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	7.37	7.45	7.42	7.52	7.33	+80	+1.09%	1,389,600	2,933,383	173.57	7.71	45,500	97,300
AAM	6.9	6.99	7.11	7.11	6.77	+90	+1.3%	4,200	73,054	4.32	41.61	0	100
AAT	2.91	2.9	2.94	2.94	2.88	-10	-0.34%	86,000	205,375	12.15	8.66	0	22,300
ABR	14.8	13.8	13.8	13.8	13.8	-1,000	-6.76%	200	276,000	16.33	18.52	0	0
ABS	2.89	2.88	2.71	2.92	2.71	-10	-0.35%	69,800	230,400	13.63	-	0	0
ABT	58.7	58.9	58.7	58.9	58.4	+200	+0.34%	2,700	693,680	41.05	5.23	0	0
ACB	22.6	23.1	22.65	23.25	22.65	+500	+2.21%	19,398,600	118,656,767	7,021.11	7.64	2,863,100	12,225,110
ACC	13.2	12.85	12.35	13.15	12.35	-350	-2.65%	8,200	1,349,250	79.84	25.91	0	0
ACG	33.6	33.7	32.6	33.7	32.6	+100	+0.3%	14,000	5,081,554	300.68	10.08	0	0
ACL	13.1	13.1	13.1	13.1	12.45	0	0.00%	20,700	657,083	38.88	19.18	600	0
ADG	8.75	9.1	8.74	9.1	8.74	+350	+4%	1,500	194,563	11.51	10.35	0	0
ADP	22.9	23.2	22.8	23.2	22.8	+300	+1.31%	16,300	534,525	31.63	6.99	9,900	0
ADS	9.02	9.02	9.04	9.04	8.91	0	0.00%	86,600	689,080	40.77	7.12	0	0
AFX	10.75	10.5	10.5	10.8	10.5	-250	-2.33%	49,900	367,500	21.75	7.77	0	0
AGG	12.35	12.45	12.35	12.45	12.25	+100	+0.81%	201,600	2,023,475	119.73	5.34	0	14,600
AGR	14.4	14.8	14.5	14.9	14.4	+400	+2.78%	468,200	3,379,014	199.94	26.33	32,200	36,100
ANT	33.75	33.5	34.85	34.85	33.1	-250	-0.74%	18,400	804,124	47.58	5.70	0	0
ANV	23.45	23.85	23.7	23.85	23.3	+400	+1.71%	356,400	6,350,200	375.75	6.35	29,600	77,100
APG	4.92	4.95	4.93	4.98	4.81	+30	+0.61%	292,700	1,106,929	65.50	206.25	32,200	9,400
APH	5.84	5.89	5.84	5.96	5.78	+50	+0.86%	265,900	1,436,478	85.00	8.78	5,500	4,900
ASG	17.1	0				0	0.00%	-	1,552,418	91.86	-	0	0
ASM	6.27	6.21	6.28	6.28	6.07	-60	-0.96%	858,300	2,528,676	149.63	62.10	2,000	2,000
ASP	6.51	6.96	6.96	6.96	6.75	+450	+6.91%	652,500	259,883	15.38	18.61	0	0
AST	70.3	70.9	70.3	72	70.3	+600	+0.85%	20,800	3,190,500	188.79	13.23	17,600	100
BAF	35.95	36.15	35.95	36.2	35.7	+200	+0.56%	1,227,700	10,990,382	650.32	72.44	0	43,900
BCE	10.9	10.9	10.7	10.9	10.65	0	0.00%	34,400	381,500	22.57	4.26	400	15,200
BCG	2.53	0				0	0.00%	-	2,226,933	131.77	-	0	0
BCM	53.3	53.8	53.5	53.9	53.3	+500	+0.94%	176,900	55,683,000	3,294.85	16.56	100	15,600
BFC	68	66.9	68	68.2	65.6	-1,100	-1.62%	220,500	3,824,539	226.30	13.71	16,200	25,000
BHN	29	29.05	29	29.1	29	+50	+0.17%	1,500	6,733,790	398.45	14.41	0	0
BIC	23.7	23.5	23.7	23.8	23.5	-200	-0.84%	97,500	4,748,576	280.98	8.63	3,500	1,960
BID	40.55	40.9	40.7	41	40.55	+350	+0.86%	4,399,100	287,173,702	16,992.53	10.84	664,200	342,670
BKG	2.52	2.54	2.5	2.55	2.5	+20	+0.79%	54,600	181,887	10.76	18.01	0	0
BMC	13.25	13.35	13.2	13.5	13	+100	+0.75%	27,700	165,442	9.79	20.99	0	0
BMI	15.1	14.8	15.1	15.1	14.8	-300	-1.99%	560,900	2,228,105	131.84	10.07	17,500	1,900
BMP	150.5	150.4	150.7	150.8	148.9	-100	-0.07%	72,400	12,311,885	728.51	10.02	13,000	23,200
BRC	12	12.35	11.95	12.35	11.95	+350	+2.92%	300	152,831	9.04	7.35	0	100
BSI	34.5	35.4	34.5	36.4	34.5	+900	+2.61%	321,200	8,685,954	513.96	17.59	27,300	63,900
BSR	26.75	26.7	26.65	27.5	26.1	-50	-0.19%	19,346,900	133,694,902	7,910.94	25.67	2,786,000	3,209,070
BTP	8.42	8.37	8.37	8.46	8.37	-50	-0.59%	30,100	506,264	29.96	11.89	0	0
BTT	43.45	0				0	0.00%	-	586,575	34.71	-	0	0
BVH	69.2	68.5	69.5	69.8	68.3	-700	-1.01%	610,700	50,849,109	3,008.82	17.93	129,220	157,820
BWE	43.5	44	43.7	44.5	43.65	+500	+1.15%	138,300	9,676,860	572.60	11.76	50,600	500
C32	14.1	14.3	14.1	14.6	14.1	+200	+1.42%	104,100	429,834	25.43	8.19	1,400	900
C47	9.33	9.33	9.32	9.34	9.23	0	0.00%	20,500	339,073	20.06	6.49	0	0
CCC	8.25	8.25	8.23	8.25	8.23	0	0.00%	500	338,704	20.04	7.86	0	0
CCI	19	19	19	19	19	0	0.00%	1,000	333,281	19.72	7.85	0	0
CCL	4.97	4.92	4.96	4.97	4.91	-50	-1.01%	39,600	293,141	17.35	11.47	700	1,300
CDC	19	19.1	19.5	19.5	18.55	+100	+0.53%	527,100	1,007,958	59.64	53.95	4,000	22,900
CHP	28.1	28.1	28.1	28.1	27.45	0	0.00%	11,100	4,430,192	262.14	10.10	0	0
CIG	6.38	6.3	6.49	6.49	6.3	-80	-1.25%	1,100	321,552	19.03	2.83	0	0
CII	18.45	18.8	18.55	18.9	18.45	+350	+1.9%	7,572,100	12,633,323	747.53	95.92	67,400	137,720
CKG	8.6	8.58	8.79	8.79	8.57	-20	-0.23%	32,700	1,388,309	82.15	12.47	800	540
