ホーチミン証取株価- ベトナム株情報

銘柄	前日終値	取引値 (終値)	始値	高値	安値	前日比	前日比 (%)	売買高 (株)	時価総額 (百万ドン)	時価総額 (億円)	PER (倍)	外国人 [買]成立	外国人 [売]成立	業種
AAA	7.13	7.23	7.2	7.28	7.17	+100	+1.4%	2,445,400	2,763,845	157.93	7.50	315,300	62,200
AAM	7.1	7.1	7.09	7.2	7	0	0.00%	12,300	74,203	4.24	-	0	0
AAT	2.99	2.97	2.99	3	2.9	-20	-0.67%	52,300	210,333	12.02	-	0	0
ABR	12.5	12.45	12.4	12.45	12	-50	-0.40%	2,800	249,000	14.23	12.61	0	100
ABS	3.63	3.59	3.63	3.63	3.58	-40	-1.10%	287,600	287,200	16.41	119.67	0	0
ABT	43.9	44.5	44.15	44.5	44.1	+600	+1.37%	6,500	524,088	29.95	5.84	600	600
ACB	24.4	24.6	24.55	24.7	24.45	+200	+0.82%	9,650,200	109,879,785	6,278.84	6.70	648,200	84,100
ACC	14.05	14.05	14.3	14.3	14	0	0.00%	8,000	1,475,250	84.30	21.22	0	0
ACG	36.6	36.65	36.6	37	36.6	+50	+0.14%	6,500	5,526,378	315.79	13.16	0	100
ACL	9.87	9.85	9.88	9.91	9.8	-20	-0.20%	6,400	494,066	28.23	45.81	0	0
ADG	9.5	9.5	9.6	9.6	9.4	0	0.00%	1,000	203,115	11.61	10.12	0	500
ADP	31.05	31	30.6	31	30.6	-50	-0.16%	1,200	714,235	40.81	8.37	0	0
ADS	7.98	8.14	8.14	8.19	8.05	+160	+2.01%	109,700	621,853	35.53	12.20	0	0
AGG	15.45	15.9	15.5	15.95	15.45	+450	+2.91%	547,300	2,584,196	147.67	11.34	17,900	44,400
AGR	14.9	15.2	15.2	15.3	15	+300	+2.01%	785,000	3,273,947	187.08	24.24	24,900	0
ANV	15	15.2	15.4	15.65	15.2	+200	+1.33%	2,421,800	4,047,087	231.26	84.92	212,600	196,500
APG	11.95	11.95	12.3	12.3	11.95	0	0.00%	355,600	2,672,282	152.70	-	39,400	53,800
APH	6.4	6.4	6.45	6.49	6.35	0	0.00%	210,200	1,560,859	89.19	13.11	0	8,400
ASG	17.45	17.45	17.2	17.45	17.15	0	0.00%	1,600	1,584,192	90.53	54.70	0	0
ASM	6.85	7.15	6.9	7.22	6.89	+300	+4.38%	1,384,200	2,646,774	151.24	12.33	318,300	81,000
ASP	4.98	4.81	4.95	4.95	4.8	-170	-3.41%	189,000	179,603	10.26	-	0	0
AST	62.4	61.8	62.9	62.9	61	-600	-0.96%	25,900	2,781,000	158.91	24.99	0	200
BAF	34.4	35	34.25	35.3	34.25	+600	+1.74%	6,049,600	10,640,757	608.04	190.22	466,400	362,700
BBC	51.4	0				0	0.00%	-	963,888	55.08	-	0	0
BCE	9.9	9.99	9.9	9.99	9.9	+90	+0.91%	124,700	349,650	19.98	454.09	116,600	0
BCG	2.92	3.08	2.94	3.08	2.94	+160	+5.48%	14,547,500	2,711,049	154.92	27.75	2,890,700	5,100
BCM	61.5	61.8	63	63	61.5	+300	+0.49%	744,100	63,963,000	3,655.03	30.75	191,700	160,000
BFC	44.7	45.5	45.15	46.4	44	+800	+1.79%	1,870,000	2,601,144	148.64	8.10	98,300	224,900
BHN	37	36.2	36.9	36.9	36.05	-800	-2.16%	10,200	8,391,160	479.49	22.64	100	0
BIC	35.2	35.3	35.5	35.5	35	+100	+0.28%	44,700	4,139,874	236.56	8.30	0	0
BID	35.25	35.8	35.45	35.8	35.3	+550	+1.56%	6,592,100	251,364,757	14,363.70	11.17	851,800	1,593,300
BKG	2.85	2.86	2.95	2.95	2.84	+10	+0.35%	53,300	204,802	11.70	18.45	0	0
BMC	20.85	20.85	20.95	21.05	20.6	0	0.00%	126,500	258,386	14.76	11.24	11,500	21,600
BMI	21.3	21.5	21.35	21.7	21.35	+200	+0.94%	37,200	2,851,821	162.96	13.75	0	4,300
BMP	146.8	151.1	148	151.4	146.5	+4,300	+2.93%	267,100	12,369,188	706.81	12.48	148,400	79,800
BRC	13.65	13.6	13.95	13.95	13.6	-50	-0.37%	8,800	168,300	9.62	7.74	0	0
BSI	46	46.65	47.2	47.9	46.5	+650	+1.41%	1,319,500	10,405,782	594.62	25.19	53,800	304,500
BSR	18.15	18.15	18.3	18.35	18.05	0	0.00%	2,752,600	-	-	89.41	1,600	0
BTP	12.2	12.25	12.2	12.3	12.05	+50	+0.41%	8,000	740,949	42.34	17.30	4,000	0
BTT	39	41	36.3	41	36.3	+2,000	+5.13%	1,600	553,500	31.63	11.81	0	0
BVH	48.8	49.1	49.8	49.8	48.8	+300	+0.61%	479,300	36,448,048	2,082.75	17.27	81,200	98,600
BWE	51.6	51.6	51.6	53	50.8	0	0.00%	438,900	11,348,318	648.48	21.40	110,200	328,600
C32	18	18	17.5	18	17.5	0	0.00%	15,000	270,543	15.46	33.27	0	0
C47	6.8	6.86	6.82	6.86	6.8	+60	+0.88%	197,600	249,308	14.25	63.52	0	0
CCC	18.5	17.5	18.3	18.3	17.25	-1,000	-5.41%	734,200	704,375	40.25	-	0	0
CCI	21.8	20.75	20.75	20.75	20.75	-1,050	-4.82%	2,500	363,978	20.80	12.58	0	0
CCL	6.48	6.55	6.59	6.59	6.46	+70	+1.08%	154,000	390,258	22.30	10.23	700	200
CDC	17.5	17.5	17.6	17.6	17.2	0	0.00%	33,800	384,803	21.99	16.00	0	700
CHP	34	34.1	33.75	34.4	33.75	+100	+0.29%	9,500	5,009,722	286.27	15.96	0	0
CIG	8	7.96	8.18	8.18	7.9	-40	-0.50%	107,300	406,278	23.22	4.61	0	0
CII	13.25	13.2	13.45	13.5	13.15	-50	-0.38%	12,853,900	4,220,732	241.18	18.26	900	573,300
