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	7.99	7.95	7.99	8.07	7.94	-40	-0.50%	2,200,000	3,130,255	179.90	8.25	76,900	297,300
AAM	7.05	7.15	7.09	7.15	7	+100	+1.42%	6,900	74,726	4.29	-	0	0
AAT	3.7	3.66	3.7	3.74	3.66	-40	-1.08%	45,700	259,198	14.90	-	0	0
ABR	14.05	14.05	14.2	14.3	13.55	0	0.00%	1,600	281,000	16.15	14.24	0	100
ABS	3.25	3.1	3.25	3.25	3.08	-150	-4.62%	640,600	248,000	14.25	103.33	0	0
ABT	63.8	63.2	63.8	63.8	62.6	-600	-0.94%	14,300	744,323	42.78	8.29	0	300
ACB	26.3	26.3	26.4	26.65	26.15	0	0.00%	14,416,100	135,094,069	7,764.03	7.17	1,526,200	3,466,160
ACC	13.25	13.3	13.4	13.4	13.15	+50	+0.38%	10,200	1,396,500	80.26	26.71	0	0
ACG	35.9	35.5	35.6	35.6	35.5	-400	-1.11%	1,400	5,352,972	307.64	12.75	0	0
ACL	13.2	13.5	13.05	13.5	13.05	+300	+2.27%	17,600	677,147	38.92	62.79	0	0
ADG	9.37	9.48	9.37	9.5	9.12	+110	+1.17%	3,500	202,687	11.65	11.39	0	1,000
ADP	25	25.15	25.05	25.25	25	+150	+0.6%	1,900	579,452	33.30	6.79	0	0
ADS	8.63	8.52	8.7	8.7	8.5	-110	-1.27%	55,200	650,883	37.41	12.77	0	0
AGG	17.7	17.7	17.6	18.05	17.4	0	0.00%	521,200	2,876,747	165.33	9.67	81,800	26,200
AGR	17.35	17.35	17.45	17.5	17.2	0	0.00%	787,000	3,961,209	227.66	27.67	500	0
ANV	31.8	31.35	31.9	32.5	31.3	-450	-1.42%	2,573,200	8,347,118	479.72	175.14	344,230	154,800
APG	11.85	11.85	11.9	11.9	11.75	0	0.00%	630,900	2,649,920	152.29	-	65,600	7,800
APH	6.23	6.19	6.23	6.26	6.17	-40	-0.64%	261,400	1,509,644	86.76	12.68	2,300	4,760
ASG	16.15	16.25	16.25	16.25	16.25	+100	+0.62%	100	1,475,251	84.78	50.94	0	0
ASM	7.25	7.06	7.3	7.31	7.05	-190	-2.62%	1,362,400	2,613,458	150.20	13.66	7,500	307,600
ASP	4.54	4.54	4.6	4.6	4.52	0	0.00%	9,900	169,522	9.74	23.77	300	0
AST	75	77	75	77	75	+2,000	+2.67%	8,900	3,465,000	199.14	24.22	7,100	0
BAF	34.5	34.25	34.4	34.65	33.85	-250	-0.72%	2,317,500	10,412,741	598.43	22.01	71,400	634,200
BBC	89.1	90	90	90	90	+900	+1.01%	800	1,687,742	97.00	15.29	0	0
BCE	11.05	11	11	11.05	10.65	-50	-0.45%	72,200	385,000	22.13	5.16	5,000	0
BCG	2.53	0				0	0.00%	-	2,226,933	127.98	-	0	0
BCM	64.8	64.5	64.6	64.6	63	-300	-0.46%	405,300	66,757,500	3,836.64	32.09	54,200	26,900
BFC	42.05	41.7	41.65	42.3	41.65	-350	-0.83%	108,900	2,383,905	137.01	7.42	1,900	12,200
BHN	32	31.7	31.8	31.8	31.7	-300	-0.94%	400	7,348,060	422.30	19.82	0	0
BIC	26.35	26	26.5	26.5	25.2	-350	-1.33%	118,800	3,049,199	175.24	6.11	6,800	2,900
BID	39.6	39.35	39.7	40.15	39.35	-250	-0.63%	4,329,400	276,290,591	15,878.77	12.28	192,300	1,196,500
BKG	2.97	2.99	3.01	3.06	2.95	+20	+0.67%	22,900	214,111	12.31	14.38	0	0
BMC	17.55	16.95	17.6	17.6	16.7	-600	-3.42%	95,500	210,055	12.07	9.14	0	0
BMI	19.35	18.9	18.9	19.6	18.9	-450	-2.33%	186,900	2,506,949	144.08	12.08	0	30,500
BMP	141.5	141.4	141.5	142.5	140.3	-100	-0.07%	69,500	11,575,137	665.24	11.68	13,010	35,100
BRC	12.8	12.65	12.65	12.65	12.65	-150	-1.17%	1,000	156,544	9.00	7.20	0	0
BSI	44.85	43.7	44.85	44.9	43.3	-1,150	-2.56%	1,419,300	10,722,492	616.24	23.60	35,400	221,200
BSR	28	28.3	28.05	28.7	28.05	+300	+1.07%	6,709,600	87,744,139	5,042.77	139.41	499,200	188,200
BTP	10.5	10.35	10.45	10.55	10	-150	-1.43%	21,500	626,026	35.98	14.62	0	3,900
BTT	37.95	0				0	0.00%	-	512,325	29.44	-	0	0
BVH	52	51	52	52	50.5	-1,000	-1.92%	725,100	37,858,461	2,175.77	17.94	150,100	118,000
BWE	48.8	48.1	48.8	49.05	47.95	-700	-1.43%	196,200	10,578,568	607.96	19.95	1,000	102,600
C32	19.8	19.8	19.6	19.8	19.5	0	0.00%	7,600	297,577	17.10	36.60	0	0
C47	10.9	10.9	10.9	10.95	10.7	0	0.00%	79,000	396,131	22.77	100.93	0	0
CCC	16.7	15.8	16.7	16.7	15.7	-900	-5.39%	18,200	635,950	36.55	15.05	0	0
CCI	26.05	24.55	24.5	24.55	24.5	-1,500	-5.76%	200	430,634	24.75	14.88	0	0
CCL	6.86	6.75	6.86	6.86	6.39	-110	-1.60%	211,800	402,175	23.11	10.55	0	4,800
CDC	30.5	30.5	30.4	30.7	29.5	0	0.00%	227,700	1,341,312	77.09	27.88	28,100	12,800
CHP	32.05	32	32.05	32.05	31.9	-50	-0.16%	22,000	4,701,205	270.18	14.98	0	10,500
CIG	9.17	9.08	9.17	9.25	9.08	-90	-0.98%	37,800	463,443	26.63	5.26	0	0
CII	29.75	30.3	29.75	30.5	28.9	+550	+1.85%	29,726,800	18,935,652	1,088.26	41.91	1,936,900	1,286,500
