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
LGC	61.5	0				0	0.00%	-	11,860,568	662.60	-	0	0
TTE	39.95	0				0	0.00%	-	1,138,191	63.59	-	0	0
STG	36.5	0				0	0.00%	-	3,586,248	200.35	-	0	0
HRC	32	0				0	0.00%	-	966,612	54.00	-	0	0
L10	24.4	0				0	0.00%	-	238,876	13.35	-	0	0
SFC	20.2	0				0	0.00%	-	228,087	12.74	-	0	0
DTT	18.5	0				0	0.00%	-	150,809	8.43	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF3	13.7	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEABVND	11.8	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	11	0				0	0.00%	-	-	-	-	0	0
PMG	7.26	0				0	0.00%	-	336,401	18.79	-	0	0
HU1	6.65	0				0	0.00%	-	66,500	3.72	-	0	0
SVI	54.2	51.4	54	54	50.7	-2,800	-5.17%	700	659,587	36.85	8.69	0	300
VTP	112.5	109.8	112.7	113.1	109.6	-2,700	-2.40%	937,700	13,371,778	747.03	46.33	59,200	112,920
VCF	307.8	305.2	305	307	305	-2,600	-0.84%	1,500	8,111,952	453.18	18.17	100	0
DHA	52	49.6	51.6	51.6	49.6	-2,400	-4.62%	182,800	730,165	40.79	14.12	1,000	19,100
FPT	103.8	101.4	103.8	104.8	101.3	-2,400	-2.31%	18,622,300	172,735,622	9,650.03	20.51	1,139,010	6,102,290
SJS	71.7	69.3	70.8	71.4	69.3	-2,400	-3.35%	91,700	20,615,006	1,151.68	29.40	2,300	1,600
DGC	105.9	103.6	106.2	106.7	103.1	-2,300	-2.17%	3,524,500	39,345,044	2,198.05	14.02	456,310	923,000
NLG	47	44.7	47.05	47.1	43.75	-2,300	-4.89%	8,690,600	17,212,866	961.61	34.79	64,700	1,615,900
SIP	66.7	64.4	66.5	66.7	64.3	-2,300	-3.45%	1,126,800	15,592,074	871.07	12.54	1,300	3,400
VHC	61.3	59	61.4	61.4	58.3	-2,300	-3.75%	2,723,800	13,242,736	739.82	10.78	179,560	284,600
BMP	137.6	135.5	138.1	139	135.5	-2,100	-1.53%	350,500	11,092,157	619.67	11.20	85,420	225,000
PNC	28.6	26.6	28.6	30	26.6	-2,000	-6.99%	1,500	287,263	16.05	28.12	0	0
SRC	29.95	28	28	28	28	-1,950	-6.51%	600	785,774	43.90	5.18	0	0
DPG	48.6	46.75	49	49.4	46.4	-1,850	-3.81%	4,507,600	4,712,355	263.26	13.16	147,300	868,300
NBB	26.8	24.95	26.9	26.9	24.95	-1,850	-6.90%	3,788,300	2,498,987	139.61	3,564.29	1,200	3,000
PNJ	88	86.2	88	88	86	-1,800	-2.05%	808,800	29,127,430	1,627.23	15.09	312,590	247,600
REE	68.4	66.6	68.4	68.4	66.5	-1,800	-2.63%	1,323,500	36,074,432	2,015.33	15.72	12,700	7,400
MSN	84.8	83.1	84.8	86.2	82.7	-1,700	-2.00%	13,662,000	120,155,574	6,712.60	61.78	937,300	376,450
PSH	1.7	0				0	0.00%	-	214,489	11.98	-	0	0
CMG	45.95	44.3	45.8	45.8	44	-1,650	-3.59%	3,241,200	9,360,626	522.94	29.32	994,600	136,320
TNC	30.55	28.9	28.55	29.05	28.55	-1,650	-5.40%	8,600	556,325	31.08	18.71	0	0
CTD	82.3	80.7	82.5	83.2	80.5	-1,600	-1.94%	1,263,600	8,185,402	457.29	24.31	56,400	18,500
CTS	44.75	43.15	45.35	45.5	41.8	-1,600	-3.58%	5,894,300	9,177,722	512.72	27.77	198,300	505,660
LBM	40.5	38.9	39.6	40.45	38.8	-1,600	-3.95%	92,600	1,556,000	86.93	18.87	1,100	0
GMD	61.2	59.7	61.5	61.5	58.8	-1,500	-2.45%	5,565,700	25,085,481	1,401.42	13.96	1,373,270	1,510,570
STB	55.4	53.9	55.9	56	53	-1,500	-2.71%	13,248,000	101,613,127	5,676.71	10.07	1,802,400	3,952,840
PAC	30.5	29.05	30	30.3	29.05	-1,450	-4.75%	2,367,300	2,024,998	113.13	11.85	89,600	156,960
CTR	93.5	92.1	93.6	94.4	92.1	-1,400	-1.50%	696,200	10,534,939	588.54	19.57	40,810	79,700
MWG	71.9	70.5	72	72.3	69.8	-1,400	-1.95%	9,112,800	104,231,202	5,822.97	27.69	1,319,850	3,069,400
TAL	37	35.6	36.95	36.95	35.05	-1,400	-3.78%	969,600	11,101,860	620.22	16.58	0	0
FTS	42.55	41.2	42.9	42.9	40.85	-1,350	-3.17%	9,416,700	13,864,196	774.54	22.04	226,800	348,200
RDP	1.3	0				0	0.00%	-	63,791	3.56	-	0	0
TCH	26	24.7	26.05	26.1	24.45	-1,300	-5.00%	12,137,000	16,504,931	922.06	22.19	996,080	414,100
TV2	39.3	38	39.3	39.5	37.8	-1,300	-3.31%	1,434,900	2,565,994	143.35	39.67	92,930	128,400
VCI	46.6	45.3	46.85	47.2	44.6	-1,300	-2.79%	18,388,600	32,733,780	1,828.70	29.42	264,200	1,271,700
NHA	26.55	25.3	26.8	27	25.05	-1,250	-4.71%	1,639,700	1,229,370	68.68	17.25	18,100	97,100
AST	69.3	68.1	68.6	69.9	67.2	-1,200	-1.73%	21,200	3,064,500	171.20	21.42	8,500	1,500
CTG	50.2	49	50.8	50.9	48.8	-1,200	-2.39%	15,808,500	263,129,596	14,699.98	10.38	1,909,830	3,067,590
HDG	32.95	31.75	33.45	33.45	30.8	-1,200	-3.64%	15,773,000	11,746,326	656.22	29.32	1,807,900	1,121,200
KPF	1.2	0				0	0.00%	-	73,041	4.08	-	0	0
LPB	40.2	39	40.75	40.75	38.6	-1,200	-2.99%	6,175,200	116,504,002	6,508.60	11.99	821,910	1,061,720
