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	7.82	7.95	7.9	8.04	7.86	+130	+1.66%	1,199,300	3,130,255	187.44	8.25	66,400	38,200
AAM	6.76	6.84	6.82	6.84	6.8	+80	+1.18%	4,300	71,486	4.28	-	0	0
AAT	3.33	3.35	3.3	3.37	3.3	+20	+0.6%	40,000	237,244	14.21	-	0	8,800
ABR	12.8	12.25	12.9	12.9	11.95	-550	-4.30%	12,100	245,000	14.67	12.41	0	0
ABS	2.92	2.9	2.93	2.99	2.9	-20	-0.68%	128,000	232,000	13.89	96.67	0	0
ABT	64.1	63.6	63	65.6	63	-500	-0.78%	9,700	749,034	44.85	8.34	0	0
ACB	23.9	23.8	24	24.15	23.75	-100	-0.42%	20,344,800	122,252,427	7,320.50	6.49	3,161,400	12,194,340
ACC	13.35	0				0	0.00%	-	1,401,750	83.94	-	0	0
ACG	36.25	36	36.25	36.25	36	-250	-0.69%	10,300	5,428,366	325.05	12.93	0	0
ACL	13.4	13.4	13.4	13.4	13.1	0	0.00%	6,200	672,131	40.25	62.33	0	600
ADG	9.19	8.66	8.66	8.66	8.66	-530	-5.77%	900	185,155	11.09	10.41	0	0
ADP	23.4	23.4	23.3	23.4	23.2	0	0.00%	2,800	539,132	32.28	6.32	0	0
ADS	8.1	8.58	8.1	8.66	8	+480	+5.93%	275,800	655,467	39.25	12.86	5,200	4,800
AFX	10.9	10.85	10.85	10.85	10.7	-50	-0.46%	103,100	-	-	13.56	0	0
AGG	14.75	14.9	15.1	15.2	14.8	+150	+1.02%	326,700	2,421,668	145.01	8.14	24,000	20,100
AGR	16	16.15	16.05	16.2	15.95	+150	+0.94%	376,200	3,687,235	220.79	25.76	4,100	41,300
ANT	38.4	37.95	38.4	38.4	37.5	-450	-1.17%	8,400	-	-	9.55	0	0
ANV	27.05	28.55	27.1	28.9	27.1	+1,500	+5.55%	5,703,600	7,601,602	455.19	159.50	749,000	366,180
APG	10.3	10.45	10.35	10.75	10.25	+150	+1.46%	452,200	2,336,849	139.93	-	0	34,400
APH	6.23	6.26	6.26	6.3	6.16	+30	+0.48%	314,600	1,526,716	91.42	12.83	3,000	26,210
ASG	16.8	16.95	16.8	16.95	15.7	+150	+0.89%	2,600	1,538,800	92.14	53.13	0	0
ASM	6.14	6.23	6.14	6.29	6.14	+90	+1.47%	295,300	2,536,820	151.91	12.05	300	12,100
ASP	4.86	4.83	4.86	4.86	4.72	-30	-0.62%	9,400	180,350	10.80	25.29	3,000	0
AST	72.5	75.7	74	76.8	72.2	+3,200	+4.41%	26,700	3,406,500	203.98	23.81	5,500	700
BAF	35.55	35.7	35.35	35.8	35.25	+150	+0.42%	3,659,300	10,853,573	649.91	22.94	307,200	360,700
BCE	11.55	11.6	11.15	11.6	11.15	+50	+0.43%	31,400	406,000	24.31	5.44	100	2,900
BCG	2.53	0				0	0.00%	-	2,226,933	133.35	-	0	0
BCM	66	66	66	67	65.1	0	0.00%	1,122,000	68,310,000	4,090.42	32.84	75,100	676,900
BFC	46	46.7	46	47	45.6	+700	+1.52%	41,700	2,669,745	159.86	8.31	7,500	7,700
BHN	32.8	32.75	30.8	32.75	30.8	-50	-0.15%	37,000	7,591,450	454.58	20.48	200	0
BIC	24.95	26.6	24.95	26.65	24.75	+1,650	+6.61%	917,400	3,119,565	186.80	6.25	461,500	90,150
BID	51.9	51.9	51.8	52.8	51	0	0.00%	7,082,200	364,408,683	21,820.88	16.20	1,111,900	979,820
BKG	2.8	2.8	2.85	2.85	2.78	0	0.00%	57,000	200,505	12.01	13.46	100	0
BMC	16.1	17.2	16.7	17.2	16.7	+1,100	+6.83%	319,700	213,153	12.76	9.27	0	1,300
BMI	18.2	18.3	18.3	18.5	18.1	+100	+0.55%	245,900	2,755,022	164.97	11.70	11,300	22,100
BMP	160.5	159.8	162.9	162.9	158	-700	-0.44%	77,200	13,081,378	783.32	13.20	2,310	11,900
BRC	12.1	12.4	12.55	12.55	12.4	+300	+2.48%	1,500	153,450	9.19	7.05	0	0
BSI	38.3	39.1	38.8	39.15	38.4	+800	+2.09%	431,000	9,593,808	574.48	21.11	43,000	5,800
BSR	21.9	21.85	22	22.05	21.1	-50	-0.23%	16,709,600	109,409,498	6,551.47	107.64	3,633,400	2,250,100
BTP	8.13	8.12	8.1	8.13	8	-10	-0.12%	105,000	491,143	29.41	11.47	700,000	759,710
BTT	38.85	0				0	0.00%	-	524,475	31.41	-	0	0
BVH	68.8	69.1	68.8	69.3	66.6	+300	+0.44%	748,000	51,294,503	3,071.53	24.31	220,000	45,070
BWE	45.3	46.4	45.7	46.4	45.6	+1,100	+2.43%	127,300	10,204,689	611.06	19.25	29,400	11,100
C32	12.2	12.2	12.2	12.2	11.8	0	0.00%	13,300	366,711	21.96	22.55	0	0
C47	9.8	9.8	9.8	9.82	9.6	0	0.00%	19,100	356,154	21.33	90.74	0	0
CCC	11	10.7	10.9	10.9	10.7	-300	-2.73%	8,600	439,288	26.30	10.19	0	0
CCI	27.5	0				0	0.00%	-	482,380	28.89	-	0	0