CKG	12.35	12.2	12.15	12.3	12.1	-150	-1.21%	82,900	1,394,594	80.15	9.46	0	0
CLC	51.5	53.9	51.5	53.9	51.5	+2,400	+4.66%	1,000	1,412,589	81.18	10.45	0	0
CLL	30.75	30.75	30.75	30.75	30.5	0	0.00%	27,100	1,045,500	60.09	11.29	0	0
CLW	48.5	0				0	0.00%	-	630,500	36.24	-	0	0
CMG	38.8	38.2	39.35	39.35	38.2	-600	-1.55%	509,900	8,088,663	464.87	26.75	9,500	44,130
CMV	8.08	8.2	8.2	8.2	8.2	+120	+1.49%	100	148,878	8.56	14.44	0	0
CMX	6.84	6.77	6.82	6.82	6.65	-70	-1.02%	248,500	689,856	39.65	12.33	30,700	3,500
CNG	26.65	26.85	26.65	26.85	26.4	+200	+0.75%	35,000	942,416	54.16	12.19	100	0
COM	33	0				0	0.00%	-	465,981	26.78	-	0	0
CRC	10.1	9.85	9.9	10	9.63	-250	-2.48%	465,600	673,739	38.72	7.74	0	0
CRE	10.25	10.1	10.1	10.25	9.98	-150	-1.46%	632,900	4,683,152	269.15	113.48	8,500	94,300
CRV	35.65	38.1	38.1	38.1	38.1	+2,450	+6.87%	12,500	25,619,074	1,472.36	55.46	0	0
CSM	14.1	14.1	14.2	14.35	14	0	0.00%	369,400	1,461,116	83.97	32.56	0	21,000
CSV	31	30.5	31.1	31.2	30.4	-500	-1.61%	654,000	3,370,247	193.69	15.48	0	67,700
CTD	84	83.5	84.1	84.5	83	-500	-0.60%	872,400	8,469,406	486.75	25.15	23,300	251,700
CTF	20.6	20.5	20.45	20.65	20.4	-100	-0.49%	390,200	1,960,904	112.70	39.50	0	3,500
CTG	54.4	54.8	54.5	55.2	54.1	+400	+0.74%	8,091,900	294,275,548	16,912.39	11.61	920,110	1,158,400
CTI	25.05	24.65	25.05	25.3	24.6	-400	-1.60%	1,144,100	1,552,950	89.25	13.63	43,900	70,100
CTR	82.4	81	82.5	82.5	80.8	-1,400	-1.70%	411,400	9,265,256	532.49	17.22	16,500	55,230
CTS	43.7	44	43.85	44.4	43.4	+300	+0.69%	2,645,300	9,358,511	537.85	28.31	255,400	226,850
CVT	28.35	0				0	0.00%	-	1,040,187	59.78	-	0	0
D2D	36.4	36.4	36.45	36.65	36.4	0	0.00%	39,800	1,101,455	63.30	15.00	10,800	1,500
DAH	3.94	3.92	3.94	3.95	3.88	-20	-0.51%	251,600	330,064	18.97	48.40	0	0
DAT	8.19	8.35	7.82	8.39	7.8	+160	+1.95%	9,900	578,057	33.22	9.30	0	0
DBC	27.2	27	27.25	27.35	27	-200	-0.74%	4,175,300	10,391,400	597.21	10.28	12,100	872,360
DBD	53.9	53.9	53.9	53.9	53.8	0	0.00%	33,900	5,092,971	292.70	21.30	0	100
DBT	11.7	11.15	11.65	11.65	11.15	-550	-4.70%	800	228,917	13.16	14.44	0	0
DC4	11.45	11.2	11.45	11.55	11.2	-250	-2.18%	656,400	970,188	55.76	5.36	13,000	56,600
DCL	29.8	29.8	30.2	30.5	29.2	0	0.00%	769,000	2,176,623	125.09	40.65	0	0
DCM	34.9	34	34.9	35.5	33.85	-900	-2.58%	5,370,100	17,999,600	1,034.46	14.20	165,300	1,715,800
DGC	96.2	95	97	97.1	94.6	-1,200	-1.25%	1,184,800	36,078,949	2,073.50	12.85	109,700	52,100
DGW	40	40.9	40	41	39.5	+900	+2.25%	1,872,100	9,045,800	519.87	20.42	242,200	152,810
DHA	49.95	50	50.7	50.7	49.65	+50	+0.1%	35,300	736,054	42.30	14.24	6,600	5,700
DHC	33.6	32.95	33.8	34.15	32.95	-650	-1.93%	263,800	2,652,246	152.43	11.18	39,700	38,400
DHG	102	101.6	101.3	101.8	101.3	-400	-0.39%	5,900	13,283,801	763.44	17.63	0	0
DHM	6.39	6.25	6.25	6.39	6.25	-140	-2.19%	2,700	215,848	12.41	71.02	0	0
DIG	22.6	23	22.6	23	22.35	+400	+1.77%	17,682,600	14,867,917	854.48	122.34	82,600	76,400
DLG	2.69	2.61	2.68	2.68	2.6	-80	-2.97%	2,318,700	781,198	44.90	3.76	254,800	59,000
DMC	60.1	61.7	61.6	61.7	61.4	+1,600	+2.66%	1,800	2,142,685	123.14	12.43	0	500
DPG	47.8	48.4	48.2	48.45	46.95	+600	+1.26%	2,035,700	4,878,673	280.38	13.62	164,100	184,100
DPM	23.95	23.4	24	24.05	23.35	-550	-2.30%	8,837,200	15,910,245	914.38	21.71	294,800	1,223,650
DPR	36.85	36.7	37.05	37.05	36.55	-150	-0.41%	288,200	3,188,714	183.26	12.23	0	79,000
DQC	11.4	11.05	11.2	11.35	11	-350	-3.07%	14,400	304,517	17.50	-	300	0
DRC	15.85	15.55	15.8	15.8	15.5	-300	-1.89%	443,800	2,401,375	138.01	7.97	0	0
DRH	2.24	2.17	2.24	2.3	2.17	-70	-3.13%	357,800	268,446	15.43	-	3,600	17,300
DRL	52.3	52.3	52.3	52.3	52.3	0	0.00%	3,500	496,850	28.55	11.92	0	0
DSC	17.7	17.5	17.3	17.65	17.25	-200	-1.13%	58,700	3,584,681	206.02	20.28	0	0
DSE	27	27.25	27	27.4	27	+250	+0.93%	414,300	9,335,850	536.54	49.01	0	800
DSN	44.75	44.85	44.75	44.85	44.6	+100	+0.22%	3,600	541,923	31.14	6.88	0	0
DTA	4.73	4.6	4.73	4.73	4.4	-130	-2.75%	20,600	83,075	4.77	55.42	0	0
DTL	13.05	13.15	13.1	13.15	13.05	+100	+0.77%	17,700	797,297	45.82	187.86	0	0
DTT	16.35	16	16	16	16	-350	-2.14%	2,100	130,429	7.50	11.42	0	0
