ホーチミン証取株価- ベトナム株情報

銘柄	前日終値	取引値 (終値)	始値	高値	安値	前日比	前日比 (%)	売買高 (株)	時価総額 (百万ドン)	時価総額 (億円)	PER (倍)	外国人 [買]成立	外国人 [売]成立
AAA	7.02	7.08	7.11	7.15	7.04	+60	+0.85%	993,500	2,787,699	166.93	7.34	88,400	0
AAM	6.2	6.2	6.2	6.2	6.2	0	0.00%	2,300	64,797	3.88	36.90	0	0
AAT	2.92	2.93	2.92	2.94	2.88	+10	+0.34%	10,900	207,500	12.43	-	0	0
ABR	12.8	12.2	12.2	12.2	12.2	-600	-4.69%	300	244,000	14.61	12.36	200	0
ABS	3	3.04	3	3.05	2.99	+40	+1.33%	229,500	243,200	14.56	101.33	0	0
ABT	60.8	60.1	60.8	61	60.1	-700	-1.15%	6,900	707,813	42.38	5.34	400	0
ACB	23.55	23.8	23.85	23.9	23.7	+250	+1.06%	9,883,500	122,252,427	7,320.50	7.88	2,992,800	2,634,000
ACC	12.45	12.65	13	13	12.2	+200	+1.61%	3,400	1,328,250	79.54	25.40	0	0
ACG	34.8	34.5	35	35	34.3	-300	-0.86%	3,300	5,202,184	311.51	12.39	100	0
ACL	12.9	12.9	12.9	13.3	12.9	0	0.00%	700	647,051	38.75	60.00	0	0
ADG	8.8	8.83	8.83	8.83	8.83	+30	+0.34%	100	188,790	11.30	10.61	0	0
ADP	22.9	23	22.9	23	22.8	+100	+0.44%	2,200	529,917	31.73	6.93	0	0
ADS	8.61	8.63	8.71	8.71	8.6	+20	+0.23%	121,200	659,286	39.48	12.94	4,000	1,000
AFX	10.4	10.5	10.4	10.7	10.4	+100	+0.96%	66,400	-	-	7.77	0	0
AGG	12.85	13	13.05	13.1	12.9	+150	+1.17%	469,000	2,112,865	126.52	7.10	33,500	600
AGR	14.7	14.9	15.2	15.2	14.75	+200	+1.36%	762,300	3,401,845	203.70	26.51	41,600	29,100
ANT	36.7	36.8	35.55	37	35.5	+100	+0.27%	2,100	-	-	9.26	0	0
ANV	23.55	23.85	24	24.2	23.7	+300	+1.27%	873,700	6,350,200	380.25	6.35	160,300	70,500
APG	5.7	5.8	5.82	5.88	5.72	+100	+1.75%	744,900	1,297,007	77.67	-	41,500	12,400
APH	5.56	5.59	5.6	5.64	5.51	+30	+0.54%	111,300	1,363,313	81.64	11.45	0	0
ASG	16.8	16.8	16.8	16.8	16.8	0	0.00%	100	1,525,182	91.33	52.66	0	0
ASM	5.68	5.72	5.79	5.8	5.7	+40	+0.7%	235,300	2,329,151	139.47	11.06	0	9,100
ASP	4.89	4.91	4.89	4.92	4.89	+20	+0.41%	152,300	183,337	10.98	25.71	0	0
AST	69.8	69.8	69.5	70	69.5	0	0.00%	7,500	3,141,000	188.08	21.96	2,600	0
BAF	34.8	35.05	35.15	35.15	34.85	+250	+0.72%	2,019,800	10,655,959	638.08	22.53	0	172,900
BCE	11.25	11.2	11.3	11.3	11.15	-50	-0.44%	22,100	392,000	23.47	5.26	100	300
BCG	2.53	0				0	0.00%	-	2,226,933	133.35	-	0	0
BCM	53.1	54.1	54.1	55	53.9	+1,000	+1.88%	679,800	55,993,500	3,352.90	26.92	89,310	10,500
BFC	55.3	55.5	55.5	56.8	54.6	+200	+0.36%	145,400	3,172,824	189.99	11.38	16,400	2,900
BHN	29.5	29.5	30.5	30.5	29.4	0	0.00%	7,100	6,838,100	409.47	14.63	0	100
BIC	24.1	24.1	23.9	25.75	23.9	0	0.00%	213,000	2,826,373	169.24	8.85	1,360	55,260
BID	39.4	40.25	40	40.6	39.7	+850	+2.16%	10,071,800	293,022,625	17,546.26	12.56	540,100	1,400,200
BKG	2.61	2.6	2.64	2.64	2.6	-10	-0.38%	42,400	186,183	11.15	12.50	0	0
BMC	13.4	13.5	13.5	13.6	13.4	+100	+0.75%	16,700	167,301	10.02	21.23	0	0
BMI	17	17.2	17.2	17.3	16.95	+200	+1.18%	230,400	2,589,419	155.06	11.00	27,600	10,990
BMP	129.1	131.5	131	132.5	129.5	+2,400	+1.86%	174,300	10,764,713	644.59	8.76	4,080	51,700
BRC	12.05	12.2	12.1	12.2	12.1	+150	+1.24%	500	150,975	9.04	7.26	0	0
BSI	36.35	37.1	38.3	38.3	37.1	+750	+2.06%	528,200	9,103,076	545.09	20.03	19,000	6,300
BSR	27.65	26.3	27.65	28	26.1	-1,350	-4.88%	23,335,900	131,691,982	7,885.75	25.29	2,297,200	6,778,800
BTP	8.49	8.47	8.5	8.51	8.47	-20	-0.24%	48,400	512,313	30.68	11.96	10,000	2,400
BTT	40.65	0				0	0.00%	-	548,775	32.86	-	0	0
BVH	82.5	83.8	84.8	84.8	81.9	+1,300	+1.58%	390,300	62,206,648	3,724.95	29.48	78,100	16,290
BWE	43	43.05	43.05	43.85	42.8	+50	+0.12%	498,200	9,467,928	566.94	11.51	7,750	205,650
C32	10.55	10.5	10.35	10.55	10.3	-50	-0.47%	47,400	315,612	18.90	19.41	0	500
C47	9.46	9.5	9.45	9.53	9.4	+40	+0.42%	17,000	345,252	20.67	6.61	0	0
CCC	7.59	7.7	7.7	7.7	7.7	+110	+1.45%	1,700	316,123	18.93	7.33	0	0
CCI	21.9	21.15	21.05	21.5	21.05	-750	-3.42%	1,900	370,994	22.22	8.74	0	0
CCL	4.95	4.99	5.04	5.1	4.99	+40	+0.81%	122,200	297,311	17.80	7.80	0	8,000
CDC	21.8	21.6	21.8	21.9	21.55	-200	-0.92%	94,400	1,139,889	68.26	19.74	100	4,100
CHP	28.5	28.5	28.55	28.55	28.4	0	0.00%	18,400	4,493,255	269.06	10.25	0	0
CIG	6.5	6.6	6.22	6.6	6.22	+100	+1.54%	11,900	336,864	20.17	3.82	0	0
CII	18.6	18.35	19.2	19.2	18.35	-250	-1.34%	19,627,100	12,330,930	738.38	93.62	503,500	583,600