SZC	39	37.8	39.1	39.1	37.6	-1,200	-3.08%	3,850,400	6,803,466	380.08	23.39	338,600	270,100
BID	42.15	41	42.6	42.6	40.7	-1,150	-2.73%	14,374,100	287,875,839	16,082.45	12.80	1,313,800	1,582,700
DPR	42.15	41	42.2	42.45	41	-1,150	-2.73%	1,321,300	3,562,323	199.01	13.67	119,500	181,800
PTB	55.3	54.2	55.3	55.3	54.1	-1,100	-1.99%	190,000	3,628,061	202.68	9.84	500	30,900
DIG	24.35	23.3	24.35	24.35	23	-1,050	-4.31%	34,254,000	15,061,847	841.44	123.94	231,900	478,500
HVN	31.55	30.5	31.55	31.55	30.5	-1,050	-3.33%	2,224,100	67,539,022	3,773.13	-	27,400	813,500
MSH	38.45	37.45	38.5	38.55	37.4	-1,000	-2.60%	584,300	4,213,912	235.41	6.81	2,700	82,900
PDN	95	94	95	95	93.5	-1,000	-1.05%	2,900	3,482,127	194.53	10.79	0	0
SGR	31.85	30.85	31.75	31.9	30.6	-1,000	-3.14%	339,300	2,155,643	120.43	31.26	7,600	61,000
SSC	33	32	31.95	32	31.95	-1,000	-3.03%	500	424,697	23.73	10.57	0	0
VDS	20.8	19.8	21	21	19.8	-1,000	-4.81%	6,408,200	5,292,540	295.67	16.28	381,700	89,600
DGW	46.35	45.4	46.8	46.8	44.35	-950	-2.05%	3,866,400	9,950,259	555.88	22.67	339,500	593,500
DHC	32.15	31.2	32	32.15	31.1	-950	-2.95%	564,600	2,511,383	140.30	10.59	99,700	66,800
HHS	18.25	17.3	18.35	18.45	17.2	-950	-5.21%	16,176,800	7,473,357	417.51	17.33	755,400	1,546,950
DBC	31.25	30.35	31.3	31.4	30.3	-900	-2.88%	10,771,800	10,157,209	567.44	11.56	192,000	408,700
HAH	62.8	61.9	63	63.3	61.2	-900	-1.43%	3,699,300	8,040,464	449.19	12.25	347,720	400,700
LM8	14.2	13.3	14.2	14.2	13.3	-900	-6.34%	400	124,869	6.98	8.86	0	0
PHR	62	61.1	62	62	61	-900	-1.45%	1,116,000	8,279,001	462.51	19.61	128,900	123,300
TLG	53.2	52.3	53	53.1	52	-900	-1.69%	246,600	4,521,522	252.60	10.88	9,100	30,330
TRC	67.2	66.3	67.1	67.6	66	-900	-1.34%	170,800	1,930,988	107.88	8.73	31,100	5,500
VCB	65.2	64.3	67.4	67.5	64.2	-900	-1.38%	16,667,800	537,269,909	30,015.08	11.54	1,951,210	5,360,990
NTL	22.15	21.3	22.1	22.5	20.95	-850	-3.84%	3,930,100	2,598,172	145.15	4.51	225,600	196,500
SGT	19	18.15	18.55	19	18.05	-850	-4.47%	152,300	2,686,258	150.07	20.65	0	0
ACG	37.9	37.1	37	37.5	37	-800	-2.11%	20,100	5,594,233	312.53	13.32	0	300
GIL	20	19.2	20.05	20.05	19.2	-800	-4.00%	1,614,300	1,950,647	108.97	51.34	95,900	97,000
HDC	37.1	36.3	37.55	37.55	36	-800	-2.16%	7,276,900	6,474,285	361.69	83.64	342,800	658,200
QCG	14.95	14.15	14.95	15	13.95	-800	-5.35%	3,369,500	3,893,077	217.49	46.85	294,700	387,900
SMB	40.8	40	40.6	40.8	39.95	-800	-1.96%	36,700	1,193,866	66.70	7.73	0	12,400
TCB	38.4	37.6	38.9	38.95	37.6	-800	-2.08%	31,153,200	266,442,640	14,885.06	12.33	679,600	2,581,700
THG	53.8	53	53.8	53.8	53	-800	-1.49%	48,400	1,649,885	92.17	10.31	1,800	100
KBC	33.55	32.8	33.8	33.95	32	-750	-2.24%	8,247,800	30,889,556	1,725.67	65.86	583,550	501,800
NVL	18.9	18.15	19	19.05	18	-750	-3.97%	36,644,600	35,394,397	1,977.34	-	2,273,500	647,000
PAN	33.75	33	33.8	33.9	32.5	-750	-2.22%	3,044,500	6,893,527	385.11	12.20	530,150	157,700
SFI	27	26.25	27	27	26.25	-750	-2.78%	4,700	638,191	35.65	7.62	0	300
TCM	32.25	31.5	32.25	32.25	31.5	-750	-2.33%	2,026,800	3,529,221	197.16	12.36	410	30,450
DC4	13.7	13	13.65	13.75	12.8	-700	-5.11%	2,781,500	1,126,111	62.91	6.22	37,600	29,800
DXG	21.9	21.2	22	22.05	21	-700	-3.20%	22,078,600	21,600,345	1,206.72	60.23	3,803,100	3,818,360
GVR	32.1	31.4	32.45	32.6	31.25	-700	-2.18%	6,847,800	125,600,000	7,016.76	36.90	344,410	164,500
TCL	36.25	35.55	36	36.1	35.5	-700	-1.93%	77,200	1,072,132	59.90	8.74	6,000	1,700
VNM	61.7	61	62	62.2	61	-700	-1.13%	5,660,400	127,487,282	7,122.19	15.17	367,260	686,300
YEG	15.6	14.9	15.6	15.7	14.65	-700	-4.49%	8,058,100	2,857,850	159.66	16.23	469,500	351,810
ELC	23.75	23.1	23.9	23.9	23	-650	-2.74%	1,435,000	2,308,786	128.98	20.09	97,300	67,000
EVF	16.25	15.6	16.5	16.5	15.3	-650	-4.00%	31,413,100	11,864,827	662.84	22.16	818,000	3,226,600
VAF	19.65	19	19.65	19.65	18.65	-650	-3.31%	9,300	715,642	39.98	11.75	0	0
NVT	9.02	8.4	8.4	9.4	8.4	-620	-6.87%	42,700	760,200	42.47	-	2,000	0
CDC	19.1	18.5	19	19	18.5	-600	-3.14%	156,500	813,582	45.45	16.91	0	0
CTI	27.6	27	27.75	27.9	26.8	-600	-2.17%	2,490,600	1,701,000	95.03	14.93	248,900	176,900
FMC	38.9	38.3	38.9	39.2	38.25	-600	-1.54%	171,500	2,504,394	139.91	8.19	900	37,700