CLC	55	0				0	0.00%	-	1,441,417	85.29	-	0	0
CLL	30.1	29.95	30.1	30.1	29.9	-150	-0.50%	1,500	1,018,300	60.25	10.84	0	0
CLW	46.8	0				0	0.00%	-	608,400	36.00	-	0	0
CMG	27.55	27.8	27.85	27.85	27.5	+250	+0.91%	182,100	6,474,645	383.12	19.47	41,210	83,440
CMV	8	7.45	7.46	7.46	7.45	-550	-6.88%	300	135,261	8.00	6.90	0	0
CMX	6.01	6.01	6.01	6.01	5.92	0	0.00%	45,200	612,413	36.24	9.11	0	0
CNG	23.4	23.25	23.4	23.4	23	-150	-0.64%	17,500	816,059	48.29	15.06	100	1,200
COM	34.5	0				0	0.00%	-	487,162	28.83	-	0	0
CRC	8.97	8.77	8.88	8.94	8.75	-200	-2.23%	855,500	935,758	55.37	9.85	108,100	2,900
CRE	7.45	7.7	7.4	7.7	7.4	+250	+3.36%	131,000	3,570,324	211.26	48.73	800	5,400
CRV	28	0				0	0.00%	-	19,247,197	1,138.89	-	0	0
CSM	12.1	12	11.95	12.1	11.85	-100	-0.83%	233,900	1,243,503	73.58	29.20	0	4,100
CSV	26.15	26.3	26.3	26.45	26	+150	+0.57%	333,100	2,906,148	171.96	15.45	8,500	26,400
CTD	86.5	86.6	86.5	88.3	85.8	+100	+0.12%	705,200	9,683,891	573.01	18.99	30,470	24,000
CTF	18.2	18.3	18.3	18.3	18.05	+100	+0.55%	298,100	1,750,466	103.58	192.63	2,600	2,100
CTG	35.3	35.55	35.3	35.55	35	+250	+0.71%	10,173,500	276,114,882	16,338.16	7.98	2,555,800	3,277,880
CTI	21.6	21.6	21.35	21.7	21.35	0	0.00%	98,600	1,360,800	80.52	9.57	0	19,300
CTR	84	84	84.7	84.7	83.6	0	0.00%	198,500	9,608,414	568.55	16.02	6,000	11,900
CTS	26.25	27.1	26.35	27.35	26.25	+850	+3.24%	1,000,400	5,763,992	341.06	9.98	105,600	134,500
CVT	26.15	0				0	0.00%	-	959,467	56.77	-	0	0
D2D	34.85	34.9	34.85	34.9	34.8	+50	+0.14%	39,600	1,056,065	62.49	4.64	0	0
DAH	2.7	2.82	2.7	2.87	2.7	+120	+4.44%	52,500	237,444	14.05	34.81	0	0
DAT	8.1	8.34	8.05	8.34	8.05	+240	+2.96%	1,200	577,364	34.16	8.03	0	0
DBC	22.75	22.9	22.8	22.95	22.55	+150	+0.66%	1,527,500	8,813,447	521.51	5.85	5,800	106,400
DBD	49.95	50	49.95	50	49.8	+50	+0.1%	17,000	4,724,463	279.55	18.70	5,000	100
DBT	11.4	11.35	11.35	11.4	11.35	-50	-0.44%	13,100	249,328	14.75	18.49	0	0
DC4	8.94	8.92	8.92	9	8.91	-20	-0.22%	223,700	876,262	51.85	4.39	1,100	0
DCL	37.6	37.8	37.6	38	37.3	+200	+0.53%	1,104,500	2,760,951	163.37	141.57	0	0
DCM	42.6	42.6	42.7	42.8	42.25	0	0.00%	1,296,400	22,552,440	1,334.46	13.30	177,900	187,200
DGC	53	55.8	53.2	56.2	52.8	+2,800	+5.28%	5,766,700	21,191,635	1,253.94	7.55	1,619,700	201,200
DGW	43.5	43.5	43.5	43.9	43.2	0	0.00%	1,254,100	9,620,838	569.28	17.46	152,500	390,600
DHA	45.4	45.8	45.75	45.8	45.4	+400	+0.88%	42,500	674,225	39.89	6.14	400	1,000
DHC	35.4	36	35.5	36.35	35.25	+600	+1.69%	211,700	3,477,283	205.76	9.03	10,700	43,600
DHG	101.4	101.3	102	102.3	101.2	-100	-0.10%	12,500	13,244,577	783.70	16.06	400	300
DHM	7.1	6.95	6.95	6.95	6.95	-150	-2.11%	200	240,023	14.20	41.62	0	0
DIG	14.3	14.75	14.55	14.9	14.45	+450	+3.15%	10,481,200	11,747,360	695.11	14.93	2,060,720	296,200
DLG	2.73	2.73	2.73	2.78	2.69	0	0.00%	773,700	817,116	48.35	2.24	41,600	178,100
DMC	57.5	57.8	57.5	59	57.5	+300	+0.52%	2,500	2,007,247	118.77	11.90	0	0
DPG	44.1	44.45	44.2	44.8	43.8	+350	+0.79%	708,200	5,271,196	311.91	13.86	45,000	115,400
DPM	26.55	26.55	26.65	26.65	26.4	0	0.00%	2,049,100	18,052,009	1,068.17	18.61	212,590	320,540
DPR	42	42.05	42.25	42.4	41.8	+50	+0.12%	542,600	3,653,553	216.19	12.65	41,100	35,800
DQC	11.5	11.45	11.05	11.6	11.05	-50	-0.43%	23,400	315,540	18.67	93.09	0	400
DRC	12.65	12.75	12.7	12.9	12.7	+100	+0.79%	246,000	1,968,973	116.51	16.62	0	84,100
DRH	2.28	2.3	2.31	2.33	2.28	+20	+0.88%	361,000	284,528	16.84	-	0	29,500
DRL	45.45	45.4	45.45	45.5	45.4	-50	-0.11%	2,800	431,300	25.52	9.64	0	0
DSC	12.95	13.05	12.95	13.05	12.75	+100	+0.77%	13,900	3,634,056	215.03	10.29	0	0
DSE	22.2	22.85	22.2	22.9	22	+650	+2.93%	424,000	7,828,410	463.22	30.55	11,500	25,980
DSN	38.25	38.1	38	38.1	38	-150	-0.39%	7,400	460,363	27.24	6.69	200	4,000
DTA	3.55	3.53	3.45	3.55	3.45	-20	-0.56%	10,600	63,751	3.77	320.91	0	0
DTL	11.4	11.5	11.6	11.6	11.5	+100	+0.88%	2,000	697,256	41.26	-	0	0
DTT	17.65	17.65	17.65	17.65	17.65	0	0.00%	400	143,880	8.51	10.75	0	0
DVP	74	74.1	74.6	74.6	73.5	+100	+0.14%	13,400	2,964,000	175.38	8.77	0	0
DXG	15.35	15.8	15.35	15.85	15.2	+450	+2.93%	18,990,600	17,575,670	1,039.98	73.83	2,319,200	175,600