CCL	5.76	5.76	5.72	5.77	5.72	0	0.00%	104,400	343,189	20.55	9.00	0	0
CDC	24.2	24.4	24.2	24.8	24.1	+200	+0.83%	171,000	1,287,653	77.10	22.30	4,500	1,400
CHP	28	27.9	27.95	28.1	27.5	-100	-0.36%	82,200	4,398,660	263.39	13.06	0	79,200
CIG	8.39	8.4	8.35	8.5	8.35	+10	+0.12%	5,700	428,736	25.67	4.86	0	0
CII	18.25	18.05	18.65	18.8	18.05	-200	-1.10%	8,512,200	11,289,380	676.01	24.97	473,520	483,130
CKG	9.8	9.8	9.9	9.98	9.75	0	0.00%	32,800	1,120,247	67.08	7.60	0	0
CLC	54	54.5	55.8	55.8	53.4	+500	+0.93%	1,400	1,428,313	85.53	10.56	0	1,100
CLL	30.5	30.4	30.5	30.5	30.35	-100	-0.33%	12,500	1,033,600	61.89	11.16	0	0
CLW	40.75	39.5	39.5	39.5	39.5	-1,250	-3.07%	400	513,500	30.75	9.52	0	0
CMG	35.55	35.55	35.75	36.7	35.55	0	0.00%	385,200	7,527,539	450.75	24.89	46,920	124,200
CMV	8.8	8.2	8.8	8.8	8.2	-600	-6.82%	3,100	148,878	8.91	14.44	0	0
CMX	6.19	6.3	6.19	6.3	6.18	+110	+1.78%	191,900	641,964	38.44	11.48	0	7,300
CNG	27.2	26.8	27.5	28	26.8	-400	-1.47%	45,700	940,661	56.33	12.17	1,400	4,800
COM	39.35	36.6	42	42	36.6	-2,750	-6.99%	4,100	516,815	30.95	27.81	0	0
CRC	9	9.18	8.91	9.4	8.86	+180	+2%	764,900	627,911	37.60	7.21	169,100	26,700
CRE	7.41	7.6	7.45	7.69	7.4	+190	+2.56%	578,900	3,523,956	211.02	85.39	61,300	53,500
CRV	26.9	27.4	27.4	27.4	27.4	+500	+1.86%	100	18,834,757	1,127.83	39.88	0	0
CSM	12.65	12.7	12.65	12.7	12.55	+50	+0.4%	80,400	1,316,041	78.80	29.33	0	0
CSV	28.8	28.55	28.6	29.05	28.25	-250	-0.87%	513,400	3,154,772	188.91	14.49	47,900	33,900
CTD	76.5	75.9	76.5	77.5	74.5	-600	-0.78%	797,200	7,698,538	460.99	16.64	440	245,730
CTF	20.05	19.95	20.1	20.1	19.65	-100	-0.50%	326,900	1,908,294	114.27	38.44	0	14,700
CTG	38.4	38.3	38.5	38.9	38.1	-100	-0.26%	10,027,200	297,473,980	17,812.81	8.11	2,226,500	3,685,170
CTI	23.25	23.45	23.1	23.6	23.05	+200	+0.86%	244,500	1,477,350	88.46	12.97	9,500	18,600
CTR	96.7	96	96.7	97.7	96	-700	-0.72%	562,800	10,981,044	657.55	20.40	73,000	92,240
CTS	30.9	31.2	31	31.5	31	+300	+0.97%	415,900	6,636,035	397.37	20.08	51,500	6,000
CVT	28.4	28.25	26.6	28.25	26.6	-150	-0.53%	2,100	1,036,518	62.07	17.33	0	0
D2D	35.5	35.5	35.45	35.5	35.25	0	0.00%	9,000	1,074,221	64.32	14.63	0	0
DAH	3.45	3.35	3.4	3.43	3.33	-100	-2.90%	80,000	282,070	16.89	41.36	0	0
DAT	10.15	10.2	10.15	10.85	9.44	+50	+0.49%	46,500	706,129	42.28	11.36	0	0
DBC	28.25	28.3	28.45	29.5	28.3	+50	+0.18%	12,944,900	10,891,727	652.20	10.78	438,700	723,400
DBD	51.8	51.9	51.8	52	51.4	+100	+0.19%	69,000	4,903,993	293.65	20.51	20,000	0
DBT	11	11.15	11	11.15	10.8	+150	+1.36%	2,500	228,917	13.71	14.44	0	0
DC4	9.98	9.98	9.98	10	9.95	0	0.00%	87,800	980,392	58.71	4.78	600	800
DCL	53.9	54.3	53.9	54.5	53	+400	+0.74%	458,600	3,966,128	237.49	74.08	0	8,900
DCM	36	37	36	37.2	35.55	+1,000	+2.78%	4,027,900	19,587,800	1,172.92	15.46	531,800	300,000
DGC	68.1	67.8	68.4	68.6	66.1	-300	-0.44%	2,642,600	25,748,976	1,541.85	9.17	224,550	253,100
DGW	44	47.05	44.1	47.05	44.1	+3,050	+6.93%	4,961,300	10,405,987	623.11	23.49	1,413,600	528,800
DHA	64.8	64	64.8	64.8	62.9	-800	-1.23%	22,100	942,149	56.42	18.22	1,100	5,400
DHC	33.8	34.25	33.8	34.6	33.7	+450	+1.33%	288,200	2,756,887	165.08	11.62	39,100	28,000
DHG	103.5	103.7	104.4	104.4	103	+200	+0.19%	23,700	13,558,368	811.88	17.99	2,900	0
DHM	5.99	6	5.99	6	5.9	+10	+0.17%	22,200	207,214	12.41	68.18	0	0
DIG	15.95	16	16.1	16.2	15.85	+50	+0.31%	3,284,600	10,342,899	619.34	85.11	269,400	17,000
DLG	3.5	3.45	3.59	3.6	3.35	-50	-1.43%	5,510,500	1,032,619	61.83	4.96	55,500	655,400
DMC	62	61.9	61.9	61.9	61.9	-100	-0.16%	1,100	2,149,630	128.72	12.47	0	0
DPG	43.9	44	43.9	44.1	43.15	+100	+0.23%	321,200	4,435,157	265.58	12.38	150,900	49,700
DPM	23.6	23.9	23.85	24.05	23.4	+300	+1.27%	3,282,800	16,250,208	973.07	22.17	103,040	602,900