FRT	143.1	142.5	143.3	145	138	-600	-0.42%	1,028,800	24,268,004	1,355.75	62.15	204,700	637,500
HAX	14.7	14.1	14.7	14.8	14	-600	-4.08%	5,298,600	1,514,900	84.63	12.12	213,300	197,600
HTI	23.5	22.9	23.5	23.5	22.9	-600	-2.55%	181,900	571,337	31.92	9.29	500	1,000
KDH	36.1	35.5	36.15	36.2	34.75	-600	-1.66%	10,968,200	39,838,629	2,225.62	44.38	2,194,530	647,200
SGN	68.5	67.9	68.5	68.5	67.5	-600	-0.88%	23,700	2,276,931	127.20	9.34	0	2,300
VOS	16.25	15.65	16.3	16.3	15.6	-600	-3.69%	7,447,900	2,191,000	122.40	6.53	723,800	1,003,900
CRC	11.9	11.35	11.9	11.9	11.35	-550	-4.62%	1,502,400	776,339	43.37	8.92	0	0
CSV	36.3	35.75	36.35	36.35	35.65	-550	-1.52%	1,967,800	3,950,372	220.69	18.15	48,100	201,000
D2D	38.65	38.1	38.5	38.75	38.05	-550	-1.42%	201,400	1,152,896	64.41	15.70	4,500	28,500
DRC	18.2	17.65	18.2	18.2	17.65	-550	-3.02%	923,200	2,725,677	152.27	9.05	0	0
GEG	17.3	16.75	17.3	17.3	16.7	-550	-3.18%	2,623,900	7,077,015	395.36	96.26	1,000	309,000
KSB	20.25	19.7	20.35	20.5	19.5	-550	-2.72%	5,052,500	2,254,541	125.95	41.30	186,300	145,400
PDR	24.55	24	24.95	24.95	23.7	-550	-2.24%	30,630,400	21,773,642	1,216.40	130.43	2,322,340	1,166,700
POW	16.4	15.85	16.35	16.35	15.85	-550	-3.35%	23,808,000	37,118,665	2,073.67	33.37	1,302,410	1,806,680
TDC	14.1	13.55	13.9	14.1	13.45	-550	-3.90%	1,831,500	1,355,000	75.70	3.27	255,400	289,800
BBC	87	86.5	87.1	87.1	86.5	-500	-0.57%	1,200	1,622,107	90.62	14.70	0	0
BMI	22.3	21.8	22.7	22.7	21.3	-500	-2.24%	981,300	2,891,613	161.54	13.94	73,800	158,000
ILB	29.5	29	29.5	29.5	28.95	-500	-1.69%	18,100	1,107,785	61.89	8.80	0	0
ITC	17.8	17.3	17.8	18	17.05	-500	-2.81%	1,004,900	1,659,676	92.72	51.64	0	0
LHG	33.5	33	33.55	33.55	32.9	-500	-1.49%	432,000	1,650,396	92.20	10.30	18,900	218,000
SZL	49.5	49	49.9	50	49	-500	-1.01%	80,100	1,339,882	74.85	16.02	0	0
VFG	59.7	59.2	59.8	59.8	59.1	-500	-0.84%	36,900	2,469,387	137.95	5.84	0	100
AGR	18.65	18.2	18.95	19	18	-450	-2.41%	2,575,300	4,155,274	232.14	29.03	156,300	85,400
BAF	35.8	35.35	35.7	36.05	34.85	-450	-1.26%	7,100,600	10,747,165	600.40	22.72	1,060,900	682,700
VPG	9.7	9.29	9.68	9.7	9.25	-410	-4.23%	1,320,500	821,382	45.89	8.76	146,800	218,900
ADP	27.2	26.8	27.2	27.2	26.3	-400	-1.47%	26,400	617,468	34.50	7.24	0	0
DRL	57	56.6	57.3	57.3	56.5	-400	-0.70%	14,200	537,700	30.04	12.90	0	0
HT1	16.7	16.3	16.35	16.85	16.1	-400	-2.40%	1,231,000	6,219,916	347.48	103.16	130,700	165,700
HTL	27.2	26.8	26.9	26.9	26.55	-400	-1.47%	5,700	321,600	17.97	13.89	200	400
HTV	13.8	13.4	13.8	14.1	13.2	-400	-2.90%	15,900	175,594	9.81	19.14	0	0
MCP	30.5	30.1	30.5	30.5	29.9	-400	-1.31%	9,200	543,676	30.37	18.06	0	0
PGV	20.75	20.35	20.7	20.7	19.3	-400	-1.93%	97,800	22,862,575	1,277.24	-	0	0
SAB	47.9	47.5	47.95	47.95	47.4	-400	-0.84%	1,553,000	60,921,713	3,403.45	14.43	34,050	233,020
AGG	20.95	20.6	21.1	21.1	19.75	-350	-1.67%	1,840,300	3,348,078	187.04	11.26	49,600	171,500
CSM	14.15	13.8	14.4	14.4	13.65	-350	-2.47%	1,541,300	1,430,029	79.89	31.87	25,200	25,800
DXS	12.7	12.35	12.9	12.9	12.05	-350	-2.76%	5,775,900	7,151,924	399.55	52.33	252,100	593,950
HTN	13.9	13.55	14.3	14.3	13.3	-350	-2.52%	2,342,300	1,207,527	67.46	49.09	144,600	393,000
IJC	14.45	14.1	14.5	14.5	14	-350	-2.42%	6,092,300	5,326,252	297.56	15.15	232,400	169,700
LIX	36.5	36.15	36.5	36.7	36.05	-350	-0.96%	78,900	2,342,520	130.87	12.94	1,100	0
NAB	16.3	15.95	16.35	16.65	15.7	-350	-2.15%	2,718,000	21,892,181	1,223.03	5.90	167,000	700,150
AAA	8.76	8.42	8.8	8.83	8.4	-340	-3.88%	7,460,800	3,218,751	179.82	8.73	130,700	869,200
ASM	9.03	8.69	9.09	9.1	8.62	-340	-3.77%	3,217,700	3,216,849	179.71	16.81	43,700	570,340
ABR	13.45	13.15	13.4	13.45	13.05	-300	-2.23%	9,600	263,000	14.69	13.32	0	1,600
BCM	70.5	70.2	70.8	71.1	69	-300	-0.43%	529,900	72,657,000	4,059.05	34.93	86,300	79,100
CLL	35.1	34.8	35.4	35.4	34.8	-300	-0.85%	32,400	1,183,200	66.10	12.78	500	0
CTF	21	20.7	21	21	20.65	-300	-1.43%	259,900	1,980,035	110.62	39.88	0	7,800
DHG	102.5	102.2	103	103	102	-300	-0.29%	11,500	13,362,248	746.49	17.73	2,000	0
DTL	11.7	11.4	11.4	11.4	11.4	-300	-2.56%	700	691,193	38.61	162.86	0	0
HHP	9.3	9	9.3	9.3	9	-300	-3.23%	507,000	778,989	43.52	45.69	0	4,700
MSB	16.15	15.85	16.35	16.45	15.8	-300	-1.86%	24,048,400	41,210,000	2,302.23	7.47	60,300	3,476,530