DVP	70.3	70.5	70.4	71.2	70.4	+200	+0.28%	11,100	2,820,000	162.07	8.39	0	5,800
DXG	20.5	21	20.5	21	20.25	+500	+2.44%	28,037,300	21,396,568	1,229.69	59.66	1,577,700	1,382,200
DXS	11.9	11.5	11.75	12	11.45	-400	-3.36%	3,307,700	6,659,686	382.74	48.73	76,900	1,207,900
DXV	3.8	3.8	3.8	3.81	3.8	0	0.00%	10,900	37,620	2.16	-	0	0
E1VFVN30	35.49	35.3	35.9	35.9	35.3	-190	-0.54%	198,700	-	-	-	40,900	88,100
EIB	26.5	26.75	26.7	27.35	26.7	+250	+0.94%	11,112,700	49,827,776	2,863.67	14.98	826,200	823,800
ELC	21.3	21.2	21.35	21.75	21.2	-100	-0.47%	547,900	2,118,886	121.78	18.43	5,500	11,100
EVE	10.8	10.9	10.8	10.95	10.8	+100	+0.93%	14,300	457,580	26.30	-	3,100	400
EVF	13.95	13.9	13.95	14.15	13.75	-50	-0.36%	6,965,000	10,571,865	607.58	19.74	245,700	3,000
EVG	9.76	9.92	10	10.25	9.8	+160	+1.64%	1,909,800	2,135,278	122.72	67.95	28,300	46,540
FCM	3.84	3.77	3.84	3.9	3.76	-70	-1.82%	110,500	174,274	10.02	121.61	1,000	100
FCN	17.4	17.1	17.4	17.4	16.95	-300	-1.72%	1,628,200	2,692,207	154.72	289.83	3,200	143,000
FDC	16.1	0				0	0.00%	-	621,943	35.74	-	0	0
FIR	7.75	7.76	7.75	7.95	7.31	+10	+0.13%	243,500	548,396	31.52	776.00	500	0
FIT	4.6	4.56	4.6	4.65	4.54	-40	-0.87%	663,000	1,550,095	89.09	12.99	0	0
FMC	35.85	35.45	35.85	35.85	35	-400	-1.12%	78,500	2,318,036	133.22	7.58	1,300	5,300
FPT	92.4	89.6	92.6	93.1	89.5	-2,800	-3.03%	18,738,600	152,634,238	8,772.08	18.12	1,006,090	5,631,730
FRT	142.2	142	141.9	143.5	139.3	-200	-0.14%	585,800	24,182,853	1,389.82	61.93	352,200	139,700
FTS	35.3	34.75	35.3	35.4	34.6	-550	-1.56%	2,128,400	11,693,709	672.05	18.59	75,240	92,100
FUCTVGF3	13.7	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12.6	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	8.5	8.94	8.87	8.94	8.87	+440	+5.18%	400	-	-	-	0	100
FUEABVND	12.09	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	15.75	15.68	15.8	16.7	15.62	-70	-0.44%	20,100	-	-	-	100	0
FUEFCV50	15.2	15.47	15.44	15.5	15.44	+270	+1.78%	3,000	-	-	-	0	0
FUEIP100	13.8	14.19	13.7	14.19	12.84	+390	+2.83%	57,500	-	-	-	1,100	0
FUEKIV30	13.66	13.6	13.66	13.66	13.5	-60	-0.44%	500	-	-	-	200	100
FUEKIVFS	19.65	19.72	19.49	19.72	19.49	+70	+0.36%	300	-	-	-	300	0
FUEKIVND	14.74	14.94	14.94	14.94	14.94	+200	+1.36%	100	-	-	-	100	100
FUEMAV30	24.52	24.49	24.5	24.65	24.22	-30	-0.12%	12,600	-	-	-	9,700	9,200
FUEMAVND	16.67	16.9	16.67	16.9	16.67	+230	+1.38%	4,300	-	-	-	2,600	3,000
FUESSV30	25.4	25.25	25.4	25.4	25	-150	-0.59%	11,800	-	-	-	600	8,500
FUESSV50	29.5	30	29.5	30	29.5	+500	+1.69%	11,700	-	-	-	200	600
FUESSVFL	34.3	34.75	34.5	35	34.5	+450	+1.31%	56,800	-	-	-	2,400	10,500
FUETCC50	14.89	15.02	15	15.05	14.85	+130	+0.87%	53,300	-	-	-	0	0
FUETPVND	11.8	11.8	11.8	11.8	11.8	0	0.00%	700	-	-	-	0	0
FUEVFVND	39.62	39.93	39.92	40.1	39.7	+310	+0.78%	236,800	-	-	-	315,700	143,800
FUEVN100	26.5	27	26.5	27.5	25.49	+500	+1.89%	64,900	-	-	-	8,400	100
GAS	60	59	60	60.2	58.8	-1,000	-1.67%	1,271,300	138,217,702	7,943.55	13.55	20,260	259,200
GDT	20.8	20.95	20.6	20.95	20.6	+150	+0.72%	6,700	516,855	29.70	9.67	0	1,900
GEE	155	165.8	165.6	165.8	159	+10,800	+6.97%	1,858,000	60,682,793	3,487.52	952.87	11,500	8,200
GEG	15.7	15.6	15.7	15.85	15.5	-100	-0.64%	702,500	6,591,131	378.80	89.66	0	115,900
GEX	58.8	62.9	60.9	62.9	59.9	+4,100	+6.97%	29,554,100	54,058,134	3,106.79	32.93	3,187,650	3,173,090
GIL	16.4	15.75	16.5	16.5	15.75	-650	-3.96%	646,800	1,600,140	91.96	42.11	2,200	14,300
GMD	68.1	69	68.3	71.3	63.4	+900	+1.32%	3,943,600	29,428,163	1,691.27	16.14	1,722,900	598,700
GMH	8.5	8.6	8.5	8.6	8.5	+100	+1.18%	4,500	141,900	8.16	23.82	0	0
GSP	11.15	11.15	11.25	11.25	10.9	0	0.00%	144,100	684,379	39.33	7.40	0	0
GTA	9.73	0				0	0.00%	-	95,646	5.50	-	0	0
GVR	27.85	27.45	27.85	28.05	27.25	-400	-1.44%	2,559,800	109,800,000	6,310.34	32.26	7,200	70,300
HAG	16.3	16.3	16.35	16.55	16.3	0	0.00%	8,290,400	20,658,608	1,187.28	-	57,600	7,100
HAH	55.1	55.9	55.4	56.8	55.4	+800	+1.45%	2,227,700	9,439,342	542.49	11.06	219,800	245,000
HAP	6.25	6.2	6.26	6.38	5.82	-50	-0.80%	178,100	687,842	39.53	6.77	0	1,400
HAR	4.49	4.32	4.5	4.59	4.28	-170	-3.79%	824,200	413,355	23.76	41.94	300	9,600