DPR	40.3	40.3	39.9	40.9	39.05	0	0.00%	990,000	3,501,503	209.67	13.43	208,700	134,000
DQC	10	10.4	10.05	10.4	10.05	+400	+4%	200	286,604	17.16	-	0	0
DRC	14.85	15	14.8	15.05	14.8	+150	+1.01%	233,200	2,316,439	138.71	7.69	0	0
DRH	2.33	2.49	2.49	2.49	2.49	+160	+6.87%	403,500	308,033	18.45	-	0	0
DRL	45.9	46.5	45.95	46.5	45.95	+600	+1.31%	3,800	441,750	26.45	10.60	0	0
DSC	15	14.95	15	15.05	14.8	-50	-0.33%	22,300	3,582,939	214.55	17.32	0	0
DSE	24.55	24.3	24.55	24.65	24.1	-250	-1.02%	233,900	8,325,180	498.51	43.71	6,200	37,800
DSN	41.5	41.95	41.5	41.95	41.05	+450	+1.08%	13,900	506,882	30.35	6.43	0	0
DTA	3.98	3.99	3.99	3.99	3.89	+10	+0.25%	12,900	72,059	4.31	48.07	0	0
DTL	13.2	12.75	13.2	13.2	12.75	-450	-3.41%	2,500	773,045	46.29	182.14	0	0
DTT	15.95	0				0	0.00%	-	130,022	7.79	-	0	0
DVP	71.5	71.4	71.2	71.5	70	-100	-0.14%	16,300	2,856,000	171.02	8.49	500	9,200
DXG	15.2	15.2	15.3	15.45	15.1	0	0.00%	4,817,800	15,487,040	927.37	43.18	249,840	557,590
DXS	7.26	7.36	7.26	7.4	7.25	+100	+1.38%	969,200	4,262,199	255.22	31.19	331,300	117,200
DXV	3.85	3.9	4.11	4.11	3.9	+50	+1.3%	1,400	38,610	2.31	-	0	0
E1VFVN30	35.73	35.8	35.73	35.8	35.36	+70	+0.2%	374,900	-	-	-	23,500	257,300
EIB	20.85	20.95	21.3	21.3	20.85	+100	+0.48%	3,257,800	39,023,997	2,336.77	11.73	45,240	238,700
ELC	24.45	24.7	24.1	25.5	24.1	+250	+1.02%	1,990,100	2,718,822	162.80	21.48	91,000	67,800
EVE	10.5	10.45	10.5	10.7	10.3	-50	-0.48%	4,200	438,689	26.27	-	0	100
EVF	11.55	11.65	11.75	12	11.6	+100	+0.87%	3,386,600	8,860,592	530.57	16.55	13,400	349,100
EVG	7.29	7.31	7.29	7.34	7.22	+20	+0.27%	350,800	1,573,476	94.22	50.07	6,800	3,100
FCM	3.55	3.77	3.57	3.79	3.56	+220	+6.2%	192,700	174,274	10.44	121.61	0	500
FCN	14	13.8	14	14.1	13.8	-200	-1.43%	468,900	2,172,658	130.10	233.90	0	100,000
FDC	16.1	0				0	0.00%	-	621,943	37.24	-	0	0
FIR	7.15	7.15	7.16	7.2	7.1	0	0.00%	39,300	505,288	30.26	715.00	0	0
FIT	4.68	4.72	4.68	4.81	4.68	+40	+0.85%	337,200	1,604,484	96.08	13.45	0	0
FMC	37.6	37.3	37.55	37.7	37.25	-300	-0.80%	74,500	2,439,006	146.05	7.98	600	0
FPT	104.5	106.1	105	107.2	103.7	+1,600	+1.53%	14,247,700	180,742,106	10,822.88	21.46	4,701,420	2,141,070
FRT	160.3	165	160	168.9	159	+4,700	+2.93%	1,082,600	28,099,795	1,682.62	71.96	400,500	287,400
FTS	32.45	32.6	32.35	32.8	32.35	+150	+0.46%	420,200	10,970,213	656.90	17.44	38,900	25,040
FUCTVGF3	15.8	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	12.4	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	8	0				0	0.00%	-	-	-	-	0	0
FUEABVND	11.9	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	14.8	14.87	15	15	14.87	+70	+0.47%	1,000	-	-	-	0	600
FUEFCV50	15.43	15.9	15.42	15.99	15.42	+470	+3.05%	3,000	-	-	-	0	0
FUEIP100	13.09	13.59	13.59	13.59	13.59	+500	+3.82%	400	-	-	-	0	0
FUEKIV30	13.58	13.67	13.58	13.7	13.45	+90	+0.66%	9,000	-	-	-	2,000	9,000
FUEKIVFS	17.68	17.68	17.68	17.68	17.68	0	0.00%	100	-	-	-	0	100
FUEKIVND	14.71	14.91	14.91	14.91	14.91	+200	+1.36%	100	-	-	-	100	0
FUEMAV30	24.22	24.47	24.22	24.47	24.15	+250	+1.03%	500	-	-	-	100	200
FUEMAVND	16.67	16.97	16.68	16.97	16.68	+300	+1.8%	400	-	-	-	400	100
FUESSV30	25.79	25.4	25.79	25.85	25	-390	-1.51%	22,100	-	-	-	0	15,300
FUESSV50	29.4	29.1	29.1	29.1	28.9	-300	-1.02%	15,800	-	-	-	1,100	14,900
FUESSVFL	31.16	30.9	30.97	31.1	30.72	-260	-0.83%	37,800	-	-	-	1,800	2,030
FUETCC50	14.43	14.47	14.59	15	14.45	+40	+0.28%	42,000	-	-	-	300	0
FUETPVND	11.85	0				0	0.00%	-	-	-	-	0	0
FUEVFVND	39.64	40	39.64	40	39.64	+360	+0.91%	820,900	-	-	-	1,770	723,100
FUEVN100	26.98	27.67	26.9	27.8	26.8	+690	+2.56%	230,600	-	-	-	0	0
GAS	118	116.8	118.5	118.5	111.3	-1,200	-1.02%	3,705,700	281,832,532	16,876.20	26.83	358,270	1,413,300