NCT	111	110.7	110.8	110.8	110	-300	-0.27%	3,100	2,896,547	161.82	12.07	220	0
SCR	10.4	10.1	10.45	10.5	9.9	-300	-2.88%	15,795,900	4,349,010	242.96	1,442.86	318,400	114,700
TPB	19.8	19.5	20.05	20.05	19.2	-300	-1.52%	44,703,500	51,518,146	2,878.11	8.49	4,734,100	4,858,500
TTA	11.9	11.6	12.05	12.05	11.55	-300	-2.52%	1,086,400	1,972,668	110.20	10.02	35,600	206,100
BCE	11.85	11.6	11.9	11.9	11.6	-250	-2.11%	98,900	406,000	22.68	5.44	2,900	34,700
CCI	24.55	24.3	24.3	24.55	24.3	-250	-1.02%	4,500	426,249	23.81	14.73	0	0
CKG	15.25	15	15.25	15.3	15	-250	-1.64%	380,800	1,714,664	95.79	11.64	0	0
CNG	28.85	28.6	28.85	28.85	28.5	-250	-0.87%	107,700	1,003,840	56.08	12.99	0	100
DSE	25.7	25.45	25.75	26.1	25.35	-250	-0.97%	941,800	8,650,455	483.27	45.77	65,400	231,700
EVG	11.05	10.8	11.35	11.35	10.3	-250	-2.26%	7,101,400	2,324,698	129.87	73.97	532,900	961,400
ICT	13.5	13.25	13.5	13.5	13.2	-250	-1.85%	52,400	426,451	23.82	13.72	0	0
ITD	13.8	13.55	13.8	13.8	13.55	-250	-1.81%	74,500	331,452	18.52	-	0	0
SHI	14.75	14.5	14.7	14.7	14.5	-250	-1.69%	123,700	2,464,268	137.67	30.46	0	12,300
SKG	11.6	11.35	11.6	11.6	11.35	-250	-2.16%	468,800	754,749	42.16	22.21	0	1,900
SSI	36.8	36.55	37.4	37.55	36.25	-250	-0.68%	58,499,100	72,071,938	4,026.37	23.52	2,212,900	3,989,690
STK	24.95	24.7	24.95	24.95	24.5	-250	-1.00%	45,800	2,386,932	133.35	190.00	0	800
TVS	20.75	20.5	21	21.15	20.1	-250	-1.20%	334,900	3,423,403	191.25	12.18	6,600	6,700
VPD	25.85	25.6	25.85	25.85	25.6	-250	-0.97%	18,400	2,728,695	152.44	12.86	3,400	0
DLG	3.45	3.21	3.46	3.46	3.21	-240	-6.96%	10,699,300	960,784	53.68	4.62	187,400	1,028,300
CCL	7.7	7.47	7.71	7.78	7.45	-230	-2.99%	772,000	445,073	24.86	11.67	0	44,900
CMX	7.7	7.47	7.72	7.72	7.45	-230	-2.99%	1,011,600	761,185	42.52	13.61	1,100	40,800
HPX	5.66	5.43	5.67	5.68	5.4	-230	-4.06%	5,421,200	1,651,635	92.27	29.19	326,700	890,300
IDI	9.1	8.87	8.95	9.28	8.75	-230	-2.53%	5,031,100	2,423,042	135.37	35.77	321,300	279,100
LDG	5.2	4.97	5.2	5.21	4.96	-230	-4.42%	9,828,200	1,270,411	70.97	-	79,900	654,400
TDH	5.16	4.94	5.1	5.15	4.94	-220	-4.26%	880,700	556,505	31.09	-	27,000	18,400
VPH	6.05	5.83	6.01	6.05	5.81	-220	-3.64%	347,900	555,936	31.06	4.29	3,400	8,700
APG	11.95	11.75	11.95	12	11.75	-200	-1.67%	853,400	2,627,558	146.79	-	26,800	10,000
BMC	17.85	17.65	18.15	18.15	17.6	-200	-1.12%	147,400	218,730	12.22	9.51	0	0
CLC	50.7	50.5	50.4	50.5	50.4	-200	-0.39%	6,800	1,323,483	73.94	9.79	0	0
DQC	12.4	12.2	12.4	12.45	12.05	-200	-1.61%	21,600	336,208	18.78	-	0	0
DVP	75	74.8	74.7	74.9	74.7	-200	-0.27%	35,700	2,992,000	167.15	8.90	0	27,400
GDT	20.9	20.7	20.95	20.95	20	-200	-0.96%	134,300	510,687	28.53	9.55	200	810
HPG	28.2	28	28.45	28.8	27.85	-200	-0.71%	107,927,600	214,913,044	12,006.32	15.99	8,263,700	33,048,520
KDC	54.7	54.5	54.3	54.7	54.3	-200	-0.37%	392,900	15,794,444	882.37	392.09	4,000	38,800
LSS	10.3	10.1	10.25	10.4	10	-200	-1.94%	1,093,300	865,990	48.38	25.44	0	0
MCM	29.6	29.4	29.9	29.9	29.25	-200	-0.68%	48,900	3,234,000	180.67	16.34	0	700
OCB	13.2	13	13.3	13.45	12.85	-200	-1.52%	9,614,200	32,055,259	1,790.80	10.18	185,700	667,000
PPC	11.35	11.15	11.4	11.4	11.1	-200	-1.76%	1,314,800	3,574,836	199.71	8.37	132,700	380,900
SAM	9.25	9.05	9.27	9.35	9	-200	-2.16%	1,891,500	3,438,647	192.10	41.14	26,800	18,300
TMT	12.5	12.3	12.5	12.5	12.2	-200	-1.60%	34,100	453,599	25.34	-	0	1,200
FIR	9.09	8.9	9.09	9.09	8.9	-190	-2.09%	537,200	628,960	35.14	890.00	200	14,300
LGL	4.51	4.32	4.51	4.51	4.3	-190	-4.21%	438,600	222,467	12.43	-	0	0
HCD	7.88	7.7	7.98	7.98	7.67	-180	-2.28%	122,200	284,583	15.90	9.42	0	400
NO1	8.08	7.9	8.05	8.08	7.9	-180	-2.23%	164,400	189,600	10.59	10.52	0	0
TVB	8.98	8.8	9.08	9.08	8.79	-180	-2.00%	110,800	986,454	55.11	7.82	2,000	900
DAH	4.02	3.85	4.02	4.07	3.78	-170	-4.23%	913,700	324,170	18.11	47.53	0	0
OGC	4.77	4.6	4.77	4.8	4.6	-170	-3.56%	1,661,900	1,380,000	77.09	11.56	8,500	9,100
APH	7.39	7.23	7.4	7.4	7.1	-160	-2.17%	533,500	1,763,283	98.51	14.82	0	68,400
FUEKIVND	14.5	14.34	14.47	14.47	14.34	-160	-1.10%	300	-	-	-	200	200
ANV	26.75	26.6	26.9	28.15	26.4	-150	-0.56%	6,276,800	7,082,403	395.66	148.60	768,300	1,101,100
