.3	6.22	+20	+0.32%	141,800	637,888	38.20	11.40	0	0
CNG	25.6	26.4	25.6	26.5	25.5	+800	+3.13%	34,300	926,621	55.49	11.99	0	500
COM	30	30.2	30.3	30.3	30.2	+200	+0.67%	200	426,443	25.54	22.95	0	0
CRC	8.84	8.55	8.82	8.84	8.55	-290	-3.28%	656,000	584,819	35.02	6.72	10,600	40,900
CRE	8.3	8.2	8.29	8.3	8.1	-100	-1.20%	325,300	3,802,163	227.67	92.13	24,400	16,500
CRV	27.7	28.3	26.3	28.5	26.3	+600	+2.17%	900	19,029,391	1,139.48	41.19	0	0
CSM	14.1	13.2	14.1	14.1	13.15	-900	-6.38%	2,959,700	1,367,853	81.91	30.48	33,800	3,500
CSV	30.6	30.85	30.6	31.6	30.6	+250	+0.82%	859,900	3,408,922	204.13	15.66	111,400	27,600
CTD	77	75.2	78.2	78.2	75.2	-1,800	-2.34%	898,900	7,627,537	456.74	16.49	69,280	126,270
CTF	20.25	20.35	20.1	20.35	20.1	+100	+0.49%	304,400	1,946,556	116.56	39.21	7,700	0
CTG	40	39.65	40.45	40.6	39.65	-350	-0.88%	18,904,200	307,959,355	18,440.68	8.40	1,709,110	3,625,010
CTI	23.65	23.65	23.95	24.1	23.65	0	0.00%	1,094,400	1,489,950	89.22	13.08	14,800	89,800
CTR	102.8	103.6	103.6	107.9	103.1	+800	+0.78%	1,361,000	11,850,377	709.60	22.02	90,000	48,700
CTS	33.95	33.85	34.2	34.55	33.85	-100	-0.29%	1,600,200	7,199,673	431.12	21.78	83,100	156,910
CVT	28.4	0				0	0.00%	-	1,042,021	62.40	-	0	0
D2D	36.95	36.85	37	37	36.6	-100	-0.27%	53,000	1,115,071	66.77	15.19	6,400	1,300
DAH	3.6	3.6	3.6	3.6	3.5	0	0.00%	47,800	303,120	18.15	44.44	0	0
DAT	9.36	9.06	9.25	9.25	9.04	-300	-3.21%	4,600	627,209	37.56	10.09	0	0
DBC	28	27.85	28.25	28.55	27.8	-150	-0.54%	5,767,600	10,718,537	641.83	10.61	249,700	854,800
DBD	52	52	52	52.9	51.2	0	0.00%	64,400	4,913,442	294.22	20.55	20,000	1,000
DBT	11.2	11.2	11.2	11.2	11.2	0	0.00%	1,000	229,943	13.77	14.51	0	0
DC4	10	9.99	10	10.1	9.96	-10	-0.10%	273,300	981,375	58.76	4.78	3,800	2,400
DCL	48	49	49	49.1	48	+1,000	+2.08%	749,100	3,579,010	214.31	66.85	0	0
DCM	35.1	35.2	35	35.75	34.9	+100	+0.28%	3,028,600	18,634,880	1,115.86	14.70	422,200	372,600
DGC	65.1	64.5	65.3	66	64.3	-600	-0.92%	3,021,000	24,495,708	1,466.81	8.73	273,160	520,660
DGW	46.15	46.9	46.3	49.35	46.2	+750	+1.63%	7,172,400	10,372,812	621.13	23.41	152,000	124,860
DHA	66.4	66.4	65	66.7	65	0	0.00%	95,100	977,479	58.53	18.91	10,200	4,100
DHC	33.75	33.85	33.75	34.15	33.6	+100	+0.3%	178,500	2,724,690	163.16	11.49	28,600	14,400
DHG	106.9	104.5	107	107.4	104.5	-2,400	-2.25%	34,500	13,662,964	818.14	18.13	6,200	2,000
DHM	6.1	6.1	6.1	6.1	5.9	0	0.00%	3,800	210,668	12.61	69.32	0	0
DIG	16.25	16.05	16.25	16.4	15.9	-200	-1.23%	9,453,700	10,375,221	621.27	85.37	277,620	169,670
DLG	3.11	3.32	3.32	3.32	3.32	+210	+6.75%	2,366,700	993,708	59.50	4.78	0	100
DMC	62	62	61	62	60	0	0.00%	1,300	2,153,103	128.93	12.49	0	0
DPG	42.3	42.8	42.05	43.1	41.65	+500	+1.18%	1,561,200	4,314,199	258.34	12.05	974,400	134,000
DPM	24.2	24.3	24.3	24.7	24.15	+100	+0.41%	4,862,900	16,522,178	989.35	22.54	463,800	334,120
DPR	41.6	41.05	41.85	42.4	41.05	-550	-1.32%	975,700	3,566,668	213.57	13.68	284,300	4,500
DQC	10.15	10	10.05	10.1	9.9	-150	-1.48%	12,100	275,581	16.50	-	0	0
DRC	15.8	15.4	15.75	15.85	15.4	-400	-2.53%	828,600	2,378,211	142.41	7.90	0	10,470
DRH	2.13	2.27	2.12	2.27	2.12	+140	+6.57%	1,503,200	280,817	16.82	-	0	6,800
DRL	46	46	46	47	46	0	0.00%	9,900	437,000	26.17	10.48	0	0
DSC	15.5	16.5	15.5	16.5	14.45	+1,000	+6.45%	171,400	3,954,414	236.79	19.12	500	700
DSE	24	23.55	24	24.3	23.55	-450	-1.88%	418,800	8,068,230	483.13	42.36	32,700	104,000
DSN	42.2	42.2	42.2	42.2	42.05	0	0.00%	8,600	509,903	30.53	6.47	0	1,000
DTA	4.01	4.09	4.01	4.09	3.9	+80	+2%	17,100	73,865	4.42	49.28	0	0
DTL	13.3	13.2	13.35	13.35	13.1	-100	-0.75%	1,700	800,329	47.92	188.57	0	0
DTT	16	0				0	0.00%	-	130,429	7.81	-	0	0