CKG	13.4	13.3	13.4	13.45	13.2	-100	-0.75%	21,000	1,266,950	72.40	8.82	0	0
CLC	50.1	50.2	50.1	50.6	50.1	+100	+0.2%	3,200	1,315,621	75.18	9.73	100	0
CLL	33.55	33.55	33.7	33.7	33.5	0	0.00%	8,900	1,140,700	65.18	12.32	3,000	6,200
CLW	42.8	0				0	0.00%	-	556,400	31.79	-	0	0
CMG	33.9	34.25	34.3	34.65	34.1	+350	+1.03%	1,443,900	7,237,053	413.55	22.67	128,900	124,400
CMV	8.6	0				0	0.00%	-	156,140	8.92	-	0	0
CMX	6.89	6.94	6.91	6.98	6.91	+50	+0.73%	113,400	707,179	40.41	14.49	0	0
CNG	27.75	28.7	27.75	28.7	27.75	+950	+3.42%	143,800	1,007,350	57.56	13.03	1,200	1,800
COM	31	32	32	32	32	+1,000	+3.23%	4,700	451,860	25.82	24.32	0	0
CRC	9.07	9.59	9.07	9.65	8.91	+520	+5.73%	1,095,500	575,400	32.88	9.98	0	0
CRE	7.24	7.24	7.24	7.28	7.19	0	0.00%	145,400	3,357,032	191.83	1,810.00	0	2,700
CSM	12.85	13.5	13	13.65	12.9	+650	+5.06%	1,394,100	1,398,941	79.94	31.18	103,900	134,400
CSV	34.6	35.3	34.85	35.6	34.7	+700	+2.02%	1,944,300	3,900,647	222.89	17.92	205,600	198,000
CTD	78.6	82	79.5	82	78.9	+3,400	+4.33%	1,442,300	8,194,261	468.24	24.70	155,800	17,700
CTF	21.95	21.9	21.9	21.9	21.65	-50	-0.23%	476,700	2,094,820	119.70	42.36	17,500	8,800
CTG	37.85	39.4	38.1	39.4	38.1	+1,550	+4.1%	15,748,400	211,577,675	12,090.15	8.35	7,568,800	2,031,000
CTI	19.95	20.15	20.1	20.35	19.95	+200	+1%	985,900	1,104,220	63.10	11.14	106,500	12,600
CTR	93.3	93.4	95.1	95.2	93	+100	+0.11%	525,700	10,683,641	610.49	19.85	2,100	69,700
CTS	33.15	33.4	33.75	34.5	33.35	+250	+0.75%	1,398,800	4,967,860	283.88	21.49	111,700	241,700
CVT	28.75	0				0	0.00%	-	1,054,863	60.28	-	0	0
D2D	45	44.95	45.2	45.2	44.8	-50	-0.11%	333,600	1,360,175	77.72	18.53	4,200	0
DAH	3.02	3.13	3.03	3.2	3.03	+110	+3.64%	393,800	263,546	15.06	38.64	0	0
DAT	6.95	6.7	6.51	6.9	6.5	-250	-3.60%	4,100	463,830	26.50	7.46	0	0
DBC	28.6	28.85	28.9	29.1	28.6	+250	+0.87%	7,200,700	9,655,205	551.73	10.99	327,100	589,500
DBD	50.3	49.85	50.3	50.7	49.25	-450	-0.89%	473,100	4,663,655	266.49	19.70	1,900	3,500
DBT	11.8	11.7	11.8	11.95	11.7	-100	-0.85%	1,300	240,209	13.73	13.10	0	0
DC4	13.3	13.35	13.5	13.8	13.3	+50	+0.38%	772,600	1,156,429	66.08	6.39	34,700	109,500
DCL	25.4	24.3	25.7	26.2	24.3	-1,100	-4.33%	494,600	1,774,897	101.42	33.15	0	0
DCM	33.85	33.6	34.2	34.2	33.6	-250	-0.74%	3,072,800	17,787,840	1,016.45	14.04	48,700	114,300
DGC	91.8	91.6	91.9	93	91.2	-200	-0.22%	3,827,300	34,787,703	1,987.87	12.39	310,300	641,700
DGW	33.3	33.8	34.15	34.2	33.5	+500	+1.5%	2,066,800	7,407,902	423.31	16.87	152,800	281,800
DHA	38.1	38.1	38.2	38.2	37.6	0	0.00%	55,700	561,063	32.06	10.85	7,900	0
DHC	30.35	30.8	30.6	31	30.5	+450	+1.48%	396,900	2,479,186	141.67	10.45	98,800	92,600
DHG	104.5	107.4	106	107.9	106	+2,900	+2.78%	83,800	14,042,128	802.41	18.64	100	800
DHM	6.65	7.11	6.67	7.11	6.66	+460	+6.92%	78,500	245,549	14.03	80.80	0	0
DIG	15.5	15.75	15.75	15.9	15.65	+250	+1.61%	10,706,000	9,605,169	548.87	83.78	2,282,000	89,300
DLG	2.3	2.29	2.31	2.39	2.29	-10	-0.43%	1,940,500	685,419	39.17	3.29	334,200	126,600
DMC	61.9	62	62.9	62.9	61.9	+100	+0.16%	7,400	2,153,103	123.03	12.49	0	0
DPG	50.5	51	50.5	51.4	50.3	+500	+0.99%	664,000	3,212,977	183.60	14.35	119,700	17,000
DPM	33.9	33.9	34.3	34.3	33.85	0	0.00%	1,382,700	13,266,231	758.07	31.45	6,900	97,300
DPR	38.2	38.85	39.1	39.3	38.5	+650	+1.7%	873,100	3,375,518	192.89	12.95	56,100	103,500
DQC	9.25	9.2	9.2	9.25	9.19	-50	-0.54%	21,500	253,534	14.49	-	0	0
DRC	21.15	21.1	21.4	21.4	20.9	-50	-0.24%	508,400	2,506,524	143.23	10.82	0	900
DRH	2.1	2.1	2.1	2.15	2.08	0	0.00%	342,000	259,787	14.84	2,100.00	0	0
DRL	56.5	56.6	56	56.6	56	+100	+0.18%	2,000	537,700	30.73	12.90	0	0
DSC	15.25	15.6	15.4	15.9	15.2	+350	+2.3%	69,800	3,195,487	182.60	18.08	600	1,700
DSE	24	24	24.2	24.2	23.8	0	0.00%	200,000	7,920,000	452.57	43.17	100	23,800
DSN	46	46.1	46	46.2	46	+100	+0.22%	7,600	557,027	31.83	7.07	100	0
DTA	5	4.98	5	5	4.7	-20	-0.40%	46,300	89,938	5.14	60.00	0	0
DTL	10.6	10.75	10.8	10.8	10.75	+150	+1.42%	600	651,783	37.24	153.57	0	0
DTT	17	0				0	0.00%	-	138,581	7.92	-	0	0