BTP	11.5	11.35	11.5	11.5	11.25	-150	-1.30%	54,200	686,512	38.35	16.03	5,000	36,400
DPM	28.25	28.1	28.3	28.8	28.05	-150	-0.53%	4,437,700	10,996,493	614.33	26.07	413,300	620,300
EVE	11.45	11.3	11.35	11.65	11.2	-150	-1.31%	112,100	474,371	26.50	-	200	36,800
FIT	5.3	5.15	5.3	5.3	5.14	-150	-2.83%	3,053,300	1,750,655	97.80	14.67	0	0
GSP	11.95	11.8	11.95	12.05	11.75	-150	-1.26%	123,900	724,275	40.46	7.83	0	0
HMC	11.95	11.8	12	12	11.8	-150	-1.26%	50,300	322,140	18.00	12.59	1,600	0
KHG	7.3	7.15	7.29	7.29	6.96	-150	-2.05%	15,688,000	3,213,462	179.52	58.61	1,367,500	1,428,200
PIT	7	6.85	7	7	6.84	-150	-2.14%	16,100	97,340	5.44	34.08	0	0
PVD	22.9	22.75	23.1	23.75	22.75	-150	-0.66%	15,637,700	12,646,270	706.50	22.75	1,177,300	1,000,300
SSB	20.8	20.65	21.9	21.9	20.55	-150	-0.72%	5,448,200	58,749,250	3,282.08	12.53	311,800	560,900
TIP	19.7	19.55	19.8	19.9	19.5	-150	-0.76%	174,200	1,270,904	71.00	6.96	0	2,600
VIP	13.45	13.3	13.45	13.55	13.25	-150	-1.12%	364,300	910,664	50.88	12.18	2,000	10,200
VTO	12.6	12.45	12.75	12.75	12.45	-150	-1.19%	1,421,300	994,340	55.55	11.07	26,400	632,200
HAR	5.08	4.94	5.09	5.09	4.89	-140	-2.76%	1,835,200	472,679	26.41	47.96	24,100	7,200
ST8	6.9	6.76	6.9	6.95	6.74	-140	-2.03%	664,800	173,873	9.71	7.85	0	0
CIG	8.88	8.75	8.95	8.95	8.72	-130	-1.46%	117,100	446,600	24.95	5.07	0	0
ASP	5.16	5.04	5.02	5.19	5.02	-120	-2.33%	65,900	188,191	10.51	26.39	0	0
TPC	9.92	9.8	10.5	10.5	9.8	-120	-1.21%	7,200	220,666	12.33	18.53	0	0
AAT	3.47	3.36	3.47	3.51	3.36	-110	-3.17%	255,200	237,952	13.29	-	0	0
DRH	3.49	3.38	3.5	3.5	3.37	-110	-3.15%	1,737,100	418,133	23.36	-	85,700	59,700
FUEKIVFS	18.7	18.59	19.06	19.06	18.59	-110	-0.59%	200	-	-	-	100	100
PTL	3.53	3.42	3.42	3.52	3.4	-110	-3.12%	297,700	342,000	19.11	-	0	0
CCC	16.3	16.2	16.3	16.3	16.1	-100	-0.61%	1,500	652,050	36.43	15.43	0	0
CVT	28.45	28.35	27.3	28.4	27.3	-100	-0.35%	15,000	1,040,187	58.11	17.39	0	100
DBD	55	54.9	54.7	54.9	54.3	-100	-0.18%	189,200	5,136,102	286.93	21.70	0	4,900
GMH	8.5	8.4	8.5	8.5	8.35	-100	-1.18%	20,600	138,600	7.74	23.27	0	0
HQC	4.06	3.96	4.07	4.08	3.95	-100	-2.46%	15,546,400	2,283,333	127.56	68.28	725,000	1,127,200
MIG	19.8	19.7	20.1	20.9	19.6	-100	-0.51%	1,298,000	3,968,237	221.69	15.21	94,600	82,910
NHH	13	12.9	13.05	13.1	12.65	-100	-0.77%	323,100	1,457,236	81.41	10.93	7,600	12,300
NT2	21.8	21.7	21.95	22.35	21.55	-100	-0.46%	1,798,700	6,246,910	348.99	78.62	263,400	267,900
PJT	9.2	9.1	9.15	9.15	9.05	-100	-1.09%	10,500	226,433	12.65	8.67	0	0
SBG	12.9	12.8	12.85	12.85	12.7	-100	-0.78%	156,600	640,000	35.75	11.86	0	9,500
SC5	16.4	16.3	16.35	16.35	16.3	-100	-0.61%	11,600	244,231	13.64	6.59	0	0
SFG	10.8	10.7	10.7	10.7	10.6	-100	-0.93%	2,400	512,501	28.63	19.96	0	0
SVC	23.4	23.3	23.4	23.4	23.3	-100	-0.43%	600	1,552,247	86.72	15.59	0	400
TEG	6	5.9	6.01	6.01	5.9	-100	-1.67%	74,800	712,759	39.82	140.48	0	200
TLD	7.79	7.69	7.79	7.8	7.61	-100	-1.28%	268,100	597,831	33.40	42.49	0	9,000
TMP	62.1	62	62.1	62.1	62	-100	-0.16%	4,300	4,340,000	242.46	12.39	0	100
TN1	11.4	11.3	11.4	11.4	11.2	-100	-0.88%	2,500	679,079	37.94	12.12	0	0
TYA	17.25	17.15	17.25	17.35	17.15	-100	-0.58%	32,200	105,051	5.87	6.99	0	0
VIB	20.45	20.35	20.65	20.85	20.1	-100	-0.49%	20,235,500	69,271,516	3,869.92	8.53	30	15,000
HAP	6.72	6.63	6.72	6.72	6.5	-90	-1.34%	135,100	735,547	41.09	7.24	100	32,400
TTF	3.35	3.26	3.39	3.39	3.26	-90	-2.69%	3,399,600	1,340,505	74.89	217.33	269,200	88,200
VNG	7.85	7.76	7.85	7.85	7.76	-90	-1.15%	30,000	754,866	42.17	310.40	0	0
C47	9.73	9.65	9.73	9.75	9.52	-80	-0.82%	168,600	350,703	19.59	89.35	0	0
FUEMAVND	16.36	16.28	16.37	16.51	16.28	-80	-0.49%	8,800	-	-	-	7,700	7,900
TSC	3.34	3.26	3.37	3.37	3.26	-80	-2.40%	766,400	641,760	35.85	652.00	0	0
ABS	3.93	3.86	3.93	3.95	3.85	-70	-1.78%	469,200	308,800	17.25	128.67	0	0
PLP	5.27	5.2	5.3	5.3	5.18	-70	-1.33%	65,100	363,999	20.34	41.27	0	15,500
SHA	4.42	4.35	4.44	4.45	4.23	-70	-1.58%	20,700	145,493	8.13	10.77	0	0
TCI	9.75	9.68	9.79	9.9	9.6	-70	-0.72%	440,200	1,119,211	62.53	19.71	4,300	23,200
VPS	9.75	9.68	9.75	9.92	9.51	-70	-0.72%	5,100	236,780	13.23	9.89	0	0
ADS	9.11	9.05	9.19	9.19	8.99	-60	-0.66%	300,300	691,372	38.62	13.57	0	3,900
BCG	3.86	3.8	3.9	3.9	3.8	-60	-1.55%	13,981,100	3,344,800	186.86	34.23	354,000	102,600