CKG	9.16	9.11	9.16	9.16	9.11	-50	-0.55%	42,600	1,041,373	62.36	13.24	0	0
CLC	57.3	55.9	55	55.9	55	-1,400	-2.44%	3,300	1,465,004	87.72	8.05	0	0
CLL	29.6	29.95	29.7	30	29.6	+350	+1.18%	4,500	1,018,300	60.98	10.84	100	200
CLW	47.95	48	48	48	48	+50	+0.1%	600	624,000	37.37	10.98	0	0
CMG	28.8	29.1	29.4	29.4	29	+300	+1.04%	201,600	6,777,416	405.83	20.38	15,050	43,540
CMV	7.9	0				0	0.00%	-	143,431	8.59	-	0	0
CMX	6.11	6.09	6.15	6.16	6.09	-20	-0.33%	125,600	620,565	37.16	11.09	0	0
CNG	24.4	24.4	24.5	24.5	24.4	0	0.00%	3,400	856,423	51.28	15.80	0	0
COM	33.25	0				0	0.00%	-	469,511	28.11	-	0	0
CRC	9.94	10.2	9.9	10.2	9.8	+260	+2.62%	2,653,000	1,088,339	65.17	11.46	0	145,200
CRE	7.97	8.1	8	8.1	7.76	+130	+1.63%	350,900	3,755,795	224.90	91.01	4,400	17,600
CRV	28.4	28	28.35	28.35	26.9	-400	-1.41%	900	19,247,197	1,152.53	40.76	0	0
CSM	12.3	12.3	12.3	12.4	12.25	0	0.00%	205,600	1,274,591	76.32	29.93	21,300	500
CSV	27	27.1	27.4	27.7	27.1	+100	+0.37%	547,700	2,994,548	179.31	15.92	16,000	20,600
CTD	85.4	84.2	86.7	87.9	84.2	-1,200	-1.41%	905,000	8,540,407	511.40	18.46	3,500	3,500
CTF	18.3	18.5	18.5	18.5	18.05	+200	+1.09%	356,200	1,769,596	105.96	35.65	1,600	1,000
CTG	34.6	34.75	35.2	35.3	34.65	+150	+0.43%	8,257,700	269,901,326	16,161.76	7.36	1,102,100	1,833,410
CTI	22.95	22.9	23	23.2	22.8	-50	-0.22%	527,500	1,442,700	86.39	12.67	36,400	4,000
CTR	86.2	86.7	86.4	88.1	85.8	+500	+0.58%	522,700	9,917,256	593.85	16.54	13,200	10,900
CTS	27.35	28.1	28.35	28.5	27.8	+750	+2.74%	1,523,900	5,976,686	357.89	10.35	71,300	112,100
CVT	25.45	25.5	25.4	25.5	25.3	+50	+0.2%	16,400	935,618	56.03	15.64	0	0
D2D	37.05	36.75	37.1	37.15	36.55	-300	-0.81%	82,500	1,112,046	66.59	4.89	0	33,600
DAH	2.99	3	2.99	3.04	2.99	+10	+0.33%	36,100	252,600	15.13	37.04	0	0
DAT	8.38	8.5	8.5	8.5	8.5	+120	+1.43%	1,300	588,441	35.24	8.19	0	0
DBC	23.2	23.3	23.5	23.65	23.3	+100	+0.43%	2,944,400	8,967,393	536.97	5.95	56,700	28,200
DBD	51.7	51.4	51.7	51.7	51	-300	-0.58%	21,800	4,856,748	290.82	19.22	0	200
DBT	10.8	10.8	10.3	10.8	10.1	0	0.00%	1,800	221,731	13.28	13.99	0	0
DC4	9.12	9.13	9.15	9.18	9.12	+10	+0.11%	131,600	896,892	53.71	4.50	1,000	0
DCL	56.1	59.9	57	60	56.6	+3,800	+6.77%	1,175,700	4,375,158	261.99	224.34	0	100
DCM	48.3	45.3	48.4	48.7	45.3	-3,000	-6.21%	7,112,700	23,981,820	1,436.04	14.14	64,600	1,218,970
DGC	50.2	50.5	50.6	51.4	50.2	+300	+0.6%	2,855,400	19,178,810	1,148.43	6.83	409,460	15,370
DGW	45.8	46	46.6	46.6	45.35	+200	+0.44%	1,066,300	10,173,760	609.21	18.46	337,650	81,900
DHA	47.8	47.8	48.7	48.85	47.55	0	0.00%	71,400	703,667	42.14	6.41	200	21,400
DHC	35.1	35.3	35.45	35.6	35.25	+200	+0.57%	158,100	2,841,405	170.14	11.98	3,000	15,600
DHG	100.9	101.5	102.2	102.2	101	+600	+0.59%	8,300	13,270,726	794.65	16.09	0	0
DHM	6.9	6.7	6.8	6.8	6.7	-200	-2.90%	3,900	231,389	13.86	76.14	0	0
DIG	14.25	14.3	14.5	14.65	14.25	+50	+0.35%	12,468,600	9,243,966	553.53	76.06	352,800	983,220
DLG	2.92	2.88	2.94	2.98	2.87	-40	-1.37%	1,302,600	862,012	51.62	4.14	220,100	69,200
DMC	58.9	58.8	57.1	58.8	57.1	-100	-0.17%	200	2,041,975	122.27	11.85	0	0
DPG	42.2	42.15	42.85	42.85	41.7	-50	-0.12%	513,500	4,998,446	299.31	13.14	0	9,400
DPM	29.85	28.9	30	30.05	28.8	-950	-3.18%	8,083,700	19,649,833	1,176.64	20.25	88,100	308,650
DPR	39.9	40.25	40.3	40.7	40.1	+350	+0.88%	648,300	3,497,159	209.41	13.42	54,000	16,900
DQC	9.39	9.3	9.21	9.39	8.75	-90	-0.96%	13,600	256,290	15.35	-	0	0
DRC	13.5	13.5	13.7	13.75	13.45	0	0.00%	424,100	2,084,795	124.84	17.60	0	203,300
DRH	2.64	2.56	2.65	2.72	2.55	-80	-3.03%	502,000	316,692	18.96	-	1,500	8,900
DRL	45.6	45.5	45.6	45.6	45.2	-100	-0.22%	3,100	432,250	25.88	9.66	0	0
DSC	12.95	13.15	13	13.2	13	+200	+1.54%	25,600	3,151,548	188.72	10.37	0	1,600
DSE	23.5	23.75	23.7	24.1	23.7	+250	+1.06%	353,100	10,170,933	609.04	31.75	51,900	3,200
DSN	38	38.5	38.1	38.5	38.1	+500	+1.32%	4,500	465,196	27.86	6.76	0	0
DTA	3.44	3.63	3.66	3.66	3.49	+190	+5.52%	31,100	65,557	3.93	43.73	0	400
DTL	10.9	11	10.9	11	10.8	+100	+0.92%	4,000	666,941	39.94	157.14	700	500
DTT	16.5	0				0	0.00%	-	134,505	8.05	-	0	0
DVP	69.1	69.8	69.2	70	69.2	+700	+1.01%	3,600	2,792,000	167.19	8.26	0	0
