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	8.12	8	8.3	7.79	+120	+1.5%	3,018,700	3,197,191	186.97	8.42	326,800	230,000
AAM	6.9	6.9	6.9	6.9	6.9	0	0.00%	7,200	72,113	4.22	-	0	0
AAT	3.54	3.53	3.54	3.54	3.45	-10	-0.28%	34,000	249,991	14.62	-	0	0
ABR	12.9	12.85	12.85	12.85	12.85	-50	-0.39%	1,400	257,000	15.03	13.02	0	0
ABS	2.99	2.99	3.02	3.02	2.93	0	0.00%	223,000	239,200	13.99	99.67	0	0
ABT	70.7	69.2	70.8	70.8	66	-1,500	-2.12%	20,300	814,986	47.66	9.08	0	200
ACB	25.45	26	25.45	26.1	25.4	+550	+2.16%	17,972,000	133,553,072	7,810.12	7.09	6,645,300	1,510,450
ACC	13.65	13.5	13.65	13.65	13.5	-150	-1.10%	1,900	1,417,500	82.89	27.11	0	0
ACG	36.5	36.35	36.4	36.4	35.6	-150	-0.41%	10,200	5,481,142	320.53	13.05	100	0
ACL	13.3	0				0	0.00%	-	667,115	39.01	-	0	0
ADG	9.29	0				0	0.00%	-	198,625	11.62	-	0	0
ADP	22.7	22.5	22.7	22.7	22.5	-200	-0.88%	1,800	518,397	30.32	6.08	0	0
ADS	8.44	8.45	8.48	8.49	8.26	+10	+0.12%	89,900	645,535	37.75	12.67	0	300
AGG	16.5	16.5	16.45	16.75	15.8	0	0.00%	511,800	2,681,713	156.83	9.02	50,000	73,800
AGR	15.6	16.3	15.75	16.3	14.95	+700	+4.49%	871,100	3,721,482	217.63	26.00	24,800	0
ANV	29.3	29.1	29.3	29.3	27.25	-200	-0.68%	4,706,100	7,748,042	453.10	162.57	376,800	1,079,400
APG	11.4	11.6	11.35	11.6	11	+200	+1.75%	720,300	2,594,015	151.70	-	41,600	129,100
APH	6.48	6.41	6.42	6.47	6.21	-70	-1.08%	287,900	1,563,298	91.42	13.14	3,700	27,400
ASG	16.5	0				0	0.00%	-	1,497,947	87.60	-	0	0
ASM	6.85	6.92	6.8	6.92	6.68	+70	+1.02%	448,900	2,561,633	149.80	13.38	17,700	38,700
ASP	4.95	4.95	4.95	4.95	4.81	0	0.00%	64,300	184,831	10.81	25.92	0	0
AST	73.3	72	73.1	73.1	70.2	-1,300	-1.77%	16,800	3,240,000	189.47	22.65	0	5,600
BAF	32	32.25	31.65	32.25	31.55	+250	+0.78%	1,126,800	9,804,698	573.37	20.73	129,000	100,900
BBC	94	0				0	0.00%	-	1,762,753	103.08	-	0	0
BCE	10.5	10.5	10.45	10.5	10.05	0	0.00%	155,700	367,500	21.49	4.93	2,100	70
BCG	2.53	0				0	0.00%	-	2,226,933	130.23	-	0	0
BCM	66	67	65.1	67	64.8	+1,000	+1.52%	223,300	69,345,000	4,055.26	33.33	106,400	14,100
BFC	44	43.95	42.45	44	42	-50	-0.11%	363,100	2,512,533	146.93	7.82	16,400	44,400
BHN	31.8	31.1	31.5	31.5	31.1	-700	-2.20%	1,100	7,208,980	421.58	19.45	0	0
BIC	25.5	25.1	25.5	25.65	23.75	-400	-1.57%	286,500	2,943,650	172.14	5.90	13,400	10,450
BID	37.1	37.9	37.1	38	36.9	+800	+2.16%	3,482,600	266,109,617	15,561.97	11.83	1,046,000	658,320
BKG	2.91	2.89	2.91	2.91	2.8	-20	-0.69%	61,400	206,950	12.10	13.89	0	0
BMC	16.85	17	17	17.3	16.7	+150	+0.89%	35,600	210,675	12.32	9.16	230	0
BMI	20.95	20.8	20.45	20.9	19.9	-150	-0.72%	455,200	2,758,971	161.34	13.30	35,000	70,400
BMP	173.8	171	170.2	173.8	168.5	-2,800	-1.61%	79,100	13,998,220	818.61	14.13	16,400	18,700
BRC	13	13	13	13	13	0	0.00%	500	160,875	9.41	7.39	400	0
BSI	41.1	42.8	41.2	43.5	40.5	+1,700	+4.14%	1,038,000	10,501,662	614.13	23.11	179,900	78,500
BSR	16	16.3	15.95	16.45	15.1	+300	+1.88%	9,461,700	50,538,144	2,955.45	80.30	1,121,300	302,900
BTP	10	10	10.05	10.05	9.95	0	0.00%	22,700	604,856	35.37	14.12	700	0
BTT	37	39.5	39.5	39.5	39.5	+2,500	+6.76%	1,200	533,250	31.18	11.38	0	0
BVH	54.3	54.3	54.9	55.2	51.7	0	0.00%	1,009,800	40,308,126	2,357.20	19.10	80,500	233,950
BWE	48.15	47.4	48.1	48.3	45.1	-750	-1.56%	366,500	10,424,618	609.63	19.66	20,000	41,000
C32	20.05	20	20	20	20	-50	-0.25%	6,800	300,583	17.58	36.97	0	0
C47	10.35	10.5	10.3	10.5	9.9	+150	+1.45%	45,700	381,594	22.32	97.22	0	0
CCC	15.2	15.9	15.3	15.9	15.3	+700	+4.61%	800	639,975	37.43	15.14	0	0
CCI	25.5	0				0	0.00%	-	447,298	26.16	-	0	0
CCL	6.25	6.25	6.21	6.25	5.82	0	0.00%	243,700	372,384	21.78	9.77	15,800	0
CDC	29.2	30	29	30	27.7	+800	+2.74%	374,300	1,319,323	77.15	27.42	900	30,500
CHP	31.95	31.95	31.95	32	31.7	0	0.00%	47,900	4,693,860	274.49	14.96	0	39,500
CIG	8.99	8.99	8.9	8.99	8.8	0	0.00%	6,300	458,849	26.83	5.21	0	0
CII	22.4	23.95	21.9	23.95	21.25	+1,550	+6.92%	31,648,000	14,967,290	875.28	33.13	5,426,100	1,387,710
CKG	11.5	11.6	11.5	11.6	11.3	+100	+0.87%	64,100	1,326,007	77.54	9.00	1,700	0
CLC	50.5	50.5	50.5	50.5	50.5	0	0.00%	700	1,323,483	77.40	9.79	0	0