DXS	7.81	7.84	7.81	7.99	7.61	+30	+0.38%	4,080,600	4,540,168	268.65	13.31	174,700	184,100
DXV	3.85	3.96	3.66	3.96	3.65	+110	+2.86%	2,300	39,204	2.32	48.29	0	100
E1VFVN30	36	36.27	36	36.27	35.99	+270	+0.75%	323,300	-	-	-	836,600	1,096,100
EIB	21.5	21.95	21.5	22.25	21.5	+450	+2.09%	7,209,400	40,886,717	2,419.33	35.98	6,500	400,580
ELC	17.45	17.35	17.45	17.45	17.05	-100	-0.57%	356,000	1,909,674	113.00	13.39	0	2,000
EVE	10	10.2	10.4	10.4	10	+200	+2%	1,500	428,194	25.34	10.92	100	0
EVF	12.9	13.25	12.95	13.3	12.8	+350	+2.71%	3,959,500	10,077,497	596.30	11.80	100,400	94,400
EVG	6.6	6.57	6.62	6.67	6.56	-30	-0.45%	358,400	1,414,191	83.68	17.95	6,500	53,600
FCM	3.18	3.16	3.18	3.18	3.13	-20	-0.63%	13,900	146,076	8.64	8.66	2,200	0
FCN	13	13.2	13	13.3	13	+200	+1.54%	489,400	2,078,195	122.97	65.67	62,500	16,540
FDC	19.25	20	18.1	20	18.1	+750	+3.9%	1,100	772,600	45.72	3.61	0	0
FIR	5.44	5.6	5.6	5.6	5.29	+160	+2.94%	779,600	395,750	23.42	200.00	21,600	10,300
FIT	4.16	4.21	4.17	4.3	4.16	+50	+1.2%	347,800	1,431,118	84.68	35.68	0	0
FMC	38.05	38.35	38.05	38.35	38.05	+300	+0.79%	19,100	2,507,664	148.38	7.19	0	1,300
FPT	74.3	73.3	74.2	74.2	73	-1,000	-1.35%	9,455,600	124,867,072	7,388.58	14.05	453,820	6,642,340
FRT	148.9	147.8	147.3	148.7	147.3	-1,100	-0.74%	226,100	25,170,604	1,489.38	31.76	98,000	165,520
FTS	26.15	26.85	26.35	27.2	26	+700	+2.68%	956,500	9,303,472	550.50	23.13	118,610	146,900
FUCTVGF3	15.6	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12.4	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	7	7.45	7.45	7.45	7.45	+450	+6.43%	100	-	-	-	0	0
FUEABVND	11.2	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	13.85	13.81	13.51	13.81	13.51	-40	-0.29%	32,600	-	-	-	0	18,500
FUEFCV50	14.9	14.73	14.99	15.15	14.51	-170	-1.14%	3,600	-	-	-	0	100
FUEIP100	12.9	13.05	13	13.1	13	+150	+1.16%	400	-	-	-	0	0
FUEKIV30	13.8	13.88	14.19	14.19	13.63	+80	+0.58%	1,000	-	-	-	300	0
FUEKIVFS	17.28	17.59	17.59	17.59	17.59	+310	+1.79%	200	-	-	-	100	0
FUEKIVND	13.63	13.8	13.46	13.8	13.46	+170	+1.25%	300	-	-	-	200	0
FUEMAV30	24.54	24.86	24.54	24.86	24.5	+320	+1.3%	5,000	-	-	-	3,300	700
FUEMAVND	15.5	15.6	15.5	15.6	15.34	+100	+0.65%	232,900	-	-	-	70,800	230,000
FUESSV30	25.11	25.36	25.14	25.44	25.14	+250	+1%	15,600	-	-	-	9,200	3,700
FUESSV50	30	30.68	30	30.83	29.61	+680	+2.27%	2,200	-	-	-	200	0
FUESSVFL	29.2	29.79	29.34	29.79	29.3	+590	+2.02%	19,000	-	-	-	100	5,700
FUETCC50	14.95	15.15	14.46	15.3	14.46	+200	+1.34%	112,400	-	-	-	0	0
FUETPVND	10.98	0				0	0.00%	-	-	-	-	0	0
FUEVFVND	36.93	36.85	36.9	36.93	36.66	-80	-0.22%	250,500	-	-	-	3,800	201,100
FUEVN100	26.26	26.5	27	27.49	26.4	+240	+0.91%	52,400	-	-	-	1,300	10,200
GAS	77.7	79.2	78	80.5	77.6	+1,500	+1.93%	2,983,000	191,105,621	11,308.02	17.04	656,000	700,400
GDT	18.45	18.15	18.4	18.4	18.1	-300	-1.63%	91,900	447,401	26.47	6.20	600	0
GEE	106.8	114.2	108	114.2	108	+7,400	+6.93%	1,893,200	41,797,195	2,473.21	12.80	11,410	69,250
GEG	14.3	14.55	14.3	14.55	14.25	+250	+1.75%	582,600	6,035,404	357.12	8.37	13,400	3,200
GEL	31.55	33.3	31.85	33.75	31.55	+1,750	+5.55%	6,268,500	29,637,000	1,753.67	54.77	352,400	3,800
GEX	27.45	29.35	27.85	29.35	27.45	+1,900	+6.92%	14,255,200	26,485,409	1,567.18	17.92	3,014,700	573,780
GHC	26.9	26.9	26.75	26.9	26.75	0	0.00%	5,000	1,282,121	75.87	7.99	0	0
GIL	13.25	13.4	13.25	13.4	13.15	+150	+1.13%	67,700	1,361,389	80.56	42.14	0	100
GMD	77.6	78.4	77.7	78.5	77.4	+800	+1.03%	1,059,400	33,437,217	1,978.53	20.42	144,210	171,600
GMH	7.48	7.75	7.1	7.75	7.1	+270	+3.61%	1,100	127,875	7.57	7.18	0	0
GSP	11.3	11.35	11.3	11.4	11.2	+50	+0.44%	90,400	766,319	45.34	8.72	0	0
GTA	9	9	9	9	9	0	0.00%	100	88,470	5.23	14.85	0	0
GVR	35.2	35.8	35.3	35.95	34.9	+600	+1.7%	4,387,700	143,200,000	8,473.37	28.64	130,250	693,710
HAG	16.2	16.2	16.25	16.55	16.15	0	0.00%	3,226,000	20,531,868	1,214.90	-	97,000	68,700
HAH	56.7	57	56.8	57.1	56.6	+300	+0.53%	735,400	10,735,403	635.23	8.35	2,800	50,700
HAP	6.94	6.92	6.76	6.93	6.58	-20	-0.29%	22,200	767,721	45.43	-	200	0
HAR	3.45	3.47	3.45	3.49	3.45	+20	+0.58%	92,000	332,024	19.65	19.39	0	2,500
HAS	7.5	0				0	0.00%	-	58,500	3.46	-	0	0