DXG	14.55	14.45	14.9	15.2	14.45	-100	-0.69%	23,266,500	14,722,877	881.61	41.05	1,477,400	1,168,260
DXS	7.43	7.31	7.66	7.7	7.3	-120	-1.62%	3,564,700	4,233,244	253.49	30.97	1,353,000	113,800
DXV	3.75	3.8	3.8	3.8	3.8	+50	+1.33%	5,800	37,620	2.25	46.34	0	0
E1VFVN30	32.44	32.92	33	33.04	32.72	+480	+1.48%	1,029,900	-	-	-	179,900	569,400
EIB	23.6	23.4	23.9	24.05	23.35	-200	-0.85%	14,700,700	43,587,662	2,610.04	13.10	785,800	1,244,190
ELC	18	18.35	18.3	18.4	18.1	+350	+1.94%	359,700	2,019,854	120.95	15.96	46,200	8,800
EVE	10.4	10.4	10.15	10.6	10.15	0	0.00%	34,100	436,590	26.14	-	1,300	1,600
EVF	14.2	13.8	14.45	14.5	13.6	-400	-2.82%	19,272,400	10,495,808	628.49	12.29	1,330	444,700
EVG	6.4	6.4	6.58	6.58	6.39	0	0.00%	490,100	1,377,599	82.49	43.84	22,000	23,900
FCM	3.29	3.3	3.29	3.3	3.26	+10	+0.3%	33,900	152,548	9.13	106.45	1,100	5,000
FCN	13.1	13.1	13.25	13.3	13	0	0.00%	1,139,300	2,062,451	123.50	222.03	143,400	98,500
FDC	17.35	0				0	0.00%	-	670,230	40.13	-	0	0
FIR	4.98	4.97	4.96	4.99	4.78	-10	-0.20%	518,800	351,228	21.03	177.50	0	6,700
FIT	4.27	4.28	4.31	4.36	4.26	+10	+0.23%	614,400	1,454,913	87.12	12.19	0	0
FMC	38.45	38.5	38.9	38.9	38.45	+50	+0.13%	41,400	2,517,472	150.75	8.24	900	0
FPT	74.7	75.3	75.9	76.3	75	+600	+0.8%	8,534,000	128,274,086	7,681.08	14.44	2,592,120	4,389,830
FRT	157	157	158	158	154.5	0	0.00%	163,300	26,737,380	1,601.04	33.74	889,170	901,470
FTS	26.8	27.35	28	28.15	27.25	+550	+2.05%	1,809,500	9,203,538	551.11	23.56	157,300	288,700
FUCTVGF3	16.5	15.6	15.6	15.6	15.6	-900	-5.45%	100	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	14.2	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	7.32	7.8	7.82	7.82	7.4	+480	+6.56%	1,200	-	-	-	0	0
FUEABVND	10.5	11.2	11.2	11.2	11.2	+700	+6.67%	100	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	15.08	15.35	15.08	15.35	15	+270	+1.79%	30,500	-	-	-	20,100	4,500
FUEFCV50	14.35	14.68	15.14	15.14	14.68	+330	+2.3%	2,000	-	-	-	0	0
FUEIP100	11.6	11.63	12.4	12.4	11.63	+30	+0.26%	700	-	-	-	0	0
FUEKIV30	12.41	12.68	12.47	12.68	12.47	+270	+2.18%	700	-	-	-	200	100
FUEKIVFS	16.69	16.94	16.97	16.97	16.77	+250	+1.5%	7,000	-	-	-	4,100	6,900
FUEKIVND	13.75	13.65	13.65	13.65	13.65	-100	-0.73%	2,900	-	-	-	2,900	2,900
FUEMAV30	22.26	22.76	22.26	22.76	22.26	+500	+2.25%	2,600	-	-	-	2,300	400
FUEMAVND	15.61	15.58	15.77	15.77	15.52	-30	-0.19%	7,100	-	-	-	6,000	5,500
FUESSV30	23.19	23.72	23.2	23.88	23.2	+530	+2.29%	14,600	-	-	-	4,800	0
FUESSV50	28.95	29.08	28.95	29.09	28.95	+130	+0.45%	500	-	-	-	100	0
FUESSVFL	28.65	29	29.05	29.28	28.94	+350	+1.22%	46,100	-	-	-	1,300	0
FUETCC50	13.57	13.81	13.65	13.91	13.65	+240	+1.77%	39,000	-	-	-	0	0
FUETPVND	11	0				0	0.00%	-	-	-	-	0	0
FUEVFVND	36.67	37.46	37	37.48	37	+790	+2.15%	250,800	-	-	-	19,000	59,200
FUEVN100	24.73	24.73	24.99	24.99	24.35	0	0.00%	153,500	-	-	-	14,000	104,100
GAS	78.3	80	80	81.3	79.6	+1,700	+2.17%	1,876,800	193,035,980	11,559.04	17.22	647,600	69,500
GDT	19	19.1	19	19.2	19	+100	+0.53%	27,400	470,819	28.19	8.81	1,200	0
GEE	197.5	207	198.6	211	189.4	+9,500	+4.81%	2,116,100	75,761,991	4,536.65	23.20	208,520	75,790
GEG	16.55	16.25	16.7	16.7	16.2	-300	-1.81%	2,951,200	6,865,761	411.12	93.39	3,800	69,600
GEL	36.2	35.5	36.55	37.3	35.5	-700	-1.93%	5,637,100	28,045,000	1,679.34	58.39	28,300	196,300
GEX	37	37.05	37.85	37.85	36.75	+50	+0.14%	8,816,300	31,841,874	1,906.70	22.62	645,200	434,070
GHC	27.9	27.85	27.9	28	27.8	-50	-0.18%	4,700	1,327,401	79.49	8.27	0	0
GIL	13.4	13.7	13.6	13.75	13.55	+300	+2.24%	250,900	1,391,868	83.35	36.63	3,300	11,700
GMD	79.5	77.4	80.9	80.9	76.7	-2,100	-2.64%	2,333,600	33,010,721	1,976.69	18.10	476,450	443,500
GMH	7.7	7.5	7.7	7.85	7.25	-200	-2.60%	600	123,750	7.41	6.94	0	0
GSP	11.4	11.3	11.3	11.45	11.2	-100	-0.88%	86,100	693,586	41.53	8.68	0	0
GTA	8.6	8.8	9.08	9.1	8.7	+200	+2.33%	6,900	86,504	5.18	14.52	100	0
GVR	31.7	32.5	32.5	33	32.3	+800	+2.52%	3,228,800	130,000,000	7,784.43	38.19	488,850	134,500
HAG	16.4	16.35	16.65	16.65	16.3	-50	-0.30%	4,382,300	20,721,978	1,240.84	-	10,000	153,300
HAH	56.7	56.6	57	57.2	56	-100	-0.18%	918,400	10,518,567	629.85	8.29	6,200	83,900
HAP	7.65	7.78	7.26	7.8	7.15	+130	+1.7%	13,100	863,131	51.68	8.49	700	200