CLL	30.9	30.85	30.9	30.9	30.5	-50	-0.16%	11,000	1,048,900	61.34	11.33	0	0
CLW	43	43	43	43	43	0	0.00%	100	559,000	32.69	10.36	0	0
CMG	40.4	39.6	41	41	38.65	-800	-1.98%	883,700	8,385,106	490.36	27.73	128,800	97,190
CMV	8.4	8.3	8.97	8.97	8.3	-100	-1.19%	2,500	150,694	8.81	14.61	0	0
CMX	6.54	6.53	6.5	6.54	6.4	-10	-0.15%	172,600	665,400	38.91	11.89	20,000	11,200
CNG	26	25.8	25.85	25.9	25.55	-200	-0.77%	38,800	905,562	52.96	11.72	0	0
COM	32	0				0	0.00%	-	451,860	26.42	-	0	0
CRC	9.48	9.48	9.58	9.58	9.18	0	0.00%	580,700	648,431	37.92	7.45	3,800	62,600
CRE	9.5	9.7	9.5	9.7	9.2	+200	+2.11%	720,900	4,497,681	263.02	108.99	75,900	86,900
CRV	33.45	33.2	33.45	33.45	31.3	-250	-0.75%	11,900	22,324,232	1,305.51	48.33	0	0
CSM	13.9	13.9	13.85	13.9	13.45	0	0.00%	295,800	1,440,391	84.23	32.10	200	25,000
CSV	31.1	31	30.9	31.55	29.5	-100	-0.32%	1,110,800	3,425,497	200.32	15.74	207,700	77,800
CTD	99	94.3	98.1	99.4	92.1	-4,700	-4.75%	3,602,200	9,564,850	559.35	28.40	103,440	88,280
CTF	20.1	20.1	20.15	20.15	20	0	0.00%	310,400	1,922,643	112.44	38.73	0	3,100
CTG	48.5	49.95	48.25	50	47.85	+1,450	+2.99%	7,379,300	268,231,088	15,686.03	10.58	2,412,060	1,316,650
CTI	21.85	23.05	22.6	23.2	21.95	+1,200	+5.49%	737,200	1,452,150	84.92	12.75	89,700	59,200
CTR	89.8	90.3	89.5	90.5	85.3	+500	+0.56%	1,336,200	10,329,045	604.04	19.19	91,800	71,600
CTS	35.65	38.1	35.5	38.1	34.5	+2,450	+6.87%	2,667,600	8,103,620	473.90	24.52	390,000	165,500
CVT	27.9	0				0	0.00%	-	1,023,676	59.86	-	0	0
D2D	35.7	35.45	35.7	35.7	35	-250	-0.70%	117,200	1,072,708	62.73	14.61	11,200	41,000
DAH	3.73	3.73	3.73	3.73	3.67	0	0.00%	125,100	314,066	18.37	46.05	0	0
DAT	9.4	8.75	8.8	8.8	8.75	-650	-6.91%	26,100	605,748	35.42	9.74	0	0
DBC	25.8	26.35	25.8	26.35	25	+550	+2.13%	5,071,400	10,141,237	593.05	10.03	212,400	58,900
DBD	53.2	52.2	53	53	51.6	-1,000	-1.88%	14,800	4,932,339	288.44	20.63	500	5,300
DBT	11.5	11.5	11.15	11.5	10.7	0	0.00%	1,400	236,102	13.81	14.90	0	1,320
DC4	11.6	11.75	11.6	11.75	11.15	+150	+1.29%	609,200	1,017,831	59.52	5.62	81,700	166,600
DCL	35.1	35.15	35.5	35.5	32.65	+50	+0.14%	1,830,700	2,567,392	150.14	47.95	0	0
DCM	34.55	35	34.55	35	33.2	+450	+1.3%	3,367,300	18,529,000	1,083.57	14.62	499,100	475,200
DGC	95.5	94.6	95.1	95.3	91	-900	-0.94%	2,784,600	35,927,038	2,101.00	12.80	314,300	358,300
DGW	40.1	40.55	39.55	40.7	38.55	+450	+1.12%	1,219,000	8,968,391	524.47	20.24	172,300	211,090
DHA	57.2	56.7	57.2	58	54.7	-500	-0.87%	190,300	834,685	48.81	16.14	54,500	11,400
DHC	35	35.1	34.8	35.45	33.75	+100	+0.29%	222,800	2,825,306	165.22	11.91	11,000	87,400
DHG	104.7	102.9	104.8	104.8	102.5	-1,800	-1.72%	34,200	13,453,771	786.77	17.86	5,500	1,200
DHM	6.47	6.43	6.25	6.43	6.25	-40	-0.62%	2,200	222,065	12.99	73.07	0	0
DIG	19.3	20.65	19.25	20.65	18.6	+1,350	+6.99%	17,529,300	13,348,804	780.63	109.84	2,196,900	3,204,000
DLG	2.81	2.75	2.76	2.8	2.65	-60	-2.14%	2,770,300	823,102	48.13	3.96	244,500	313,300
DMC	60	59.5	59.5	59.5	59.5	-500	-0.83%	400	2,066,284	120.84	11.99	0	0
DPG	42.2	43.8	42.05	44.15	41.9	+1,600	+3.79%	1,054,100	4,414,998	258.19	12.33	249,500	61,100
DPM	23.2	23.7	23.2	23.7	22.6	+500	+2.16%	4,559,900	16,114,223	942.35	21.99	745,500	569,180
DPR	38.95	38.85	39	39	37.15	-100	-0.26%	1,043,900	3,375,518	197.40	12.95	106,000	56,900
DQC	10.4	10.35	10.15	10.35	10.15	-50	-0.48%	200	285,226	16.68	-	0	0
DRC	15.8	15.65	15.8	15.85	15.1	-150	-0.95%	386,600	2,416,818	141.33	8.03	0	25,000
DRH	2.31	2.37	2.21	2.38	2.16	+60	+2.6%	653,500	293,188	17.15	-	49,100	0
DRL	50.1	50.1	50.1	50.2	50.1	0	0.00%	3,100	475,950	27.83	11.42	0	0
DSC	15.95	16.2	16.25	16.25	15.6	+250	+1.57%	85,200	3,318,391	194.06	18.77	0	1,400
DSE	24.15	25.8	24.15	25.8	24.1	+1,650	+6.83%	1,267,800	8,839,080	516.91	46.40	182,000	42,100
DSN	43.8	43.6	43.95	43.95	43.5	-200	-0.46%	4,300	526,819	30.81	6.69	0	0
DTA	4.42	4.5	4.43	4.5	4.3	+80	+1.81%	46,200	81,269	4.75	54.22	0	0
DTL	13.9	14.7	14.2	14.85	13.9	+800	+5.76%	38,000	891,275	52.12	210.00	1,000	2,500
DTT	15.6	14.6	14.7	14.7	14.6	-1,000	-6.41%	3,000	119,017	6.96	10.42	0	0
DVP	69.6	69.8	69.6	69.9	69.5	+200	+0.29%	22,200	2,792,000	163.27	8.30	0	16,500