DVP	71.8	71.9	72	72.1	71.3	+100	+0.14%	10,300	2,876,000	172.22	8.55	2,000	1,000
DXG	15.7	15.45	15.75	15.95	15.4	-250	-1.59%	13,120,400	15,741,761	942.62	43.89	2,138,650	3,803,490
DXS	8.16	7.89	8.22	8.22	7.89	-270	-3.31%	3,492,700	4,569,124	273.60	33.43	463,600	288,100
DXV	3.8	3.8	3.8	3.8	3.8	0	0.00%	2,100	37,620	2.25	-	0	0
E1VFVN30	37	36.8	37	37.2	36.65	-200	-0.54%	4,552,100	-	-	-	1,709,200	4,449,480
EIB	23.1	22.9	23.2	23.4	22.85	-200	-0.87%	8,531,500	42,656,302	2,554.27	12.82	965,600	1,138,600
ELC	26.5	25.8	25.9	26.55	25.55	-700	-2.64%	2,104,000	2,839,904	170.05	22.43	9,200	209,000
EVE	10.75	11	10.7	11.35	10.7	+250	+2.33%	55,600	461,778	27.65	-	11,500	5,300
EVF	11.55	11.55	11.6	11.7	11.5	0	0.00%	3,254,500	8,784,535	526.02	16.41	122,600	42,000
EVG	7.55	7.4	7.58	7.63	7.4	-150	-1.99%	900,300	1,592,849	95.38	50.68	32,000	124,600
FCM	3.6	3.6	3.65	3.65	3.58	0	0.00%	21,400	166,416	9.97	116.13	0	0
FCN	14.8	14.8	15	15.05	14.55	0	0.00%	1,093,800	2,330,097	139.53	250.85	0	84,400
FDC	16.1	0				0	0.00%	-	621,943	37.24	-	0	0
FIR	7.18	7.18	7.2	7.2	7.1	0	0.00%	137,900	507,408	30.38	718.00	200	0
FIT	4.7	4.72	4.71	4.84	4.71	+20	+0.43%	611,500	1,604,484	96.08	13.45	0	0
FMC	36.6	36.15	37.2	37.2	36.15	-450	-1.23%	97,300	2,363,808	141.55	7.73	400	1,700
FPT	105.8	104.1	106.1	107	104	-1,700	-1.61%	12,213,100	177,335,091	10,618.87	21.06	1,830,650	1,486,580
FRT	153.4	152.8	153	160	152.3	-600	-0.39%	698,300	26,022,113	1,558.21	66.64	271,390	104,310
FTS	33.9	33.25	34.2	34.2	33.25	-650	-1.92%	1,898,900	11,188,944	670.00	17.79	62,000	181,850
FUCTVGF3	15.8	15.8	15.8	15.8	15.8	0	0.00%	100	-	-	-	0	0
FUCTVGF4	16.9	16.9	16.9	16.9	16.9	0	0.00%	100	-	-	-	0	0
FUCTVGF5	12.4	12.4	12.4	12.4	12.4	0	0.00%	100	-	-	-	0	0
FUCVREIT	8.43	7.89	8.39	8.39	7.89	-540	-6.41%	700	-	-	-	0	0
FUEABVND	11.9	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	14.8	14.8	14.9	14.99	14.8	0	0.00%	6,100	-	-	-	3,200	390,000
FUEFCV50	15.76	0				0	0.00%	-	-	-	-	0	0
FUEIP100	13.2	13.2	13.2	13.2	13.2	0	0.00%	100	-	-	-	0	0
FUEKIV30	14.23	14.15	14.23	14.23	14.01	-80	-0.56%	2,600	-	-	-	0	100
FUEKIVFS	18.26	0				0	0.00%	-	-	-	-	0	0
FUEKIVND	14.99	0				0	0.00%	-	-	-	-	0	0
FUEMAV30	25.38	25.19	25.37	25.4	25.13	-190	-0.75%	26,200	-	-	-	23,900	10,700
FUEMAVND	16.9	16.85	17	17	16.85	-50	-0.30%	3,700	-	-	-	2,800	0
FUESSV30	26.19	25.9	26.19	26.2	25.9	-290	-1.11%	32,000	-	-	-	17,000	13,300
FUESSV50	30.4	30.5	31	31.21	29.75	+100	+0.33%	3,000	-	-	-	100	200
FUESSVFL	31.99	31.85	32.1	32.4	31.85	-140	-0.44%	46,100	-	-	-	500	0
FUETCC50	15.35	15.37	15.35	15.37	15.16	+20	+0.13%	109,000	-	-	-	97,000	0
FUETPVND	11.85	0				0	0.00%	-	-	-	-	0	0
FUEVFVND	40.06	39.7	40.1	40.59	39.7	-360	-0.90%	336,400	-	-	-	11,420	162,900
FUEVN100	26.78	26.6	26.98	26.98	26.6	-180	-0.67%	46,700	-	-	-	5,300	21,700
GAS	105.8	104.5	106	110.8	104	-1,300	-1.23%	3,888,800	252,153,250	15,099.00	24.00	1,063,830	745,830
GDT	19.65	19.85	19.65	19.85	19.65	+200	+1.02%	10,800	489,306	29.30	9.16	100	0
GEE	229	216	229.2	229.6	216	-13,000	-5.68%	492,600	79,055,990	4,733.89	1,241.38	3,600	62,800
GEG	14.9	15	14.8	15.05	14.8	+100	+0.67%	642,700	6,337,626	379.50	86.21	66,900	0
GEX	41.5	40.95	41.85	42.4	40.7	-550	-1.33%	9,663,300	35,193,650	2,107.40	21.44	570,850	1,857,520
GIL	14.4	14.2	14.45	14.45	14.2	-200	-1.39%	166,700	1,442,666	86.39	37.97	2,900	3,200
GMD	63.8	68.2	64	68.2	63.7	+4,400	+6.9%	4,470,900	29,086,966	1,741.73	15.95	737,290	11,043,930
GMH	8.6	8.52	8.6	8.6	8.52	-80	-0.93%	2,900	140,580	8.42	23.60	0	0
GSP	11.2	11.2	11.2	11.35	11	0	0.00%	179,000	687,448	41.16	7.43	0	0