GDT	19.55	19.5	19.2	19.55	19.2	-50	-0.26%	16,600	480,679	28.78	9.00	0	2,000
GEE	184.5	186	185.6	186	178	+1,500	+0.81%	236,200	68,075,992	4,076.41	1,068.97	26,240	12,300
GEG	14.55	14.9	15	15.2	14.75	+350	+2.41%	405,200	6,295,375	376.97	85.63	0	13,600
GEX	36	36.5	36.5	37.4	36	+500	+1.39%	4,464,400	31,369,187	1,878.39	19.11	530,310	533,800
GIL	13.45	13.8	13.35	13.95	13.35	+350	+2.6%	261,300	1,402,028	83.95	36.90	0	3,400
GMD	65.8	67.9	65.2	67.9	65.2	+2,100	+3.19%	995,300	28,959,018	1,734.07	15.88	334,810	172,270
GMH	7.8	7.9	7.8	7.93	7.61	+100	+1.28%	2,000	130,350	7.81	21.88	0	0
GSP	11.25	11.1	11.05	11.25	11.05	-150	-1.33%	2,800	681,310	40.80	7.37	0	0
GTA	9.8	9.6	9.12	9.6	9.12	-200	-2.04%	4,200	94,368	5.65	11.03	0	0
GVR	38.2	40.85	38.2	40.85	37.9	+2,650	+6.94%	9,435,700	163,400,000	9,784.43	48.00	2,010,210	342,150
HAG	16.9	17.1	16.9	17.1	16.75	+200	+1.18%	6,742,000	21,672,528	1,297.76	-	244,200	2,893,950
HAH	55.9	56.2	56.5	56.9	55.9	+300	+0.54%	1,027,300	9,490,000	568.26	11.12	28,880	350,790
HAP	7.43	7.45	7.1	7.45	7.1	+20	+0.27%	14,500	826,520	49.49	8.13	0	7,300
HAR	3.69	3.72	3.74	3.75	3.7	+30	+0.81%	70,500	355,945	21.31	36.12	0	0
HAS	8.1	8.1	8	8.1	8	0	0.00%	500	63,180	3.78	-	0	0
HAX	10.6	10.65	10.75	10.75	10.6	+50	+0.47%	216,200	1,144,233	68.52	9.16	7,700	12,400
HCD	7.72	7.73	7.72	7.74	7.7	+10	+0.13%	32,100	285,692	17.11	9.46	0	0
HCM	23.45	23.6	23.45	23.9	23.45	+150	+0.64%	8,057,900	25,486,977	1,526.17	14.42	540,510	1,163,200
HDB	28.5	27.85	28.55	28.6	27.8	-650	-2.28%	13,587,000	139,396,946	8,347.12	7.59	231,970	2,167,100
HDC	21.5	21.35	21.75	22.1	21.35	-150	-0.70%	2,543,100	4,264,760	255.37	49.19	21,200	216,300
HDG	25.9	26.4	26.3	26.4	26.05	+500	+1.93%	1,089,900	9,767,024	584.85	24.38	65,700	11,300
HHP	13.05	13.4	13	13.4	12.9	+350	+2.68%	2,192,600	1,159,828	69.45	68.02	36,700	81,900
HHS	11.2	11.3	11.35	11.4	11.2	+100	+0.89%	1,043,900	4,881,441	292.30	11.32	65,500	13,200
HHV	12.2	12.2	12.25	12.3	12.1	0	0.00%	2,463,900	6,068,683	363.39	11.90	183,220	110,480
HID	6.2	6.43	6.2	6.59	6.15	+230	+3.71%	469,200	493,543	29.55	90.56	11,050	36,300
HII	5.89	5.98	5.71	5.98	5.68	+90	+1.53%	202,300	440,505	26.38	142.38	2,600	7,600
HMC	11.5	11.3	11.45	11.45	11.25	-200	-1.74%	7,600	308,490	18.47	12.06	500	0
HNA	22.4	23.9	22.4	23.9	22.1	+1,500	+6.7%	14,700	5,622,050	336.65	20.84	0	0
HPG	26.7	27.1	26.8	27.1	26.8	+400	+1.5%	27,608,700	208,005,125	12,455.40	15.48	4,319,210	1,706,070
HPX	5.23	5.29	5.29	5.31	5.22	+60	+1.15%	1,748,100	1,609,052	96.35	28.44	62,900	36,900
HQC	2.81	2.8	2.81	2.84	2.8	-10	-0.36%	2,178,500	1,614,478	96.68	48.28	0	94,900
HRC	28.45	30	30	30	30	+1,550	+5.45%	100	906,199	54.26	14.76	0	0
HSG	16.2	16.25	16.3	16.4	16.15	+50	+0.31%	2,564,700	10,090,963	604.25	14.29	184,600	175,140
HSL	6.93	6.9	6.91	6.95	6.45	-30	-0.43%	153,900	266,115	15.94	39.43	900	0
HT1	14.85	14.85	14.85	15.25	14.65	0	0.00%	818,000	5,666,610	339.32	93.99	290,900	615,200
HTG	43.9	43.45	43.35	43.85	43.05	-450	-1.03%	23,400	1,564,318	93.67	6.55	0	0
HTI	25.5	25.9	25.5	25.9	25.4	+400	+1.57%	48,200	646,184	38.69	10.51	5,400	200
HTL	23.15	24.75	23.15	24.75	23.15	+1,600	+6.91%	15,000	297,000	17.78	12.83	0	200
HTN	7.75	7.75	7.77	7.99	7.74	0	0.00%	99,400	690,652	41.36	28.08	0	0
HTV	12.3	0				0	0.00%	-	161,179	9.65	-	0	0
HU1	6.56	6.11	6.11	6.11	6.11	-450	-6.86%	200	61,100	3.66	15.87	0	0
HUB	15.05	15.05	15	15.05	14.85	0	0.00%	13,700	455,155	27.25	6.34	0	0
HVH	12.95	13	13	13.1	12.9	+50	+0.39%	67,800	825,361	49.42	17.50	0	0
HVN	26.25	27.2	26.3	27.45	26.3	+950	+3.62%	1,341,400	60,231,522	3,606.68	-	301,000	53,200
HVX	2.5	2.33	2.5	2.5	2.33	-170	-6.80%	172,000	96,754	5.79	-	0	0