SVD	4.11	4.05	3.97	4.11	3.97	-60	-1.46%	166,700	111,804	6.25	8.23	0	0
FUEKIV30	12	11.95	12	12.24	11.95	-50	-0.42%	14,700	-	-	-	12,900	1,300
HHV	14.8	14.75	14.9	15.4	14.6	-50	-0.34%	20,291,600	7,337,137	409.90	14.39	1,508,300	1,155,500
NAF	28.7	28.65	28.7	28.8	28.6	-50	-0.17%	775,900	1,947,605	108.80	13.71	89,900	12,200
OPC	22.95	22.9	22.95	22.95	22.9	-50	-0.22%	1,300	1,466,765	81.94	16.12	0	0
PGC	13.9	13.85	13.9	13.9	13.8	-50	-0.36%	31,800	835,699	46.69	9.77	0	3,500
PGI	20.55	20.5	20.5	20.6	20.5	-50	-0.24%	18,000	2,273,384	127.00	9.79	0	0
SAV	16.25	16.2	16.25	16.25	15.9	-50	-0.31%	2,600	401,666	22.44	6.95	0	0
SBA	29.65	29.6	29.35	29.65	29.35	-50	-0.17%	9,600	1,790,453	100.03	15.77	0	0
SJD	15.55	15.5	15.55	15.6	15.35	-50	-0.32%	103,800	1,069,479	59.75	7.51	13,700	8,400
SMC	12.7	12.65	12.7	13	12.55	-50	-0.39%	381,400	931,126	52.02	31.86	20,100	40,700
SPM	11.2	11.15	10.8	11.15	10.8	-50	-0.45%	1,600	153,536	8.58	33.28	0	0
TNH	16	15.95	15.9	16	15.7	-50	-0.31%	440,300	2,299,691	128.47	46.10	11,500	128,700
HID	2.99	2.95	3	3.04	2.93	-40	-1.34%	289,200	226,431	12.65	39.86	0	0
TCD	2.83	2.79	2.87	2.87	2.78	-40	-1.41%	1,730,400	936,940	52.34	6.05	0	0
TLH	6.23	6.19	6.28	6.45	6.16	-40	-0.64%	1,138,200	695,261	38.84	-	35,500	48,600
VNE	6.04	6	5.96	6.2	5.96	-40	-0.66%	461,900	492,331	27.50	-	0	12,200
CMV	8.03	8	8	8	8	-30	-0.37%	800	145,247	8.11	14.08	0	0
FUESSVFL	32.88	32.85	32.9	33.74	32.6	-30	-0.09%	103,700	-	-	-	15,900	15,510
VCA	9.8	9.77	9.8	9.8	9.77	-30	-0.31%	25,000	148,380	8.29	143.68	0	0
BKG	3.06	3.04	3.07	3.08	3.03	-20	-0.65%	136,800	217,691	12.16	14.62	0	0
FCM	4.16	4.14	4.23	4.23	4.14	-20	-0.48%	285,300	191,378	10.69	133.55	6,500	0
FUESSV50	26.98	26.96	26.8	27.5	26.32	-20	-0.07%	16,500	-	-	-	9,300	1,500
HII	4.75	4.73	4.75	4.78	4.69	-20	-0.42%	196,600	348,426	19.47	112.62	3,700	0
SMA	9.69	9.67	9.67	9.67	9.67	-20	-0.21%	900	196,812	11.00	15.13	0	0
TCR	3	2.98	3	3	2.98	-20	-0.67%	3,700	30,889	1.73	-	0	0
FUEDCMID	15.79	15.78	15.1	15.89	15.1	-10	-0.06%	32,300	-	-	-	10,700	22,200
FUEFCV50	13.93	13.92	13.93	14.89	13.92	-10	-0.07%	5,000	-	-	-	300	0
FUETCC50	13.51	13.5	13.61	13.78	13.5	-10	-0.07%	79,600	-	-	-	0	0
PTC	7.7	7.69	7.89	7.89	7.52	-10	-0.13%	58,700	247,554	13.83	12.80	0	8,000
AAM	7.43	7.43	7.43	7.43	7.2	0	0.00%	6,400	77,652	4.34	-	1,600	2,600
ASG	17	17	17	17	17	0	0.00%	2,000	1,543,339	86.22	53.29	0	0
BHN	34	34	34	34	33.8	0	0.00%	46,300	7,881,200	440.29	21.26	0	0
BTT	43.5	43.5	43.5	43.5	43.5	0	0.00%	100	587,250	32.81	12.53	0	0
CHP	34.1	34.1	34.1	34.2	33.8	0	0.00%	157,500	5,009,722	279.87	15.96	0	100,300
CLW	48.3	48.3	48.3	48.3	48.3	0	0.00%	100	627,900	35.08	11.64	100	0
DBT	12.5	12.5	12.5	12.5	11.65	0	0.00%	17,600	256,633	14.34	16.19	0	0
DMC	63.5	63.5	63.5	63.5	63.5	0	0.00%	4,800	2,205,194	123.20	12.80	0	0
DXV	4.08	4.08	4.08	4.1	4.06	0	0.00%	8,000	40,392	2.26	-	0	0
FDC	16.1	16.1	17.2	17.2	16.1	0	0.00%	400	621,943	34.75	122.90	0	0
GAS	69.7	69.7	70	71.5	69.4	0	0.00%	1,676,700	163,284,302	9,122.03	16.01	247,500	112,680
HAG	15.9	15.9	15.75	16.35	15.6	0	0.00%	19,200,200	16,812,649	939.25	-	1,860,300	1,180,300
HAS	8	8	8	8	8	0	0.00%	200	62,400	3.49	-	0	0
HSG	19.45	19.45	19.55	20.1	19.3	0	0.00%	14,123,200	12,078,106	674.75	24.25	1,232,040	737,630
HVH	13.6	13.6	13.6	13.7	13.45	0	0.00%	121,700	591,455	33.04	18.30	0	17,500
JVC	5.8	5.8	5.88	5.98	5.65	0	0.00%	853,000	652,501	36.45	16.16	16,500	220,400
KHP	12.4	12.4	12.5	12.6	12.4	0	0.00%	69,200	748,672	41.83	12.96	0	0
KMR	3.18	3.18	3.19	3.19	3.17	0	0.00%	5,100	180,871	10.10	30.87	0	0
KOS	38.8	38.8	38.8	38.85	38.8	0	0.00%	320,100	8,399,476	469.24	391.92	5,100	2,300
LCG	11.8	11.8	11.95	12.2	11.6	0	0.00%	8,322,600	2,278,472	127.29	19.57	1,216,000	479,400
MDG	14.5	14.5	14.5	14.5	14.5	0	0.00%	1,000	149,709	8.36	37.66	0	0
NNC	43	43	42	43.9	41.55	0	0.00%	65,100	942,560	52.66	16.36	100	600
PVP	15.25	15.25	15.3	15.45	15.15	0	0.00%	460,000	1,581,462	88.35	8.12	0	211,200
PVT	18.7	18.7	18.9	19.3	18.6	0	0.00%	7,151,000	8,787,714	490.93	6.50	806,550	725,180
QNP	31.8	31.8	31.2	31.8	31.2	0	0.00%	2,800	1,285,036	71.79	10.03	0	0
RYG	12	12	11.95	12.1	11.85	0	0.00%	74,500	540,000	30.17	8.00	0	0
SBT	24.95	24.95	24.95	25	24.65	0	0.00%	1,383,200	20,862,101	1,165.48	43.77	65,000	141,600