GTA	9.9	9.7	9.75	9.75	9.7	-200	-2.02%	400	95,351	5.71	11.15	0	0
GVR	38	39	39.2	40.65	37.6	+1,000	+2.63%	10,142,500	156,000,000	9,341.32	45.83	2,093,700	509,800
HAG	17.55	17.95	17.6	17.95	17.55	+400	+2.28%	9,454,500	22,749,817	1,362.26	-	407,900	88,400
HAH	57.5	61.5	57.6	61.5	56.9	+4,000	+6.96%	5,844,800	10,384,965	621.85	12.17	265,430	278,620
HAP	7.47	7.55	7.46	7.55	7.46	+80	+1.07%	46,500	837,614	50.16	8.24	0	900
HAR	3.78	3.8	3.78	3.88	3.73	+20	+0.53%	271,200	363,600	21.77	36.89	300	0
HAS	8.1	8.1	8.1	8.1	8.1	0	0.00%	1,200	63,180	3.78	-	0	0
HAX	11.3	11.4	11.3	11.7	11.25	+100	+0.88%	1,110,100	1,224,812	73.34	9.80	113,500	156,880
HCD	7.57	7.5	7.56	7.59	7.5	-70	-0.92%	39,800	277,191	16.60	9.18	100	0
HCM	25.9	25.5	26.1	26.45	25.5	-400	-1.54%	24,235,100	27,538,895	1,649.04	15.58	2,129,900	3,832,000
HDB	28.75	28.95	29	29.8	28.75	+200	+0.7%	19,555,100	144,902,750	8,676.81	7.89	2,938,450	1,721,860
HDC	21.35	21.15	21.6	21.65	21.15	-200	-0.94%	3,042,600	4,224,809	252.98	48.73	150,300	500,900
HDG	26.25	26.45	26.35	26.65	26.2	+200	+0.76%	2,185,400	9,785,522	585.96	24.42	151,500	698,800
HHP	12.5	12.55	12.5	12.65	12.4	+50	+0.4%	478,200	1,086,257	65.05	63.71	41,900	6,900
HHS	11.3	11.35	11.45	11.45	11.2	+50	+0.44%	1,186,400	4,903,041	293.60	11.37	176,600	400
HHV	12.95	12.9	13.15	13.15	12.9	-50	-0.39%	4,723,300	6,416,886	384.24	12.59	186,700	376,300
HID	5.48	5.86	5.4	5.86	5.39	+380	+6.93%	711,900	449,792	26.93	82.54	17,800	14,200
HII	5.9	5.93	5.9	6.09	5.9	+30	+0.51%	242,100	436,822	26.16	141.19	2,400	1,500
HMC	11.7	11.55	11.55	11.7	11.55	-150	-1.28%	1,400	315,315	18.88	12.33	0	0
HNA	23.35	22	22.5	22.5	22	-1,350	-5.78%	5,300	5,175,109	309.89	19.18	0	0
HPG	27.7	27.25	27.85	27.95	27.1	-450	-1.62%	44,169,600	209,156,445	12,524.34	15.56	2,219,010	5,846,540
HPX	4.92	5	4.93	5.15	4.79	+80	+1.63%	4,000,300	1,520,843	91.07	26.88	534,000	1,716,500
HQC	2.91	2.96	2.92	3.07	2.92	+50	+1.72%	6,924,000	1,706,734	102.20	51.03	188,000	670,100
HRC	28.45	28.45	28.45	28.45	28.45	0	0.00%	1,900	859,378	51.46	13.99	0	0
HSG	16.8	16.75	16.8	16.9	16.6	-50	-0.30%	3,250,400	10,401,454	622.84	14.73	134,630	111,430
HSL	7.01	6.93	7.22	7.22	6.93	-80	-1.14%	159,700	267,272	16.00	39.60	4,100	7,900
HT1	17.05	16.8	17.2	17.35	16.8	-250	-1.47%	506,100	6,410,711	383.87	106.33	21,200	29,100
HTG	45.35	45.35	45.85	46	45.2	0	0.00%	31,800	1,632,723	97.77	6.84	0	0
HTI	25.65	27.4	27.4	27.4	27.4	+1,750	+6.82%	225,000	683,608	40.93	11.12	19,000	0
HTL	22.5	22.5	22.5	22.5	22.5	0	0.00%	2,300	270,000	16.17	11.66	0	0
HTN	8.09	8	8.1	8.15	8	-90	-1.11%	240,500	712,931	42.69	28.99	0	500
HTV	12.3	11.75	11.75	11.75	11.75	-550	-4.47%	5,600	153,972	9.22	16.79	0	0
HU1	6.67	7.09	7.13	7.13	7.09	+420	+6.3%	200	70,900	4.25	18.42	0	0
HUB	15.4	15.3	15.4	15.4	15.3	-100	-0.65%	2,500	462,716	27.71	6.44	0	1,700
HVH	13.55	13.65	13.6	13.9	13.55	+100	+0.74%	294,600	866,629	51.89	18.37	0	0
HVN	28.3	29.1	29.25	29.4	28.65	+800	+2.83%	2,284,300	64,438,870	3,858.61	-	400	173,900
HVX	2.82	2.86	2.7	2.9	2.7	+40	+1.42%	4,500	118,762	7.11	-	0	0
ICT	18.7	18.8	19	19.1	18.15	+100	+0.53%	50,200	605,078	36.23	19.46	0	0
IDI	6.92	6.81	6.98	6.99	6.8	-110	-1.59%	386,900	1,860,306	111.40	27.46	100	19,200
IJC	11.15	11.05	11.15	11.25	11.05	-100	-0.90%	3,232,100	6,956,866	416.58	11.87	339,900	405,060
ILB	23.85	23.55	23.5	23.8	23.5	-300	-1.26%	17,800	899,598	53.87	7.15	0	0
IMP	54.5	53.6	54.9	54.9	53.6	-900	-1.65%	61,100	8,254,880	494.30	27.74	21,100	1,500
ITC	13.65	13.6	13.65	13.65	13.4	-50	-0.37%	162,100	1,304,717	78.13	40.60	0	0
ITD	17	17	17.1	17.3	16.5	0	0.00%	113,600	444,938	26.64	9.23	0	500
JVC	5.78	5.76	5.85	5.85	5.69	-20	-0.35%	162,000	648,001	38.80	16.04	0	13,200