HAS	7.8	8.15	8.15	8.15	8.15	+350	+4.49%	200	63,570	3.65	-	0	0
HAX	11.65	11.05	11.65	11.65	11.05	-600	-5.15%	1,618,000	1,187,208	68.23	9.50	3,600	31,300
HCD	8.21	8.18	8.21	8.21	7.92	-30	-0.37%	31,000	302,323	17.37	10.01	0	0
HCM	26.95	26.7	27	27.1	26.6	-250	-0.93%	12,949,000	28,834,843	1,657.17	16.31	875,200	450,180
HDB	32.65	33.1	32.6	33.6	32.5	+450	+1.38%	23,703,400	1,272,474,658	73,130.73	9.02	357,150	5,499,300
HDC	40.2	41.2	40	41.8	39.65	+1,000	+2.49%	5,952,900	7,348,225	422.31	94.93	552,800	24,100
HDG	33.4	35.7	33	35.7	32.75	+2,300	+6.89%	8,664,800	13,207,680	759.06	32.96	536,500	230,500
HHP	10.85	10.8	10.85	11	10.75	-50	-0.46%	43,200	934,787	53.72	54.82	0	0
HHS	18	18.2	18	18.25	17.55	+200	+1.11%	6,420,400	7,862,145	451.85	18.24	447,900	554,800
HHV	15.4	15.35	15.4	15.5	15.25	-50	-0.32%	11,091,400	7,635,597	438.83	14.98	724,900	202,200
HID	3.38	3.42	3.38	3.49	3.38	+40	+1.18%	215,600	262,507	15.09	48.17	20,000	700
HII	4.65	4.65	4.64	4.69	4.59	0	0.00%	116,000	342,533	19.69	110.71	0	0
HMC	11.85	11.8	11.8	11.8	11.8	-50	-0.42%	5,700	322,140	18.51	12.59	0	0
HNA	23.3	23.35	23.35	23.35	23.3	+50	+0.21%	25,800	5,492,672	315.67	20.36	0	0
HPG	28.35	28.25	28.4	28.7	28.2	-100	-0.35%	34,623,200	216,831,910	12,461.60	16.13	1,222,780	3,393,800
HPX	4.91	4.82	4.95	4.95	4.82	-90	-1.83%	1,959,400	1,466,093	84.26	25.91	4,300	168,200
HQC	3.42	3.4	3.47	3.47	3.39	-20	-0.58%	2,543,000	1,960,438	112.67	58.62	3,000	0
HRC	30.9	30	31.85	31.85	29.05	-900	-2.91%	600	906,199	52.08	14.76	0	0
HSG	18.35	18.45	18.35	18.6	18.1	+100	+0.54%	5,286,200	11,457,124	658.46	23.00	176,100	1,839,400
HSL	8.79	8.4	8.79	8.79	8.18	-390	-4.44%	1,266,700	323,966	18.62	48.00	183,600	30,900
HT1	17.5	17.15	17.4	17.6	17.1	-350	-2.00%	432,000	6,544,267	376.11	108.54	0	30,800
HTG	44.9	44.75	45	45	44.7	-150	-0.33%	11,200	1,611,121	92.59	6.75	0	0
HTI	24.5	24.45	25.2	25.2	24.2	-50	-0.20%	188,600	610,008	35.06	9.92	4,000	3,500
HTL	27	27.35	27.35	27.35	26.5	+350	+1.3%	500	328,200	18.86	14.18	200	0
HTN	9.97	9.95	9.98	10.05	9.95	-20	-0.20%	336,700	886,708	50.96	36.05	0	41,100
HTV	11.95	11.95	11.2	11.95	11.2	0	0.00%	1,800	156,593	9.00	17.07	0	0
HU1	6.3	6.74	6.3	6.74	6.3	+440	+6.98%	2,700	67,400	3.87	17.51	0	0
HUB	16.3	16.4	16.3	16.4	15.9	+100	+0.61%	14,900	495,983	28.50	6.91	300	0
HVH	13.15	13.2	13.2	13.2	13.1	+50	+0.38%	103,400	574,059	32.99	17.77	0	0
HVN	35.2	35.1	35.65	35.7	35	-100	-0.28%	727,200	77,725,236	4,466.97	-	55,000	3,700
HVX	2.74	2.73	2.74	2.74	2.71	-10	-0.36%	4,400	113,364	6.52	-	0	0
ICT	18.05	18.05	18.15	18.15	18	0	0.00%	24,800	580,939	33.39	18.69	0	0
IDI	7.81	7.63	7.82	7.95	7.58	-180	-2.30%	1,205,400	2,084,307	119.79	30.77	9,800	111,600
IJC	13.35	13.65	13.45	13.75	13.15	+300	+2.25%	5,893,600	5,156,265	296.34	14.66	557,700	69,200
ILB	26	26	26	26	26	0	0.00%	3,400	993,187	57.08	7.89	0	0
IMP	50.7	51	50.7	51	50.7	+300	+0.59%	24,000	7,854,457	451.41	26.40	0	2,300
ITC	13.95	13.6	13.95	13.95	13.6	-350	-2.51%	245,400	1,304,717	74.98	40.60	0	0
ITD	12.95	12.9	12.9	12.95	12.8	-50	-0.39%	85,500	337,629	19.40	7.01	0	0
JVC	8.42	8.35	8.42	8.55	8.25	-70	-0.83%	293,100	939,376	53.99	23.26	0	42,200
KBC	35.5	34.95	35.6	35.85	34.35	-550	-1.55%	10,231,600	32,914,329	1,891.63	70.18	186,420	1,939,830
KDC	51.7	52	51.8	52	51.1	+300	+0.58%	214,200	15,069,928	866.09	374.10	14,200	24,100
KDH	31.9	34.1	31.9	34.1	31.2	+2,200	+6.9%	21,160,400	38,267,528	2,199.28	42.63	1,467,000	9,641,400
KHG	7.2	7.15	7.2	7.28	7.07	-50	-0.69%	11,204,900	3,213,462	184.68	58.61	279,700	766,000
KHP	12.5	12.5	12.5	12.5	12.45	0	0.00%	9,200	754,709	43.37	13.06	0	0
KMR	3.05	3.04	3.03	3.05	3	-10	-0.33%	4,900	172,909	9.94	29.51	0	0
KOS	38.5	38.5	38.5	38.5	38.35	0	0.00%	380,200	8,334,531	479.00	388.89	0	23,000
KSB	19.3	19.1	19.45	19.45	19	-200	-1.04%	1,408,600	2,185,875	125.62	40.04	14,400	22,300
L10	22.5	23.8	23.8	23.8	23.8	+1,300	+5.78%	100	233,002	13.39	8.45	0	0
LAF	20.35	20.3	20.3	20.3	20.3	-50	-0.25%	400	309,129	17.77	7.94	0	0
LBM	38.2	38	38.15	38.15	37.65	-200	-0.52%	8,000	1,520,000	87.36	18.44	0	0