HAR	3.29	3.36	3.29	3.37	3.29	+70	+2.13%	194,100	321,499	19.25	32.62	100	0
HAS	8.1	0				0	0.00%	-	63,180	3.78	-	0	0
HAX	10.65	10.65	10.7	10.75	10.5	0	0.00%	482,200	1,144,233	68.52	367.24	14,300	33,700
HCD	7.94	7.86	7.95	7.95	7.8	-80	-1.01%	16,100	290,496	17.39	14.50	0	1,200
HCM	22.7	23.5	23.1	23.8	23.05	+800	+3.52%	19,337,400	25,378,982	1,519.70	16.01	1,882,500	297,500
HDB	25.45	25.6	25.8	26	25.6	+150	+0.59%	13,765,700	128,135,074	7,672.76	6.97	852,710	1,647,910
HDC	18.75	18.7	19.2	19.2	18.7	-50	-0.27%	2,621,800	3,735,410	223.68	43.09	10,000	74,400
HDG	29.6	29	30	30.15	29	-600	-2.03%	2,716,100	10,728,928	642.45	26.78	145,300	20,000
HHP	12.9	12.5	12.9	12.9	12.5	-400	-3.10%	339,400	1,081,929	64.79	63.45	1,000	55,900
HHS	13.9	13.3	14.05	14.1	13.3	-600	-4.32%	4,739,600	5,745,413	344.04	13.33	198,400	115,600
HHV	12.3	12.3	12.55	12.55	12.3	0	0.00%	6,437,700	6,118,426	366.37	12.00	455,900	329,810
HID	5.72	5.42	5.77	5.99	5.4	-300	-5.24%	1,807,100	416,019	24.91	76.34	14,800	75,500
HII	5.53	5.47	5.56	5.56	5.4	-60	-1.08%	203,900	402,937	24.13	7.94	1,700	2,200
HMC	11.55	11.85	11.55	12.3	11.55	+300	+2.6%	11,600	323,505	19.37	10.36	0	1,100
HNA	22.7	22.4	22.1	22.4	22.1	-300	-1.32%	2,600	5,269,202	315.52	11.07	0	0
HPA	39	38.6	39.35	39.35	38.1	-400	-1.03%	44,000	9,843,000	589.40	6.60	100	2,500
HPG	26.9	27.15	27.35	27.45	27.1	+250	+0.93%	31,503,700	208,388,898	12,478.38	15.51	8,432,900	1,249,080
HPX	4.79	4.8	4.82	4.86	4.78	+10	+0.21%	370,300	1,460,009	87.43	25.81	12,100	0
HQC	2.65	2.62	2.71	2.71	2.62	-30	-1.13%	3,228,400	1,510,690	90.46	45.17	20,700	209,400
HRC	53	51.4	53	53	49.6	-1,600	-3.02%	800	1,552,620	92.97	44.20	0	0
HSG	14.85	14.9	15	15.15	14.85	+50	+0.34%	2,875,000	9,252,636	554.05	13.10	19,700	132,100
HSL	5.06	5.02	5.05	5.07	4.91	-40	-0.79%	112,400	193,608	11.59	28.69	0	1,600
HT1	15.25	15.4	15.35	15.5	15.25	+150	+0.98%	194,600	5,876,485	351.89	21.48	8,600	18,800
HTG	42	41.75	42	42	41.7	-250	-0.60%	25,500	1,503,113	90.01	5.58	0	0
HTI	24.55	24.6	24.55	24.95	24.55	+50	+0.2%	34,100	613,750	36.75	9.98	1,300	0
HTL	22.6	22.6	22.6	22.6	22.6	0	0.00%	300	271,200	16.24	11.72	0	100
HTN	7.4	7.5	7.63	7.7	7.45	+100	+1.35%	321,900	668,373	40.02	27.17	0	0
HTV	10.8	11.2	11.1	11.2	11.1	+400	+3.7%	200	146,765	8.79	9.25	0	0
HU1	6.28	0				0	0.00%	-	62,800	3.76	-	0	0
HUB	14.2	13.85	14.2	14.2	13.85	-350	-2.46%	3,000	418,864	25.08	6.32	500	500
HVH	11.95	11.95	12.15	12.15	11.9	0	0.00%	135,900	758,698	45.43	12.41	0	0
HVN	21.3	22.4	22	22.5	22	+1,100	+5.16%	1,982,600	49,602,429	2,970.21	-	535,400	45,800
ICT	17.8	17.8	17.8	17.8	17.7	0	0.00%	6,800	572,893	34.30	18.02	0	4,600
IDI	6.78	6.81	6.83	6.91	6.81	+30	+0.44%	602,800	1,860,306	111.40	27.46	81,400	36,200
IJC	10.2	10.2	10.3	10.4	10.2	0	0.00%	2,065,900	6,421,723	384.53	7.74	156,700	334,200
ILB	21.6	21.65	21.65	21.7	21.5	+50	+0.23%	5,800	827,019	49.52	8.20	0	0
IMP	54.7	55.7	54.8	55.8	54.8	+1,000	+1.83%	48,900	8,578,299	513.67	28.19	2,400	1,010
ITC	11.9	11.8	11.9	12.05	11.7	-100	-0.84%	76,800	1,132,034	67.79	35.22	0	0
ITD	16.2	16.3	16.2	16.4	16	+100	+0.62%	14,700	426,617	25.55	8.85	400	0
JVC	4.5	4.24	4.26	4.55	4.24	-260	-5.78%	875,400	477,001	28.56	9.55	9,200	400
KBC	31.9	32.2	32.2	32.55	32	+300	+0.94%	2,197,200	30,324,503	1,815.84	13.14	257,040	200,120
KDC	48.8	49.2	48.55	49.95	48.55	+400	+0.82%	109,900	14,258,471	853.80	353.96	14,800	6,370
KDH	26	26.5	26.45	26.8	26.25	+500	+1.92%	4,925,000	29,738,695	1,780.76	30.46	857,400	637,470
KHG	5.52	5.54	5.57	5.64	5.48	+20	+0.36%	7,819,300	2,489,871	149.09	45.41	235,100	649,600
KHP	10.7	10.75	10.9	10.9	10.65	+50	+0.47%	29,400	649,050	38.87	11.23	0	0
KLB	13.05	13.1	13.2	13.3	13.1	+50	+0.38%	110,800	-	-	5.34	300	2,600
KMR	2.72	2.72	2.71	2.72	2.7	0	0.00%	23,300	154,708	9.26	26.41	0	0
KOS	39.05	39	39.05	39.8	38.75	-50	-0.13%	316,800	8,442,772	505.56	393.94	14,400	48,200
KSB	16.05	16.3	16.3	16.4	16.1	+250	+1.56%	1,300,000	1,865,432	111.70	34.17	90,900	2,800
L10	25	25.2	24	25.2	24	+200	+0.8%	200	246,708	14.77	6.55	0	0
LAF	16.9	17.4	16.9	17.4	16.8	+500	+2.96%	1,300	264,968	15.87	6.95	0	800
LBM	31	31	31	31.45	30.6	0	0.00%	28,600	1,240,000	74.25	8.73	740	0