KBC	38	37.65	38.1	38.1	37.25	-350	-0.92%	7,541,100	35,457,067	2,123.18	75.60	3,146,300	149,000
KDC	50	50.2	49.5	50.2	49.5	+200	+0.4%	279,400	14,548,277	871.15	361.15	21,100	2,800
KDH	29.3	29.3	29.3	29.65	28.95	0	0.00%	5,270,000	32,880,897	1,968.92	36.63	1,447,670	2,014,700
KHG	7.07	7.04	7.06	7.09	6.98	-30	-0.42%	19,673,100	3,164,024	189.46	57.70	1,092,800	495,500
KHP	12.15	12.25	12.15	12.3	12.15	+100	+0.82%	6,900	739,615	44.29	12.80	0	0
KLB	17.15	16.5	17	17.15	16.15	-650	-3.79%	1,849,400	-	-	6.72	221,000	1,000
KMR	2.94	2.92	2.95	2.95	2.92	-20	-0.68%	3,600	166,083	9.95	28.35	0	0
KOS	38.95	39	38.95	39.3	38.95	+50	+0.13%	430,100	8,442,772	505.56	393.94	35,300	0
KSB	17.2	17.2	17.25	17.35	17	0	0.00%	1,439,500	1,968,432	117.87	36.06	40,900	12,400
L10	25.45	25.45	25.45	25.45	25.45	0	0.00%	2,100	249,156	14.92	9.04	0	0
LAF	18.55	18.15	18.55	18.55	18.15	-400	-2.16%	4,400	276,389	16.55	7.10	0	0
LBM	35.5	35.5	35.8	35.8	34	0	0.00%	27,800	1,420,000	85.03	17.22	1,600	0
LCG	10.6	10.55	10.6	11	10.5	-50	-0.47%	4,081,100	2,179,652	130.52	17.50	42,730	197,500
LDG	3.97	4.24	4.1	4.24	4.06	+270	+6.8%	1,756,100	1,083,811	64.90	-	75,900	12,800
LGC	59.9	0				0	0.00%	-	12,706,605	760.87	-	0	0
LGL	6.2	6.29	6.22	6.34	6.06	+90	+1.45%	176,700	323,917	19.40	-	0	0
LHG	30.9	30.55	31	31.3	30.5	-350	-1.13%	155,200	1,527,867	91.49	9.53	0	108,400
LIX	36.85	39.4	37	39.4	36.8	+2,550	+6.92%	519,900	2,553,120	152.88	14.11	0	0
LM8	14.8	14.8	14.8	14.8	14.8	0	0.00%	100	138,952	8.32	9.86	0	0
LPB	41.55	42.35	41.7	43.25	41.35	+800	+1.93%	2,707,000	126,511,397	7,575.53	13.01	579,030	170,800
LSS	9.75	9.77	9.78	9.82	9.71	+20	+0.21%	161,700	837,696	50.16	7.22	0	0
MBB	27.5	27.4	27.75	28	27.1	-100	-0.36%	28,109,000	220,706,998	13,215.99	7.36	2,949,640	2,575,200
MCH	160	161.8	160	165	160	+1,800	+1.13%	244,400	-	-	14.92	5,310	47,000
MCM	27.45	27.95	27.7	28.5	27.25	+500	+1.82%	113,800	3,074,500	184.10	15.54	0	600
MCP	28	27.85	28	28	27.6	-150	-0.54%	38,600	553,335	33.13	16.71	0	0
MDG	33	34	33	34	33	+1,000	+3.03%	300	351,043	21.02	88.31	0	0
MHC	10.95	11.15	11.2	11.4	11.1	+200	+1.83%	29,000	484,760	29.03	41.14	0	400
MIG	19.85	19.95	19.8	21	19.25	+100	+0.5%	812,100	4,018,596	240.63	15.41	107,510	57,400
MSB	12.65	12.55	12.7	12.8	12.55	-100	-0.79%	5,285,700	39,156,000	2,344.67	5.91	177,700	35,660
MSH	37	35.9	37	37.2	35.9	-1,100	-2.97%	571,800	4,039,505	241.89	6.53	68,000	42,950
MSN	80.2	80	80.2	81.4	79.1	-200	-0.25%	11,205,300	121,639,354	7,283.79	59.48	477,830	1,228,850
MWG	86.7	86	86.7	88.3	86	-700	-0.81%	6,841,300	126,287,282	7,562.11	33.78	2,031,830	3,162,410
NAB	14.75	14.7	14.7	14.85	14.7	-50	-0.34%	1,257,500	20,176,493	1,208.17	5.44	148,700	45,700
NAF	38.55	38.35	38.55	38.8	37.9	-200	-0.52%	448,300	271,669	16.27	18.36	49,100	75,700
NAV	17.25	17.1	17.25	17.25	17.1	-150	-0.87%	4,700	136,800	8.19	7.68	0	0
NBB	18.55	18.5	18.05	18.55	18.05	-50	-0.27%	39,900	1,852,956	110.96	2,642.86	0	0
NCT	92.5	92.5	92.5	93	92.1	0	0.00%	14,300	2,420,330	144.93	10.08	0	3,600
NHA	15.5	15.2	15.55	15.55	15.15	-300	-1.94%	207,700	738,594	44.23	10.36	2,040	2,400
NHH	11.75	11.95	11.75	11.95	11.7	+200	+1.7%	106,500	1,349,920	80.83	10.13	0	0
NHT	11.1	0				0	0.00%	-	266,441	15.95	-	0	0
NKG	15.8	15.5	15.9	15.9	15.45	-300	-1.90%	6,466,000	6,937,349	415.41	10.81	537,030	138,100
NLG	30.1	30.6	30.15	30.7	30	+500	+1.66%	2,366,600	14,843,980	888.86	23.81	451,880	473,080
NNC	66	61.4	61.4	61.4	61.4	-4,600	-6.97%	21,900	1,345,888	80.59	23.36	1,000	0
NO1	6.23	6.21	6.25	6.25	6.13	-20	-0.32%	52,800	149,040	8.92	8.27	0	0
NSC	76.4	76.4	75.5	76.4	75.2	0	0.00%	500	1,342,693	80.40	6.52	0	0