DVP	79.4	79.4	79.4	79.6	79.3	0	0.00%	20,600	3,176,000	181.49	9.45	1,100	200
DXG	16.3	16.4	16.5	16.5	16.2	+100	+0.61%	9,637,400	14,281,940	816.11	46.59	2,461,000	336,300
DXS	6.64	6.56	6.7	6.7	6.55	-80	-1.20%	1,003,500	3,798,916	217.08	-	52,700	206,100
DXV	3.76	3.85	3.76	3.85	3.76	+90	+2.39%	18,500	38,115	2.18	-	0	0
E1VFVN30	23.85	24	23.95	24.1	23.95	+150	+0.63%	209,400	-	-	-	107,000	34,900
EIB	19.25	19.7	19.45	19.85	19.3	+450	+2.34%	13,250,500	36,695,596	2,096.89	11.03	1,819,600	1,328,900
ELC	22.7	22.8	22.8	22.95	22.6	+100	+0.44%	661,100	2,278,802	130.22	19.83	11,400	49,000
EVE	9.15	9.28	9.01	9.3	9.01	+130	+1.42%	9,000	389,572	22.26	-	0	0
EVF	9.72	10	9.85	10.25	9.76	+280	+2.88%	17,893,300	7,605,658	434.61	14.20	614,500	242,000
EVG	6.16	6.1	6.17	6.24	6.1	-60	-0.97%	655,600	1,313,024	75.03	43.26	5,900	42,400
FCM	3.88	3.93	3.88	3.95	3.85	+50	+1.29%	242,100	181,671	10.38	11.42	800	5,000
FCN	14.2	14.25	14.2	14.4	14.15	+50	+0.35%	837,200	2,243,506	128.20	-	96,400	28,200
FDC	17	0				0	0.00%	-	656,599	37.52	-	0	0
FIR	8.98	8.98	9.05	9.06	8.9	0	0.00%	191,300	576,923	32.97	-	0	6,100
FIT	4.38	4.41	4.4	4.48	4.38	+30	+0.68%	1,041,400	1,499,105	85.66	12.56	0	0
FMC	37.5	38	37.9	38.5	37.65	+500	+1.33%	142,100	2,484,778	141.99	8.13	3,900	14,500
FPT	118.3	119.5	120	120.3	118.6	+1,200	+1.01%	8,565,900	175,792,767	10,045.30	24.17	3,836,500	2,556,300
FRT	172.6	175	172.6	179.6	172.6	+2,400	+1.39%	396,900	23,842,418	1,362.42	76.32	202,600	104,900
FTS	38.3	39.3	39	40.5	38.9	+1,000	+2.61%	6,463,500	12,022,631	687.01	21.03	471,200	524,000
FUCTVGF3	16.8	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	5.2	5.2	5.2	5.2	5.2	0	0.00%	500	-	-	-	500	0
FUEABVND	9.1	9.7	9.7	9.7	9.7	+600	+6.59%	100	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	11.18	11.11	11.25	11.25	11.1	-70	-0.63%	19,500	-	-	-	0	0
FUEFCV50	11.42	11.52	12.2	12.2	11.52	+100	+0.88%	4,700	-	-	-	0	0
FUEIP100	9.02	0				0	0.00%	-	-	-	-	0	0
FUEKIV30	9.12	9.01	9.12	9.14	9	-110	-1.21%	182,300	-	-	-	179,900	0
FUEKIVFS	13.28	13.43	13.44	13.44	13.43	+150	+1.13%	500	-	-	-	0	0
FUEKIVND	11.64	11.84	11.84	11.84	11.84	+200	+1.72%	100	-	-	-	0	100
FUEMAV30	16.5	16.63	16.5	16.63	16.5	+130	+0.79%	600	-	-	-	0	500
FUEMAVND	12.99	13.41	13.41	13.41	13.41	+420	+3.23%	400	-	-	-	400	0
FUESSV30	16.5	16.51	16.58	16.75	16.24	+10	+0.06%	21,200	-	-	-	0	0
FUESSV50	19.89	19.8	19.9	19.9	18.9	-90	-0.45%	7,900	-	-	-	100	0
FUESSVFL	22.6	22.79	22.8	22.8	22.6	+190	+0.84%	210,400	-	-	-	5,000	0
FUETCC50	10	10.2	10.18	10.2	10.18	+200	+2%	20,400	-	-	-	0	0
FUEVFVND	30.85	31.69	30.92	31.7	30.92	+840	+2.72%	367,300	-	-	-	86,800	101,900
FUEVN100	17.49	17.65	17.5	17.7	17.5	+160	+0.91%	64,800	-	-	-	300	0
GAS	62.3	62	62.5	62.6	61.8	-300	-0.48%	666,800	145,245,721	8,299.76	14.24	55,800	62,100
GDT	21.15	20.95	21.15	21.15	20.4	-200	-0.95%	138,100	494,356	28.25	12.72	3,000	128,100
GEE	82.2	85	82.7	85.5	82.4	+2,800	+3.41%	1,564,300	25,925,000	1,481.43	488.51	119,500	126,500
GEG	16.05	15.9	16.2	16.2	15.9	-150	-0.93%	2,807,600	5,697,103	325.55	74.30	400	102,600
GEX	30.05	29.5	30.25	30.25	29.3	-550	-1.83%	14,569,900	25,353,179	1,448.75	15.45	1,784,700	5,897,100
GIL	16.35	16.25	16.4	16.5	16.15	-100	-0.61%	381,800	1,650,939	94.34	43.45	23,500	14,000
GMD	53.9	55.9	55	56	54.3	+2,000	+3.71%	4,289,200	23,488,750	1,342.21	13.07	1,621,100	682,100
GMH	7.78	7.77	7.53	7.77	7.53	-10	-0.13%	2,700	128,205	7.33	21.52	0	0
GSP	12.2	12.2	12.25	12.4	12.1	0	0.00%	69,900	748,827	42.79	8.10	0	0
GTA	9.8	9.8	9.8	9.8	9.8	0	0.00%	100	96,334	5.50	11.26	0	0
GVR	27.95	28.65	28.35	28.85	28.25	+700	+2.5%	6,543,300	114,600,000	6,548.57	33.67	3,124,100	994,400
HAG	13.15	13.5	13.25	13.8	13.15	+350	+2.66%	13,551,700	14,274,890	815.71	-	1,159,000	1,873,600
HAH	68	68.2	68.1	68.6	67	+200	+0.29%	1,192,000	8,858,799	506.22	13.49	233,900	109,300
HAP	5.2	5.21	5.23	5.25	5.16	+10	+0.19%	99,700	578,009	33.03	5.69	0	0
HAR	3.25	3.25	3.31	3.31	3.23	0	0.00%	138,400	310,973	17.77	31.55	0	0
HAS	7.9	7.7	7.71	7.71	7.7	-200	-2.53%	700	60,060	3.43	-	0	0