LCG	12	11.95	12.15	12.3	11.95	-50	-0.42%	3,383,900	2,307,435	132.61	19.82	19,000	107,600
LDG	4.72	4.62	4.68	4.73	4.59	-100	-2.12%	2,886,500	1,180,945	67.87	-	16,800	538,700
LGC	62.3	63	63	63	63	+700	+1.12%	400	12,149,850	698.27	23.18	0	0
LGL	4.7	4.69	4.86	4.86	4.51	-10	-0.21%	107,400	241,521	13.88	-	0	0
LHG	30.2	29.9	30.35	30.35	29.9	-300	-0.99%	73,300	1,495,359	85.94	9.33	7,870	18,600
LIX	34.3	34.05	34.3	34.3	33.75	-250	-0.73%	20,800	2,206,440	126.81	12.19	0	0
LM8	13.8	0				0	0.00%	-	129,564	7.45	-	0	0
LPB	51.5	51.6	51.9	53.3	51.6	+100	+0.19%	3,443,300	154,143,756	8,858.84	15.86	1,359,800	70,000
LSS	10.1	10	10.1	10.2	10	-100	-0.99%	276,500	857,416	49.28	25.19	0	0
MBB	27.05	27.25	27.15	27.65	27.1	+200	+0.74%	31,486,300	219,498,748	12,614.87	7.32	1,592,100	1,321,770
MCM	28.2	28.1	28.2	28.25	28.05	-100	-0.35%	40,100	3,091,000	177.64	15.62	0	0
MCP	28.3	27.8	28	28	27.5	-500	-1.77%	10,900	552,342	31.74	16.68	0	0
MDG	19	19	19	19	19	0	0.00%	100	196,171	11.27	49.35	0	0
MHC	14.15	14.4	14.25	15	13.8	+250	+1.77%	365,300	626,057	35.98	53.14	5,600	53,800
MIG	16	15.9	15.9	16	15.8	-100	-0.63%	237,900	3,202,791	184.07	12.28	50,400	11,880
MSB	13.25	13.25	13.3	13.45	13.2	0	0.00%	6,344,000	41,340,000	2,375.86	6.24	11,100	458,200
MSH	34.6	34.35	34.55	34.7	34.15	-250	-0.72%	182,100	3,865,097	222.13	6.25	400	7,800
MSN	82.5	82.5	83	83.7	82.5	0	0.00%	6,589,100	119,288,025	6,855.63	61.34	747,300	697,300
MWG	84.2	83.3	84	84.7	83	-900	-1.07%	5,687,400	123,155,448	7,077.90	32.72	875,400	1,724,290
NAB	14.85	14.8	14.85	15	14.8	-50	-0.34%	1,463,300	20,313,748	1,167.46	5.48	71,100	18,900
NAF	33.75	34.1	33.8	34.3	33.6	+350	+1.04%	526,800	2,318,091	133.22	16.32	40,500	0
NAV	18.3	17.5	18.3	18.3	17.5	-800	-4.37%	1,500	140,000	8.05	7.85	0	0
NBB	21.5	21.45	21.9	21.9	21.05	-50	-0.23%	104,500	2,148,428	123.47	3,064.29	1,400	9,200
NCT	104.9	104.8	105.1	105.1	104.8	-100	-0.10%	12,400	2,742,169	157.60	11.42	0	2,200
NHA	21.75	21.75	21.75	21.95	21.5	0	0.00%	405,400	1,056,870	60.74	14.83	500	14,500
NHH	11.75	11.4	11.85	11.85	11.15	-350	-2.98%	233,600	1,287,790	74.01	9.66	900	5,700
NHT	10.5	0				0	0.00%	-	252,039	14.48	-	0	0
NKG	17	17	16.9	17.3	16.85	0	0.00%	7,885,500	7,608,705	437.28	11.85	90,510	1,180,700
NLG	39.65	39.3	39.65	39.8	38.35	-350	-0.88%	5,838,100	15,133,459	869.74	30.58	1,152,600	1,264,850
NNC	52.6	53.2	51.8	53.4	51.8	+600	+1.14%	28,300	1,166,144	67.02	20.24	4,800	200
NO1	7.37	7.37	7.4	7.4	7.29	0	0.00%	95,900	176,880	10.17	9.81	0	0
NSC	80	80	80	80.3	80	0	0.00%	2,200	1,405,961	80.80	6.83	2,100	0
NT2	22.4	22.65	22.25	22.95	22.25	+250	+1.12%	766,700	6,520,392	374.74	82.07	350,700	50,300
NTL	18.55	18.4	18.65	18.9	18.35	-150	-0.81%	1,047,700	2,244,430	128.99	3.89	17,000	109,600
NVL	15.5	15.6	15.75	15.75	15.45	+100	+0.65%	8,842,700	31,942,712	1,835.79	-	399,000	389,600
NVT	7.89	7.5	7.89	7.9	7.47	-390	-4.94%	4,400	678,750	39.01	-	0	100
OCB	12.95	13.05	12.95	13.1	12.95	+100	+0.77%	3,738,200	32,178,548	1,849.34	10.22	181,300	35,460
OGC	3.93	3.91	3.93	4	3.91	-20	-0.51%	297,000	1,173,000	67.41	9.82	0	0
OPC	22.5	22.45	22.5	22.5	22.45	-50	-0.22%	800	1,437,943	82.64	15.80	0	0
ORS	14.55	15.55	14.55	15.55	14.4	+1,000	+6.87%	15,280,400	5,224,796	300.28	13.70	790,450	352,400
PAC	24.3	23.95	24.35	24.8	23.9	-350	-1.44%	295,700	1,669,491	95.95	9.77	1,200	37,100
PAN	30.85	31.1	30.65	31.7	30.65	+250	+0.81%	765,400	6,496,627	373.37	11.50	72,100	178,400
PC1	24.6	23.8	24.6	24.6	23.8	-800	-3.25%	3,538,200	8,511,882	489.19	20.22	5,000	1,169,100
PDN	92	92	92	92	92	0	0.00%	600	3,408,040	195.86	10.56	0	0
PDR	24.9	25.5	24.95	25.85	24.7	+600	+2.41%	26,573,600	24,985,139	1,435.93	138.59	2,676,800	314,960
PET	33.2	33.9	33.25	34.4	33.2	+700	+2.11%	2,284,500	3,617,880	207.92	25.51	0	0
PGC	13.65	13.6	13.6	13.65	13.45	-50	-0.37%	36,600	820,614	47.16	9.60	0	700
PGD	23.9	23.95	23.95	23.95	23.95	+50	+0.21%	200	2,370,986	136.26	10.13	0	0
PGI	20.3	20.2	20.2	20.2	20.2	-100	-0.49%	5,000	2,240,115	128.74	9.65	0	0
PGV	20.3	20.4	20	20.45	20	+100	+0.49%	11,200	22,918,748	1,317.17	-	0	0