NT2	25.8	25.9	26.2	26.65	25.65	+100	+0.39%	2,515,500	7,455,989	446.47	93.84	275,100	735,800
NTC	161.8	157	160	160	155.8	-4,800	-2.97%	64,800	3,767,997	225.63	12.88	0	0
NTL	17.55	17.3	17.75	17.8	17.05	-250	-1.42%	1,502,800	2,110,252	126.36	3.66	126,600	116,700
NVL	12.95	12.75	12.8	12.95	12.75	-200	-1.54%	6,554,800	28,458,236	1,704.09	-	635,750	2,004,070
NVT	7.6	7.5	7.83	7.84	7.32	-100	-1.32%	4,300	678,750	40.64	-	300	0
OCB	12.05	12	12.05	12.1	11.95	-50	-0.41%	2,054,700	29,589,470	1,771.82	9.40	242,450	100
OGC	3.82	3.82	3.83	3.87	3.78	0	0.00%	328,300	1,146,000	68.62	9.60	27,300	300
OPC	23.8	22.8	22.6	23.5	22.6	-1,000	-4.20%	3,700	1,460,360	87.45	16.05	0	0
ORS	13.45	13.25	13.55	13.55	13.25	-200	-1.49%	1,027,200	4,451,997	266.59	11.67	0	46,500
PAC	23.9	23.2	24	24	23.2	-700	-2.93%	668,600	1,617,210	96.84	9.46	9,200	3,400
PAN	28.1	29.2	28.1	29.5	28.05	+1,100	+3.91%	1,766,600	6,099,727	365.25	10.80	222,200	161,800
PC1	24.1	23.8	24.3	24.65	23.65	-300	-1.24%	5,843,300	9,788,591	586.14	20.22	622,100	609,440
PDN	112.4	112.8	111.6	114.5	111.6	+400	+0.36%	8,700	4,178,553	250.21	12.95	0	0
PDR	17.8	17.5	17.85	17.85	17.3	-300	-1.69%	10,515,500	17,146,664	1,026.75	95.11	96,720	3,433,200
PDV	9.96	9.85	9.96	9.99	9.7	-110	-1.10%	64,300	-	-	2.40	0	0
PET	35.55	35.9	35.95	37.2	35.7	+350	+0.98%	2,956,300	3,831,325	229.42	27.01	0	2,700
PGC	13.9	14.15	14	14.75	13.9	+250	+1.8%	116,900	853,801	51.13	9.99	500	2,800
PGD	24.1	23.9	24.3	24.3	23.9	-200	-0.83%	7,200	2,366,036	141.68	10.11	0	1,800
PGI	19.35	19.4	19.35	19.65	19.35	+50	+0.26%	16,100	2,151,398	128.83	9.26	0	200
PGV	23.3	23.3	23.85	23.85	22.8	0	0.00%	95,700	26,176,805	1,567.47	-	1,000	0
PHC	4.97	4.99	4.99	5	4.95	+20	+0.4%	159,400	252,903	15.14	51.98	0	0
PHR	68.1	66	68	68.4	66	-2,100	-3.08%	1,227,100	8,942,947	535.51	21.19	167,870	326,500
PIT	7.1	7.1	7.1	7.1	7	0	0.00%	4,900	100,893	6.04	35.32	0	0
PJT	9.3	9.35	9.38	9.38	9.35	+50	+0.54%	500	232,654	13.93	8.91	0	0
PLP	5.62	5.68	5.62	5.7	5.4	+60	+1.07%	49,600	567,999	34.01	45.08	1,500	0
PLX	55.6	59	58.4	59.4	57.5	+3,400	+6.12%	11,931,600	74,964,942	4,488.92	33.39	2,387,500	996,630
PMG	10.45	9.72	9.72	9.72	9.72	-730	-6.99%	40,300	450,389	26.97	18.17	0	0
PNC	25.5	25	27.2	27.25	25	-500	-1.96%	500	269,984	16.17	26.43	0	0
PNJ	114.2	111.9	112.9	114	110.7	-2,300	-2.01%	1,915,700	38,174,585	2,285.90	19.59	425,500	1,245,440
POW	14.25	14.3	14.45	14.8	14.25	+50	+0.35%	16,837,400	39,851,542	2,386.32	30.11	985,620	445,500
PPC	10.2	10.35	10.2	10.4	10.15	+150	+1.47%	898,000	3,318,345	198.70	7.77	12,900	17,200
PTB	51.7	51.1	51.7	52.5	51.1	-600	-1.16%	101,000	3,420,552	204.82	9.28	22,600	300
PTC	6.4	6.44	6.44	6.44	6.4	+40	+0.63%	5,400	207,314	12.41	10.72	0	0
PTL	2.7	2.74	2.7	2.75	2.69	+40	+1.48%	130,500	274,000	16.41	-	0	0
PVD	29.3	28.5	29.45	29.45	28.5	-800	-2.73%	6,388,200	15,842,580	948.66	28.50	644,560	1,171,960
PVP	15.05	15.2	15.05	15.45	15.05	+150	+1%	970,100	1,576,277	94.39	8.10	1,000	0
PVT	20.6	20.3	20.6	20.85	20.3	-300	-1.46%	4,598,700	9,539,604	571.23	7.05	232,100	431,500
QCG	14.1	14.1	14.2	14.25	13.9	0	0.00%	777,000	3,879,321	232.29	46.69	67,100	34,400
QNP	32.4	0				0	0.00%	-	1,309,282	78.40	-	0	0
RAL	95	95	95	95.4	94.5	0	0.00%	6,100	2,237,005	133.95	3.77	0	0
REE	63.3	62.8	63.4	63.8	62.7	-500	-0.79%	762,900	34,016,131	2,036.89	14.82	0	5,570
RYG	10.8	10.5	10.8	11.2	10.5	-300	-2.78%	359,000	472,500	28.29	7.00	0	0
S4A	33	33	33	33	33	0	0.00%	100	1,392,600	83.39	15.80	0	0
SAB	51.1	52.3	52	54.3	51.5	+1,200	+2.35%	3,633,500	67,078,012	4,016.65	15.89	383,500	653,000
SAM	7.29	7.4	7.3	7.4	7.3	+110	+1.51%	356,200	2,811,711	168.37	33.64	8,100	0