DXG	18.85	20.15	18.7	20.15	17.85	+1,300	+6.9%	36,428,000	20,530,516	1,200.61	57.24	5,851,700	3,363,500
DXS	9.77	10.45	9.7	10.45	9.1	+680	+6.96%	4,156,000	6,051,628	353.90	44.28	1,111,000	361,700
DXV	3.78	3.71	3.7	3.78	3.7	-70	-1.85%	3,500	36,729	2.15	-	0	0
E1VFVN30	33.2	33.97	33.2	33.97	32.79	+770	+2.32%	386,600	-	-	-	54,910	306,800
EIB	21.5	22.5	21.5	22.85	21.15	+1,000	+4.65%	8,532,500	41,911,214	2,450.95	12.60	1,351,600	749,400
ELC	21.15	21.8	21	21.8	20.3	+650	+3.07%	646,200	2,178,854	127.42	18.96	41,800	58,400
EVE	11.4	11.4	11.05	11.45	10.85	0	0.00%	107,900	478,569	27.99	-	500	10,500
EVF	12.35	12.85	12.1	12.85	11.8	+500	+4.05%	8,667,400	9,773,271	571.54	18.25	182,500	62,000
EVG	8	8.39	8	8.44	7.7	+390	+4.88%	1,527,000	1,805,946	105.61	57.47	230,500	182,400
FCM	3.77	3.79	3.77	3.8	3.71	+20	+0.53%	27,500	175,199	10.25	122.26	1,000	500
FCN	15.1	15.4	15	15.6	14.25	+300	+1.99%	1,879,000	2,424,561	141.79	261.02	295,200	95,700
FDC	15.8	0				0	0.00%	-	610,354	35.69	-	0	0
FIR	7.39	7.7	7.54	7.7	7.33	+310	+4.19%	270,400	544,156	31.82	770.00	2,500	100
FIT	4.7	4.72	4.71	4.75	4.6	+20	+0.43%	590,100	1,604,484	93.83	13.45	0	0
FMC	36.6	36.6	36.6	36.6	36	0	0.00%	32,900	2,393,233	139.96	7.83	800	1,600
FPT	105	103.3	104.1	104.7	101.7	-1,700	-1.62%	10,620,700	175,972,286	10,290.78	20.89	2,516,770	1,664,030
FRT	147	143	144.6	146.9	139.9	-4,000	-2.72%	836,500	24,353,155	1,424.16	62.36	328,110	389,530
FTS	34.3	35.9	33.8	36.5	32.8	+1,600	+4.66%	3,770,900	12,080,695	706.47	19.21	345,300	206,620
FUCTVGF3	13.7	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12.3	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	8.2	8.59	8	8.59	7.63	+390	+4.76%	1,100	-	-	-	100	0
FUEABVND	11.7	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	14.5	14.77	14.5	14.78	14.49	+270	+1.86%	3,000	-	-	-	0	300
FUEFCV50	14.8	14.8	15.75	15.83	14.8	0	0.00%	6,900	-	-	-	0	0
FUEIP100	12.99	12.98	12.98	12.98	12.98	-10	-0.08%	2,900	-	-	-	0	0
FUEKIV30	12.59	12.9	12.65	12.9	12.41	+310	+2.46%	4,700	-	-	-	1,500	1,000
FUEKIVFS	17.24	18.01	18.01	18.01	18.01	+770	+4.47%	100	-	-	-	100	0
FUEKIVND	14.4	14.61	14.18	14.61	14.17	+210	+1.46%	1,900	-	-	-	100	1,800
FUEMAV30	22.6	23	22.94	23	22.59	+400	+1.77%	2,400	-	-	-	300	1,980
FUEMAVND	16.35	16.2	16.2	16.2	15.9	-150	-0.92%	1,900	-	-	-	1,200	1,900
FUESSV30	23.97	23.9	23.61	23.9	23	-70	-0.29%	36,300	-	-	-	500	27,100
FUESSV50	29	28.89	28.91	28.91	28.5	-110	-0.38%	3,200	-	-	-	100	0
FUESSVFL	30.1	30.8	30.04	30.8	29.85	+700	+2.33%	54,400	-	-	-	13,000	5,000
FUETCC50	14.23	14.1	14.23	14.23	13.53	-130	-0.91%	77,800	-	-	-	0	0
FUETPVND	11.8	0				0	0.00%	-	-	-	-	0	0
FUEVFVND	38.89	39.4	38.89	39.4	38.4	+510	+1.31%	74,200	-	-	-	2,200	11,300
FUEVN100	25.8	25.9	26.38	26.39	25.6	+100	+0.39%	61,800	-	-	-	200	0
GAS	61.5	60.5	62.1	62.2	60.1	-1,000	-1.63%	1,008,600	141,731,712	8,288.40	13.90	51,920	72,500
GDT	20.7	20.7	20.7	20.95	20.3	0	0.00%	22,200	510,687	29.86	9.55	0	0
GEE	174	175	173.9	175	169.1	+1,000	+0.57%	196,300	64,049,992	3,745.61	1,005.75	68,900	21,510
GEG	15.5	15.5	15.45	15.5	14.75	0	0.00%	775,000	6,548,880	382.98	89.08	25,700	50,300
GEX	44.1	47.15	44.75	47.15	43.3	+3,050	+6.92%	14,858,900	40,522,115	2,369.71	24.69	148,500	869,300
GIL	15.35	15.85	15.1	15.85	14.9	+500	+3.26%	294,400	1,610,300	94.17	42.38	10,200	7,800
GMD	68.5	67.3	67.6	68.1	64.1	-1,200	-1.75%	3,771,700	28,703,121	1,678.55	15.74	833,440	839,900
GMH	8.5	8.6	8.7	8.8	8.53	+100	+1.18%	15,300	141,900	8.30	23.82	14,000	0
GSP	10.45	10.45	10.4	10.5	10.35	0	0.00%	57,700	641,413	37.51	6.93	0	0
GTA	10.5	0				0	0.00%	-	103,215	6.04	-	0	0
GVR	28.35	28.75	28.5	28.95	27.35	+400	+1.41%	3,723,200	115,000,000	6,725.15	33.78	1,053,000	238,500
HAG	16.45	16.9	16.3	16.9	16	+450	+2.74%	18,782,000	21,419,048	1,252.58	-	2,628,100	411,600
HAH	62.6	62	61.2	62.7	58.3	-600	-0.96%	4,687,100	10,469,395	612.25	12.27	791,130	482,330
HAP	6.66	6.96	6.66	7	6.45	+300	+4.5%	185,900	772,158	45.16	7.60	500	0
HAR	4.03	4.1	4.06	4.15	3.93	+70	+1.74%	411,800	392,305	22.94	39.81	19,200	7,200
HAS	8.33	0				0	0.00%	-	64,974	3.80	-	0	0