SCS	62.9	62.9	62.9	63.1	62.7	0	0.00%	411,100	6,420,642	358.70	9.61	54,600	95,110
SHP	36.25	36.25	36.3	36.4	36.25	0	0.00%	8,300	3,668,730	204.96	12.84	0	0
TDG	3.5	3.5	3.58	3.58	3.44	0	0.00%	364,700	84,739	4.73	12.37	0	0
TNI	2.92	2.92	2.9	3.06	2.9	0	0.00%	505,200	153,300	8.56	-	0	0
TRA	67.3	67.3	68.5	68.5	67.3	0	0.00%	4,800	2,789,621	155.84	13.49	0	0
TVT	15.5	15.5	15.45	15.9	15.4	0	0.00%	6,300	325,500	18.18	14.10	0	0
UIC	48.5	48.5	48.5	48.5	48.5	0	0.00%	100	402,938	22.51	6.89	0	0
VIC	118.2	118.2	119.2	126	117.9	0	0.00%	5,258,600	451,956,797	25,248.98	38.82	695,800	1,370,700
VSI	21.7	21.7	21.7	21.7	21.7	0	0.00%	2,200	286,440	16.00	12.52	0	0
VTB	10.05	10.05	10.05	10.05	10.05	0	0.00%	6,000	108,585	6.07	9.41	0	0
ADG	9.82	9.83	9.82	9.83	9.7	+10	+0.1%	15,100	210,171	11.74	11.81	7,000	0
DHM	6.65	6.66	6.65	6.66	6.55	+10	+0.15%	48,900	230,008	12.85	75.68	0	0
FUEMAV30	21.6	21.61	21.66	21.98	21.5	+10	+0.05%	20,100	-	-	-	16,210	17,500
VNS	9.73	9.74	9.73	9.74	9.6	+10	+0.1%	27,000	660,949	36.92	7.93	500	1,400
FUEVN100	24.09	24.11	24.09	24.5	23.9	+20	+0.08%	74,100	-	-	-	23,100	7,800
HVX	3.03	3.05	3.06	3.06	2.99	+20	+0.66%	14,000	126,652	7.08	-	0	0
SBV	8.3	8.33	8.7	8.7	8.11	+30	+0.36%	9,400	227,609	12.72	-	0	0
VID	5.03	5.07	5.03	5.07	5.02	+40	+0.8%	36,100	207,039	11.57	29.82	0	0
ACC	13.9	13.95	13.9	14	13.75	+50	+0.36%	31,700	1,464,750	81.83	28.01	0	0
DTA	4.83	4.88	4.83	4.89	4.82	+50	+1.04%	92,200	88,132	4.92	58.80	0	0
HDB	30.95	31	31.65	31.7	30.4	+50	+0.16%	29,073,000	108,814,316	6,079.01	8.44	4,444,390	4,862,170
TBC	37.65	37.7	37.85	37.85	37.6	+50	+0.13%	2,500	2,393,950	133.74	13.45	0	1,200
VSH	47.9	47.95	47.9	48.55	47.6	+50	+0.1%	2,500	11,327,768	632.84	25.26	0	0
FUEVFVND	38.78	38.86	38.77	39	38.3	+80	+0.21%	191,100	-	-	-	54,300	3,049,600
BWE	49.05	49.15	49.05	49.3	48.85	+100	+0.2%	172,100	10,809,493	603.88	20.39	1,100	22,160
FUESSV30	22.3	22.4	22.4	22.5	22	+100	+0.45%	41,000	-	-	-	30,600	1,800
NHT	10.5	10.6	10.6	10.6	10.6	+100	+0.95%	100	254,439	14.21	11.28	0	0
PGD	25.5	25.6	25.5	25.6	25.35	+100	+0.39%	10,800	2,534,331	141.58	10.82	2,000	0
RAL	94.2	94.3	93.1	94.5	93.1	+100	+0.11%	12,000	2,220,522	124.05	3.74	0	0
SVT	13.3	13.4	13.3	13.4	13.2	+100	+0.75%	24,400	231,967	12.96	8.41	0	0
TDM	58.6	58.7	59	59	58.7	+100	+0.17%	200	6,457,000	360.73	33.72	0	0
VHM	93.9	94	95	98.5	92.2	+100	+0.11%	7,256,100	386,096,728	21,569.65	12.79	916,220	2,616,100
VPL	82.8	82.9	83	83	82.3	+100	+0.12%	259,900	148,664,601	8,305.28	54.83	500	0
FUEIP100	11.58	11.7	11.5	11.8	11.5	+120	+1.04%	15,400	-	-	-	0	2,700
SRF	8.49	8.61	8.49	8.61	8.49	+120	+1.41%	200	290,904	16.25	165.58	0	0
DSN	45.4	45.55	45.4	45.8	45.4	+150	+0.33%	10,200	550,381	30.75	6.99	1,000	0
NKG	16.65	16.8	16.85	17.45	16.45	+150	+0.9%	25,909,900	7,519,191	420.07	11.72	1,943,700	798,400
TMS	42	42.15	42	42.2	42	+150	+0.36%	2,100	7,137,527	398.74	35.24	0	0
VCG	26.8	26.95	27.1	28.25	26.6	+150	+0.56%	46,721,100	17,422,322	973.31	17.41	2,738,400	2,433,650
VMD	16.8	16.95	16.85	17	16.85	+150	+0.89%	10,300	261,713	14.62	11.70	0	0
VRE	30.15	30.3	30.25	31.4	29.55	+150	+0.5%	8,621,800	68,851,248	3,846.44	16.81	1,441,300	1,714,700
GTA	9.8	9.98	9.6	10	9.56	+180	+1.84%	3,400	98,103	5.48	11.47	0	0
ACL	12	12.2	12.5	12.5	12	+200	+1.67%	114,800	611,940	34.19	56.74	0	400
BRC	13.1	13.3	13	13.4	13	+200	+1.53%	16,600	164,587	9.19	7.57	200	1,000
VNL	22.5	22.7	22.5	22.8	22.4	+200	+0.89%	13,500	320,989	17.93	7.21	0	0
YBM	14.3	14.5	14.05	14.5	14.05	+200	+1.4%	14,400	207,348	11.58	15.56	0	0
PHC	6.17	6.39	6.6	6.6	6.2	+220	+3.57%	1,121,000	323,858	18.09	66.56	30,400	7,100
FUCVREIT	8.2	8.43	8.2	8.49	8.18	+230	+2.8%	7,400	-	-	-	0	0
DAT	7.5	7.74	7.5	7.74	7.5	+240	+3.2%	1,500	535,827	29.93	8.62	0	0
C32	17.35	17.6	17.85	17.85	17.3	+250	+1.44%	8,900	264,513	14.78	32.53	0	0
HCM	28.75	29	29.1	29.45	28.45	+250	+0.87%	25,036,900	20,879,162	1,166.43	17.72	2,049,340	103,300
HTG	47	47.25	46.9	47.4	46.75	+250	+0.53%	15,900	1,701,128	95.04	7.12	0	0
HUB	17.05	17.3	17.3	18	17	+250	+1.47%	103,800	523,202	29.23	7.29	0	4,200
VAB	13.95	14.2	14.9	14.9	14.05	+250	+1.79%	7,589,200	-	-	8.84	1,800	63,300
GEX	56.3	56.6	56.6	58.4	55.2	+300	+0.53%	13,537,900	48,643,726	2,717.53	29.63	1,531,300	638,490