SAV	13.2	13.4	13.2	13.4	13.2	+200	+1.52%	15,400	332,242	19.89	5.75	0	0
SBA	28.85	30.2	28.85	30.2	28.35	+1,350	+4.68%	42,100	1,826,745	109.39	16.09	0	0
SBG	14.3	14.45	14.35	14.45	14.2	+150	+1.05%	115,200	722,499	43.26	13.39	0	5,300
SBT	24.3	24.35	24.3	24.4	24.25	+50	+0.21%	532,900	20,821,992	1,246.83	29.27	94,000	1,000
SBV	7.95	7.9	7.9	7.9	7.9	-50	-0.63%	2,100	226,651	13.57	-	0	0
SC5	15.6	0				0	0.00%	-	233,743	14.00	-	0	0
SCR	7.3	7.28	7.3	7.37	7.23	-20	-0.27%	3,249,900	3,134,732	187.71	1,040.00	107,200	115,400
SCS	54.2	56.2	54.5	57.2	54.5	+2,000	+3.69%	717,400	5,736,726	343.52	8.58	157,700	17,200
SFC	17.6	18.1	18.1	18.3	18.1	+500	+2.84%	1,600	204,375	12.24	10.30	0	0
SFG	10.35	10.35	10.05	10.35	9.63	0	0.00%	2,300	495,737	29.68	19.31	0	0
SFI	26.5	27	26.5	27.1	26.5	+500	+1.89%	26,200	656,425	39.31	7.84	0	10,020
SGN	63.2	62.9	63.2	63.9	62.5	-300	-0.47%	15,100	2,107,061	126.17	8.65	2,200	0
SGR	17.1	17	17.2	17.25	17	-100	-0.58%	82,400	1,187,875	71.13	17.22	8,600	400
SGT	15.75	15.7	15.8	15.8	15.3	-50	-0.32%	19,600	2,323,650	139.14	17.86	0	0
SHA	4.02	4.01	4.02	4.02	3.91	-10	-0.25%	10,600	134,121	8.03	9.93	0	0
SHB	16.5	16.55	16.55	16.7	16.35	+50	+0.3%	54,106,900	76,025,799	4,552.44	7.18	1,342,440	1,980,800
SHI	14.4	14.8	14.15	14.8	14.1	+400	+2.78%	548,500	2,515,253	150.61	31.09	0	22,300
SHP	34.5	34.1	34.2	34.25	34.1	-400	-1.16%	30,300	3,451,137	206.65	12.08	0	0
SIP	59	57.2	59	59.6	57.2	-1,800	-3.05%	800,200	13,848,860	829.27	11.14	69,400	411,100
SJD	14.2	14.2	14.2	14.2	14.1	0	0.00%	84,200	979,780	58.67	6.88	0	0
SJS	57.4	57	57.4	58.5	57	-400	-0.70%	30,800	16,956,065	1,015.33	24.18	600	0
SKG	10.85	10.1	10.85	10.9	10.1	-750	-6.91%	656,900	671,627	40.22	19.77	0	4,800
SMA	8.6	0				0	0.00%	-	175,034	10.48	-	0	0
SMB	39.6	39.6	39.55	39.9	39.15	0	0.00%	19,800	1,181,927	70.77	7.65	1,400	200
SMC	13.75	14.1	13.8	14.5	13.7	+350	+2.55%	676,900	1,037,856	62.15	35.52	57,800	20,900
SPM	9.9	10.25	9.9	10.25	9.9	+350	+3.54%	2,800	141,143	8.45	30.60	0	0
SRC	50.1	50	50	50	50	-100	-0.20%	500	1,403,168	84.02	9.25	0	0
SRF	7.84	7.84	7.48	7.84	7.48	0	0.00%	800	264,888	15.86	150.77	0	0
SSB	18	17.7	17.95	17.95	17.65	-300	-1.67%	2,623,600	50,356,500	3,015.36	10.74	20,600	169,600
SSC	31	31	31	31	31	0	0.00%	100	411,425	24.64	10.24	0	0
SSI	32.65	32.6	33	33.3	32.25	-50	-0.15%	27,568,900	67,674,822	4,052.38	20.98	2,268,740	1,492,510
ST8	4.56	4.5	4.59	4.59	4.5	-60	-1.32%	99,500	115,744	6.93	5.23	0	0
STB	58.3	58.1	58.2	60.9	58.1	-200	-0.34%	16,114,900	109,531,033	6,558.74	10.86	2,011,950	2,074,050
STG	41.3	43.3	38.45	43.3	38.45	+2,000	+4.84%	400	4,254,370	254.75	22.09	0	0
STK	15.6	15.7	15.7	15.7	15.5	+100	+0.64%	7,100	2,199,933	131.73	120.77	0	2,700
SVC	21.7	21.35	21.05	21.7	21.05	-350	-1.61%	13,800	1,991,491	119.25	14.28	300	9,640
SVD	3.95	3.99	3.95	3.99	3.93	+40	+1.01%	7,200	110,148	6.60	8.11	0	0
SVI	36	35.55	36	36	35	-450	-1.25%	2,000	456,193	27.32	6.01	0	0
SVT	11.1	11.45	11.1	11.45	11	+350	+3.15%	11,600	198,211	11.87	7.19	0	10,300
SZC	33.05	32.55	33.35	33.4	32.55	-500	-1.51%	976,500	5,858,540	350.81	20.14	41,300	90,300
SZL	48	50	47.15	51	47.15	+2,000	+4.17%	22,100	1,367,227	81.87	16.35	0	0
TAL	46.5	46.8	46.8	46.8	45.5	+300	+0.65%	252,900	14,594,580	873.93	21.80	0	700
TBC	36.1	36.5	36	36.5	36	+400	+1.11%	1,500	2,317,750	138.79	13.02	0	0
TCB	36.3	35.95	36.35	36.6	35.65	-350	-0.96%	15,678,200	254,750,343	15,254.51	11.79	5,162,620	5,197,660
TCD	1.89	0				0	0.00%	-	634,701	38.01	-	0	0
TCH	16	15.55	16	16.05	15.55	-450	-2.81%	7,560,700	14,183,298	849.30	12.15	921,880	2,615,380
TCI	9.3	9.1	9.25	9.25	9.1	-200	-2.15%	173,500	1,052,151	63.00	18.53	0	0