HAX	10.7	10.9	10.7	10.95	10.45	+200	+1.87%	771,200	1,171,093	68.48	9.37	151,300	123,000
HCD	7.8	7.76	7.79	7.79	7.6	-40	-0.51%	9,600	286,800	16.77	9.50	0	0
HCM	22.35	23.6	22.35	23.65	22.2	+1,250	+5.59%	15,067,700	25,486,977	1,490.47	14.42	1,434,800	1,004,320
HDB	30.55	31.1	30.55	31.1	29.25	+550	+1.8%	34,423,800	1,195,587,972	69,917.43	8.47	3,624,510	9,274,190
HDC	31.3	33.45	30.65	33.45	30	+2,150	+6.87%	6,602,500	5,965,974	348.89	77.07	1,177,900	639,800
HDG	29.8	31.6	29.35	31.8	29.15	+1,800	+6.04%	4,341,000	11,690,832	683.67	29.18	1,504,500	336,600
HHP	11.95	12	12.1	12.4	11.7	+50	+0.42%	799,000	1,038,652	60.74	60.91	0	49,900
HHS	13.9	14.85	13.5	14.85	13.5	+950	+6.83%	5,674,500	6,414,992	375.15	14.88	1,573,800	302,500
HHV	14.1	14.4	14.15	14.55	13.5	+300	+2.13%	13,101,300	7,163,035	418.89	14.05	615,100	563,500
HID	4.17	3.9	4.39	4.43	3.88	-270	-6.47%	1,527,500	299,350	17.51	54.93	33,400	2,000
HII	5.3	5.15	5.31	5.34	4.93	-150	-2.83%	559,400	379,365	22.19	122.62	7,600	0
HMC	11.6	11.6	11.6	11.7	11.45	0	0.00%	22,200	316,680	18.52	12.38	200	0
HNA	24	23.3	23.4	23.4	23.3	-700	-2.92%	16,300	5,480,910	320.52	20.31	0	0
HPG	26.05	26.75	26.15	26.85	25.95	+700	+2.69%	37,767,100	205,318,712	12,006.94	15.28	2,152,570	3,168,080
HPX	4.76	4.85	4.8	4.87	4.68	+90	+1.89%	1,110,700	1,475,218	86.27	26.08	175,000	211,400
HQC	3.16	3.22	3.22	3.22	3.09	+60	+1.9%	5,524,300	1,856,650	108.58	55.52	660,200	446,800
HRC	29.2	29.2	29.2	29.2	29.2	0	0.00%	400	882,033	51.58	14.36	0	0
HSG	16.75	17.15	16.8	17.15	16.35	+400	+2.39%	4,887,600	10,649,847	622.80	21.38	196,200	760,000
HSL	9.58	9.23	8.95	9.23	8.91	-350	-3.65%	635,500	355,977	20.82	52.74	3,200	69,100
HT1	16.1	16.3	16.1	16.3	15.5	+200	+1.24%	599,300	6,219,916	363.74	103.16	152,700	47,000
HTG	45.4	45	45.4	45.55	44.75	-400	-0.88%	38,800	1,620,122	94.74	6.78	0	0
HTI	23.8	23.9	23.5	23.95	23	+100	+0.42%	78,200	596,286	34.87	9.70	800	4,800
HTL	26.75	26.8	26.5	26.8	26	+50	+0.19%	5,700	321,600	18.81	13.89	0	0
HTN	9	9.2	9	9.2	8.79	+200	+2.22%	368,100	819,871	47.95	33.33	43,700	33,500
HTV	12.8	0				0	0.00%	-	167,731	9.81	-	0	0
HU1	6.51	6.92	6.88	6.92	6.87	+410	+6.3%	3,600	69,200	4.05	17.97	0	0
HUB	15.8	15.9	15.7	15.9	15.6	+100	+0.63%	24,900	480,862	28.12	6.70	0	0
HVH	13.05	13.15	13.05	13.25	13	+100	+0.77%	139,200	571,885	33.44	17.70	10,600	11,400
HVN	30.75	30.65	30.55	30.65	30.1	-100	-0.33%	981,900	67,871,181	3,969.07	-	11,100	16,900
HVX	2.8	2.65	2.63	2.65	2.63	-150	-5.36%	26,700	110,042	6.44	-	0	0
ICT	19.3	20.65	20.65	20.65	20.65	+1,350	+6.99%	80,500	664,620	38.87	21.38	0	100
IDI	7.17	7.29	7.18	7.29	7.03	+120	+1.67%	713,100	1,991,429	116.46	29.40	65,500	79,400
IJC	11.85	12.35	11.8	12.45	11.7	+500	+4.22%	3,471,500	4,665,193	272.82	13.27	112,500	30,900
ILB	26	26.1	26.1	26.5	26	+100	+0.38%	1,400	997,007	58.30	7.92	0	0
IMP	49.5	48.95	49	49.4	48.6	-550	-1.11%	38,400	7,538,739	440.86	25.34	22,500	16,700
ITC	14	14.1	14	14.15	13.5	+100	+0.71%	135,200	1,352,684	79.10	42.09	0	0
ITD	13.3	13.6	13.4	13.6	13.3	+300	+2.26%	83,100	355,950	20.82	7.39	0	0
JVC	8.1	8.02	8.04	8.04	7.82	-80	-0.99%	193,900	902,251	52.76	22.34	0	14,100
KBC	34.2	35.65	34	35.9	33.3	+1,450	+4.24%	6,272,300	33,573,557	1,963.37	71.59	1,863,260	827,900
KDC	54.5	53.5	53.9	53.9	52	-1,000	-1.83%	163,500	15,504,638	906.70	384.89	0	27,200
KDH	34	35.6	33.95	35.95	32.25	+1,600	+4.71%	12,204,600	39,950,850	2,336.31	44.50	2,436,600	982,600
KHG	8.31	8.7	8.3	8.7	7.73	+390	+4.69%	43,208,400	3,910,086	228.66	71.31	2,947,200	2,127,000
KHP	12.8	12.8	12.65	12.85	12.65	0	0.00%	54,000	772,822	45.19	13.38	0	0
KMR	2.99	2.98	2.99	3	2.92	-10	-0.33%	6,500	169,496	9.91	28.93	0	0
KOS	39.2	39.3	39.2	40.2	39.2	+100	+0.26%	433,600	8,507,716	497.53	396.97	21,300	1,200
KSB	18	18.5	17.95	18.5	17.4	+500	+2.78%	1,732,800	2,117,209	123.81	38.78	59,600	143,600
L10	22.5	0				0	0.00%	-	220,275	12.88	-	0	0
LAF	18.9	18.8	18.95	18.95	18.7	-100	-0.53%	5,400	286,287	16.74	7.35	0	0
LBM	37.1	37	37.1	37.2	36.55	-100	-0.27%	10,400	1,480,000	86.55	17.95	0	3,200
LCG	10.3	10.45	10.3	10.55	9.96	+150	+1.46%	2,832,000	2,017,799	118.00	17.33	177,200	181,000