LCG	9.87	9.9	9.95	10.05	9.9	+30	+0.3%	1,855,800	2,045,361	122.48	16.42	179,300	97,900
LDG	3.61	3.57	3.65	3.7	3.53	-40	-1.11%	1,086,500	912,549	54.64	-	117,200	94,700
LGC	61	61	61	61	61	0	0.00%	300	12,939,949	774.85	23.55	0	0
LGL	4.95	4.95	4.85	4.99	4.85	0	0.00%	57,900	254,911	15.26	-	0	0
LHG	28.25	28.4	28.4	28.55	28.25	+150	+0.53%	116,200	1,420,341	85.05	5.56	4,500	0
LIX	32.95	33.4	33.5	33.5	32.9	+450	+1.37%	44,700	2,164,320	129.60	12.07	6,000	0
LM8	13.55	0				0	0.00%	-	127,217	7.62	-	0	0
LPB	41.9	42.4	42.3	42.7	41.95	+500	+1.19%	1,737,100	126,660,761	7,584.48	13.03	443,400	6,300
LSS	8.57	8.59	8.57	8.61	8.48	+20	+0.23%	187,800	773,328	46.31	6.34	0	0
MBB	26.45	26.5	27	27.1	26.5	+50	+0.19%	18,947,700	213,457,498	12,781.89	7.97	3,621,100	7,866,480
MCH	144	144	144	145	143	0	0.00%	171,100	-	-	25.91	21,600	2,800
MCM	25.6	25.9	25.9	25.95	25.6	+300	+1.17%	133,200	2,849,000	170.60	14.67	0	1,700
MCP	27.35	27.3	27.3	27.3	27.2	-50	-0.18%	16,100	542,408	32.48	16.38	0	0
MDG	42.4	40.5	41	41	40.5	-1,900	-4.48%	1,800	418,154	25.04	9.71	0	0
MHC	9.35	9.39	9.49	9.5	9.37	+40	+0.43%	9,100	408,241	24.45	34.65	0	0
MIG	20.1	20.2	20.45	20.45	19.8	+100	+0.5%	615,900	4,068,954	243.65	13.01	150,700	11,810
MSB	11.55	11.6	11.7	11.75	11.55	+50	+0.43%	7,957,900	36,192,000	2,167.19	5.46	667,500	2,121,000
MSH	37.6	36.8	38.05	38.2	36.5	-800	-2.13%	403,300	4,140,774	247.95	6.74	49,100	92,500
MSN	75.5	76.9	76.8	77.4	75.9	+1,400	+1.85%	8,282,500	116,925,829	7,001.55	28.38	3,082,300	472,440
MWG	81.8	82.4	83	83.9	81.8	+600	+0.73%	5,736,600	120,998,099	7,245.40	17.26	1,564,410	463,950
NAB	13.05	13.05	13.15	13.2	13	0	0.00%	1,258,200	17,911,785	1,072.56	5.35	0	48,400
NAF	49.65	49.4	49.75	50	49.1	-250	-0.50%	704,600	349,946	20.95	23.65	30,000	35,200
NAV	16.45	16.5	16.5	16.5	16.5	+50	+0.3%	1,000	132,000	7.90	9.60	0	0
NBB	18.4	18.4	18.4	18.4	18.05	0	0.00%	19,700	1,842,940	110.36	206.74	0	0
NCT	90.8	90.8	90.9	91.1	90.5	0	0.00%	12,100	2,375,848	142.27	6.71	1,300	2,300
NHA	13.25	13.3	13.5	13.55	13.3	+50	+0.38%	276,600	861,693	51.60	7.86	2,600	29,800
NHH	10.05	10.15	10	10.2	10	+100	+1%	44,700	1,146,585	68.66	8.60	200	100
NHT	11.7	11.75	11.6	11.75	11.5	+50	+0.43%	27,500	282,043	16.89	12.50	0	0
NKG	13.85	13.9	14.15	14.15	13.85	+50	+0.36%	2,983,400	6,221,235	372.53	30.75	0	54,760
NLG	29	29.85	29.5	30.35	29.25	+850	+2.93%	5,707,400	14,480,157	867.08	21.90	2,374,400	973,810
NNC	52.4	52	51.6	52.4	51.5	-400	-0.76%	37,900	1,139,840	68.25	8.47	100	2,600
NO1	5.85	5.79	5.65	6	5.61	-60	-1.03%	286,000	138,960	8.32	7.71	1,400	0
NSC	73.7	0				0	0.00%	-	1,295,242	77.56	-	0	0
NT2	27.6	27.7	27.9	28.25	27.55	+100	+0.36%	1,394,400	7,974,166	477.49	7.23	213,000	86,300
NTC	142.8	142.8	143	143	142.8	0	0.00%	6,900	3,427,197	205.22	10.65	0	0
NTL	16.2	16.25	16.5	16.65	16.2	+50	+0.31%	857,000	1,982,173	118.69	122.18	0	25,000
NVL	14.15	14.15	14.45	14.55	13.9	0	0.00%	13,962,300	31,583,062	1,891.20	16.32	2,770,700	2,490,550
NVT	7.4	7.7	7.64	7.7	7.64	+300	+4.05%	10,900	696,850	41.73	-	0	0
OCB	11.15	11.25	11.25	11.35	11.2	+100	+0.9%	759,500	27,740,128	1,661.09	7.53	19,500	30
OGC	3.01	3.05	3.02	3.07	3.02	+40	+1.33%	400,700	915,000	54.79	7.66	500	1,500
OPC	22.3	22.4	22.4	22.4	22.2	+100	+0.45%	4,000	1,434,740	85.91	14.56	0	0
ORS	13.15	13.9	13.5	14.05	13.3	+750	+5.7%	9,624,800	4,670,396	279.66	39.49	118,900	127,300
PAC	26.25	26.3	26.5	26.8	26.2	+50	+0.19%	785,100	1,833,303	109.78	17.31	900	7,900
PAN	31.7	31.85	31.8	32.75	31.6	+150	+0.47%	1,317,000	6,653,298	398.40	11.78	166,600	87,100
PC1	28.3	27.5	28.75	28.9	27.3	-800	-2.83%	11,742,700	11,310,347	677.27	23.36	784,700	646,980
PDN	108.2	108	108.8	108.9	108	-200	-0.18%	2,400	4,000,742	239.57	14.69	0	600
PDR	16.35	16.25	16.65	16.75	16.2	-100	-0.61%	13,526,500	15,921,902	953.41	4.89	6,300	1,546,430
PDV	9.22	9.5	9.22	9.84	9.19	+280	+3.04%	49,900	-	-	7.57	900	0
PET	50.7	51.3	52	53.2	50	+600	+1.18%	1,045,300	5,474,845	327.84	38.60	0	0
PGC	13.85	13.9	14.1	14.1	13.8	+50	+0.36%	56,600	838,716	50.22	9.81	0	2,800
PGD	23.3	23.8	23.35	23.85	23.35	+500	+2.15%	900	2,356,136	141.09	15.07	600	0
PGI	19.7	19.7	19.7	19.7	19.7	0	0.00%	200	2,184,667	130.82	8.90	200	0