HAX	10.3	10.35	10.35	10.4	10.25	+50	+0.49%	135,000	1,112,001	65.80	356.90	4,000	1,900
HCD	7.85	7.99	7.9	7.99	7.8	+140	+1.78%	20,800	295,301	17.47	14.74	0	0
HCM	26.6	28.45	26.6	28.45	26.6	+1,850	+6.95%	26,253,700	30,724,767	1,818.03	19.38	1,130,800	893,700
HDB	26.4	26.6	26.45	26.75	26.35	+200	+0.76%	13,555,700	133,140,350	7,878.13	7.42	2,149,600	1,933,980
HDC	18.7	18.9	18.7	19.05	18.6	+200	+1.07%	1,896,400	3,775,361	223.39	5.31	188,600	245,500
HDG	25.6	25.6	25.6	25.75	25.2	0	0.00%	1,659,900	9,471,054	560.42	12.30	63,100	452,400
HHP	13.15	13.25	13.1	13.25	13	+100	+0.76%	874,900	1,146,845	67.86	26.55	0	20,600
HHS	12.8	13.15	12.85	13.15	12.7	+350	+2.73%	1,450,300	5,680,615	336.13	1.50	8,300	62,100
HHV	12.6	12.9	12.6	12.9	12.55	+300	+2.38%	5,455,700	7,058,445	417.66	10.39	373,120	2,400
HID	4.53	4.44	4.53	4.6	4.43	-90	-1.99%	473,900	340,798	20.17	62.54	7,800	12,500
HII	6.35	6.79	6.45	6.79	6.33	+440	+6.93%	993,200	500,172	29.60	9.85	4,300	12,600
HMC	11.5	11.5	11.55	11.55	11.5	0	0.00%	14,400	313,950	18.58	10.05	0	0
HNA	21.7	21.7	21.7	21.7	21.7	0	0.00%	4,200	5,104,539	302.04	10.73	0	0
HPA	37	37.9	37.5	37.95	37.4	+900	+2.43%	161,600	10,801,500	639.14	6.48	8,600	35,300
HPG	27.3	27.6	27.4	27.8	27.3	+300	+1.1%	27,672,000	211,842,858	12,535.08	13.99	6,204,800	13,908,240
HPX	4.8	4.8	4.8	4.82	4.78	0	0.00%	281,200	1,460,009	86.39	12.37	0	5,500
HQC	2.57	2.59	2.58	2.6	2.55	+20	+0.78%	2,203,800	1,493,392	88.37	21.23	95,500	33,400
HRC	36.5	34.4	34.05	34.4	34	-2,100	-5.75%	4,100	1,039,108	61.49	29.58	0	0
HSG	12.45	12.5	12.5	12.5	12.3	+50	+0.4%	4,559,500	7,762,279	459.31	10.99	70,000	1,140,290
HSL	5.07	5.06	5.06	5.11	4.99	-10	-0.20%	742,200	195,151	11.55	-	400	6,200
HT1	14.55	14.75	14.6	15	14.6	+200	+1.37%	308,800	5,628,451	333.04	20.57	4,400	27,200
HTG	42	42	41.6	42	41.6	0	0.00%	4,200	1,512,114	89.47	5.61	0	0
HTI	23.8	23.8	23.8	24	23.6	0	0.00%	71,700	593,791	35.14	3.57	0	53,600
HTL	22	21.8	22	22	21.8	-200	-0.91%	1,500	261,600	15.48	10.52	0	0
HTN	8.2	8.16	8.34	8.34	8.01	-40	-0.49%	161,500	727,190	43.03	41.01	17,200	15,100
HTV	13.4	14.15	13.7	14.3	13	+750	+5.6%	10,500	185,422	10.97	11.68	0	0
HU1	6.8	0				0	0.00%	-	68,000	4.02	-	0	0
HUB	14.45	15.05	14.35	15.05	13.75	+600	+4.15%	75,500	455,155	26.93	6.87	70,000	100
HVH	11.65	11.7	11.6	11.75	11.6	+50	+0.43%	167,800	742,825	43.95	12.15	9,400	0
HVN	22.35	22.5	22.4	22.6	22.4	+150	+0.67%	519,500	70,008,710	4,142.53	7.63	14,000	13,000
ICT	18	17.85	18	18.05	17.85	-150	-0.83%	1,900	574,502	33.99	18.07	0	0
IDI	6.49	6.45	6.5	6.5	6.4	-40	-0.62%	570,600	1,761,964	104.26	13.75	0	40,200
IJC	10.15	10.2	10.2	10.25	10.05	+50	+0.49%	1,055,200	6,421,723	379.98	7.74	1,500	27,700
ILB	21.9	21.9	21.9	21.9	21.65	0	0.00%	7,700	836,569	49.50	8.30	0	0
IMP	49.9	49.2	49.35	49.35	49.2	-700	-1.40%	6,600	7,577,241	448.36	24.90	0	1,200
ITC	12	11.9	12.1	12.1	11.9	-100	-0.83%	63,700	1,141,627	67.55	23.29	0	0
ITD	16.2	16.05	16.15	16.15	16	-150	-0.93%	86,500	420,074	24.86	8.72	0	1,700
JVC	3.99	4.03	4.01	4.09	3.95	+40	+1%	197,800	453,376	26.83	9.08	0	1,100
KBC	34.45	34.9	34.65	35.05	34.35	+450	+1.31%	6,968,300	32,867,241	1,944.81	14.24	249,900	1,733,620
KDC	45.5	47.5	45.5	47.5	44.55	+2,000	+4.4%	753,600	13,765,800	814.54	26.34	27,200	70,600
KDH	24.4	24.2	24.45	24.5	24	-200	-0.82%	8,366,600	27,157,601	1,606.96	27.82	119,900	4,748,700
KHG	5.39	5.42	5.4	5.46	5.39	+30	+0.56%	6,591,100	2,435,939	144.14	35.42	589,500	0
KHP	10.4	10.55	10.45	10.55	10.45	+150	+1.44%	1,300	636,975	37.69	11.24	0	0
KLB	14.85	14.8	14.85	14.85	14.65	-50	-0.34%	207,400	8,559,884	506.50	4.61	39,600	11,500
KMR	2.73	2.75	2.72	2.75	2.72	+20	+0.73%	15,500	156,414	9.26	31.25	0	0
KOS	37.4	37.85	37.4	37.85	37.2	+450	+1.2%	681,400	8,193,819	484.84	430.11	30,400	3,100
KSB	16.1	16.15	16.1	16.2	15.95	+50	+0.31%	472,400	1,848,266	109.36	13.74	8,600	3,000
L10	26.85	0				0	0.00%	-	262,862	15.55	-	0	0
LAF	17.2	16.9	17.1	17.1	16.9	-300	-1.74%	400	257,354	15.23	6.75	100	0
LBM	29.15	29.15	29.15	29.15	28.8	0	0.00%	20,800	1,166,000	68.99	8.21	5,200	0
LCG	9.89	9.95	9.89	9.95	9.82	+60	+0.61%	971,300	2,055,691	121.64	14.57	18,400	41,100