LDG	4.83	4.76	4.72	4.83	4.5	-70	-1.45%	5,374,200	1,216,731	71.15	-	496,100	306,000
LGC	60	0				0	0.00%	-	11,571,286	676.68	-	0	0
LGL	4.7	4.9	4.74	5	4.65	+200	+4.26%	425,000	252,336	14.76	-	0	0
LHG	30.15	30.3	30.25	30.3	29.5	+150	+0.5%	203,200	1,515,364	88.62	9.45	12,600	24,700
LIX	33.8	33.8	33.75	33.85	33.45	0	0.00%	13,000	2,190,240	128.08	12.10	0	0
LM8	13.8	0				0	0.00%	-	129,564	7.58	-	0	0
LPB	50.7	51.7	51.1	52.5	51	+1,000	+1.97%	3,025,200	154,442,485	9,031.72	15.89	475,400	321,040
LSS	9.58	9.58	9.51	9.58	9.46	0	0.00%	220,500	821,405	48.04	7.08	0	0
MBB	23.1	24	23.5	24.35	23.2	+900	+3.9%	38,226,500	193,319,998	11,305.26	6.44	10,244,300	9,572,500
MCM	27.45	27.4	27.45	27.45	27.05	-50	-0.18%	19,200	3,014,000	176.26	15.23	0	0
MCP	27	26.95	27	27	26.9	-50	-0.19%	23,300	535,454	31.31	16.17	0	0
MDG	20	20	20	20	20	0	0.00%	10,000	206,496	12.08	51.95	0	0
MHC	12.65	12.9	12.65	13	11.8	+250	+1.98%	545,900	560,843	32.80	47.60	26,200	3,700
MIG	18.8	18.25	18.75	18.8	17.6	-550	-2.93%	906,300	3,676,159	214.98	14.09	5,400	315,200
MSB	12	12.3	12	12.35	11.85	+300	+2.5%	8,089,700	38,376,000	2,244.21	5.79	247,500	325,200
MSH	39	38	39	39	36.8	-1,000	-2.56%	895,300	4,275,799	250.05	6.91	71,800	49,700
MSN	77	80	76.8	80.5	74.4	+3,000	+3.9%	12,598,000	115,673,237	6,764.52	59.48	2,765,050	893,350
MWG	81	81.8	80.9	82	78.5	+800	+0.99%	13,681,700	120,937,763	7,072.38	32.13	3,634,160	4,096,920
NAB	14.2	14.35	14.3	14.35	14.05	+150	+1.06%	1,948,200	19,696,100	1,151.82	5.31	108,200	110,300
NAF	34.85	34.65	34.8	35	34	-200	-0.57%	637,000	245,458	14.35	16.59	5,300	138,400
NAV	17.2	17.3	17.15	17.3	17.15	+100	+0.58%	1,000	138,400	8.09	7.76	0	0
NBB	19.35	19.45	19.3	19.55	18.6	+100	+0.52%	157,400	1,948,108	113.92	2,778.57	2,000	100
NCT	110.6	111.3	111.5	112.9	110.5	+700	+0.63%	53,900	2,912,246	170.31	12.13	400	16,700
NHA	20.1	21.1	20	21.2	19.35	+1,000	+4.98%	494,100	1,025,285	59.96	14.38	72,600	39,400
NHH	11.6	11.7	11.55	11.7	11.4	+100	+0.86%	127,600	1,321,679	77.29	9.92	6,200	0
NHT	10.5	10.2	10.5	10.5	10.2	-300	-2.86%	6,400	244,838	14.32	10.85	0	0
NKG	16.2	16.8	16.25	16.8	15.8	+600	+3.7%	12,613,500	7,519,191	439.72	11.72	682,200	268,600
NLG	37	38.2	36.6	38.75	35.2	+1,200	+3.24%	2,733,300	14,709,877	860.23	29.73	174,300	503,800
NNC	52.7	52.4	52.6	52.8	51	-300	-0.57%	50,200	1,148,608	67.17	19.94	0	1,800
NO1	6.7	6.76	6.79	6.79	6.6	+60	+0.9%	75,900	162,240	9.49	9.00	0	0
NSC	79	79	79	79	79	0	0.00%	3,300	1,388,387	81.19	6.75	3,300	0
NT2	23.5	24.15	23.35	24.35	23.05	+650	+2.77%	1,959,400	6,952,206	406.56	87.50	420,700	261,800
NTC	159.2	159	159	161	155.1	-200	-0.13%	53,900	3,815,997	223.16	13.04	0	0
NTL	17.8	18.75	17.8	18.75	17.35	+950	+5.34%	1,207,900	2,287,123	133.75	3.97	138,600	81,000
NVL	12.9	13.4	12.9	13.45	12.5	+500	+3.88%	17,601,500	27,437,971	1,604.56	-	3,450,200	2,786,600
NVT	7.89	7.9	7.9	7.9	7.9	+10	+0.13%	300	714,950	41.81	-	0	0
OCB	12.35	12.6	12.3	12.75	12	+250	+2.02%	4,701,600	31,068,943	1,816.90	9.87	517,000	211,820
OGC	3.93	3.98	3.91	3.99	3.8	+50	+1.27%	405,300	1,194,000	69.82	10.00	5,000	2,500
OPC	22.55	0				0	0.00%	-	1,444,348	84.46	-	0	0
ORS	13.8	14.75	13.7	14.75	13.5	+950	+6.88%	4,700,500	4,955,996	289.82	13.00	256,500	331,900
PAC	22.3	22.4	22.1	22.5	21.5	+100	+0.45%	357,100	1,561,444	91.31	9.14	33,900	59,800
PAN	31.2	31.35	31.15	31.5	30.6	+150	+0.48%	1,503,800	6,548,850	382.97	11.59	156,500	39,500
PC1	24.15	24.7	24.15	24.7	23.6	+550	+2.28%	3,593,000	8,833,760	516.59	20.99	827,000	429,100
PDN	95.7	95	95.7	95.7	95	-700	-0.73%	500	3,519,171	205.80	10.90	0	0
PDR	21.4	22.85	21.05	22.85	20.5	+1,450	+6.78%	17,560,800	22,388,644	1,309.28	124.18	1,837,400	2,298,200
PET	29.4	30.2	28.9	30.4	28	+800	+2.72%	1,802,000	3,223,008	188.48	22.72	0	0
PGC	13.4	13.4	13.3	13.4	13.2	0	0.00%	29,100	808,546	47.28	9.46	0	0
PGD	24	23.9	24.3	25	23.9	-100	-0.42%	13,000	2,366,036	138.36	10.11	6,000	100
PGI	19.95	19.95	19.95	19.95	19.95	0	0.00%	6,200	2,212,391	129.38	9.53	2,200	0
PGV	20.05	20.05	19.6	20.05	19.6	0	0.00%	6,900	22,525,534	1,317.28	-	0	1,100
PHC	5.05	5.07	5.01	5.07	4.96	+20	+0.4%	67,700	256,957	15.03	52.81	0	0