PGV	23.85	23.85	24.45	24.45	23.8	0	0.00%	12,200	26,794,713	1,604.47	-	200	0
PHC	4.53	4.6	4.53	4.61	4.52	+70	+1.55%	79,700	233,137	13.96	10.53	0	0
PHR	61.9	62.2	62.5	62.7	62.1	+300	+0.48%	120,500	8,428,050	504.67	19.97	17,500	11,400
PIT	8.45	9	8.5	9	8.5	+550	+6.51%	4,600	127,892	7.66	-	0	0
PJT	8.9	8.9	8.9	8.9	8.9	0	0.00%	300	221,457	13.26	11.90	0	0
PLP	5.27	5.21	5.27	5.27	5.21	-60	-1.14%	34,200	520,999	31.20	41.35	0	1,500
PLX	40.4	40.7	41.1	41.85	40.5	+300	+0.74%	4,263,100	51,713,104	3,096.59	23.03	843,400	343,850
PMG	7	7	7	7	7	0	0.00%	4,200	324,354	19.42	13.08	0	0
PNC	29.95	0				0	0.00%	-	323,441	19.37	-	0	0
PNJ	108	109.3	109.1	109.7	107.9	+1,300	+1.2%	813,000	37,287,597	2,232.79	14.28	28,360	16,800
POW	13	13.05	13.1	13.15	12.95	+50	+0.38%	10,934,900	40,035,386	2,397.33	14.98	646,130	248,960
PPC	10.55	10.4	10.65	10.7	10.4	-150	-1.42%	816,800	3,334,376	199.66	7.81	6,000	29,900
PTB	49.65	49.35	49.1	49.8	49	-300	-0.60%	96,400	3,964,092	237.37	6.64	8,400	3,700
PTC	6.85	7.31	6.85	7.31	6.4	+460	+6.72%	38,300	235,321	14.09	4.82	0	0
PTL	2.77	2.79	2.77	2.81	2.71	+20	+0.72%	10,100	279,000	16.71	-	0	0
PVD	34.8	34.8	34.9	35.75	34.3	0	0.00%	4,610,200	19,344,624	1,158.36	34.80	903,610	404,100
PVP	14.85	14.9	14.95	15.1	14.8	+50	+0.34%	191,800	1,545,167	92.52	8.42	19,800	0
PVT	21.8	21.75	22.05	22.55	21.75	-50	-0.23%	8,160,200	10,221,004	612.04	10.48	948,400	511,760
QCG	13.3	13.3	13.45	13.45	13.1	0	0.00%	243,800	3,659,218	219.11	44.04	26,600	0
QNP	32.45	31.9	32.45	32.5	31.9	-550	-1.69%	1,200	1,289,077	77.19	9.03	0	0
RAL	86.3	87.1	86	87.1	85.5	+800	+0.93%	7,200	2,050,980	122.81	3.46	300	0
REE	68.5	67.4	70	70.5	67.4	-1,100	-1.61%	1,823,500	36,507,759	2,186.09	14.44	59,790	38,500
RYG	11.25	10.8	11.1	11.35	10.8	-450	-4.00%	250,800	486,000	29.10	7.20	10,600	13,000
S4A	34	33.5	33.5	33.5	33.5	-500	-1.47%	100	1,413,700	84.65	9.70	0	0
SAB	44.3	44.5	44.75	44.8	44.35	+200	+0.45%	469,200	57,074,026	3,417.61	13.30	74,800	77,420
SAM	6.97	7.03	7.12	7.12	6.97	+60	+0.86%	203,700	2,671,126	159.95	28.01	0	6,800
SAV	13.5	13.55	13.6	13.6	13	+50	+0.37%	3,600	335,961	20.12	36.33	500	0
SBA	28.5	28.4	28.3	28.55	28.3	-100	-0.35%	2,500	1,717,867	102.87	10.13	0	0
SBG	11.6	11.6	11.65	11.65	11.5	0	0.00%	22,500	580,000	34.73	10.75	0	3,400
SBT	22.7	22.3	22.7	22.75	22.3	-400	-1.76%	674,000	19,069,011	1,141.86	26.80	33,800	700
SBV	7.25	7.5	7.38	7.5	7.38	+250	+3.45%	300	215,175	12.88	-	0	0
SC5	15	0				0	0.00%	-	224,752	13.46	-	0	0
SCR	6.26	6.33	6.39	6.42	6.3	+70	+1.12%	1,906,700	2,725,667	163.21	904.29	79,800	206,400
SCS	54.3	54.3	54.8	55	54.2	0	0.00%	128,500	5,542,780	331.90	7.63	8,000	13,710
SFC	19	0				0	0.00%	-	214,538	12.85	-	0	0
SFG	10.5	10.65	11	11	10.5	+150	+1.43%	5,400	510,107	30.55	15.92	0	0
SFI	27.5	27	28	28	27	-500	-1.82%	1,300	656,425	39.31	6.97	0	100
SGN	52	52	52.6	52.6	52	0	0.00%	9,100	1,741,927	104.31	9.85	1,300	500
SGR	15.7	15.85	15.9	16.2	15.7	+150	+0.96%	149,700	1,107,519	66.32	13.47	4,700	1,200
SGT	15.8	15.4	15	15.5	15	-400	-2.53%	18,400	2,279,249	136.48	6.85	0	0
SHA	3.95	3.95	3.95	3.95	3.9	0	0.00%	4,300	132,114	7.91	9.78	0	0
SHB	15.55	15.2	15.6	15.65	15.2	-350	-2.25%	79,845,400	69,824,298	4,181.10	6.59	305,570	747,010
SHI	14	14.05	14	14.05	14	+50	+0.36%	211,700	2,387,791	142.98	29.52	5,300	0
SHP	34.3	34.5	34.3	34.5	34.3	+200	+0.58%	5,200	3,491,619	209.08	12.18	0	0
SIP	61.2	61.4	61.5	62	61.1	+200	+0.33%	243,900	14,865,735	890.16	11.95	8,100	15,600
SJD	14.05	14	13.95	14	13.9	-50	-0.36%	45,500	965,981	57.84	6.01	0	0
SJS	48.95	49	49.9	49.95	49	+50	+0.1%	17,300	14,576,267	872.83	20.79	0	710
SKG	9.24	9.22	9.24	9.44	9.2	-20	-0.22%	29,400	613,109	36.71	12.79	0	0
SMA	9.31	0				0	0.00%	-	189,485	11.35	-	0	0
SMB	38.7	38.5	38.75	38.75	38.5	-200	-0.52%	5,800	1,149,096	68.81	7.51	600	0
SMC	12.5	12.7	13.35	13.35	12.55	+200	+1.6%	1,352,900	934,807	55.98	31.99	6,800	12,100
SPM	9.1	0				0	0.00%	-	125,307	7.50	-	0	0
SRC	55	52.5	55	55	52.5	-2,500	-4.55%	5,000	1,473,327	88.22	59.86	0	0
SRF	7.06	6.94	6.66	7.09	6.63	-120	-1.70%	61,500	234,480	14.04	133.46	200	0
SSB	16.95	17	17	17.05	16.9	+50	+0.29%	1,746,800	48,365,000	2,896.11	9.04	90,600	26,370