TDP	36.2	36.5	36	36.5	36	+300	+0.83%	102,800	3,220,112	179.89	33.58	1,100	0
VPB	30.8	31.1	32.8	32.8	30.9	+300	+0.97%	64,889,700	246,745,024	13,784.64	15.64	11,753,560	20,479,500
ACB	26.2	26.55	27.3	27.6	26.35	+350	+1.34%	29,322,600	136,378,233	7,618.90	7.24	1,400	119,500
CRE	10.25	10.6	10.45	10.7	10.05	+350	+3.41%	2,870,200	4,914,991	274.58	119.10	50,500	104,500
E1VFVN30	31.14	31.5	31.14	31.8	31.14	+360	+1.16%	604,400	-	-	-	73,820	2,652,300
ABT	63.2	63.6	62.1	63.6	62.1	+400	+0.63%	23,300	749,034	41.85	8.34	0	100
SHB	20.4	20.85	20.9	21.5	20.2	+450	+2.21%	120,150,100	84,760,480	4,735.22	9.04	4,071,030	10,833,550
FCN	18.2	18.7	18.3	19.05	18.15	+500	+2.75%	8,667,000	2,944,109	164.48	316.95	1,160,900	456,800
HNA	24	24.5	24.1	25.65	24	+500	+2.08%	25,500	5,763,189	321.97	21.36	0	0
LAF	20	20.5	19.8	20.5	19.65	+500	+2.5%	20,600	312,174	17.44	8.02	100	700
TIX	38.5	39	39	39	39	+500	+1.3%	2,100	1,170,000	65.36	12.96	0	0
TNT	8.8	9.3	9.38	9.38	8.8	+500	+5.68%	273,600	474,300	26.50	1,328.57	50,900	1,500
VND	24.2	24.7	24.4	25.5	24	+500	+2.07%	61,248,700	37,600,808	2,100.60	21.88	5,858,020	2,259,640
DCM	40.45	41	40.55	41.8	40	+550	+1.36%	6,983,300	21,705,400	1,212.59	17.13	899,000	332,400
PLX	37.9	38.5	38	39.75	37.7	+600	+1.58%	7,512,200	48,917,801	2,732.84	21.79	1,084,500	502,400
VDP	38.9	39.5	38.9	39.5	38.6	+600	+1.54%	6,800	872,294	48.73	12.15	0	0
VPI	56	56.6	56	57.2	55	+600	+1.07%	2,124,400	18,114,806	1,012.00	50.90	63,400	126,400
MBB	27.6	28.25	29.5	29.5	27.7	+650	+2.36%	117,471,300	172,389,203	9,630.68	7.59	3,912,060	21,246,500
HSL	11.85	12.55	11.8	12.55	11.8	+700	+5.91%	1,417,800	484,020	27.04	71.71	29,000	7,200
NAV	18.45	19.2	18.5	19.7	18.5	+750	+4.07%	9,700	153,600	8.58	8.62	0	200
NSC	79	79.8	79.9	79.9	79	+800	+1.01%	800	1,402,446	78.35	6.81	0	100
TCO	13	13.8	12.95	13.9	12.6	+800	+6.15%	1,166,100	432,225	24.15	20.32	0	0
MHC	12.4	13.25	12.75	13.25	12.2	+850	+6.85%	1,013,500	576,060	32.18	48.89	16,100	10,300
ORS	12.75	13.6	12.8	13.6	12.65	+850	+6.67%	24,036,500	4,569,597	255.28	11.98	2,805,800	417,600
BVH	60.9	61.8	64.2	64.3	59.7	+900	+1.48%	2,216,600	45,875,547	2,562.88	21.74	284,520	152,300
PC1	27.55	28.45	28	28.8	27.6	+900	+3.27%	11,317,400	10,174,918	568.43	24.17	1,168,400	941,300
VRC	12.95	13.85	12.95	13.85	12.95	+900	+6.95%	1,523,900	692,500	38.69	692.50	1,300	1,300
BSI	50.5	51.5	50.7	51.5	48.3	+1,000	+1.98%	3,500,100	12,636,346	705.94	27.81	935,400	236,400
IMP	54	55	53.6	55.7	53.3	+1,000	+1.85%	974,900	8,470,493	473.21	28.47	568,800	50,000
DCL	20.95	22	22.3	22.3	21.8	+1,050	+5.01%	396,200	1,606,903	89.77	30.01	0	0
S4A	34.05	35.1	34.9	35.8	34.9	+1,050	+3.08%	1,400	1,481,220	82.75	16.81	0	0
BFC	46	47.2	46	48	45.5	+1,200	+2.61%	1,878,600	2,698,329	150.74	8.40	244,400	92,400
PET	34.9	36.1	35.45	36.9	34.8	+1,200	+3.44%	4,636,400	3,852,669	215.23	27.16	0	0
DSC	18.3	19.55	18.5	19.55	18.4	+1,250	+6.83%	976,700	4,004,601	223.72	22.65	21,700	20,700
TCT	22.75	24	23.1	24	22.6	+1,250	+5.49%	136,800	306,912	17.15	28.37	0	0
VGC	64	65.3	64.1	66.6	62.7	+1,300	+2.03%	3,048,100	29,277,255	1,635.60	26.50	722,060	241,700
CII	23.35	24.7	23.35	24.95	22.8	+1,350	+5.78%	73,848,000	13,535,022	756.15	34.16	7,383,020	4,776,810
EIB	28.3	29.7	28.75	30.25	28.25	+1,400	+4.95%	35,196,900	55,322,802	3,090.66	16.63	527,800	1,159,500
BIC	54.5	56	58.3	58.3	54.8	+1,500	+2.75%	715,800	6,567,506	366.90	13.16	2,200	328,200
BSR	22.75	24.3	23.05	24.3	23	+1,550	+6.81%	35,202,800	75,342,141	4,209.06	119.70	1,698,540	380,810
TDW	56.3	58.2	60.2	60.2	58.2	+1,900	+3.37%	200	494,700	27.64	8.82	100	0
COM	30.5	32.6	32.6	32.6	32.6	+2,100	+6.89%	300	460,332	25.72	24.77	0	0
VSC	31.65	33.85	33.85	33.85	33	+2,200	+6.95%	27,930,100	12,672,437	707.96	24.30	1,491,400	1,618,880
VIX	32.45	34.7	34.7	34.7	33.5	+2,250	+6.93%	45,093,800	53,140,616	2,968.75	51.26	5,783,370	751,700
GEE	124.4	126.9	124.5	126.9	122.8	+2,500	+2.01%	817,700	46,445,394	2,594.71	729.31	112,500	49,500
VJC	136.3	145.6	143.1	145.8	133.9	+9,300	+6.82%	3,441,800	78,858,610	4,405.51	56.19	69,780	565,550
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	6,916,879,966	386,417.88		142,636,490	218,044,930

※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」