PHC	5.42	5.25	5.42	5.5	5.24	-170	-3.14%	291,600	266,080	15.29	54.69	0	0
PHR	54.3	53.3	54.3	54.3	53.1	-1,000	-1.84%	354,300	7,222,107	415.06	17.11	11,000	46,600
PIT	6.4	6.39	6.39	6.39	6.38	-10	-0.16%	4,000	90,803	5.22	31.79	0	0
PJT	9	9.58	9.58	9.58	9.58	+580	+6.44%	100	238,377	13.70	9.13	0	0
PLP	5.8	5.9	5.8	5.9	5.7	+100	+1.72%	36,000	412,999	23.74	46.83	0	2,100
PLX	33.6	33.7	33.6	33.9	33.55	+100	+0.3%	1,660,100	42,818,958	2,460.86	19.07	11,400	742,300
PMG	8.29	8.15	7.82	8.18	7.76	-140	-1.69%	4,500	377,641	21.70	15.23	0	0
PNC	29	30.8	30.8	31	30.8	+1,800	+6.21%	400	332,620	19.12	32.56	0	0
PNJ	84.7	86.1	84.5	86.8	84.5	+1,400	+1.65%	997,700	29,372,938	1,688.10	15.07	126,300	200
POW	14.35	14.3	14.5	14.55	14.25	-50	-0.35%	6,032,300	33,488,764	1,924.64	30.11	58,700	264,700
PPC	10.5	10.4	10.5	10.55	10.35	-100	-0.95%	296,900	3,334,376	191.63	7.81	3,500	3,600
PTB	48.6	49.1	49.4	49.4	48.6	+500	+1.03%	186,200	3,286,676	188.89	8.91	82,000	10
PTC	7.9	7.94	7.9	8.2	7.8	+40	+0.51%	54,500	255,601	14.69	13.21	0	0
PTL	3.4	3.3	3.37	3.5	3.29	-100	-2.94%	11,300	330,000	18.97	-	0	0
PVD	20.8	20.5	20.85	21	20.45	-300	-1.44%	4,688,100	11,395,540	654.92	20.50	34,700	49,100
PVP	14.95	15.1	15.1	15.15	15	+150	+1%	202,500	1,565,907	89.99	8.04	0	0
PVT	17.5	17.55	17.6	17.75	17.35	+50	+0.29%	2,207,900	8,247,293	473.98	6.10	810	8,500
QCG	14.1	14.2	14.25	14.3	14	+100	+0.71%	538,400	3,906,834	224.53	47.02	19,700	11,300
QNP	30.5	30.45	30.1	30.45	30.05	-50	-0.16%	3,400	1,230,483	70.72	9.60	0	0
RAL	94.5	94	95	95	94	-500	-0.53%	1,100	2,213,457	127.21	3.73	400	200
REE	65.5	64.7	65.5	65.6	64.6	-800	-1.22%	511,800	35,045,282	2,014.10	15.27	0	0
RYG	11.7	11	11.7	11.9	11	-700	-5.98%	154,600	495,000	28.45	7.33	0	28,400
S4A	35	34.9	34.85	34.9	34.85	-100	-0.29%	2,100	1,472,780	84.64	16.71	0	0
SAB	45.4	45.25	45.45	45.7	45.25	-150	-0.33%	544,100	58,035,947	3,335.40	13.75	146,800	219,400
SAM	6.96	6.8	6.98	7	6.8	-160	-2.30%	1,043,400	2,583,735	148.49	30.91	70,400	89,600
SAV	15	15	15	15.35	15	0	0.00%	1,400	371,913	21.37	6.44	0	0
SBA	29.1	29	29.1	29.1	29	-100	-0.34%	19,700	1,754,160	100.81	15.45	0	0
SBG	12.35	12.2	12.35	12.4	12.15	-150	-1.21%	322,900	610,000	35.06	11.31	0	100
SBT	26.7	26	26.7	26.7	25.6	-700	-2.62%	1,115,500	21,740,066	1,249.43	31.25	48,800	157,700
SBV	8.01	8.3	8.5	8.5	7.8	+290	+3.62%	1,200	226,789	13.03	-	0	0
SC5	16.3	16.2	16.2	16.2	16.2	-100	-0.61%	400	242,733	13.95	6.55	0	0
SCR	9.59	9.6	9.65	9.74	9.49	+10	+0.1%	5,766,700	4,133,712	237.57	1,371.43	203,300	274,700
SCS	57	56.3	57	57.2	56.3	-700	-1.23%	265,600	5,746,934	330.28	8.60	5,200	37,000
SFC	19.5	18.55	18.4	19.15	18.4	-950	-4.87%	1,500	209,457	12.04	12.31	0	0
SFG	10.2	10.2	10.2	10.2	10.15	0	0.00%	2,400	488,553	28.08	19.03	0	0
SFI	26	0				0	0.00%	-	632,113	36.33	-	0	0
SGN	65.4	65.6	65.6	65.7	65.3	+200	+0.31%	11,000	2,197,508	126.29	9.02	0	0
SGR	21.7	22.1	21.75	22.4	21.7	+400	+1.84%	253,100	1,544,237	88.75	22.39	43,600	7,700
SGT	16.75	16.95	16.45	16.95	16.4	+200	+1.19%	5,100	2,508,654	144.18	19.28	0	0
SHA	4.18	4.18	4.29	4.29	4.15	0	0.00%	4,900	139,807	8.03	10.35	0	0
SHB	18	18.2	17.95	18.45	17.9	+200	+1.11%	135,329,400	83,605,410	4,804.91	7.89	12,849,690	1,753,900
SHI	14.3	14.3	14.3	14.3	14.2	0	0.00%	354,300	2,430,279	139.67	30.04	0	1,000
SHP	35.35	35.35	35.35	35.35	35	0	0.00%	1,600	3,577,645	205.61	12.52	0	0
SIP	55.1	54	55.3	55.3	53.9	-1,100	-2.00%	286,600	13,074,099	751.38	10.51	41,100	31,500
SJD	14.1	14.05	14.05	14.15	14.05	-50	-0.35%	95,000	969,431	55.71	6.80	200	200
SJS	66.3	66.2	66.3	66.6	65.2	-100	-0.15%	47,500	19,692,834	1,131.77	28.09	0	9,500
SKG	10.6	10.6	10.6	10.6	10.45	0	0.00%	79,200	704,876	40.51	20.74	0	3,400
SMA	9.53	9.53	9.53	9.53	9.53	0	0.00%	600	193,963	11.15	14.91	0	0
SMB	39.6	39.85	40	40	39.85	+250	+0.63%	400	1,189,389	68.36	7.70	300	0
SMC	11.9	11.9	12.25	12.25	11.5	0	0.00%	505,800	875,921	50.34	29.97	0	0
SPM	10.45	0				0	0.00%	-	143,897	8.27	-	0	0
SRC	49	0				0	0.00%	-	1,375,105	79.03	-	0	0
SRF	8.09	8.1	8.09	8.39	7.6	+10	+0.12%	3,400	273,673	15.73	155.77	0	0
SSB	19.4	19	19.2	19.35	19	-400	-2.06%	2,606,800	54,055,000	3,106.61	11.53	54,400	117,180