TCL	35.5	35.65	35.6	35.75	35.35	+150	+0.42%	68,300	1,075,148	64.38	8.77	500	0
TCM	27.85	27.75	27.65	27.85	27.5	-100	-0.36%	1,356,200	3,109,075	186.17	10.89	7,300	17,000
TCO	9.46	10.1	10.1	10.1	10	+640	+6.77%	474,700	316,338	18.94	14.87	0	0
TCR	2.7	2.78	2.75	2.78	2.7	+80	+2.96%	1,200	28,816	1.73	-	0	0
TCT	20.65	20.35	20.65	20.65	20.35	-300	-1.45%	2,300	260,236	15.58	24.05	0	0
TCX	52	51.8	52	52.1	51.3	-200	-0.38%	1,612,200	107,752,185	6,452.23	5.94	856,490	388,390
TDC	11.75	11.75	11.8	11.9	11.3	0	0.00%	303,800	1,175,000	70.36	2.83	5,600	0
TDG	2.99	2.89	2.98	2.98	2.89	-100	-3.34%	48,100	69,970	4.19	10.21	0	0
TDH	4.17	4.22	4.2	4.45	4.2	+50	+1.2%	250,800	475,395	28.47	-	4,800	8,310
TDM	57.5	55.5	55	57.5	55	-2,000	-3.48%	13,800	6,105,000	365.57	31.88	600	13,400
TDP	27.5	27.7	26.7	28.6	26.6	+200	+0.73%	178,300	2,443,756	146.33	25.48	300	900
TDW	48.8	48.6	46.5	48.6	46.5	-200	-0.41%	200	413,100	24.74	7.37	0	0
TEG	6.3	6.28	6.3	6.3	6.27	-20	-0.32%	4,600	758,665	45.43	149.52	0	0
THG	45.55	45.3	45.5	45.6	45.25	-250	-0.55%	14,800	1,410,185	84.44	8.81	0	1,700
TIP	20.15	19.35	19.7	20	19.2	-800	-3.97%	220,000	1,257,902	75.32	6.89	3,300	0
TIX	41.7	0				0	0.00%	-	1,251,000	74.91	-	0	0
TLD	8.24	8.28	8.23	8.29	8.2	+40	+0.49%	166,800	643,698	38.54	45.75	2,900	0
TLG	52.3	52.8	52.5	53.5	52	+500	+0.96%	314,100	5,096,696	305.19	10.99	90,400	29,900
TLH	5.25	5.26	5.35	5.35	5.24	+10	+0.19%	266,900	590,803	35.38	-	13,400	0
TMP	58	59	58.3	59	58	+1,000	+1.72%	1,400	4,130,000	247.31	11.79	900	500
TMS	41.35	42	41.35	42	41.35	+650	+1.57%	500	7,112,126	425.88	35.12	0	0
TMT	13.65	13.05	13.05	13.65	13.05	-600	-4.40%	2,700	481,258	28.82	-	400	0
TN1	14.4	14.45	14.4	14.5	14.4	+50	+0.35%	19,500	868,380	52.00	15.50	0	0
TNC	30.5	30.5	30.5	30.5	30.5	0	0.00%	100	587,125	35.16	19.74	0	0
TNH	12.4	12.25	12.5	12.5	12.15	-150	-1.21%	89,300	20,310,493	1,216.20	35.40	13,000	20
TNI	5.12	5.07	5.08	5.1	5.02	-50	-0.98%	39,200	266,175	15.94	-	0	0
TNT	8.87	9	9.07	9.25	8.67	+130	+1.47%	29,900	459,000	27.49	1,285.71	0	0
TPB	17.35	17.45	17.4	17.8	17.4	+100	+0.58%	19,291,000	46,102,136	2,760.61	7.59	653,970	1,041,760
TPC	13.6	0				0	0.00%	-	228,711	13.70	-	0	0
TRA	72.5	72.5	72.8	74	72.5	0	0.00%	2,000	3,005,164	179.95	14.53	0	0
TRC	84.8	82	85	85	82	-2,800	-3.30%	127,200	2,388,250	143.01	10.79	12,400	10,250
TSA	15	15.2	14.9	15.2	14.85	+200	+1.33%	229,500	614,460	36.79	22.75	500	0
TSC	2.94	2.95	2.97	2.99	2.94	+10	+0.34%	155,800	580,734	34.77	590.00	0	0
TTA	10.9	11	10.9	11	10.8	+100	+0.92%	69,300	1,964,150	117.61	9.50	0	0
TTE	39.1	0				0	0.00%	-	1,113,975	66.71	-	0	0
TTF	3.05	3.02	3.05	3.09	3.02	-30	-0.98%	1,052,800	1,241,817	74.36	201.33	11,200	164,900
TV2	36	35.4	36.05	36.4	35.4	-600	-1.67%	399,200	2,390,426	143.14	36.95	16,630	56,700
TVB	8.35	8.3	8.3	8.3	8.29	-50	-0.60%	6,300	930,405	55.71	7.38	0	0
TVS	14.8	14.8	15	15	14.75	0	0.00%	72,000	3,321,711	198.90	8.79	270	2,400
TVT	16.1	16.3	16.1	16.35	15.85	+200	+1.24%	9,600	342,300	20.50	14.83	0	0
TYA	18.6	19.25	19.6	19.6	19	+650	+3.49%	53,000	117,914	7.06	7.85	500	100
UIC	55.5	55.5	55.5	55.5	55.5	0	0.00%	800	461,094	27.61	7.89	0	0
VAB	10.6	10.6	10.7	10.85	10.6	0	0.00%	630,500	8,653,423	518.17	6.60	12,400	47,900
VAF	19	19.65	19	19.65	18.95	+650	+3.42%	55,500	740,124	44.32	12.15	0	100
VCA	8.33	0				0	0.00%	-	126,510	7.58	-	0	0
VCB	72.7	73.5	74	75	72.1	+800	+1.1%	18,491,600	614,142,119	36,774.98	13.19	2,585,030	5,589,040
VCF	298	299	298	299	298	+1,000	+0.34%	500	7,947,161	475.88	17.80	0	0
VCG	23.6	23.3	23.85	23.9	23.3	-300	-1.27%	4,175,500	15,062,712	901.96	15.05	372,460	1,172,580