ICT	18.1	18.35	18.45	18.45	18	+250	+1.38%	2,500	590,595	35.36	19.00	0	0
IDI	6.48	6.55	6.58	6.69	6.44	+70	+1.08%	547,500	1,789,281	107.14	26.41	21,300	15,100
IJC	10.6	10.55	10.7	10.7	10.45	-50	-0.47%	2,263,200	6,642,076	397.73	11.33	52,100	1,461,700
ILB	23.2	23.2	23.2	23.25	23.15	0	0.00%	4,600	886,228	53.07	7.04	0	0
IMP	53.8	53.8	53.6	53.8	53.6	0	0.00%	47,900	8,285,682	496.15	27.85	26,300	2,100
ITC	13.3	13	13.05	13.15	12.4	-300	-2.26%	127,800	1,247,156	74.68	38.81	0	0
ITD	16.75	17	16.9	17.5	16.9	+250	+1.49%	189,500	444,938	26.64	9.23	1,860	0
JVC	6.29	6.18	6.3	6.4	5.85	-110	-1.75%	385,400	695,251	41.63	17.21	2,500	25,200
KBC	34.1	33.6	34.1	34.4	33.5	-500	-1.47%	2,989,200	31,642,960	1,894.79	67.47	66,760	720,280
KDC	50	50	49.95	50	49.6	0	0.00%	193,600	14,490,316	867.68	359.71	21,100	130
KDH	26.9	26.9	27	27.35	26.5	0	0.00%	3,483,500	30,187,581	1,807.64	33.63	288,360	356,800
KHG	6.7	6.88	6.7	7.09	6.7	+180	+2.69%	30,053,600	3,092,114	185.16	56.39	4,041,400	550,100
KHP	12	11.9	11.95	11.95	11.85	-100	-0.83%	3,900	718,483	43.02	12.43	0	0
KLB	15.15	15.15	15.2	15.4	15.15	0	0.00%	202,700	-	-	6.17	300	0
KMR	2.92	2.93	2.92	2.93	2.9	+10	+0.34%	4,900	166,652	9.98	28.45	0	0
KOS	39.15	39.15	39.6	39.6	39.05	0	0.00%	565,800	8,475,244	507.50	395.45	6,400	6,100
KSB	17.3	17.45	17.3	17.55	17.15	+150	+0.87%	3,059,000	1,997,043	119.58	36.58	424,200	62,100
L10	26	0				0	0.00%	-	254,540	15.24	-	0	0
LAF	18.25	18.2	18.25	18.25	18.2	-50	-0.27%	4,500	277,150	16.60	7.12	0	0
LBM	35.1	34.85	34.5	35.1	34.5	-250	-0.71%	11,600	1,394,000	83.47	16.91	400	0
LCG	10.05	10.2	10.2	10.25	10.05	+150	+1.49%	1,646,800	2,107,342	126.19	16.92	184,500	57,400
LDG	3.94	4.05	3.94	4.05	3.94	+110	+2.79%	1,528,000	1,035,244	61.99	-	100,700	83,000
LGC	59.9	0				0	0.00%	-	12,706,605	760.87	-	0	0
LGL	6.38	6.52	6.5	6.55	6.25	+140	+2.19%	174,700	335,761	20.11	-	0	0
LHG	28.85	29	28.8	29	28.75	+150	+0.52%	103,100	1,450,348	86.85	9.05	0	0
LIX	38.4	38.6	38.75	38.8	38.05	+200	+0.52%	53,200	2,501,280	149.78	13.82	1,700	1,600
LM8	13.1	0				0	0.00%	-	122,992	7.36	-	0	0
LPB	42	41.7	42.15	42.45	41.5	-300	-0.71%	801,400	124,569,664	7,459.26	12.81	92,700	111,900
LSS	9.5	9.6	9.49	9.6	9.49	+100	+1.05%	85,400	823,120	49.29	7.09	0	4,500
MBB	26.55	26.7	26.9	26.95	26.3	+150	+0.56%	19,308,300	215,068,498	12,878.35	7.17	2,780,340	1,822,500
MCH	157.1	158.1	156.5	162	156.5	+1,000	+0.64%	471,000	-	-	14.58	259,600	235,040
MCM	27.3	27.5	27.65	27.65	27.2	+200	+0.73%	12,400	3,025,000	181.14	15.29	0	0
MCP	27.1	26.9	27.1	27.1	26.9	-200	-0.74%	9,600	534,460	32.00	16.14	0	0
MDG	41.55	43	44	44	41.55	+1,450	+3.49%	18,200	443,966	26.58	111.69	2,000	0
MHC	10.4	9.86	9.91	10.35	9.86	-540	-5.19%	36,200	428,675	25.67	36.38	0	0
MIG	17.95	18	17.95	18.15	17.65	+50	+0.28%	158,600	3,625,801	217.11	13.90	31,800	11,600
MSB	12.15	12.15	12.15	12.25	12.1	0	0.00%	2,956,200	37,908,000	2,269.94	5.72	0	136,900
MSH	34.55	35.75	34.3	35.9	34.3	+1,200	+3.47%	663,600	4,022,626	240.88	6.50	27,900	121,700
MSN	79.5	84.1	80.3	85	80.2	+4,600	+5.79%	24,722,400	127,873,371	7,657.09	62.53	6,445,400	2,221,300
MWG	85.5	89.5	85.7	89.5	85.3	+4,000	+4.68%	15,892,000	131,426,880	7,869.87	35.15	1,247,100	3,099,600
NAB	14.25	14.1	14.2	14.25	14.1	-150	-1.05%	1,432,800	19,352,963	1,158.86	5.22	21,110	105,800
NAF	42.5	42.15	42.55	42.6	41.9	-350	-0.82%	650,500	298,588	17.88	20.18	39,710	73,800
NAV	16.55	0				0	0.00%	-	132,400	7.93	-	0	0
NBB	18	18	17.7	18	17.7	0	0.00%	11,000	1,802,876	107.96	2,571.43	0	0
NCT	95.1	95.9	95.8	96.4	95.5	+800	+0.84%	16,100	2,509,294	150.26	10.45	2,800	7,500
NHA	15.25	15.05	15.3	15.35	15	-200	-1.31%	81,700	731,305	43.79	10.26	200	4,100
NHH	11.6	11.2	11.5	11.55	11.2	-400	-3.45%	372,700	1,265,197	75.76	9.49	6,400	20,700