LDG	3.35	3.38	3.4	3.4	3.33	+30	+0.9%	462,000	863,982	51.12	9.34	2,000	112,800
LGC	64.8	0				0	0.00%	-	13,746,044	813.38	-	0	0
LGL	6.23	6.16	6.29	6.29	6.16	-70	-1.12%	34,100	317,222	18.77	15.52	0	6,000
LHG	28.35	28.5	28.35	28.5	28.25	+150	+0.53%	75,500	1,425,342	84.34	5.58	60,000	200
LIX	30.4	30.8	30.3	31	30.3	+400	+1.32%	12,900	1,995,840	118.10	11.13	800	8,000
LM8	13.55	0				0	0.00%	-	127,217	7.53	-	0	0
LPB	48.1	49.4	49	49.7	48.3	+1,300	+2.7%	1,457,400	147,571,736	8,732.06	12.92	58,300	344,100
LSS	8.37	8.4	8.38	8.44	8.35	+30	+0.36%	61,400	756,223	44.75	6.20	0	0
MBB	25.95	26.05	26	26.15	25.85	+100	+0.39%	16,164,500	209,832,748	12,416.14	7.83	2,123,830	1,422,200
MCH	135	131.7	134	135	131	-3,300	-2.44%	294,300	170,480,509	10,087.60	23.70	25,870	180,450
MCM	28.05	28	28.05	28.1	27.95	-50	-0.18%	27,300	3,080,000	182.25	15.86	0	0
MCP	26.9	26.95	26.9	26.95	26.8	+50	+0.19%	16,400	535,447	31.68	57.83	0	0
MDG	35	35.85	35.5	36	34.5	+850	+2.43%	3,300	370,143	21.90	8.59	0	0
MHC	9.4	9.48	9.4	9.5	9	+80	+0.85%	63,200	412,154	24.39	2.51	500	0
MIG	17.5	17.6	17.5	17.8	17.5	+100	+0.57%	111,400	3,722,461	220.26	11.33	2,200	16,710
MSB	12.7	12.75	12.75	12.8	12.65	+50	+0.39%	4,496,900	39,780,000	2,353.85	7.07	281,200	4,589,200
MSH	36.1	36.05	36.2	36.45	35.95	-50	-0.14%	201,100	4,056,383	240.02	6.61	100	31,000
MSN	76.6	78.4	77.3	78.5	76.9	+1,800	+2.35%	5,808,400	119,206,567	7,053.64	28.93	2,111,620	248,220
MWG	84.8	86	85.2	86.4	84.9	+1,200	+1.42%	6,696,800	126,284,423	7,472.45	18.01	1,955,850	1,280,510
NAB	14.2	14.35	14.2	14.4	14.15	+150	+1.06%	2,036,700	24,620,101	1,456.81	5.89	240,300	22,500
NAF	49.65	49.45	49.7	49.85	49	-200	-0.40%	620,300	3,025,450	179.02	19.27	2,900	171,600
NAV	15.7	15.7	15.7	15.7	15.7	0	0.00%	300	125,600	7.43	9.14	0	0
NBB	17.8	17.75	17.4	17.75	17.2	-50	-0.28%	18,800	1,777,836	105.20	199.44	200	3,000
NCT	92.5	92.5	92.5	93.4	92.5	0	0.00%	23,500	2,420,330	143.21	6.84	400	19,000
NHA	12.95	13.05	13.15	13.15	12.9	+100	+0.77%	101,400	845,496	50.03	7.71	1,400	400
NHH	10.5	10.6	10.35	10.6	10.35	+100	+0.95%	23,300	1,197,418	70.85	8.24	0	0
NHT	15	15	15	15	14.9	0	0.00%	17,600	360,055	21.31	7.46	0	500
NKG	14.05	14.35	14.1	14.35	13.9	+300	+2.14%	2,932,100	6,422,642	380.04	31.75	16,100	623,100
NLG	27	27.25	27.25	27.5	26.85	+250	+0.93%	2,316,500	13,218,904	782.18	19.99	156,700	843,100
NNC	44.5	45	43.4	45	43.4	+500	+1.12%	49,400	986,400	58.37	7.33	2,100	2,800
NO1	5.57	5.55	5.55	5.57	5.52	-20	-0.36%	6,400	133,200	7.88	17.45	0	0
NSC	77	77	77	77	77	0	0.00%	1,100	1,353,238	80.07	6.27	100	0
NT2	24.4	24.6	24.5	24.65	24.3	+200	+0.82%	673,800	7,081,750	419.04	6.42	56,500	79,200
NTC	140.4	140.4	140.4	140.4	140	0	0.00%	12,800	3,369,597	199.38	10.47	0	0
NTL	16.4	16.4	16.4	16.5	16.25	0	0.00%	252,800	2,000,470	118.37	123.31	38,400	13,500
NVL	17.8	17.15	16.6	17.6	16.6	-650	-3.65%	75,340,000	38,279,118	2,265.04	19.78	4,074,300	9,167,300
NVT	7.8	7.8	7.8	7.8	7.8	0	0.00%	2,100	705,900	41.77	40.21	0	0
OCB	11.1	11.2	11.15	11.2	11.1	+100	+0.9%	1,304,400	29,826,186	1,764.86	7.50	64,100	40,600
OGC	3.05	3.01	3.01	3.05	3.01	-40	-1.31%	170,100	903,000	53.43	13.44	400	0
OPC	24.2	24.25	24.2	24.25	23	+50	+0.21%	3,100	1,553,234	91.91	15.77	0	0
ORS	13.15	13.7	13.1	13.95	13.1	+550	+4.18%	6,010,800	8,547,853	505.79	38.92	207,700	19,000
PAC	22.6	22.75	22.7	22.75	22.4	+150	+0.66%	401,200	1,585,842	93.84	14.98	54,100	0
PAN	31.65	32.25	31.9	32.7	31.75	+600	+1.9%	1,342,700	6,736,856	398.63	10.52	452,200	60,000
PC1	19.15	19.8	19.45	19.85	19.1	+650	+3.39%	9,548,300	8,143,450	481.86	8.86	2,708,600	732,200
PDN	106.7	104.2	103.5	106.6	103.5	-2,500	-2.34%	3,200	5,789,958	342.60	14.18	0	3,010
PDR	16.4	16.6	16.35	16.7	16.15	+200	+1.22%	9,430,200	16,563,636	980.10	31.09	212,700	403,700
PDV	9.3	9.47	9.3	9.47	9.3	+170	+1.83%	7,400	751,112	44.44	7.55	0	0
PET	46	46.15	46.05	46.8	45.7	+150	+0.33%	530,800	4,925,226	291.43	20.03	0	0
PGC	13.5	13.45	13.5	13.55	13.4	-50	-0.37%	29,100	811,563	48.02	11.15	0	0
PGD	24.1	23.35	23.4	24.3	23.3	-750	-3.11%	17,400	2,311,587	136.78	14.79	400	0
PGI	19	19.05	19.1	19.1	19.05	+50	+0.26%	2,500	2,112,584	125.00	8.60	0	1,000