PHR	55.5	55.3	55.5	55.5	53.9	-200	-0.36%	265,300	7,493,106	438.19	17.75	27,900	32,600
PIT	6.29	6.29	6.35	6.35	6.29	0	0.00%	3,100	89,382	5.23	31.29	0	0
PJT	9.1	9	9	9	9	-100	-1.10%	100	223,945	13.10	8.58	0	0
PLP	5.76	6	5.76	6.16	5.73	+240	+4.17%	313,600	419,999	24.56	47.62	3,900	0
PLX	34.3	34.2	34.2	34.5	33.75	-100	-0.29%	1,942,900	43,454,254	2,541.18	19.35	75,800	482,500
PMG	7.06	7.29	7.3	7.48	7.04	+230	+3.26%	8,100	337,791	19.75	13.63	0	0
PNC	26	0				0	0.00%	-	280,783	16.42	-	0	0
PNJ	92.9	90	92.8	92.8	88	-2,900	-3.12%	1,015,200	30,703,420	1,795.52	15.75	262,700	316,610
POW	14.25	14.25	14.3	14.35	13.7	0	0.00%	6,586,300	33,371,670	1,951.56	30.00	390,100	444,090
PPC	10.35	10.3	10.3	10.35	10.1	-50	-0.48%	297,400	3,302,314	193.12	7.73	10,400	10,200
PTB	51.9	52	51.3	52	50.4	+100	+0.19%	135,500	3,480,797	203.56	9.44	22,100	7,900
PTC	7.79	7.76	7.5	7.79	7.38	-30	-0.39%	14,500	249,807	14.61	12.91	0	0
PTL	3.08	3.13	3.15	3.15	2.92	+50	+1.62%	12,800	313,000	18.30	-	0	0
PVD	22.15	22.9	22.1	23.3	21.3	+750	+3.39%	17,022,000	12,729,652	744.42	22.90	1,312,000	207,060
PVP	15.6	15.4	15.3	15.5	15.15	-200	-1.28%	171,900	1,597,018	93.39	8.20	200	3,200
PVT	17.4	17.3	17.45	17.5	16.85	-100	-0.57%	2,576,400	8,129,810	475.43	6.01	128,300	113,900
QCG	14.15	14.15	13.65	14.4	13.45	0	0.00%	865,400	3,893,077	227.67	46.85	41,300	20,000
QNP	30.8	30.3	30.2	30.3	30	-500	-1.62%	3,600	1,224,421	71.60	9.55	0	0
RAL	92	92	91.6	92.5	91.5	0	0.00%	4,900	2,166,363	126.69	3.65	0	0
REE	65	65	64.4	65	63.5	0	0.00%	454,100	35,207,779	2,058.93	15.34	0	0
RYG	10.5	10.55	10.65	10.95	10.55	+50	+0.48%	54,300	474,750	27.76	7.03	0	0
S4A	35	34	33.9	34	33.8	-1,000	-2.86%	1,100	1,434,800	83.91	16.28	0	0
SAB	46.3	46.25	46.45	46.45	45.5	-50	-0.11%	851,500	59,318,510	3,468.92	14.05	268,770	69,000
SAM	7.6	7.6	7.6	7.66	7.1	0	0.00%	911,400	2,887,703	168.87	34.55	50,300	167,900
SAV	13.8	13.65	13.8	13.8	13.65	-150	-1.09%	10,800	338,441	19.79	5.86	0	0
SBA	28.6	28.6	28.6	28.6	28.6	0	0.00%	1,600	1,729,964	101.17	15.24	0	0
SBG	13.4	13.25	13.45	13.5	13.1	-150	-1.12%	375,000	662,500	38.74	12.28	7,800	5,300
SBT	25.35	25.45	25.35	25.45	25.1	+100	+0.39%	935,000	21,280,180	1,244.45	30.59	27,100	76,500
SBV	8.15	0				0	0.00%	-	222,690	13.02	-	0	0
SC5	16.3	0				0	0.00%	-	244,231	14.28	-	0	0
SCR	8.68	8.79	8.64	8.84	8.32	+110	+1.27%	7,524,900	3,784,930	221.34	1,255.71	906,000	738,200
SCS	55.9	55.5	55.9	55.9	54.2	-400	-0.72%	555,800	5,665,273	331.30	8.48	49,600	382,360
SFC	19.5	20	20	20	20	+500	+2.56%	300	225,829	13.21	13.27	0	0
SFG	10.2	10.2	10	10.2	10	0	0.00%	1,100	488,553	28.57	19.03	0	0
SFI	26.1	0				0	0.00%	-	634,544	37.11	-	0	0
SGN	64.7	64.6	64.8	64.8	64	-100	-0.15%	4,700	2,164,009	126.55	8.88	0	800
SGR	20.7	21.15	20.8	21.25	20.2	+450	+2.17%	238,600	1,477,856	86.42	21.43	25,300	15,700
SGT	16.9	16.9	16.65	17	16.15	0	0.00%	3,100	2,501,254	146.27	19.23	0	0
SHA	4.05	4	3.87	4.08	3.77	-50	-1.23%	17,300	133,787	7.82	9.90	0	0
SHB	15.95	16.3	15.9	16.4	15.35	+350	+2.19%	96,499,600	74,877,373	4,378.79	7.07	4,342,600	3,905,500
SHI	14.5	15	14.3	15	14.2	+500	+3.45%	333,600	2,549,243	149.08	31.51	300	0
SHP	35.05	35	34.6	35	34.6	-50	-0.14%	4,900	3,542,222	207.15	12.40	0	0
SIP	56.5	56	56.5	56.6	53.8	-500	-0.88%	268,700	13,558,325	792.88	10.90	13,200	60,500
SJD	14.2	14.2	14.2	14.25	14.05	0	0.00%	128,200	979,780	57.30	6.88	200	73,600
SJS	60.8	60.3	62	62	59.5	-500	-0.82%	41,000	17,937,732	1,048.99	25.58	1,300	3,900
SKG	10.15	10.2	10.15	10.25	10	+50	+0.49%	152,500	678,277	39.67	19.96	8,900	2,400
SMA	8.86	8.86	8.86	8.86	8.86	0	0.00%	500	180,326	10.55	13.87	0	0
SMB	42.3	42.35	42.3	42.45	42	+50	+0.12%	19,000	1,264,006	73.92	8.19	1,200	900
SMC	12	12.25	12.05	12.25	11.75	+250	+2.08%	266,200	901,684	52.73	30.86	63,600	0
SPM	10.7	0				0	0.00%	-	147,339	8.62	-	0	0
SRC	49.45	52.7	48	52.8	48	+3,250	+6.57%	18,900	1,478,939	86.49	9.75	0	0
SRF	7.7	7.7	7.65	7.8	7.24	0	0.00%	3,000	260,158	15.21	148.08	0	100
SSB	17.75	17.8	17.4	17.8	17.2	+50	+0.28%	3,181,700	50,641,000	2,961.46	10.80	375,800	373,300
SSC	31.1	0				0	0.00%	-	412,753	24.14	-	0	0