NHT	11.05	11.05	11.05	11.05	11.05	0	0.00%	200	265,241	15.88	11.76	0	0
NKG	15.15	15.3	15.2	15.6	15.2	+150	+0.99%	4,224,800	6,847,834	410.05	10.67	209,500	290,200
NLG	29	28.45	29	29.35	28.25	-550	-1.90%	2,161,600	13,801,021	826.41	22.14	343,800	951,600
NNC	55.5	55.2	54.7	55.5	54.5	-300	-0.54%	70,600	1,209,984	72.45	21.00	5,400	3,400
NO1	6	6.14	6.1	6.14	6.07	+140	+2.33%	12,300	147,360	8.82	8.18	0	0
NSC	75.5	75.7	75.5	75.9	75.5	+200	+0.26%	300	1,330,391	79.66	6.46	0	0
NT2	26.35	26.25	26.45	26.5	25.95	-100	-0.38%	902,600	7,556,746	452.50	95.11	163,320	95,600
NTC	153.3	154.4	153.3	154.4	152.8	+1,100	+0.72%	19,100	3,705,597	221.89	12.66	0	0
NTL	17.35	17.05	17.45	17.45	16.9	-300	-1.73%	523,800	2,079,757	124.54	3.61	0	93,700
NVL	11.9	12.15	12	12.15	11.9	+250	+2.1%	3,854,600	27,119,025	1,623.89	-	70,160	97,500
NVT	7.43	7.43	7.43	7.43	7.43	0	0.00%	100	672,415	40.26	-	0	0
OCB	11.7	11.7	11.7	11.8	11.7	0	0.00%	1,306,600	28,849,733	1,727.53	9.16	6,000	193,500
OGC	3.82	3.84	3.82	3.88	3.78	+20	+0.52%	504,100	1,152,000	68.98	9.65	0	0
OPC	22.3	22.2	22.3	22.3	22.1	-100	-0.45%	6,400	1,421,930	85.15	15.62	0	0
ORS	13.85	14.2	13.85	14.45	13.55	+350	+2.53%	5,734,400	4,771,196	285.70	12.51	187,400	67,800
PAC	22.5	22.6	22.45	22.9	22.45	+100	+0.44%	103,700	1,575,386	94.33	9.22	0	15,700
PAN	29.45	29.7	29.45	29.7	29.05	+250	+0.85%	1,253,500	6,204,174	371.51	10.98	445,200	14,200
PC1	22.9	24	22.95	24.15	22.95	+1,100	+4.8%	6,508,000	9,870,848	591.07	20.39	358,500	1,080,470
PDN	110.6	110.6	114	114	110.6	0	0.00%	2,000	4,097,056	245.33	12.69	0	0
PDR	17.45	17.3	17.45	17.6	17.15	-150	-0.86%	4,145,700	16,950,702	1,015.01	94.02	357,440	44,300
PDV	9.87	9.82	9.93	9.93	9.8	-50	-0.51%	148,200	-	-	2.39	0	0
PET	31.5	32	31.5	32.5	31.25	+500	+1.59%	1,216,900	3,415,108	204.50	24.08	0	0
PGC	14.4	14.4	14.4	14.4	14.05	0	0.00%	16,600	868,886	52.03	10.16	0	1,000
PGD	24.1	24.2	24.1	24.2	24.1	+100	+0.41%	2,200	2,395,735	143.46	10.23	0	200
PGI	19.3	19.3	19.3	19.3	19	0	0.00%	1,200	2,140,308	128.16	9.22	0	0
PGV	22.45	22.45	22.6	22.6	22.4	0	0.00%	36,600	25,221,858	1,510.29	-	0	0
PHC	4.68	4.68	4.68	4.72	4.63	0	0.00%	95,200	237,191	14.20	48.75	0	0
PHR	62.7	62	63.4	63.4	61.5	-700	-1.12%	799,000	8,400,950	503.05	19.90	113,900	344,800
PIT	7.29	7.2	7.19	7.2	7.15	-90	-1.23%	800	102,314	6.13	35.82	0	0
PJT	10.5	9.77	10.1	10.1	9.77	-730	-6.95%	1,500	243,105	14.56	9.31	0	0
PLP	5.55	5.55	5.55	5.55	5.48	0	0.00%	19,800	554,999	33.23	44.05	0	0
PLX	58.9	57.7	58.2	58.8	56.4	-1,200	-2.04%	10,120,500	73,313,172	4,390.01	32.65	968,730	1,882,610
PMG	7.76	7.76	7.76	7.76	7.7	0	0.00%	9,200	359,570	21.53	14.50	0	0
PNC	27.8	25.9	27.8	27.8	25.9	-1,900	-6.83%	700	279,703	16.75	27.38	0	0
PNJ	118.5	126.5	119.9	126.5	119	+8,000	+6.75%	6,501,500	43,155,362	2,584.15	22.14	2,315,260	684,670
POW	13.8	13.4	13.85	13.95	13.35	-400	-2.90%	16,579,300	37,343,403	2,236.13	28.21	839,100	4,062,560
PPC	10	10	10.1	10.1	10	0	0.00%	132,700	3,206,131	191.98	7.51	300	8,800
PTB	50.9	51.1	50.8	51.7	49.9	+200	+0.39%	175,400	3,420,552	204.82	9.28	14,000	4,000
PTC	6.4	6.4	6.45	6.5	6.4	0	0.00%	26,600	206,026	12.34	10.65	0	0
PTL	2.75	2.73	2.8	2.8	2.73	-20	-0.73%	72,300	273,000	16.35	-	0	0
PVD	30.5	30	31	31.05	29.55	-500	-1.64%	6,735,800	16,676,400	998.59	30.00	514,400	971,070
PVP	14.8	14.65	14.8	14.85	14.4	-150	-1.01%	60,000	1,519,241	90.97	7.81	5,100	0
PVT	21	20.5	21.1	21.1	20.5	-500	-2.38%	2,513,200	9,633,590	576.86	7.12	17,700	805,100
QCG	14.3	14.65	14.3	14.95	14.3	+350	+2.45%	537,600	4,030,642	241.36	48.51	59,500	11,700
QNP	31.5	30	30	30.1	30	-1,500	-4.76%	5,000	1,212,299	72.59	9.46	0	0
RAL	92.3	92.7	92.3	92.7	92.1	+400	+0.43%	5,800	2,182,846	130.71	3.68	100	1,600