HAX	13.75	13.7	13.8	13.85	13.6	-50	-0.36%	300,200	1,471,924	84.11	11.78	5,300	19,300
HCD	6.91	6.9	6.91	6.96	6.9	-10	-0.14%	93,400	255,016	14.57	8.45	0	0
HCM ＊	25.6	25.8	26.1	26.4	25.7	+200	+0.78%	10,990,600	18,575,255	1,061.44	15.76	1,008,200	2,583,000
HDB	21.5	21.8	21.6	22.1	21.6	+300	+1.4%	12,592,000	76,192,324	4,353.85	5.94	478,300	2,446,400
HDC	23.2	23.25	23.55	23.55	23.1	+50	+0.22%	2,684,100	4,146,753	236.96	53.57	150,800	387,100
HDG	24.2	24.6	24.3	24.8	24.2	+400	+1.65%	2,720,300	8,273,756	472.79	22.71	351,500	30,600
HHP	8.8	8.76	8.8	8.85	8.7	-40	-0.45%	136,600	758,216	43.33	44.47	0	1,600
HHS	13.05	13.05	13.2	13.25	12.85	0	0.00%	9,974,600	4,802,217	274.41	13.08	238,300	216,700
HHV	12.05	12.15	12.15	12.2	12	+100	+0.83%	5,417,100	5,251,905	300.11	11.85	427,200	54,300
HID	2.63	2.63	2.65	2.65	2.6	0	0.00%	69,200	201,869	11.54	35.54	0	0
HII	4.19	4.21	4.35	4.35	4.21	+20	+0.48%	12,500	310,121	17.72	100.24	0	100
HMC	12.15	12.15	12.1	12.15	12.1	0	0.00%	2,700	331,695	18.95	12.97	0	0
HNA	25	25	25.1	25.1	25	0	0.00%	10,800	5,880,805	336.05	21.80	0	0
HPG	25.4	25.8	25.6	26	25.6	+400	+1.57%	20,304,600	165,023,255	9,429.90	14.73	3,865,300	1,885,200
HPX	4.12	4.12	4.15	4.15	4.09	0	0.00%	1,123,600	1,253,175	71.61	9.83	0	81,600
HQC	3.35	3.3	3.39	3.39	3.29	-50	-1.49%	7,595,300	1,902,778	108.73	300.00	1,031,100	63,700
HRC	31.8	0				0	0.00%	-	960,571	54.89	-	0	0
HSG	15	15	15.2	15.2	14.85	0	0.00%	5,222,200	9,314,735	532.27	18.70	189,500	733,400
HSL	3.85	3.92	3.83	3.92	3.8	+70	+1.82%	59,000	151,184	8.64	22.40	600	0
HT1	11	11.1	11.15	11.2	11	+100	+0.91%	307,100	4,235,648	242.04	70.25	3,100	100
HTG	39.55	40	40	40.9	39.6	+450	+1.14%	32,900	1,440,108	82.29	6.03	0	0
HTI	20.15	20.2	20.35	20.4	20.1	+50	+0.25%	150,100	503,974	28.80	8.19	53,200	1,500
HTL	26.95	27	27	27.2	27	+50	+0.19%	2,500	324,000	18.51	14.00	0	0
HTN	9.08	9.05	9.2	9.2	9.05	-30	-0.33%	446,200	806,504	46.09	32.79	0	79,900
HTV	8.9	8.9	8.8	9	8.8	0	0.00%	3,200	116,626	6.66	12.71	0	0
HU1	5.84	5.84	5.84	5.84	5.84	0	0.00%	7,700	58,400	3.34	15.17	0	0
HUB	16.2	16.2	16.2	16.3	16.2	0	0.00%	9,700	426,035	24.34	6.82	0	0
HVH	13.9	13.95	14	14.05	13.6	+50	+0.36%	235,200	566,995	32.40	18.78	56,800	22,900
HVN	34.6	34.85	34.6	34.95	34.2	+250	+0.72%	2,207,500	77,171,637	4,409.81	-	974,800	72,100
HVX	2.53	2.52	2.51	2.55	2.5	-10	-0.40%	47,600	104,644	5.98	-	0	0
ICT	13.25	13.3	13.2	13.3	13.1	+50	+0.38%	84,000	428,061	24.46	13.77	4,000	0
IDI	6.18	6.33	6.38	6.38	6.22	+150	+2.43%	826,200	1,729,183	98.81	25.52	29,400	54,000
IJC	12.25	12.25	12.4	12.45	12.2	0	0.00%	1,377,000	4,627,418	264.42	13.16	109,100	98,300
ILB	28.05	28.2	28	28.7	28	+150	+0.53%	1,600	728,956	41.65	8.56	0	0
IMP	49.35	47.5	48.9	49.15	47.3	-1,850	-3.75%	309,000	7,315,426	418.02	24.59	52,300	150,600
ITC	11.85	12.15	11.85	12.4	11.7	+300	+2.53%	864,100	1,165,611	66.61	14.94	0	0
ITD	13.55	13.8	13.5	14.2	13.5	+250	+1.85%	37,800	337,567	19.29	-	0	0
JVC	4.99	5	5	5.02	4.9	+10	+0.2%	287,500	562,501	32.14	10.68	0	5,500
KBC	25.05	25.85	25.45	25.9	25.15	+800	+3.19%	7,859,600	19,842,583	1,133.86	51.91	2,306,700	746,700
KDC	56	56.1	56	56.2	55.6	+100	+0.18%	542,000	16,258,134	929.04	403.60	19,700	17,600
KDH	28.3	29.2	28.6	29.2	28.3	+900	+3.18%	3,631,100	29,525,363	1,687.16	36.50	1,547,800	406,900
KHG	5.36	5.32	5.38	5.38	5.29	-40	-0.75%	5,522,700	2,390,995	136.63	95.00	13,000	424,800
KHP	11.25	11.15	11.3	11.3	11	-100	-0.89%	167,000	673,201	38.47	11.65	0	0
KMR	3.06	3.08	3.06	3.09	3.04	+20	+0.65%	29,700	175,184	10.01	29.90	0	0
KOS	38.75	38.75	38.6	38.75	38.5	0	0.00%	439,300	8,388,652	479.35	391.41	200	0
KPF	1.21	0				0	0.00%	-	73,649	4.21	-	0	0
KSB	15.8	16.1	16.2	16.25	16	+300	+1.9%	1,864,900	1,842,544	105.29	20.07	371,500	51,000
L10	22.2	0				0	0.00%	-	217,338	12.42	-	0	0
LAF	16.95	17.05	17	17.05	16.8	+100	+0.59%	8,700	259,638	14.84	6.67	100	0
LBM	28.6	28.8	28.6	28.9	28.5	+200	+0.7%	15,300	1,152,000	65.83	13.97	0	1,100
LCG	9.35	9.37	9.44	9.45	9.35	+20	+0.21%	1,650,700	1,809,261	103.39	18.05	13,900	33,900
LDG	2.15	2.12	2.16	2.16	2.12	-30	-1.40%	1,646,900	543,160	31.04	-	31,000	1,800