SSC	28.2	0				0	0.00%	-	374,264	22.41	-	0	0
SSI	26.95	27.9	27.7	28.5	27.6	+950	+3.53%	40,298,800	69,501,627	4,161.77	13.59	5,590,720	1,061,310
ST8	3.24	3.3	3.24	3.33	3.23	+60	+1.85%	110,600	84,879	5.08	3.83	0	0
STB	62.2	62.2	62.8	63.7	62.2	0	0.00%	3,187,200	117,260,418	7,021.58	19.75	106,300	336,950
STG	32.5	0				0	0.00%	-	3,193,234	191.21	-	0	0
STK	14.05	14.05	14.3	14.3	14.05	0	0.00%	15,000	1,968,730	117.89	39.36	0	100
SVC	19.45	18.8	18.85	18.85	18.55	-650	-3.34%	7,000	1,753,632	105.01	12.58	3,900	0
SVD	3.7	3.5	3.7	3.7	3.5	-200	-5.41%	9,500	96,621	5.79	7.11	0	0
SVT	11.4	11.35	11.6	11.6	11.35	-50	-0.44%	4,600	196,480	11.77	7.12	0	0
SZC	29.15	29.15	29.5	29.9	29.15	0	0.00%	651,100	5,246,588	314.17	16.52	0	0
SZL	50.3	50.3	50.3	50.9	50.3	0	0.00%	28,400	1,375,430	82.36	12.22	0	0
TAL	46	46.1	46.2	46.2	44.45	+100	+0.22%	475,400	14,376,285	860.86	21.47	100,000	132,800
TBC	35.65	35	35.25	35.7	35	-650	-1.82%	6,200	2,222,500	133.08	11.56	0	200
TCB	30.7	30.8	31.35	31.35	30.8	+100	+0.33%	8,787,500	218,256,205	13,069.23	8.62	201,330	264,020
TCD	1.89	0				0	0.00%	-	634,701	38.01	-	0	0
TCH	17.4	17.5	17.9	17.9	17	+100	+0.57%	10,216,400	15,961,911	955.80	13.67	1,661,900	306,100
TCI	9	9.1	9.1	9.2	9	+100	+1.11%	112,900	1,052,151	63.00	18.53	0	400
TCL	33.6	33.85	33.8	34	33.75	+250	+0.74%	6,200	1,020,863	61.13	7.75	0	0
TCM	22.95	23.05	23.2	23.3	22.9	+100	+0.44%	952,500	2,582,493	154.64	10.67	0	0
TCO	14	14	14.05	14.25	13.95	0	0.00%	795,800	438,489	26.26	11.74	0	0
TCR	2.64	2.74	2.74	2.74	2.74	+100	+3.79%	100	28,402	1.70	62.27	0	0
TCT	19.85	19.8	19.85	19.85	19.65	-50	-0.25%	6,200	253,202	15.16	23.40	0	0
TCX	51.2	51.9	52.4	52.8	51.9	+700	+1.37%	1,587,900	107,960,201	6,464.68	19.13	303,100	138,400
TDC	10.95	10.95	10.95	11	10.75	0	0.00%	142,000	1,095,000	65.57	2.64	0	90,400
TDG	2.67	2.68	2.69	2.69	2.65	+10	+0.37%	45,000	64,886	3.89	11.36	0	0
TDH	3.78	3.78	3.8	3.8	3.75	0	0.00%	53,700	425,827	25.50	-	200	1,000
TDM	55	56	55.1	56	55.1	+1,000	+1.82%	101,000	6,160,000	368.86	32.04	100	0
TDP	29.35	29.4	30	30	29.35	+50	+0.17%	452,400	2,754,767	164.96	27.05	0	10,000
TDW	47.6	47.6	46	47.6	46	0	0.00%	300	404,600	24.23	7.21	0	0
TEG	6	5.97	6	6.2	5.97	-30	-0.50%	2,500	721,215	43.19	32.27	0	0
THG	44.2	44.25	44.2	44.3	43.95	+50	+0.11%	5,100	1,377,498	82.48	9.35	1,200	800
TIP	18.5	18.6	18.6	18.75	18.5	+100	+0.54%	92,400	1,209,146	72.40	5.60	1,800	0
TIX	43.5	0				0	0.00%	-	1,305,000	78.14	-	0	0
TLD	8.3	8.32	8.3	8.35	8.25	+20	+0.24%	199,700	646,808	38.73	45.97	0	0
TLG	48.5	48.65	48.95	49	48.1	+150	+0.31%	388,400	4,696,104	281.20	10.12	18,300	334,340
TLH	4.6	4.66	4.65	4.68	4.61	+60	+1.3%	243,100	523,411	31.34	103.56	0	400
TMP	55	54.9	55	55	54.9	-100	-0.18%	3,800	3,843,000	230.12	10.97	0	0
TMS	40.8	0				0	0.00%	-	7,047,555	422.01	-	0	0
TMT	11.75	11.75	11.3	11.8	11.3	0	0.00%	7,100	433,316	25.95	-	0	600
TN1	16.5	16.5	16.5	16.5	16.1	0	0.00%	3,600	991,575	59.38	17.70	0	0
TNC	27.5	0				0	0.00%	-	529,375	31.70	-	0	0
TNH	10.05	10.15	10.05	10.2	10.05	+100	+1%	52,600	16,828,694	1,007.71	29.34	100	2,000
TNI	4.04	4.32	4.3	4.32	4.3	+280	+6.93%	22,400	226,800	13.58	-	0	0
TNT	8.03	8.26	8.4	8.4	8.03	+230	+2.86%	6,600	421,260	25.23	30.82	0	0
TPB	16.3	16.35	16.55	16.75	16.3	+50	+0.31%	11,594,500	43,195,984	2,586.59	7.11	883,100	239,300
TPC	11.05	0				0	0.00%	-	185,827	11.13	-	0	0
TRA	69.8	70	69.8	70	69.3	+200	+0.29%	3,500	2,901,538	173.74	14.03	0	0
TRC	71.9	72.1	72.8	72.8	70.5	+200	+0.28%	10,500	2,099,912	125.74	8.46	100	600
TSA	15.45	15.55	15.45	15.65	15.3	+100	+0.65%	208,600	628,609	37.64	22.09	300	0
TSC	2.53	2.52	2.55	2.59	2.5	-10	-0.40%	114,000	496,084	29.71	-	0	0
TTA	11.8	11.8	11.95	12	11.6	0	0.00%	746,100	2,106,997	126.17	11.29	0	0
TTE	33.9	0				0	0.00%	-	965,825	57.83	-	0	0
TTF	2.69	2.7	2.71	2.75	2.62	+10	+0.37%	631,800	1,110,234	66.48	180.00	9,300	1,400
TV2	38.2	37.6	38.65	38.65	37.6	-600	-1.57%	563,700	2,538,984	152.03	39.25	3,900	200
TVB	7.34	7.48	7.49	7.5	7.4	+140	+1.91%	36,800	838,486	50.21	6.65	0	0
TVS	13.5	13.5	13.45	13.6	13.4	0	0.00%	51,100	3,029,939	181.43	9.00	1,700	700
TVT	15.6	16.2	16.3	16.3	15.8	+600	+3.85%	700	340,200	20.37	14.74	0	0