VCI	34.8	35.35	35.35	36.05	34.95	+550	+1.58%	12,064,800	30,051,035	1,799.46	22.95	1,087,850	455,010
VCK	48	47.9	48.3	48.45	47.85	-100	-0.21%	3,457,000	72,895,451	4,365.00	8.07	1,017,600	430,800
VDP	47	0				0	0.00%	-	1,037,919	62.15	-	0	0
VDS	17.7	17.45	17.8	17.95	17.45	-250	-1.41%	1,168,600	4,746,400	284.22	14.35	100	216,800
VFG	54.8	55	54.8	55.3	54.1	+200	+0.36%	14,600	2,294,194	137.38	5.42	11,400	0
VGC	49.95	48.75	50.2	50.2	48.75	-1,200	-2.40%	1,048,300	21,857,063	1,308.81	19.78	48,300	97,300
VHC	63	63	63.2	63.8	62.4	0	0.00%	1,639,700	14,140,549	846.74	11.51	704,500	234,160
VHM	125	123	124.1	124.5	119.7	-2,000	-1.60%	7,006,400	505,211,676	30,252.20	16.74	1,526,930	2,319,230
VIB	18.15	18.05	18.25	18.4	18.05	-100	-0.55%	6,538,100	61,442,303	3,679.18	7.57	678,110	1,004,850
VIC	162	161	162	162	154.6	-1,000	-0.62%	5,147,800	620,335,497	37,145.84	52.87	942,090	1,778,330
VID	5.03	5.03	5.03	5.03	5.03	0	0.00%	500	205,405	12.30	29.59	0	500
VIP	12.8	13.2	12.75	13.3	12.75	+400	+3.13%	581,900	903,816	54.12	12.09	0	1,400
VIX	26	25.55	26.2	26.2	25.05	-450	-1.73%	47,641,400	39,128,033	2,343.00	37.74	2,080,220	6,364,880
VJC	185	181.8	185.5	186	181.3	-3,200	-1.73%	1,416,900	98,464,941	5,896.10	70.17	49,100	191,040
VMD	16.45	16.35	16.45	16.6	16	-100	-0.61%	6,800	252,448	15.12	11.28	0	0
VND	20.55	19.6	20.75	20.8	19.6	-950	-4.62%	27,635,600	29,837,078	1,786.65	17.36	1,398,390	2,930,550
VNE	5.78	5.71	5.78	5.9	5.7	-70	-1.21%	329,800	468,535	28.06	-	0	0
VNG	7.2	7.12	7.07	7.18	7.07	-80	-1.11%	6,600	692,609	41.47	284.80	0	700
VNL	20.9	21.2	21.5	21.5	20.95	+300	+1.44%	12,100	299,778	17.95	6.73	0	0
VNM	70.6	73.4	71.5	75.5	71.1	+2,800	+3.97%	21,521,900	153,402,730	9,185.79	18.25	1,361,550	4,698,830
VNS	9.26	9.2	9.26	9.26	9.13	-60	-0.65%	8,800	624,305	37.38	7.49	0	1,000
VOS	13.1	13.9	13.15	14	13.15	+800	+6.11%	2,611,800	1,946,000	116.53	5.80	239,800	56,500
VPB	29.65	29.75	30.15	30.95	29.7	+100	+0.34%	48,697,600	236,034,227	14,133.79	14.96	11,176,610	5,983,770
VPD	25.75	25.8	26.5	26.5	25.7	+50	+0.19%	41,200	2,750,012	164.67	12.96	100	0
VPG	5.7	5.42	5.75	5.78	5.42	-280	-4.91%	440,200	479,213	28.70	5.11	0	0
VPH	4.42	4.43	4.42	4.5	4.32	+10	+0.23%	48,000	422,435	25.30	3.26	1,900	1,800
VPI	54.9	55.2	54.9	55.7	54.6	+300	+0.55%	1,893,900	17,666,737	1,057.89	49.64	600	179,300
VPL	93.5	91.7	93.6	93.6	91.2	-1,800	-1.93%	756,000	164,445,645	9,847.04	60.65	236,790	225,270
VPS	9.41	9.23	9.4	9.4	9.22	-180	-1.91%	22,300	225,773	13.52	9.43	0	0
VPX	31.6	30.6	32.5	32.5	30.5	-1,000	-3.16%	1,524,900	-	-	47.08	538,440	796,240
VRC	12.8	13.4	12.8	13.5	12.8	+600	+4.69%	2,300	670,000	40.12	670.00	0	0
VRE	32	31.15	31.65	32	31	-850	-2.66%	10,790,100	70,782,718	4,238.49	17.28	752,810	5,129,340
VSC	21.8	23.3	22.05	23.3	21.95	+1,500	+6.88%	18,937,700	8,722,829	522.33	16.73	2,002,100	996,100
VSH	44.45	44.3	44.4	44.5	44.3	-150	-0.34%	5,800	10,465,487	626.68	23.34	0	0
VSI	25	25.1	25.1	25.1	25.1	+100	+0.4%	1,800	331,320	19.84	14.48	1,800	1,800
VTB	17.4	17.5	17.7	17.75	16.9	+100	+0.57%	9,500	189,079	11.32	16.39	0	0
VTO	11.85	12	11.85	12.1	11.85	+150	+1.27%	435,900	958,400	57.39	10.67	8,900	2,300
VTP	122	125.5	123.5	129.9	122	+3,500	+2.87%	1,794,400	15,283,772	915.20	52.95	321,900	111,880
VVS	59.3	60.9	59	62	58.7	+1,600	+2.7%	68,000	1,310,873	78.50	19.16	10,800	900
YBM	10.1	10.3	10.1	10.3	10.1	+200	+1.98%	36,600	184,109	11.02	11.05	0	0
YEG	12.35	12.3	12.35	12.45	12.2	-50	-0.40%	901,900	2,359,165	141.27	13.40	0	600
BBC	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	7,869,336,118	471,217.73		109,808,810	142,926,470

※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」