LGC	60.5	63	63	63	63	+2,500	+4.13%	100	12,149,850	694.28	23.18	0	0
LGL	3.16	3.15	3.17	3.23	3	-10	-0.32%	49,900	162,216	9.27	-	0	0
LHG	29.7	30.4	30.05	30.7	30.05	+700	+2.36%	422,500	1,520,365	86.88	9.49	125,500	5,900
LIX	30.3	30.5	30.5	30.6	30.3	+200	+0.66%	17,600	1,976,400	112.94	10.92	700	0
LM8	13.25	13.85	13.25	13.85	13.25	+600	+4.53%	2,100	130,033	7.43	9.23	0	0
LPB	34.8	34.75	35	35.05	34.5	-50	-0.14%	3,062,200	103,808,053	5,931.89	10.68	272,300	357,000
LSS	9.58	9.63	9.68	9.68	9.58	+50	+0.52%	162,400	825,692	47.18	24.26	0	0
MBB	23.8	24.5	24.05	24.5	24	+700	+2.94%	40,093,100	149,505,680	8,543.18	6.58	15,413,700	1,063,200
MCM	29	29.3	29.6	29.6	28.8	+300	+1.03%	14,400	3,223,000	184.17	16.29	0	400
MCP	30	30.3	30	30.3	29.2	+300	+1%	11,500	547,289	31.27	18.18	0	0
MDG	14.5	0				0	0.00%	-	149,709	8.55	-	0	0
MHC	8.2	8.2	8.2	8.42	8.16	0	0.00%	50,200	339,536	19.40	30.26	0	0
MIG	16.3	16.45	16.4	16.5	16.25	+150	+0.92%	133,700	3,313,579	189.35	12.70	9,100	24,900
MSB	11.4	11.45	11.5	11.5	11.4	+50	+0.44%	6,961,400	29,770,000	1,701.14	5.39	384,700	0
MSH	48	48.8	49.5	49.9	48.5	+800	+1.67%	293,200	3,660,688	209.18	8.87	25,700	55,700
MSN	62	62.1	62.4	63.2	62.1	+100	+0.16%	4,735,700	93,952,834	5,368.73	46.17	493,200	988,800
MWG	60.8	63.5	61.2	63.7	61	+2,700	+4.44%	17,084,400	92,804,247	5,303.10	24.94	5,798,100	975,800
NAB	17.25	17.25	17.25	17.35	17.1	0	0.00%	1,115,700	22,813,997	1,303.66	6.38	60,300	6,600
NAF	21.3	21.4	21.2	21.4	20.95	+100	+0.47%	659,100	1,397,512	79.86	9.86	17,100	0
NAV	18.5	17.9	18.45	18.45	17.8	-600	-3.24%	900	143,200	8.18	7.29	0	0
NBB	23.4	22.95	23.4	23.5	22.9	-450	-1.92%	30,300	2,298,667	131.35	3,278.57	600	0
NCT	103	102.5	102.6	103.8	102.2	-500	-0.49%	41,500	2,681,988	153.26	11.17	0	2,600
NHA	21.35	21.4	22.3	22.3	21.35	+50	+0.23%	607,700	945,335	54.02	14.59	70,100	37,600
NHH	11.25	11.3	11.35	11.45	11.3	+50	+0.44%	228,400	823,544	47.06	9.58	0	0
NHT	11.25	0				0	0.00%	-	270,042	15.43	-	0	0
NKG	12.35	12.55	12.5	12.7	12.45	+200	+1.62%	8,817,100	3,964,946	226.57	8.75	1,559,900	60,700
NLG	31.7	33.3	32	33.3	31.55	+1,600	+5.05%	5,862,100	12,823,008	732.74	25.91	3,193,000	606,700
NNC	29.95	29.95	29.9	29.95	28.5	0	0.00%	72,900	656,504	37.51	11.40	0	1,400
NO1	7.19	7.69	7.21	7.69	7.21	+500	+6.95%	125,000	184,560	10.55	10.24	30,000	0
NSC	83.4	84.8	83.5	84.8	83.4	+1,400	+1.68%	400	1,490,319	85.16	7.24	0	0
NT2	18.65	18.6	18.75	18.75	18.55	-50	-0.27%	528,100	5,354,494	305.97	67.39	10,800	116,700
NTL	14.9	15.3	15.15	15.35	14.95	+400	+2.68%	2,062,800	1,866,292	106.65	3.24	851,400	67,600
NVL	12.3	12.05	12.2	12.25	11.8	-250	-2.03%	27,993,400	23,498,760	1,342.79	-	4,813,100	3,495,600
NVT	8	8.1	7.9	8.3	7.8	+100	+1.25%	2,100	733,050	41.89	-	0	0
OCB	10.6	10.75	10.65	10.85	10.6	+150	+1.42%	3,569,300	26,507,233	1,514.70	8.42	490,600	94,100
OGC	4.11	4.02	4.11	4.15	4.02	-90	-2.19%	287,900	1,206,000	68.91	14.01	3,500	3,900
OPC	23.4	23.65	23.7	23.7	23.65	+250	+1.07%	1,800	1,514,804	86.56	16.64	0	0
ORS	8.47	8.54	8.66	8.75	8.52	+70	+0.83%	5,392,900	2,869,438	163.97	7.47	547,300	985,200
PAC	32.15	32.35	32.3	32.5	32	+200	+0.62%	169,100	1,503,360	85.91	13.19	1,300	13,000
PAN	23.75	24.3	23.9	24.4	23.9	+550	+2.32%	1,092,900	5,076,142	290.07	12.51	98,600	53,700
PC1	22.15	22.15	22.3	22.4	22.1	0	0.00%	1,305,600	7,921,773	452.67	18.82	105,000	12,700
PDN	127	129.5	129	130	129	+2,500	+1.97%	1,000	4,797,186	274.12	14.86	0	0
PDR	16.55	16.5	16.8	16.8	16.5	-50	-0.30%	6,933,300	14,406,811	823.25	89.67	1,033,200	536,800
PET	22.4	22.3	22.5	22.5	22.1	-100	-0.45%	726,200	2,379,904	135.99	16.78	0	0
PGC	14.6	14.65	14.6	14.7	14.6	+50	+0.34%	23,500	883,971	50.51	11.86	0	0
PGD	28.7	27.5	27.8	27.8	27	-1,200	-4.18%	1,100	2,722,426	155.57	11.63	0	0
PGI	21.5	21.1	21.5	21.5	21	-400	-1.86%	12,000	2,339,922	133.71	10.08	0	10,000
PGV	19	19	19	19	18.85	0	0.00%	9,500	21,345,893	1,219.77	-	0	0
PHC	5.17	5.09	5.17	5.17	5	-80	-1.55%	154,100	257,971	14.74	53.02	0	0
PHR	47.7	48.2	48.7	48.7	47.8	+500	+1.05%	577,700	6,531,061	373.20	15.47	68,100	110,000