REE	61.8	62	62.1	63	61.8	+200	+0.32%	705,100	33,582,805	2,010.95	14.63	112,200	0
RYG	10.6	10.55	10.55	10.7	10.3	-50	-0.47%	238,700	474,750	28.43	7.03	0	5,900
S4A	33	0				0	0.00%	-	1,392,600	83.39	-	0	0
SAB	48.95	50.3	49.1	50.6	49	+1,350	+2.76%	1,623,900	64,512,887	3,863.05	15.28	137,380	305,200
SAM	7.12	7.22	7.12	7.23	7.11	+100	+1.4%	105,500	2,743,318	164.27	32.82	1,000	800
SAV	13.45	13.3	13.3	13.3	13	-150	-1.12%	3,200	329,763	19.75	5.71	0	0
SBA	29.6	0				0	0.00%	-	1,790,453	107.21	-	0	0
SBG	13.5	13.5	13.4	13.5	13.1	0	0.00%	55,500	675,000	40.42	12.51	100	23,700
SBT	24	24	24	24.05	23.55	0	0.00%	600,400	20,522,702	1,228.90	28.85	14,810	279,550
SBV	8.2	0				0	0.00%	-	235,258	14.09	-	0	0
SC5	16	0				0	0.00%	-	239,736	14.36	-	0	0
SCR	6.89	7.05	6.89	7.05	6.88	+160	+2.32%	3,454,100	3,035,695	181.78	1,007.14	272,600	89,700
SCS	53.9	54.4	53.9	55.4	53.9	+500	+0.93%	163,300	5,552,988	332.51	8.31	15,600	32,600
SFC	18.4	18.4	18.4	18.4	18.4	0	0.00%	100	207,763	12.44	10.47	0	0
SFG	10.35	10.2	10.2	10.2	10.15	-150	-1.45%	700	488,553	29.25	19.03	0	0
SFI	27	0				0	0.00%	-	656,425	39.31	-	0	0
SGN	60.3	60.1	60.3	60.4	60.1	-200	-0.33%	21,800	2,013,265	120.55	8.27	10,300	400
SGR	16.8	16.45	16.7	16.85	16.45	-350	-2.08%	67,200	1,149,444	68.83	16.67	100	300
SGT	15.35	15.2	14.9	15.2	14.8	-150	-0.98%	3,600	2,249,649	134.71	17.29	0	0
SHA	3.99	3.98	3.9	3.98	3.73	-10	-0.25%	33,400	133,118	7.97	9.85	0	0
SHB	16	15.95	15.9	16	15.8	-50	-0.31%	41,935,000	73,269,576	4,387.40	6.92	167,860	1,933,470
SHI	13.9	13.95	13.8	14.05	13.8	+50	+0.36%	296,200	2,370,796	141.96	29.31	1,900	2,700
SHP	34.65	34.6	34.65	34.65	34.6	-50	-0.14%	5,500	3,501,740	209.69	12.26	0	0
SIP	57	58.6	58	58.7	57.1	+1,600	+2.81%	619,600	14,187,818	849.57	11.41	15,500	32,700
SJD	14	14.1	14.05	14.1	14	+100	+0.71%	34,100	972,881	58.26	6.83	100	0
SJS	53.8	53.6	52.1	53.6	51.5	-200	-0.37%	39,500	15,944,651	954.77	22.74	1,900	0
SKG	10	10.1	10	10.1	10	+100	+1%	56,500	671,627	40.22	19.77	0	0
SMA	8.3	0				0	0.00%	-	168,929	10.12	-	0	0
SMB	39.5	39.55	39.5	39.55	39.4	+50	+0.13%	12,000	1,180,435	70.68	7.64	2,300	100
SMC	13.2	14.05	13.6	14.05	13.25	+850	+6.44%	633,700	1,034,176	61.93	35.39	20,800	0
SPM	9.3	9.36	9.36	9.36	9.36	+60	+0.65%	100	128,887	7.72	27.94	0	0
SRC	49.2	48.6	48.7	48.7	48.6	-600	-1.22%	1,400	1,363,880	81.67	9.00	0	0
SRF	7.63	7.53	7.53	7.53	7.53	-100	-1.31%	200	254,414	15.23	144.81	0	0
SSB	17.45	17.45	17.45	17.45	17.25	0	0.00%	1,856,000	49,645,250	2,972.77	10.59	13,100	53,100
SSC	31.15	0				0	0.00%	-	413,416	24.76	-	0	0
SSI	30.95	31.15	31.05	31.5	30.95	+200	+0.65%	11,080,700	77,597,695	4,646.57	20.05	1,251,930	752,300
ST8	4.44	4.49	4.45	4.5	4.42	+50	+1.13%	78,200	115,487	6.92	5.21	0	0
STB	63.2	62.8	64	64.4	62.6	-400	-0.63%	7,052,500	118,391,547	7,089.31	11.74	1,129,210	1,165,700
STG	40.65	37.85	37.85	37.85	37.85	-2,800	-6.89%	100	3,718,890	222.69	19.31	0	0
STK	16	16.4	16	16.45	16	+400	+2.5%	21,800	2,298,019	137.61	126.15	0	300
SVC	21	20.15	21	22.1	20.15	-850	-4.05%	4,200	1,879,558	112.55	13.48	0	2,900
SVD	4.13	4	3.9	4	3.9	-130	-3.15%	400	110,424	6.61	8.13	0	0
SVI	36	36.7	36.3	36.7	36.3	+700	+1.94%	2,300	470,950	28.20	6.20	0	0
SVT	11.25	11.25	11.25	11.25	11.25	0	0.00%	700	194,749	11.66	7.06	0	0
SZC	30.9	31.3	30.9	31.4	30.6	+400	+1.29%	468,600	5,633,558	337.34	19.37	44,100	88,800
SZL	48.5	49	48.1	49	48	+500	+1.03%	2,400	1,339,882	80.23	16.02	0	0
TAL	47	47	47	47.65	45.55	0	0.00%	374,600	14,656,950	877.66	21.89	152,400	3,300
TBC	36	0				0	0.00%	-	2,286,000	136.89	-	0	0
TCB	34.5	34.9	34.65	35	34.15	+400	+1.16%	8,593,000	247,309,790	14,808.97	11.45	600,100	804,800
TCD	1.89	0				0	0.00%	-	634,701	38.01	-	0	0