SSI	32.5	34.75	32.4	34.75	32.1	+2,250	+6.92%	57,837,700	72,138,039	4,218.60	22.36	4,756,310	5,443,610
ST8	5.56	5.59	5.6	5.67	5.5	+30	+0.54%	113,000	143,780	8.41	6.49	0	0
STB	52.3	53.9	52	54.8	51.7	+1,600	+3.06%	11,567,100	101,613,127	5,942.29	10.07	1,026,300	2,725,700
STG	37.4	0				0	0.00%	-	3,674,676	214.89	-	0	0
STK	17.45	17	17.5	17.5	16.8	-450	-2.58%	10,100	1,642,828	96.07	130.77	0	600
SVC	31.45	31.95	31.55	33	31.4	+500	+1.59%	19,900	2,128,511	124.47	21.37	5,200	0
SVD	6.12	6.12	6.27	6.27	6.06	0	0.00%	10,500	168,948	9.88	12.44	0	0
SVI	46.1	0				0	0.00%	-	591,575	34.60	-	0	0
SVT	10.75	10.85	10.85	10.9	10.65	+100	+0.93%	2,200	187,824	10.98	6.81	0	0
SZC	30.9	30.85	30.9	31.1	29.8	-50	-0.16%	859,300	5,552,564	324.71	19.09	86,000	26,400
SZL	43.85	44.2	43.85	44.2	43.85	+350	+0.8%	900	1,208,629	70.68	14.45	0	0
TAL	42.8	45.75	40.55	45.75	39.85	+2,950	+6.89%	1,558,500	14,267,138	834.34	21.31	489,300	65,000
TBC	37.6	37.6	37.6	37.6	37.6	0	0.00%	200	2,387,600	139.63	13.41	0	0
TCB	33.6	35	33.6	35.2	33.45	+1,400	+4.17%	16,062,100	248,018,414	14,504.00	11.48	4,376,200	5,859,700
TCD	1.89	0				0	0.00%	-	634,701	37.12	-	0	0
TCH	20.15	21.55	20.05	21.55	19.3	+1,400	+6.95%	10,882,700	14,400,051	842.11	16.84	2,238,200	487,630
TCI	10	10.35	9.9	10.4	9.3	+350	+3.5%	786,200	1,196,677	69.98	21.08	84,700	22,100
TCL	34.5	34.6	34.5	34.8	34.35	+100	+0.29%	70,200	1,043,482	61.02	8.51	0	1,400
TCM	28	28.05	28.35	28.35	27.5	+50	+0.18%	1,186,500	3,142,687	183.78	11.01	16,500	46,600
TCO	10.4	10.4	10.25	10.4	10	0	0.00%	509,100	325,734	19.05	15.32	0	0
TCR	2.8	2.78	2.67	2.78	2.67	-20	-0.71%	400	28,816	1.69	-	0	0
TCT	20.45	19.7	20.45	20.45	19.7	-750	-3.67%	5,700	251,924	14.73	23.29	0	0
TCX	43.4	45.95	43	46	42.1	+2,550	+5.88%	2,819,200	95,583,261	5,589.66	5.27	753,100	313,000
TDC	11.9	11.95	11.85	11.95	11.6	+50	+0.42%	355,100	1,195,000	69.88	2.88	23,900	13,100
TDG	3.07	2.97	3.07	3.14	2.9	-100	-3.26%	30,900	71,907	4.21	10.49	0	0
TDH	4.9	4.87	4.81	5.09	4.58	-30	-0.61%	393,100	548,619	32.08	-	5,000	810
TDM	55.1	56.6	54.7	56.6	54.6	+1,500	+2.72%	30,300	6,226,000	364.09	32.51	0	0
TDP	35	33.55	33.2	34.8	32.55	-1,450	-4.14%	295,300	2,959,856	173.09	30.86	0	16,700
TDW	48.7	0				0	0.00%	-	413,950	24.21	-	0	0
TEG	6.41	6.44	6.4	6.44	6.2	+30	+0.47%	31,500	777,994	45.50	153.33	0	3,300
THG	49.05	49.9	49	50	48.75	+850	+1.73%	101,000	1,553,382	90.84	9.71	30,900	3,000
TIP	18.55	18.6	18.5	18.6	18.35	+50	+0.27%	38,700	1,209,146	70.71	6.63	1,600	3,500
TIX	49	49	49	49	49	0	0.00%	1,700	1,470,000	85.96	16.28	0	0
TLD	8.15	8.15	8.11	8.17	8	0	0.00%	211,100	633,592	37.05	45.03	0	1,100
TLG	52.5	52.1	52.3	52.8	51.6	-400	-0.76%	168,200	4,571,961	267.37	10.84	1,600	45,490
TLH	5.38	5.38	5.47	5.47	5.3	0	0.00%	379,300	604,282	35.34	-	5,200	12,300
TMP	62	62	62	62	62	0	0.00%	300	4,340,000	253.80	12.39	0	0
TMS	41.45	41	40	41	40	-450	-1.09%	6,200	6,942,790	406.01	34.28	0	0
TMT	9.7	9.4	9.98	9.98	9.1	-300	-3.09%	26,500	346,653	20.27	-	700	0
TN1	16.3	15.85	16	16	15.2	-450	-2.76%	45,200	952,513	55.70	17.01	200	3,400
TNC	30.5	28.5	28.5	28.5	28.5	-2,000	-6.56%	200	548,625	32.08	18.45	0	0
TNH	12.75	12.7	12.75	12.75	12.2	-50	-0.39%	251,700	21,056,593	1,231.38	36.71	700	16,720
TNI	5.61	6	5.98	6	5.7	+390	+6.95%	415,600	315,000	18.42	-	3,300	26,000
TNT	8.28	8.1	7.88	8.2	7.88	-180	-2.17%	106,700	413,100	24.16	1,157.14	0	0
TPB	16.65	17.25	16.65	17.45	16.55	+600	+3.6%	16,470,600	45,573,744	2,665.13	7.51	1,008,700	991,100
TPC	12.5	0				0	0.00%	-	281,462	16.46	-	0	0
TRA	66.3	66.3	66.3	66.3	66.3	0	0.00%	200	2,748,171	160.71	13.29	0	0
TRC	77.3	77.6	77.3	78	72.5	+300	+0.39%	269,900	2,260,100	132.17	10.21	6,100	1,000
TSC	3.03	3.04	3	3.04	2.97	+10	+0.33%	207,200	598,451	35.00	608.00	0	0
TTA	11.6	11.7	11.5	11.7	11.25	+100	+0.86%	414,200	1,989,674	116.36	10.10	3,800	56,800
TTE	36.5	0				0	0.00%	-	1,039,900	60.81	-	0	0
TTF	2.85	2.87	2.86	2.88	2.79	+20	+0.7%	404,400	1,180,138	69.01	191.33	200	0
TV2	34.5	34.7	34.5	34.7	33	+200	+0.58%	186,000	2,343,158	137.03	36.22	22,100	16,400
TVB	8.6	8.85	8.51	8.85	8.37	+250	+2.91%	117,100	992,059	58.02	7.87	8,200	0