PIT	6.5	6.53	6.65	6.65	6.4	+30	+0.46%	3,700	92,793	5.30	32.49	0	0
PJT	10.45	0				0	0.00%	-	260,025	14.86	-	0	0
PLP	4.19	4.18	4.18	4.18	4.18	-10	-0.24%	6,500	292,599	16.72	33.17	0	0
PLX	35.5	35.55	36	36	35.55	+50	+0.14%	1,535,800	45,169,554	2,581.12	20.12	18,500	419,400
PMG	7.63	7.6	7.1	8.15	7.1	-30	-0.39%	1,400	352,156	20.12	14.21	0	0
PNC	20	20.2	20.2	20.2	20.2	+200	+1%	2,500	218,147	12.47	13.00	0	0
PNJ	78.6	82.2	79.5	84.1	79.5	+3,600	+4.58%	4,000,600	27,775,809	1,587.19	14.39	3,089,300	398,000
POW	12.95	12.8	13	13	12.8	-150	-1.16%	8,019,900	29,975,956	1,712.91	26.95	70,400	822,400
PPC	12.65	12.35	12.7	12.7	12.2	-300	-2.37%	817,100	3,959,571	226.26	9.27	22,800	147,900
PSH	1.77	0				0	0.00%	-	223,321	12.76	-	0	0
PTB	51.4	53.9	51.8	54.8	51.4	+2,500	+4.86%	328,700	3,607,980	206.17	9.79	39,400	16,800
PTC	5.97	5.87	5.65	5.87	5.65	-100	-1.68%	6,300	188,965	10.80	9.77	0	0
PTL	2.33	2.33	2.4	2.4	2.25	0	0.00%	37,200	230,356	13.16	93.20	0	0
PVD	18.8	18.75	19.3	19.3	18.7	-50	-0.27%	5,713,200	10,422,750	595.59	18.75	400	696,700
PVP	14.1	14.1	14.15	14.3	14.1	0	0.00%	103,300	1,462,205	83.55	7.51	0	2,200
PVT	22.2	22.25	22.45	22.5	22.1	+50	+0.23%	1,766,100	7,921,281	452.64	7.73	78,000	605,600
QCG	11.8	11.55	11.9	11.9	11.45	-250	-2.12%	815,200	3,177,742	181.59	427.78	9,400	81,900
QNP	34.8	34.25	32.5	34.25	32.5	-550	-1.58%	1,600	1,384,041	79.09	10.80	0	0
RAL	100.1	100.1	100.1	100.8	100	0	0.00%	24,600	2,357,097	134.69	3.97	0	1,500
RDP	1.3	0				0	0.00%	-	63,791	3.65	-	0	0
REE	69	68.7	69.5	69.5	68.6	-300	-0.43%	645,300	32,358,621	1,849.06	16.21	0	0
RYG	12.4	12.35	12.45	12.45	12.15	-50	-0.40%	2,200	555,750	31.76	-	0	0
S4A	36.6	36.75	37	37	36.75	+150	+0.41%	300	1,550,850	88.62	17.60	0	0
SAB	49.45	49.25	49.6	49.6	49.2	-200	-0.40%	1,005,900	63,166,197	3,609.50	14.97	150,500	431,200
SAM	6.36	6.45	6.35	6.55	6.35	+90	+1.42%	240,000	2,450,748	140.04	29.32	13,400	0
SAV	18.5	18.45	18.5	18.5	17.85	-50	-0.27%	10,800	457,453	26.14	7.92	0	0
SBA	30.2	30.1	30	30.1	30	-100	-0.33%	48,500	1,820,697	104.04	16.04	0	0
SBG	13.25	13.35	13.2	13.6	13.1	+100	+0.75%	442,100	667,500	38.14	10.34	56,100	46,800
SBT	17.3	17.35	17.3	17.35	17.1	+50	+0.29%	1,671,900	14,507,313	828.99	30.44	800	20,500
SBV	8.48	8.4	8.4	8.4	8.4	-80	-0.94%	300	229,521	13.12	106.33	0	0
SC5	16.4	16.4	16.4	16.4	16.35	0	0.00%	3,800	245,729	14.04	6.63	0	0
SCR	5.91	5.9	5.96	5.97	5.85	-10	-0.17%	2,010,900	2,540,511	145.17	268.18	1,000	133,100
SCS	60.1	60.6	60.9	61.2	60.4	+500	+0.83%	457,900	5,750,151	328.58	9.26	86,000	245,900
SFC	22.45	22	22	22	21.1	-450	-2.00%	3,900	247,166	14.12	14.60	0	0
SFG	10.5	10.4	10.5	10.5	10.4	-100	-0.95%	7,600	498,132	28.46	19.40	0	0
SFI	27.5	27.6	28	28	27.6	+100	+0.36%	5,300	639,134	36.52	8.01	0	0
SGN	66.2	66.6	66.4	66.9	66.2	+400	+0.6%	28,800	2,233,337	127.62	9.16	3,000	700
SGR	29.7	29.45	30.55	30.55	29.1	-250	-0.84%	289,500	1,767,000	100.97	29.84	0	0
SGT	17.65	18.5	17.8	18.5	17.6	+850	+4.82%	162,900	2,738,059	156.46	64.01	0	0
SHA	4.17	4.08	4.17	4.17	4.08	-90	-2.16%	35,200	136,462	7.80	11.03	0	0
SHB	13.15	13.1	13.2	13.35	13	-50	-0.38%	75,244,700	53,254,786	3,043.13	5.68	805,400	1,856,700
SHI	14.5	14.5	14.45	14.5	14.45	0	0.00%	266,000	2,346,935	134.11	142.16	0	0
SHP	35.5	35.5	35.6	35.9	35.5	0	0.00%	23,200	3,592,825	205.30	12.58	0	0
SIP	69.9	70.6	71.2	71.3	69.9	+700	+1%	878,300	14,863,658	849.35	13.75	186,400	157,600
SJD	14.5	14.5	14.5	14.55	14.45	0	0.00%	83,500	1,000,480	57.17	7.02	5,700	10,100
SJS	91	91	90	91	87.5	0	0.00%	2,700	10,364,671	592.27	38.61	200	300
SKG	10.8	10.85	10.9	10.95	10.8	+50	+0.46%	195,700	721,500	41.23	21.23	0	12,300
SMA	9.1	9.2	9.2	9.2	9.2	+100	+1.1%	100	187,246	10.70	14.40	0	0
SMB	41.25	41.3	41.3	41.35	41.05	+50	+0.12%	35,500	1,232,667	70.44	7.98	200	0
SMC	9.4	10.05	9.4	10.05	9.08	+650	+6.91%	1,625,300	739,749	42.27	-	6,400	700
SPM	11.1	11.1	11.1	11.1	11.1	0	0.00%	200	152,847	8.73	33.13	0	0
SRC	24.95	26.6	25.25	26.65	25.25	+1,650	+6.61%	4,800	746,486	42.66	4.92	0	0
SRF	9.34	9.11	8.95	9.27	8.9	-230	-2.46%	2,800	307,798	17.59	175.19	0	0