TYA	18.35	18.35	18.35	18.35	18.35	0	0.00%	1,300	112,401	6.73	4.90	0	100
UIC	61.5	61.5	61.5	61.5	61.5	0	0.00%	3,000	510,942	30.60	5.03	0	0
VAB	10.1	10.1	10.2	10.25	10.1	0	0.00%	429,500	8,245,243	493.73	6.29	8,000	0
VAF	20.1	0				0	0.00%	-	757,073	45.33	-	0	0
VCA	7.35	7.35	7.35	7.35	7.35	0	0.00%	1,100	111,627	6.68	108.09	0	0
VCB	58.1	59	58.9	59.2	58.5	+900	+1.55%	8,254,700	492,984,831	29,520.05	15.31	1,660,100	2,879,990
VCF	304.5	304.9	304.5	304.9	304.5	+400	+0.13%	400	8,103,978	485.27	15.65	0	100
VCG	22	22.5	22.45	22.95	22.15	+500	+2.27%	12,297,000	14,545,538	870.99	14.53	713,800	1,058,000
VCI	26.7	27.35	27.45	27.95	27.15	+650	+2.43%	14,401,800	23,250,235	1,392.23	14.75	3,368,020	1,869,670
VCK	33.75	35	33.8	35.1	33.8	+1,250	+3.7%	7,347,600	85,222,190	5,103.13	12.76	2,275,800	807,000
VDP	60.4	0				0	0.00%	-	1,333,837	79.87	-	0	0
VDS	14.55	14.95	15.1	15.3	14.8	+400	+2.75%	1,242,400	4,066,400	243.50	14.18	60,100	26,200
VFG	49.2	49.85	49.35	49.85	49.35	+650	+1.32%	1,100	2,079,374	124.51	6.48	100	0
VGC	46.9	46.7	47	47.35	46.2	-200	-0.43%	842,600	20,937,945	1,253.77	14.92	14,600	161,300
VHC	59	58.9	59.4	59.6	58.8	-100	-0.17%	452,700	13,220,291	791.63	10.76	3,200	127,000
VHM	103	110.2	110.2	110.2	110.2	+7,200	+6.99%	2,031,500	452,636,803	27,104.00	10.80	909,000	1,118,830
VIB	16.95	17.2	17.15	17.4	17.1	+250	+1.47%	5,681,800	58,548,898	3,505.92	8.04	670,700	438,500
VIC	135	141	143	144.3	139.3	+6,000	+4.44%	3,637,400	543,275,187	32,531.45	98.46	27,936,120	36,717,150
VID	4.95	4.95	4.94	4.95	4.94	0	0.00%	600	202,139	12.10	29.12	0	0
VIP	11.85	11.85	11.85	11.95	11.8	0	0.00%	193,300	811,381	48.59	12.33	0	2,100
VIX	16.65	17	17.1	17.4	16.9	+350	+2.1%	46,206,200	26,034,308	1,558.94	4.81	6,159,400	3,060,530
VJC	156	166.9	156.5	166.9	156.2	+10,900	+6.99%	1,686,900	90,394,932	5,412.87	64.42	223,300	66,800
VMD	15.7	14.95	15.7	15.7	14.95	-750	-4.78%	1,100	230,832	13.82	10.32	0	0
VND	15.8	16.25	16.2	16.5	16.15	+450	+2.85%	13,014,900	24,737,374	1,481.28	14.39	2,242,600	1,348,920
VNE	4.04	4.04	4.07	4.08	4.02	0	0.00%	308,900	331,503	19.85	-	0	2,000
VNG	6.8	6.71	6.79	6.79	6.7	-90	-1.32%	7,700	652,726	39.09	268.40	0	5,500
VNL	19.6	19.6	19.6	19.6	19.6	0	0.00%	2,200	277,154	16.60	5.19	300	0
VNM	60.5	61.3	61.3	62.2	61	+800	+1.32%	5,446,200	128,114,269	7,671.51	15.22	1,296,320	2,215,800
VNS	8.31	8.28	8.33	8.4	8.28	-30	-0.36%	25,900	561,874	33.65	6.74	1,000	3,000
VOS	12.6	12.8	12.95	12.95	12.7	+200	+1.59%	1,270,400	1,792,000	107.31	5.88	108,700	55,100
VPB	26.7	26.8	27.3	27.35	26.8	+100	+0.37%	10,288,600	212,629,153	12,732.28	8.86	694,000	2,584,800
VPD	23.8	24.6	23.9	24.6	23.8	+800	+3.36%	6,000	2,622,105	157.01	9.99	0	0
VPG	4.24	4.24	4.26	4.29	4.22	0	0.00%	146,600	374,883	22.45	4.00	0	2,900
VPH	3.8	3.81	3.59	3.87	3.59	+10	+0.26%	44,900	363,313	21.76	-	0	200
VPI	57.5	58.4	57.5	58.6	57.4	+900	+1.57%	1,262,200	18,690,895	1,119.22	52.52	0	170,800
VPL	83.4	83.9	86	86.5	83.4	+500	+0.6%	2,375,500	150,457,902	9,009.46	135.76	529,600	170,260
VPS	8.48	8.48	8.53	8.53	8.48	0	0.00%	1,200	207,428	12.42	8.86	0	0
VPX	29.55	29.25	29.95	30.3	29.25	-300	-1.02%	1,693,100	-	-	12.71	129,500	331,100
VRC	14	13.6	14	14.2	13.05	-400	-2.86%	113,300	680,000	40.72	680.00	0	0
VRE	25.75	27.55	26.8	27.55	26.7	+1,800	+6.99%	10,207,100	62,602,372	3,748.65	9.71	1,135,900	296,170
VSC	23.7	24.25	24.15	24.6	23.7	+550	+2.32%	5,369,500	9,078,481	543.62	26.42	59,400	199,900
VSH	43.3	43.45	43.5	43.5	43.3	+150	+0.35%	8,600	10,264,682	614.65	11.90	0	0
VSI	28	28	28	28	28	0	0.00%	8,700	369,600	22.13	11.37	0	0
VTB	14.2	13.5	14.6	14.6	13.5	-700	-4.93%	200	145,861	8.73	9.36	0	0
VTO	11.7	11.7	11.85	11.85	11.7	0	0.00%	165,500	934,440	55.95	10.23	0	1,700
VTP	96.4	99.4	98.3	102	96.8	+3,000	+3.11%	760,500	12,105,234	724.86	41.94	79,500	63,400
VVS	108	115.5	110.9	115.5	107.7	+7,500	+6.94%	228,900	2,486,138	148.87	7.74	19,500	3,500
YBM	10.25	10.25	10.15	10.25	10.15	0	0.00%	1,300	329,789	19.75	11.00	0	0
YEG	10	10.15	10.25	10.25	10.05	+150	+1.5%	884,200	1,946,791	116.57	11.06	1,000	32,300
								合計	7,147,084,448	427,969.13		114,187,370	113,519,400

※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」