TVS	16.8	17.3	17	17.3	16.55	+500	+2.98%	202,900	2,889,018	168.95	10.28	14,100	2,000
TVT	16.9	16.6	16.6	16.6	16.5	-300	-1.78%	1,800	348,600	20.39	15.10	0	0
TYA	17.6	17.5	17.6	17.6	17.3	-100	-0.57%	4,800	107,195	6.27	7.13	0	0
UIC	50.7	51.6	51	51.6	50.7	+900	+1.78%	500	428,693	25.07	7.33	0	0
VAB	11.2	11.2	11.2	11.2	10.8	0	0.00%	955,500	9,143,240	534.69	6.97	53,600	15,100
VAF	18.1	0				0	0.00%	-	681,743	39.87	-	0	0
VCA	9	9	8.9	9	8.8	0	0.00%	21,500	136,686	7.99	132.35	0	0
VCB	59.3	60.1	59.2	60.4	59.1	+800	+1.35%	2,952,400	502,176,073	29,367.02	10.79	426,480	1,062,660
VCF	282.6	295	283.6	296.8	283.6	+12,400	+4.39%	800	7,840,845	458.53	17.56	0	0
VCG	24.65	24.9	24.75	24.95	23.25	+250	+1.01%	16,730,900	16,097,062	941.35	16.09	1,365,400	1,552,200
VCI	36	38.5	35.7	38.5	35.7	+2,500	+6.94%	17,168,700	27,820,100	1,626.91	25.00	3,043,410	153,700
VDP	45.1	48	42.2	48	42	+2,900	+6.43%	10,300	1,060,003	61.99	14.76	0	200
VDS	18	19.25	18	19.25	17.7	+1,250	+6.94%	2,899,600	5,236,000	306.20	15.83	839,600	66,600
VFG	54.5	54.5	54.5	54.5	53.6	0	0.00%	6,900	2,273,337	132.94	5.37	2,000	0
VGC	46.75	47.95	46.75	47.95	45	+1,200	+2.57%	1,158,500	21,498,383	1,257.22	19.46	166,000	260,900
VHC	57.2	58.2	57.2	58.5	55.2	+1,000	+1.75%	2,085,000	13,063,174	763.93	10.63	561,100	56,400
VHM	98.5	100.2	98.4	102	98.4	+1,700	+1.73%	4,564,100	411,562,683	24,067.99	13.64	806,650	1,481,460
VIB	18.35	18.95	18.35	19.1	18.1	+600	+3.27%	8,138,900	64,505,908	3,772.28	7.95	500	0
VIC	195.4	201	198	204.9	196.1	+5,600	+2.87%	2,514,100	774,456,118	45,289.83	66.01	555,110	370,640
VID	5.18	5.15	5.15	5.15	5.15	-30	-0.58%	7,000	210,306	12.30	30.29	0	0
VIP	13	12.8	12.9	13	12.6	-200	-1.54%	150,400	876,428	51.25	11.72	10,200	71,410
VIX	26.05	27.85	25.7	27.85	25.7	+1,800	+6.91%	63,196,200	42,650,322	2,494.17	41.14	13,049,450	593,680
VJC	183.5	185.8	184	189	182.8	+2,300	+1.25%	2,129,600	100,631,386	5,884.88	71.71	233,800	93,180
VMD	16.3	0				0	0.00%	-	251,676	14.72	-	0	0
VND	18.8	20.1	18.8	20.1	18.8	+1,300	+6.91%	26,953,700	30,598,228	1,789.37	17.80	3,712,300	2,734,280
VNE	6.27	6.1	6.2	6.24	6.05	-170	-2.71%	129,000	500,537	29.27	-	1,000	2,300
VNG	7.2	7.12	7.12	7.12	7.12	-80	-1.11%	500	692,609	40.50	284.80	0	0
VNL	23.05	22.95	23	23	22.95	-100	-0.43%	1,300	324,524	18.98	7.29	0	0
VNM	57.3	57.3	57.6	57.9	56.3	0	0.00%	4,175,200	119,754,447	7,003.18	14.25	246,110	172,040
VNS	9.35	9.34	9.45	9.45	9.33	-10	-0.11%	15,200	633,805	37.06	7.60	0	0
VOS	13	13.2	13	13.2	12.4	+200	+1.54%	1,420,300	1,848,000	108.07	5.51	104,600	242,700
VPB	27.6	29.5	27.55	29.5	27.25	+1,900	+6.88%	31,974,700	234,050,746	13,687.18	14.83	8,766,700	2,989,360
VPD	25.75	25.8	25.7	25.95	25.7	+50	+0.19%	12,500	2,750,012	160.82	12.96	7,900	100
VPG	6.45	6.5	6.45	6.5	6.08	+50	+0.78%	456,900	574,702	33.61	6.13	45,900	50,500
VPH	5	5.1	5	5.14	4.9	+100	+2%	40,400	486,325	28.44	3.76	0	0
VPI	55.5	56	55.5	56.1	53.8	+500	+0.9%	1,682,100	17,922,776	1,048.12	50.36	137,900	92,600
VPL	75.5	74.5	75.5	75.9	73	-1,000	-1.32%	190,800	133,600,878	7,812.92	49.27	8,100	53,700
VPS	10	9.83	10	10.1	9.72	-170	-1.70%	48,300	240,450	14.06	10.04	0	0
VRC	13.2	13.4	13.4	13.4	13.15	+200	+1.52%	10,500	670,000	39.18	670.00	0	0
VRE	31.35	33.5	31.35	33.5	31.35	+2,150	+6.86%	11,076,100	76,122,667	4,451.62	18.58	2,375,500	1,338,300
VSC	21.6	22.95	21.45	22.95	20.3	+1,350	+6.25%	17,069,100	8,591,800	502.44	16.48	4,091,800	1,257,700
VSH	45.35	45.15	45	45.5	44.5	-200	-0.44%	8,000	10,666,292	623.76	23.79	0	0
VSI	20.45	19.9	19.9	19.9	19.9	-550	-2.69%	100	262,680	15.36	11.48	0	0
VTB	13.8	13.9	14.75	14.75	12.85	+100	+0.72%	156,800	150,183	8.78	13.01	100	500
VTO	12.05	11.85	12.05	12.05	11.5	-200	-1.66%	558,500	946,420	55.35	10.53	10,000	97,100
VTP	108.1	109.8	108.6	114	102	+1,700	+1.57%	1,965,100	13,371,778	781.98	46.33	222,100	107,100
YBM	14.1	14	14	14	14	-100	-0.71%	200	200,198	11.71	15.02	0	0
YEG	12.15	12.3	12.1	12.4	11.8	+150	+1.23%	1,612,400	2,359,165	137.96	13.40	139,600	75,200
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	8,294,869,195	485,080.07		154,624,050	108,105,770

※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」