SSB	19	18.7	19	19.05	18.7	-300	-1.58%	2,102,300	53,201,500	3,040.09	11.35	19,300	78,800
SSC	34.2	32.5	33	33	32.5	-1,700	-4.97%	500	431,333	24.65	10.73	0	0
SSI	23.2	23.4	23.55	23.9	23.35	+200	+0.86%	25,553,900	45,907,815	2,623.30	15.06	1,393,700	4,062,800
ST8	6.53	6.6	6.65	6.65	6.55	+70	+1.07%	284,400	169,758	9.70	7.67	0	0
STB	40	40.1	40.35	40.4	39.6	+100	+0.25%	13,378,200	75,597,150	4,319.84	7.49	856,400	4,657,300
STG	32.75	0				0	0.00%	-	3,217,797	183.87	-	0	0
STK	24.2	25.05	25.5	25.5	24.6	+850	+3.51%	96,600	2,420,755	138.33	192.69	63,400	0
SVC	19.9	0				0	0.00%	-	1,325,739	75.76	-	0	0
SVD	3.23	3.23	3.23	3.23	3.15	0	0.00%	67,500	89,167	5.10	6.57	0	0
SVI	58.5	58.5	58.5	58.5	58.5	0	0.00%	100	750,698	42.90	9.89	0	0
SVT	12.5	12.6	12.4	12.6	12.4	+100	+0.8%	11,200	218,118	12.46	7.91	0	0
SZC	33.5	33.75	34.55	34.55	33.65	+250	+0.75%	3,090,400	6,074,523	347.12	20.88	13,200	200,100
SZL	40	39.8	40.45	40.45	39.75	-200	-0.50%	5,200	1,088,313	62.19	13.01	0	0
TBC	40	0				0	0.00%	-	2,540,000	145.14	-	0	0
TCB	29.4	29.4	29.5	29.7	29.15	0	0.00%	13,206,500	207,706,641	11,868.95	9.64	5,400	2,000
TCD	1.73	1.8	1.74	1.8	1.73	+70	+4.05%	1,923,700	604,477	34.54	3.90	126,700	0
TCH	18	18	18.05	18.2	17.7	0	0.00%	11,322,600	12,027,885	687.31	16.17	846,900	2,537,400
TCI	8.05	8.11	8.1	8.2	8.1	+60	+0.75%	154,600	937,686	53.58	16.52	8,000	0
TCL	33	33.35	33.05	33.5	33	+350	+1.06%	107,800	1,005,784	57.47	8.20	42,600	2,300
TCM	30.25	31.15	31.2	31.2	30.6	+900	+2.98%	2,509,400	3,172,784	181.30	12.23	175,100	40,600
TCO	12	11.95	12.25	12.25	11.65	-50	-0.42%	252,000	374,281	21.39	17.60	0	0
TCR	3.01	3.04	3.04	3.04	3.04	+30	+1%	500	138,092	7.89	-	0	0
TCT	17.3	17.25	17.25	17.3	17.2	-50	-0.29%	5,400	220,593	12.61	20.39	0	0
TDC	11.05	11.15	11.25	11.3	11.05	+100	+0.9%	719,600	1,115,000	63.71	-	86,900	7,300
TDG	3.2	3.2	3.24	3.24	3.15	0	0.00%	49,300	74,377	4.25	11.31	0	0
TDH	4.36	4.59	4.66	4.66	4.06	+230	+5.28%	1,296,700	517,076	29.55	-	23,100	6,300
TDM	55.7	55.5	54	56	54	-200	-0.36%	2,900	6,105,000	348.86	31.88	500	0
TDP	34.9	33.1	32.7	33.3	32.7	-1,800	-5.16%	211,000	2,920,156	166.87	59.00	0	500
TDW	60.3	59	59	59	59	-1,300	-2.16%	200	501,500	28.66	8.94	0	100
TEG	5.15	5.27	5.16	5.3	5.1	+120	+2.33%	96,000	636,651	36.38	125.48	0	0
THG	53.6	55.2	53.9	55.7	53.8	+1,600	+2.99%	92,300	1,431,992	81.83	11.56	11,100	0
TIP	18.5	18.65	18.75	18.8	18.6	+150	+0.81%	93,500	1,212,397	69.28	6.64	1,800	300
TIX	39	36.55	36.55	36.55	36.55	-2,450	-6.28%	100	1,096,500	62.66	12.15	0	0
TLD	6.23	6.21	6.22	6.26	6.2	-20	-0.32%	100,400	482,774	27.59	94.09	0	0
TLG	48.1	49.4	48.5	49.45	48.45	+1,300	+2.7%	415,800	4,270,807	244.05	10.28	100,300	51,500
TLH	5.56	5.56	5.56	5.6	5.56	0	0.00%	345,800	624,499	35.69	158.86	7,900	49,100
TMP	66.6	67.2	70.8	70.8	67.2	+600	+0.9%	900	4,704,000	268.80	10.34	0	0
TMS	41.5	42	41.5	42	41.5	+500	+1.2%	1,000	7,112,126	406.41	35.12	0	0
TMT	12.3	12	12.3	12.6	12	-300	-2.44%	21,800	442,536	25.29	155.84	0	0
TN1	12.4	11.75	12.4	12.4	11.65	-650	-5.24%	78,400	641,930	36.68	12.61	0	27,100
TNC	29.8	29.65	29.9	29.9	28.4	-150	-0.50%	1,400	570,763	32.62	19.19	0	0
TNH	17.8	18	17.95	18.2	17.9	+200	+1.12%	146,100	2,595,263	148.30	12.58	35,400	4,100
TNI	1.92	1.94	1.92	1.94	1.9	+20	+1.04%	54,100	101,850	5.82	-	0	0
TNT	4.7	4.69	4.7	4.78	4.64	-10	-0.21%	16,700	239,190	13.67	670.00	0	0
TPB ＊	13.75	13.6	13.95	13.95	13.5	-150	-1.09%	18,602,700	35,930,604	2,053.18	5.92	41,600	1,992,000
TPC	11.5	0				0	0.00%	-	258,945	14.80	-	0	0
TRA	74.2	73.3	73	74.5	73	-900	-1.21%	9,000	3,038,325	173.62	14.69	4,900	8,500
TRC	66.8	67.5	69.2	69.2	67.4	+700	+1.05%	101,500	1,965,938	112.34	8.88	21,100	10,800
TSC	2.93	2.92	2.95	2.96	2.91	-10	-0.34%	372,700	574,828	32.85	584.00	0	0
TTA	11.05	10.95	11.4	11.4	10.9	-100	-0.90%	614,100	1,862,131	106.41	9.46	15,700	188,300
TTE	37.35	0				0	0.00%	-	1,064,116	60.81	-	0	0
TTF	2.55	2.57	2.57	2.59	2.55	+20	+0.78%	615,000	1,056,739	60.39	-	0	0
TV2	33.6	34.8	34.2	35.15	33.75	+1,200	+3.57%	1,046,100	2,349,911	134.28	36.33	163,500	75,300
TVB	7.2	7.27	7.25	7.36	7.25	+70	+0.97%	152,900	814,945	46.57	6.46	0	0