SSC	33.4	33.4	33.4	33.4	33.4	0	0.00%	800	443,278	25.48	11.03	0	0
SSI	41	41.45	41.1	41.75	40.85	+450	+1.1%	30,114,300	86,046,668	4,945.21	26.67	2,723,250	2,025,920
ST8	6.1	6.05	6.17	6.19	6.04	-50	-0.82%	82,800	155,611	8.94	7.03	1,000	0
STB	60.6	60	60.2	60.8	60	-600	-0.99%	3,805,800	113,112,943	6,500.74	11.21	200,240	176,500
STG	37.3	37.7	37.7	37.7	37.7	+400	+1.07%	100	3,704,152	212.88	19.23	0	0
STK	25	24.85	25	25	24.8	-150	-0.60%	14,900	2,401,428	138.01	191.15	200	0
SVC	20	20	19.1	20	19.1	0	0.00%	1,200	1,332,401	76.57	13.38	0	0
SVD	6.08	6.14	6.08	6.19	6	+60	+0.99%	2,600	169,500	9.74	12.48	0	0
SVI	49.95	50.4	47.4	50.4	47.4	+450	+0.9%	800	646,755	37.17	8.52	0	0
SVT	11.2	11.15	11.15	11.2	11.1	-50	-0.45%	4,000	193,017	11.09	7.00	0	0
SZC	33.1	32.4	33.2	33.4	32.35	-700	-2.11%	1,083,500	5,831,542	335.15	20.05	11,000	82,900
SZL	44.7	43.8	43.8	43.8	43.8	-900	-2.01%	1,000	1,197,691	68.83	14.32	0	0
TAL	50.1	50.2	48.75	50.2	48.75	+100	+0.2%	461,200	15,654,870	899.71	23.38	50,000	15,900
TBC	38	0				0	0.00%	-	2,413,000	138.68	-	0	0
TCB	40.8	40.8	41	41.35	40.55	0	0.00%	13,321,200	289,118,609	16,616.01	13.38	2,776,600	2,307,400
TCD	1.89	0				0	0.00%	-	634,701	36.48	-	0	0
TCH	24.7	24.5	24.8	25.2	24.1	-200	-0.81%	16,970,100	16,371,288	940.88	19.14	915,200	314,400
TCI	11.25	11.25	11.15	11.5	11.15	0	0.00%	237,500	1,300,736	74.75	22.91	36,100	7,700
TCL	34.7	34.35	34.7	34.7	34.35	-350	-1.01%	10,300	1,035,942	59.54	8.45	0	600
TCM	28.95	29	28.95	29.05	28.4	+50	+0.17%	1,864,800	3,249,124	186.73	11.38	0	107,800
TCO	11	11	11	11	10.5	0	0.00%	191,800	344,527	19.80	16.20	0	0
TCR	2.91	2.9	2.9	2.9	2.9	-10	-0.34%	100	30,060	1.73	-	0	0
TCT	20.95	20.8	20.5	20.8	20.35	-150	-0.72%	10,200	265,990	15.29	24.59	0	0
TDC	12.4	12.3	12.4	12.55	12.25	-100	-0.81%	517,800	1,230,000	70.69	2.97	0	84,900
TDG	3.16	3.13	3.15	3.16	2.96	-30	-0.95%	44,500	75,781	4.36	11.06	0	0
TDH	4.8	4.8	4.83	4.83	4.75	0	0.00%	186,000	540,733	31.08	-	0	1,500
TDM	57.9	58	58	58	58	+100	+0.17%	8,000	6,380,000	366.67	33.31	0	8,000
TDP	34.9	33.8	33.5	34	33	-1,100	-3.15%	128,400	2,981,912	171.37	31.09	0	20,700
TDW	51	48.3	48.3	48.3	48.3	-2,700	-5.29%	300	410,550	23.59	7.32	300	0
TEG	7	6.85	7.05	7.05	6.68	-150	-2.14%	80,600	827,525	47.56	163.10	0	0
THG	52.3	53.1	52.3	53.1	52	+800	+1.53%	94,400	1,652,998	95.00	10.33	51,700	200
TIP	19.2	19.1	19.2	19.25	19	-100	-0.52%	93,100	1,241,650	71.36	6.80	0	2,800
TIX	46	0				0	0.00%	-	1,380,000	79.31	-	0	0
TLD	8.18	8.09	8.18	8.19	8.08	-90	-1.10%	233,100	628,928	36.15	44.70	0	0
TLG	53.4	52.6	53.4	53.6	52.6	-800	-1.50%	299,500	4,615,838	265.28	10.94	1,800	59,300
TLH	5.46	5.46	5.5	5.5	5.4	0	0.00%	290,300	613,267	35.25	-	0	3,000
TMP	62	62	63	63	62	0	0.00%	700	4,340,000	249.43	12.39	0	0
TMS	42	41.8	40.85	42	40.6	-200	-0.48%	5,500	7,078,259	406.80	34.95	0	0
TMT	10	10	10	10.4	9.51	0	0.00%	8,900	368,780	21.19	-	100	0
TN1	15.75	15	15.6	15.6	14.7	-750	-4.76%	6,500	901,432	51.81	16.09	0	300
TNC	27.8	29.7	29.7	29.7	29.7	+1,900	+6.83%	100	571,725	32.86	19.22	0	0
TNH	12.85	12.8	12.95	13	12.8	-50	-0.39%	119,200	21,222,393	1,219.68	36.99	4,200	3,700
TNI	5.16	4.8	5.22	5.29	4.8	-360	-6.98%	1,196,800	252,000	14.48	-	600	13,400
TNT	8.27	8.3	8.27	8.53	8.27	+30	+0.36%	229,000	423,300	24.33	1,185.71	1,100	17,700
TPB	19.2	19.7	19.2	19.85	19.2	+500	+2.6%	28,525,100	52,046,537	2,991.18	8.57	12,721,300	2,347,100
TPC	12	12.8	12.8	12.8	12.7	+800	+6.67%	17,000	288,217	16.56	24.20	0	0
TRA	66.5	66.5	66.5	66.7	66.5	0	0.00%	1,500	2,756,461	158.42	13.33	0	0
TRC	69.4	69.9	69.4	70	69.2	+500	+0.72%	24,900	2,035,838	117.00	9.20	0	6,400
TSC	3.07	3.03	3.09	3.09	2.86	-40	-1.30%	347,500	596,483	34.28	606.00	0	0
TTA	12.05	12	12.1	12.1	11.9	-50	-0.41%	172,200	2,040,691	117.28	10.36	15,000	9,500
TTE	39.55	0				0	0.00%	-	1,126,795	64.76	-	0	0
TTF	2.98	2.96	3	3	2.93	-20	-0.67%	982,600	1,217,146	69.95	197.33	0	172,600
TV2	33.1	32.6	33	33.2	32.5	-500	-1.51%	177,600	2,201,353	126.51	34.03	2,100	3,300
TVB	9.5	9.45	9.5	9.52	9.45	-50	-0.53%	14,000	1,059,317	60.88	8.40	0	3,000