PGV	23.9	23.9	23.6	23.95	23.6	0	0.00%	15,600	26,850,886	1,588.81	7.22	600	100
PHC	5	4.96	5	5.09	4.8	-40	-0.80%	25,400	251,382	14.87	11.35	300	200
PHR	63.8	64.2	63.1	64.4	63.1	+400	+0.63%	271,900	8,699,049	514.74	19.80	7,600	1,000
PIT	7.41	7.88	7.41	7.9	7.41	+470	+6.34%	10,500	111,977	6.63	-	0	0
PJT	8.7	8.41	8.41	8.41	8.41	-290	-3.33%	100	209,264	12.38	11.24	0	0
PLP	4.4	4.5	4.4	4.52	4.4	+100	+2.27%	60,400	404,999	23.96	10.95	0	0
PLX	39.25	39	39.25	39.6	38.65	-250	-0.64%	3,098,200	49,553,097	2,932.14	26.49	935,000	229,900
PMG	7.28	0				0	0.00%	-	337,328	19.96	-	0	0
PNC	28.45	0				0	0.00%	-	307,242	18.18	-	0	0
PNJ	67.4	68	68.1	68.1	67.2	+600	+0.89%	1,205,200	34,797,093	2,059.00	8.89	334,680	562,900
POW	13.65	14.35	13.75	14.35	13.55	+700	+5.13%	38,449,000	44,023,586	2,604.95	16.48	15,185,140	759,520
PPC	9.9	9.95	9.91	9.99	9.9	+50	+0.51%	242,400	3,190,100	188.76	19.32	33,900	25,800
PTB	49.9	50.3	50	50.4	49.75	+400	+0.8%	71,300	4,040,402	239.08	6.77	4,800	200
PTC	6.8	6.8	6.37	6.8	6.37	0	0.00%	2,100	218,903	12.95	4.48	0	0
PTL	2.76	2.67	2.8	2.8	2.67	-90	-3.26%	45,300	267,000	15.80	-	0	0
PVD	33	32.5	33.15	33.3	32.4	-500	-1.52%	4,061,600	18,066,100	1,069.00	21.09	467,800	1,531,300
PVP	19.05	18.75	19.3	19.3	18.75	-300	-1.57%	373,900	1,944,421	115.05	10.59	53,700	60,400
PVT	23.75	23.5	23.45	23.9	23.25	-250	-1.05%	5,762,600	11,043,384	653.45	11.33	787,500	957,800
QCG	13.6	13.75	13.6	14.15	13.55	+150	+1.1%	272,000	3,783,026	223.85	22.07	14,200	29,500
QNP	32.6	32.9	34.5	34.5	31.7	+300	+0.92%	2,100	1,329,487	78.67	9.32	0	0
RAL	87.7	87.4	87.6	87.6	85.4	-300	-0.34%	2,900	2,058,044	121.78	5.70	0	2,300
REE	60.8	61.5	60.8	61.6	60.8	+700	+1.15%	397,100	33,311,976	1,971.12	13.17	41,360	44,000
RYG	10.55	10.4	10.55	10.6	10.3	-150	-1.42%	90,100	468,000	27.69	12.53	0	0
S4A	33	32	32	32	32	-1,000	-3.03%	800	1,350,400	79.91	9.27	0	0
SAB	47.05	47.8	47	47.8	46.55	+750	+1.59%	654,100	61,306,481	3,627.60	14.28	130,960	194,800
SAM	6.71	6.71	6.71	6.72	6.63	0	0.00%	126,600	2,549,538	150.86	26.73	0	300
SAV	15.55	15.55	14.8	15.55	14.8	0	0.00%	7,400	404,820	23.95	41.69	0	0
SBA	28.2	28.2	28.2	28.2	27.9	0	0.00%	10,100	1,705,769	100.93	10.06	0	0
SBG	11.85	11.9	11.9	12	11.85	+50	+0.42%	23,900	595,000	35.21	15.51	0	2,100
SBT	20.4	20.4	20.4	20.4	20.1	0	0.00%	445,700	18,490,867	1,094.13	24.52	40,000	700
SBV	6.99	0				0	0.00%	-	200,544	11.87	-	0	0
SC5	17.15	0				0	0.00%	-	256,967	15.21	-	0	0
SCR	5.83	6	5.9	6	5.79	+170	+2.92%	1,994,900	2,583,570	152.87	33.90	168,900	72,000
SCS	51.8	52.3	51.9	52.3	51.9	+500	+0.97%	96,000	5,338,626	315.90	7.35	6,800	12,420
SFC	18	0				0	0.00%	-	203,246	12.03	-	0	0
SFG	11	11	11	11	11	0	0.00%	1,800	526,871	31.18	16.44	0	0
SFI	28	28	26.2	28	26.2	0	0.00%	600	680,737	40.28	7.23	0	0
SGN	54.3	53.4	54	54	52.5	-900	-1.66%	8,600	1,788,825	105.85	10.12	0	200
SGR	15.5	15.3	15.5	15.5	15.3	-200	-1.29%	98,700	1,069,087	63.26	13.00	1,300	17,500
SGT	15.2	15.2	14.8	15.2	14.7	0	0.00%	19,400	2,249,649	133.12	6.76	0	0
SHA	3.97	4	4.04	4.04	3.91	+30	+0.76%	12,000	140,475	8.31	8.39	0	0
SHB	14	14.1	14.1	14.2	14	+100	+0.71%	38,754,800	67,591,224	3,999.48	5.41	510,700	769,000
SHI	14.15	14.15	14.1	14.2	14.1	0	0.00%	550,500	2,404,786	142.30	47.80	45,200	0
SHP	34.1	34.05	34.1	34.1	34.05	-50	-0.15%	3,000	3,446,076	203.91	12.02	0	0
SIP	60	60.1	59.6	60.2	59.2	+100	+0.17%	278,700	14,550,988	861.01	12.09	4,400	11,300
SJD	14	13.95	14	14.05	13.95	-50	-0.36%	42,600	962,531	56.95	5.99	21,300	0
SJS	58.1	57.8	58.2	58.5	57.5	-300	-0.52%	20,900	17,194,045	1,017.40	47.38	1,300	0
SKG	9.7	9.68	9.69	9.69	9.62	-20	-0.21%	63,700	643,698	38.09	13.43	0	900
SMA	9.5	0				0	0.00%	-	193,352	11.44	-	0	0
SMB	40	39.85	40.05	40.05	39.6	-150	-0.38%	11,800	1,189,389	70.38	7.77	1,400	200
SMC	12.8	12.8	12.75	12.85	12.65	0	0.00%	263,800	942,168	55.75	5.23	4,200	2,000
SPM	8.47	8.48	8.48	8.48	8.48	+10	+0.12%	100	116,770	6.91	-	0	0
SRC	55	55	54.6	55	54.6	0	0.00%	1,000	1,543,485	91.33	62.71	0	0
SRF	6.9	7.15	7.17	7.17	6.74	+250	+3.62%	500	241,575	14.29	12.10	0	200
SSB	16.75	16.8	16.6	16.8	16.6	+50	+0.3%	1,900,300	47,796,000	2,828.17	8.94	55,200	0
SSC	28.6	28.6	28.6	28.6	28.6	0	0.00%	100	379,573	22.46	30.75	0	0