TVS	17.6	17.7	17.7	17.75	17.4	+100	+0.57%	28,600	2,955,816	168.90	10.52	400	0
TVT	15.5	15.5	15.5	15.6	15.5	0	0.00%	2,300	325,500	18.60	14.10	0	0
TYA	15.1	15.3	15.1	15.4	14.95	+200	+1.32%	12,100	469,413	26.82	6.24	200	0
UIC	37.95	38.3	38.9	38.9	38	+350	+0.92%	2,900	306,400	17.51	5.44	0	0
VAF	20.5	19.35	20.5	21	19.35	-1,150	-5.61%	7,700	728,824	41.65	11.97	0	0
VCA	9.96	10.15	10.25	10.6	9.95	+190	+1.91%	8,000	154,151	8.81	149.26	0	0
VCB	56.6	56.8	57.1	57.3	56.6	+200	+0.35%	7,392,600	474,602,345	27,120.13	10.20	1,039,000	5,638,800
VCF	290.1	290.1	291	291	290.1	0	0.00%	1,900	7,710,607	440.61	17.27	0	0
VCG	21.25	21.45	21.5	21.55	21.3	+200	+0.94%	6,614,000	12,839,830	733.70	13.86	684,300	5,100
VCI	36.45	36.85	37.15	37.55	36.7	+400	+1.1%	7,999,800	26,461,966	1,512.11	23.93	1,972,300	1,289,700
VDP	34.5	35.9	34	35.9	34	+1,400	+4.06%	16,800	792,794	45.30	11.04	0	0
VDS	14.75	14.9	15	15.25	14.85	+150	+1.02%	1,729,400	3,620,700	206.90	12.25	136,500	262,700
VFG	74	74	74	74.6	74	0	0.00%	30,800	3,086,733	176.38	7.30	0	600
VGC	45	46.4	45	46.4	44.75	+1,400	+3.11%	1,030,000	20,803,440	1,188.77	18.83	540,400	113,100
VHC	52.8	55.1	54	55.3	53.6	+2,300	+4.36%	2,718,500	12,367,369	706.71	10.07	724,000	521,200
VHM	62.3	62	61.8	62.5	60.9	-300	-0.48%	6,806,700	254,659,544	14,551.97	8.44	1,661,100	2,086,900
VIB	18	18.05	18.1	18.1	17.85	+50	+0.28%	4,120,000	53,773,257	3,072.76	7.57	600	3,700
VIC	79.4	79.6	80.5	80.5	76.7	+200	+0.25%	9,649,000	304,363,460	17,392.20	26.14	1,367,900	1,650,300
VID	5.12	5.12	5.12	5.12	5.12	0	0.00%	100	209,081	11.95	30.12	0	0
VIP	13.45	13.45	13.6	13.6	13.4	0	0.00%	213,000	920,934	52.62	12.32	0	5,900
VIX	12.6	12.85	12.9	13.25	12.7	+250	+1.98%	60,474,000	18,741,894	1,070.97	18.98	3,569,400	401,900
VJC	90.4	90.5	91.5	91.5	89.4	+100	+0.11%	597,500	49,015,826	2,800.90	212.44	26,900	15,800
VMD	16.55	16.55	16.55	16.55	16.55	0	0.00%	2,600	255,536	14.60	9.53	0	0
VND	15.05	15.15	15.25	15.45	15.05	+100	+0.66%	13,013,500	23,062,844	1,317.88	13.42	1,402,000	936,800
VNE	3.76	4.02	3.75	4.02	3.63	+260	+6.91%	512,700	329,862	18.85	-	0	0
VNG	8	7.8	8	8	7.8	-200	-2.50%	4,600	758,758	43.36	229.41	0	2,300
VNL	20.5	20.5	21	21	20.5	0	0.00%	9,900	289,880	16.56	6.51	0	3,000
VNM	58.6	58.5	58.9	59	58.3	-100	-0.17%	4,352,200	122,262,394	6,986.42	14.55	538,000	589,800
VNS	10.75	10.9	10.75	10.9	10.7	+150	+1.4%	81,200	739,665	42.27	8.87	0	0
VOS	14.1	14	14.3	14.35	13.95	-100	-0.71%	1,783,400	1,960,000	112.00	5.85	128,800	119,500
VPB	17.35	17.7	17.65	17.7	17.45	+350	+2.02%	27,752,400	140,430,448	8,024.60	8.90	4,323,800	2,009,300
VPD	24.5	24.7	24.7	24.8	24.5	+200	+0.82%	26,300	2,632,764	150.44	12.41	0	0
VPG	11.7	12.05	11.8	12.15	11.7	+350	+2.99%	380,500	1,065,410	60.88	54.77	24,500	0
VPH	5.31	5.34	5.34	5.39	5.28	+30	+0.56%	53,300	509,211	29.10	3.93	1,000	0
VPI	51.9	50.5	52.4	53	50	-1,400	-2.70%	2,224,000	16,162,504	923.57	45.41	267,100	130,900
VPL	71.3	85.5	85.5	85.5	85.5	+14,200	+19.92%	4,800	153,327,182	8,761.55	56.55	0	0
VPS	9.1	9.18	8.92	9.18	8.92	+80	+0.88%	200	224,550	12.83	9.38	0	0
VRC	13	13.4	13	13.4	12.95	+400	+3.08%	20,000	670,000	38.29	3,350.00	0	200
VRE	25.5	25.4	25.5	25.5	24.75	-100	-0.39%	11,591,700	57,716,888	3,298.11	14.09	1,739,100	2,123,300
VSC	22.8	23.65	23	24	22.8	+850	+3.73%	6,537,100	6,782,745	387.59	28.02	486,300	157,100
VSH	52.6	53	52	53	52	+400	+0.76%	300	12,520,786	715.47	27.92	0	0
VSI	17.7	18.5	18.4	18.75	18.4	+800	+4.52%	2,600	244,200	13.95	9.30	0	0
VTB	10	9.93	9.8	9.93	9.8	-70	-0.70%	2,300	107,289	6.13	9.93	0	0
VTO	13.4	13.4	13.5	13.6	13.35	0	0.00%	510,000	1,070,213	61.16	18.98	110,300	56,300
VTP	113.9	115.1	115.5	117.5	114.2	+1,200	+1.05%	881,600	14,017,228	800.98	43.40	125,700	70,900
YBM	14.6	14.5	14.6	14.6	14.5	-100	-0.68%	14,100	207,348	11.85	15.47	0	0
YEG	11.75	12.15	11.85	12.3	11.85	+400	+3.4%	6,670,000	2,330,395	133.17	21.50	329,500	122,400
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	5,491,501,219	313,800.07		115,595,500	83,790,000

※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」