TVS	17.8	17.9	17.9	18.3	17.9	+100	+0.56%	169,100	2,989,215	171.79	10.64	80,900	1,000
TVT	16.5	16.5	16.5	16.5	16.5	0	0.00%	200	346,500	19.91	15.01	0	0
TYA	18.55	18.7	18.5	18.7	18.5	+150	+0.81%	3,000	114,545	6.58	7.62	0	0
UIC	47.5	48.5	48.5	49	48.5	+1,000	+2.11%	8,000	402,938	23.16	6.89	0	0
VAB	11.25	11.4	11.25	11.6	11.25	+150	+1.33%	1,142,900	9,306,512	534.86	7.10	40	8,340
VAF	18.25	18.8	19	19	17.9	+550	+3.01%	800	708,109	40.70	11.63	0	0
VCA	9.72	9.59	9.72	9.72	9.4	-130	-1.34%	19,900	145,646	8.37	141.03	0	0
VCB	63.1	62.5	63.1	63.4	62.5	-600	-0.95%	5,218,800	522,229,693	30,013.20	11.22	1,798,800	229,000
VCF	300	298	300	300	298	-2,000	-0.67%	500	7,920,582	455.21	17.74	0	0
VCG	27.6	27.25	27.7	27.85	27.15	-350	-1.27%	13,595,400	17,616,262	1,012.43	17.60	48,690	1,457,300
VCI	43	42.75	43.3	43.5	42.55	-250	-0.58%	7,898,600	30,891,150	1,775.35	27.76	251,400	468,600
VDP	52	0				0	0.00%	-	1,148,336	66.00	-	0	0
VDS	21.7	21.2	21.8	21.85	21.1	-500	-2.30%	2,754,800	5,766,400	331.40	17.43	154,200	150,900
VFG	57	57	57.2	57.9	57	0	0.00%	16,900	2,377,619	136.64	5.62	0	0
VGC	53.6	52	53.6	54.6	52	-1,600	-2.99%	2,687,800	23,314,200	1,339.90	21.10	267,800	1,716,500
VHC	55.1	54.2	55.2	55.4	54.2	-900	-1.63%	1,082,000	12,165,361	699.16	9.90	69,710	118,600
VHM	127	124	127.5	127.6	122.6	-3,000	-2.36%	7,059,300	509,319,088	29,271.21	16.88	998,680	1,277,900
VIB	20	20.25	19.9	20.4	19.9	+250	+1.25%	11,054,400	68,931,116	3,961.56	8.49	0	0
VIC	211.9	209.5	214.1	214.9	206	-2,400	-1.13%	3,752,400	807,206,750	46,391.19	68.80	693,800	1,073,660
VID	5.06	5.05	5.18	5.18	5.01	-10	-0.20%	9,100	206,222	11.85	29.71	0	0
VIP	13.2	13.1	13.15	13.35	13.1	-100	-0.76%	178,700	896,969	51.55	12.00	0	6,400
VIX	39.1	39.6	39.8	40.2	39.15	+500	+1.28%	42,894,900	60,644,622	3,485.32	58.49	654,950	231,370
VJC	152.5	163.1	156.7	163.1	152.8	+10,600	+6.95%	3,453,800	88,336,809	5,076.83	62.95	270,300	104,860
VMD	16.3	0				0	0.00%	-	251,676	14.46	-	0	0
VND	23.35	23.5	23.5	23.8	23.3	+150	+0.64%	19,137,300	35,774,048	2,055.98	20.81	618,100	1,669,500
VNE	7.63	7.59	7.62	7.62	7.55	-40	-0.52%	111,000	622,799	35.79	-	400	13,800
VNG	7.5	7.2	7.35	7.4	7.04	-300	-4.00%	7,400	700,392	40.25	288.00	300	0
VNL	22.7	22.8	22.7	22.8	22.6	+100	+0.44%	15,400	322,403	18.53	7.24	0	0
VNM	63.5	63.6	63.8	64.4	63.6	+100	+0.16%	4,645,400	132,921,166	7,639.15	15.81	1,046,850	97,970
VNS	9.55	9.58	9.56	9.58	9.55	+30	+0.31%	9,600	650,091	37.36	7.79	0	0
VOS	13.3	13	13.45	13.45	12.95	-300	-2.26%	1,418,600	1,820,000	104.60	5.43	3,200	133,400
VPB	32.5	33.7	32.75	34.65	32.75	+1,200	+3.69%	92,652,500	267,373,225	15,366.28	16.94	7,324,630	9,409,910
VPD	25.5	25.4	25.5	25.6	25.4	-100	-0.39%	2,700	2,707,377	155.60	12.76	0	0
VPG	7.56	7.2	7.52	7.55	7.2	-360	-4.76%	673,600	636,593	36.59	6.79	6,500	22,900
VPH	5.1	5.05	5.06	5.09	5.01	-50	-0.98%	98,300	481,557	27.68	3.72	0	0
VPI	60.2	60.2	60	61.3	59.9	0	0.00%	2,324,400	19,266,985	1,107.30	54.14	377,900	160,800
VPL	86.5	83.7	86.8	86.8	82.5	-2,800	-3.24%	707,100	150,099,242	8,626.39	55.36	3,300	72,600
VPS	10.8	11.55	11.55	11.55	11.55	+750	+6.94%	158,100	282,522	16.24	11.80	0	0
VRC	13.65	13.05	13.4	13.45	13.05	-600	-4.40%	13,900	652,500	37.50	652.50	0	0
VRE	42.75	41.9	42.65	43.05	41.05	-850	-1.99%	19,684,200	95,210,141	5,471.85	23.24	5,496,200	7,257,550
VSC	27.8	28.25	28.2	29.4	28.15	+450	+1.62%	13,215,400	10,575,963	607.81	20.28	1,043,000	489,700
VSH	46	45.5	46	46	45.5	-500	-1.09%	25,800	10,748,977	617.76	23.97	0	21,300
VSI	20.35	20.35	20.35	20.35	20.35	0	0.00%	100	268,620	15.44	11.74	0	100
VTB	9.75	10.05	10	10.15	10	+300	+3.08%	20,400	108,585	6.24	9.41	0	0
VTO	11.55	11.7	11.55	11.7	11.55	+150	+1.3%	251,100	934,440	53.70	10.40	1,000	23,200
VTP	97.4	98.8	98	99	96.2	+1,400	+1.44%	614,000	12,032,165	691.50	41.69	10,600	75,050
YBM	14.2	14.4	14.2	14.4	14	+200	+1.41%	13,700	205,918	11.83	15.45	0	0
YEG	13.4	13	13.4	13.4	12.9	-400	-2.99%	4,215,700	2,493,426	143.30	14.16	44,400	221,900
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	8,755,099,281	503,166.63		90,460,010	102,407,650

※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」