SSI	27.3	28.5	27.55	28.7	27.45	+1,200	+4.4%	27,728,100	70,996,286	4,200.96	13.88	2,468,000	1,947,730
ST8	3.27	3.26	3.36	3.36	3.26	-10	-0.31%	50,800	83,850	4.96	-	0	0
STB	66.6	68.9	66.6	69.8	66.6	+2,300	+3.45%	7,606,000	129,891,363	7,685.88	21.87	1,141,400	495,800
STG	38.55	35.9	39.85	39.85	35.9	-2,650	-6.87%	1,000	3,527,296	208.72	12.01	0	0
STK	12.9	12.9	13	13.05	12.9	0	0.00%	10,400	1,807,588	106.96	36.13	75,000	400
SVC	17.45	17	16.75	17	16.75	-450	-2.58%	200	1,585,552	93.82	3.54	0	0
SVD	3.4	3.37	3.35	3.37	3.35	-30	-0.88%	4,600	93,032	5.50	73.26	0	0
SVT	10.85	10.85	10.85	10.9	10.8	0	0.00%	15,900	187,824	11.11	7.00	0	0
SZC	27	27.25	27.2	27.35	26.9	+250	+0.93%	416,400	4,904,615	290.21	15.45	2,900	3,100
SZL	53	53.7	53.8	53.8	53.3	+700	+1.32%	11,500	1,498,366	88.66	13.05	0	0
TAL	43.7	43	43.8	43.8	42.6	-700	-1.60%	192,100	15,480,000	915.98	22.18	5,500	43,000
TBC	33.1	33.6	33.7	33.7	33.6	+500	+1.51%	1,500	2,133,600	126.25	11.10	0	0
TCB	33.3	33.9	33.45	33.9	33.2	+600	+1.8%	7,863,100	240,223,550	14,214.41	9.49	161,500	731,600
TCD	1.89	0				0	0.00%	-	634,701	37.56	-	0	0
TCH	17.05	17.35	17.2	17.55	16.95	+300	+1.76%	5,739,800	15,825,095	936.40	13.55	216,700	214,000
TCI	10.6	11.05	10.6	11.05	10.6	+450	+4.25%	474,100	1,277,612	75.60	109.41	0	500
TCL	34.5	34.3	34.45	34.5	34.3	-200	-0.58%	25,100	1,034,434	61.21	7.86	0	0
TCM	22.9	22.9	22.7	22.95	22.65	0	0.00%	566,100	2,565,687	151.82	10.60	5,100	4,700
TCO	15.9	16.15	15.9	16.25	15.9	+250	+1.57%	777,600	505,828	29.93	13.55	142,500	51,000
TCR	2.43	2.48	2.43	2.5	2.43	+50	+2.06%	35,300	25,707	1.52	56.36	0	0
TCT	19.2	19.15	19.2	19.2	19	-50	-0.26%	1,200	244,890	14.49	9.60	0	0
TCX	49.9	51.2	49.8	51.7	49.6	+1,300	+2.61%	1,133,400	118,353,075	7,003.14	18.87	74,000	210,000
TDC	11	11.05	11	11.05	10.9	+50	+0.45%	117,900	1,405,869	83.19	5.22	1,800	0
TDG	2.61	2.62	2.61	2.62	2.6	+10	+0.38%	22,400	63,433	3.75	11.10	0	0
TDH	4.12	4.1	4.13	4.13	4	-20	-0.49%	117,800	461,876	27.33	4.26	7,000	7,500
TDM	57	57	57	57	57	0	0.00%	1,200	6,332,700	374.72	32.61	0	0
TDP	30.8	29.7	29.25	30.85	29.25	-1,100	-3.57%	204,300	2,782,877	164.67	27.12	24,400	0
TDW	48.5	48	48	48	47.9	-500	-1.03%	1,000	408,000	24.14	6.75	0	100
TEG	5.94	6.11	6	6.11	5.94	+170	+2.86%	71,000	738,128	43.68	33.03	0	0
THG	44	44.25	44.6	44.6	44.1	+250	+0.57%	3,700	1,377,498	81.51	9.35	0	300
TIP	18.4	18.3	18.4	18.4	18.25	-100	-0.54%	16,000	1,189,644	70.39	5.51	0	0
TIX	41.8	0				0	0.00%	-	1,254,000	74.20	-	0	0
TLD	8.63	8.63	8.6	8.66	8.53	0	0.00%	253,000	670,908	39.70	10.13	11,700	0
TLG	49.95	50.5	50	50.9	49.85	+550	+1.1%	205,200	4,874,681	288.44	12.65	11,670	94,890
TLH	4.66	4.67	4.66	4.7	4.34	+10	+0.21%	183,500	524,534	31.04	103.78	1,900	2,900
TMP	48.5	48.3	48.4	48.45	48.3	-200	-0.41%	6,100	3,381,000	200.06	10.65	800	2,200
TMS	41.45	41.2	40	41.2	40	-250	-0.60%	500	7,116,170	421.08	19.86	0	0
TMT	12.15	12.3	12.15	12.6	12.15	+150	+1.23%	29,000	453,599	26.84	7.22	700	3,400
TN1	14.2	14	14.1	14.2	14	-200	-1.41%	13,000	841,337	49.78	3.15	0	0
TNC	32.5	31	31	31	31	-1,500	-4.62%	100	596,750	35.31	16.29	0	0
TNH	10.15	10.15	10.2	10.2	10.05	0	0.00%	36,800	1,682,382	99.55	-	700	0
TNI	5.12	5.18	5.12	5.19	4.83	+60	+1.17%	7,700	271,950	16.09	6.22	100	0
TNT	10.25	10.3	10.25	10.35	9.92	+50	+0.49%	347,600	525,300	31.08	38.43	900	2,400
TPB	16.25	16.25	16.2	16.3	16	0	0.00%	7,676,800	45,078,262	2,667.35	6.09	419,200	177,620
TPC	11.05	0				0	0.00%	-	185,827	11.00	-	0	0
TRA	77.8	79.3	80.6	80.8	78.1	+1,500	+1.93%	17,500	3,287,028	194.50	15.16	100	200
TRC	74.5	74.5	74.1	75	74	0	0.00%	21,700	2,235,000	132.25	8.74	2,600	700
TSA	15.6	15.4	15.6	15.6	15.4	-200	-1.28%	119,900	622,545	36.84	21.88	0	1,200
TSC	2.37	2.37	2.37	2.37	2.34	0	0.00%	74,500	466,556	27.61	-	0	0
TTA	10.95	10.95	10.95	10.95	10.8	0	0.00%	250,800	1,955,222	115.69	10.48	0	0
TTE	33.9	0				0	0.00%	-	965,825	57.15	-	0	0
TTF	2.61	2.59	2.61	2.63	2.59	-20	-0.77%	475,800	1,019,249	60.31	95.93	400	9,600
TV2	34.75	34.8	34.8	34.9	34.5	+50	+0.14%	217,800	2,349,911	139.05	24.84	15,600	700
TVB	7.45	7.65	7.5	7.65	7.45	+200	+2.68%	75,400	834,780	49.40	40.05	1,300	500
TVS	13.1	13.3	13.5	13.5	13.1	+200	+1.53%	47,700	2,985,051	176.63	8.87	10,000	1,000
TVT	15.95	15.9	15.95	15.95	15.9	-50	-0.31%	1,200	333,900	19.76	8.55	0	0
TYA	18.25	18.4	18.25	18.4	18.2	+150	+0.82%	18,800	112,708	6.67	4.91	0	7,000
UIC	65	65	65	65	65	0	0.00%	700	539,500	31.92	5.32	0	0
VAB	10.2	10.15	10.2	10.2	10.1	-50	-0.49%	276,900	8,286,061	490.30	4.82	12,700	60,900
VCA	6.8	6.68	6.6	6.68	6.6	-120	-1.76%	2,800	101,451	6.00	-	0	0
VCB	59.9	60.5	60.2	60.5	59.7	+600	+1%	5,807,400	505,518,343	29,912.33	15.70	354,400	1,747,100
VCF	300	300	300	300	291.1	0	0.00%	400	7,973,741	471.82	15.40	100	0
VCG	22.85	23.2	22.9	23.25	22.7	+350	+1.53%	9,470,100	14,998,065	887.46	4.09	1,004,700	311,700
VCI	25.6	26.5	25.8	26.7	25.6	+900	+3.52%	13,158,800	30,412,246	1,799.54	14.29	1,615,220	2,867,700
VCK	34	34.8	34.2	35	33.85	+800	+2.35%	4,024,100	52,959,534	3,133.70	12.69	145,800	127,600
VDP	53	0				0	0.00%	-	1,170,420	69.26	-	0	0
VDS	14.35	14.5	14.25	14.6	13.9	+150	+1.05%	2,250,600	3,944,000	233.37	13.76	149,000	259,900
VFG	50.2	50.2	50.2	50.4	50	0	0.00%	15,700	2,093,973	123.90	6.52	0	0
VGC	42.95	43.5	42.95	44.05	42.8	+550	+1.28%	643,600	19,503,225	1,154.04	13.90	12,400	234,200
VHC	62.4	61.4	62.4	62.7	61.1	-1,000	-1.60%	2,243,200	13,781,424	815.47	9.72	76,200	239,900
VHM	151.2	151	153	155	147.2	-200	-0.13%	5,595,200	620,219,213	36,699.36	14.80	1,654,420	1,952,970
VIB	15.95	16.2	16	16.25	15.95	+250	+1.57%	3,382,000	55,144,893	3,263.01	7.57	39,400	8,030
VIC	219.5	219.5	220.5	223	214.5	0	0.00%	3,130,600	1,697,501,471	100,443.87	153.28	303,130	1,163,870
VID	4.9	4.8	4.8	4.8	4.8	-100	-2.04%	1,500	196,013	11.60	436.36	0	0
VIP	11.45	11.45	11.45	11.45	11.4	0	0.00%	127,100	783,992	46.39	11.91	0	15,900
VIX	16.45	17.6	16.6	17.6	16.5	+1,150	+6.99%	56,148,500	3,314,791	196.14	4.98	4,803,110	1,573,150
VJC	181	181.5	181.1	190	179	+500	+0.28%	2,074,100	107,377,457	6,353.70	48.69	120,600	125,200
VMD	14.95	14.5	14.95	15	14.5	-450	-3.01%	7,300	223,884	13.25	5.28	0	200
VND	16	16.65	16.15	17	15.95	+650	+4.06%	16,810,200	25,346,293	1,499.78	12.54	1,075,600	3,237,240
VNE	3.65	3.48	3.43	3.64	3.43	-170	-4.66%	1,130,200	285,823	16.91	-	5,000	4,700
VNG	6.8	6.44	6.44	6.44	6.44	-360	-5.29%	200	626,461	37.07	96.12	100	0
VNL	19.05	19	19	19	18.8	-50	-0.26%	5,200	268,669	15.90	5.03	0	0
VNM	61.1	61.5	61.2	61.7	60.7	+400	+0.65%	2,590,900	128,532,260	7,605.46	15.27	586,580	307,620
VNS	8	8.09	8	8.1	8	+90	+1.13%	1,100	548,981	32.48	14.32	0	600
VOS	12.45	12.7	12.55	12.7	12.55	+250	+2.01%	719,300	1,778,000	105.21	5.83	27,300	45,400
VPB	28	28	27.9	28.1	27.55	0	0.00%	18,609,200	222,149,861	13,144.96	9.26	2,763,500	5,329,200
VPD	24.5	24.5	24.5	24.5	24.5	0	0.00%	2,000	2,611,446	154.52	9.95	0	0
VPG	3.5	3.49	3.5	3.5	3.48	-10	-0.29%	162,600	308,571	18.26	-	0	17,500
VPH	3.91	4.01	3.9	4.02	3.9	+100	+2.56%	126,500	382,385	22.63	-	5,600	1,600
VPI	62.5	60.7	62.6	62.7	60.5	-1,800	-2.88%	6,249,400	19,427,009	1,149.53	49.71	101,100	408,500
VPL	88	90	89	92	89	+2,000	+2.27%	1,322,600	161,397,034	9,550.12	145.63	25,000	286,900
VPS	8.8	8.85	8.8	8.85	8.8	+50	+0.57%	1,000	216,478	12.81	9.25	0	100
VPX	27.2	28	27.3	28.25	27.25	+800	+2.94%	1,706,800	52,500,000	3,106.51	12.16	55,900	351,700
VRC	12.65	12.8	12.8	12.8	12.3	+150	+1.19%	1,700	640,000	37.87	1,066.67	0	100
VRE	35.2	36.6	35.6	36.6	34.5	+1,400	+3.98%	10,445,000	83,166,854	4,921.12	12.90	2,190,290	1,191,910
VSC	21.45	21.9	21.5	22.2	21.45	+450	+2.1%	4,403,000	8,198,711	485.13	23.86	87,800	317,200
VSH	43.4	43.5	43.4	43.5	43.4	+100	+0.23%	1,000	10,276,494	608.08	11.91	0	500
VSI	27.3	0				0	0.00%	-	360,360	21.32	-	0	0
VTB	14.45	14.45	14.45	14.5	13.7	0	0.00%	8,200	156,125	9.24	10.01	0	0
VTO	12.1	12.05	12.1	12.15	12	-50	-0.41%	214,800	962,393	56.95	10.53	9,700	200
VTP	65.9	66.4	66.1	66.4	65.5	+500	+0.76%	427,900	8,086,394	478.48	23.20	41,400	1,200
VVS	115.2	112.9	115.2	117.9	109.5	-2,300	-2.00%	86,500	2,430,173	143.80	7.57	4,700	18,300
YBM	10.1	0				0	0.00%	-	324,963	19.23	-	0	0
YEG	9.96	9.99	10.05	10.1	9.97	+30	+0.3%	674,100	1,916,102	113.38	23.67	15,000	2,100
								合計	8,786,160,272	519,891.14		90,152,460	111,481,350

※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」