TCH	15.5	15.45	15.4	15.5	14.9	-50	-0.32%	5,677,800	14,092,088	843.84	12.07	1,260,200	1,565,940
TCI	9.05	8.97	9.05	9.05	8.97	-80	-0.88%	56,700	1,037,120	62.10	18.27	0	0
TCL	34.8	34.75	34.8	34.8	34.7	-50	-0.14%	18,800	1,048,006	62.75	8.54	0	100
TCM	26.5	26.6	26.5	26.85	26.3	+100	+0.38%	1,196,500	2,980,231	178.46	10.44	52,100	18,700
TCO	9.42	9.29	9.1	9.49	9	-130	-1.38%	59,400	290,969	17.42	13.68	0	0
TCR	3.02	3.23	3.23	3.23	3.23	+210	+6.95%	80,900	33,481	2.00	-	0	500
TCT	19.6	19.9	19.7	19.9	19.7	+300	+1.53%	1,500	254,481	15.24	23.52	0	0
TCX	54.8	55	55	55.1	53.7	+200	+0.36%	2,091,200	114,408,691	6,850.82	6.31	1,007,300	486,100
TDC	11.5	11.6	11.5	11.6	11.4	+100	+0.87%	75,000	1,160,000	69.46	2.80	0	3,700
TDG	2.83	2.84	2.78	2.89	2.78	+10	+0.35%	15,000	68,760	4.12	10.04	0	0
TDH	4.33	4.4	4.63	4.63	4.4	+70	+1.62%	632,700	495,672	29.68	-	55,200	0
TDM	56.8	56.7	56.8	56.8	56	-100	-0.18%	300	6,237,000	373.47	32.57	0	0
TDP	34	35.7	34	35.7	32	+1,700	+5%	424,700	3,149,534	188.59	32.84	74,200	1,800
TDW	48.5	48.5	47	48.5	47	0	0.00%	18,400	412,250	24.69	7.35	0	18,300
TEG	6.19	6.19	6.19	6.19	6.1	0	0.00%	5,000	747,793	44.78	147.38	0	0
THG	45.5	45.5	45.5	45.6	45	0	0.00%	9,100	1,416,411	84.82	8.85	0	800
TIP	19.55	19.4	19.35	19.7	19	-150	-0.77%	95,800	1,261,152	75.52	6.91	0	1,800
TIX	41.7	0				0	0.00%	-	1,251,000	74.91	-	0	0
TLD	8.3	8.31	8.29	8.31	8.25	+10	+0.12%	184,300	646,031	38.68	45.91	0	0
TLG	51.1	51.8	51	51.8	50.9	+700	+1.37%	87,700	5,000,168	299.41	10.78	21,700	7,300
TLH	5.04	5.02	5.05	5.08	5	-20	-0.40%	216,500	563,846	33.76	-	1,000	0
TMP	58	58	58	58	58	0	0.00%	100	4,060,000	243.11	11.59	0	0
TMS	41.5	41.5	41.5	41.5	41.5	0	0.00%	100	7,027,458	420.81	34.70	0	0
TMT	13	12.5	12.5	12.5	12.5	-500	-3.85%	2,500	460,975	27.60	-	0	0
TN1	13.9	14.35	14	14.35	14	+450	+3.24%	400	862,370	51.64	15.40	0	0
TNC	32	32	32	32	32	0	0.00%	4,200	616,000	36.89	20.71	0	0
TNH	12.1	12.5	12.25	12.5	12.15	+400	+3.31%	227,900	20,724,993	1,241.02	36.13	83,500	0
TNI	5.05	5.11	5.11	5.11	4.85	+60	+1.19%	31,200	268,275	16.06	-	0	0
TNT	8.47	8.65	8.47	8.69	8.34	+180	+2.13%	19,200	441,150	26.42	1,235.71	0	0
TPB	16.9	16.7	16.9	17.1	16.7	-200	-1.18%	5,243,000	44,120,668	2,641.96	7.27	265,600	1,172,100
TPC	13	0				0	0.00%	-	218,620	13.09	-	0	0
TRA	73.9	74	73.9	74	73.9	+100	+0.14%	4,800	3,067,340	183.67	14.83	0	400
TRC	77.9	78.3	78.5	78.5	77.2	+400	+0.51%	92,800	2,280,488	136.56	10.31	0	14,800
TSA	14.8	14.8	14.75	14.9	14.75	0	0.00%	185,400	598,290	35.83	22.16	0	0
TSC	2.9	2.89	2.9	2.95	2.89	-10	-0.34%	184,600	568,922	34.07	578.00	0	0
TTA	10.85	10.9	10.7	10.9	10.7	+50	+0.46%	32,100	1,946,294	116.54	9.41	0	0
TTE	39.1	0				0	0.00%	-	1,113,975	66.71	-	0	0
TTF	3	3	3	3.04	2.99	0	0.00%	892,200	1,233,594	73.87	200.00	74,500	49,000
TV2	34.15	34.55	34.15	34.85	34	+400	+1.17%	164,900	2,333,029	139.70	36.06	27,200	100
TVB	8	7.97	8	8	7.92	-30	-0.38%	11,400	893,413	53.50	7.08	0	300
TVS	14.4	14.45	14.2	14.5	14.05	+50	+0.35%	91,800	3,243,157	194.20	8.59	70,000	500
TVT	16.15	16.4	17	17	16.15	+250	+1.55%	400	344,400	20.62	14.92	0	0
TYA	19	19	19	19.1	18.7	0	0.00%	31,400	116,383	6.97	7.75	4,100	10,300
UIC	60.9	61.5	60.2	61.5	60.2	+600	+0.99%	3,200	510,942	30.60	8.74	0	0
VAB	11	11.35	10.95	11.4	10.9	+350	+3.18%	782,200	9,265,694	554.83	7.07	89,800	36,300
VAF	20	20	20	20.05	20	0	0.00%	14,000	753,307	45.11	12.37	0	0
VCA	8	7.92	7.86	7.92	7.86	-80	-1.00%	4,400	120,284	7.20	116.47	0	0
VCB	69.6	69.8	69.3	70.8	68.6	+200	+0.29%	7,855,400	583,226,122	34,923.72	12.53	600,210	3,390,750
VCF	300	300	300	300	300	0	0.00%	200	7,973,741	477.47	17.86	0	0
VCG	19.45	19	19.45	19.7	18.9	-450	-2.31%	9,405,400	12,282,898	735.50	12.27	122,000	1,381,700
VCI	36.15	36.15	36.3	36.55	36.05	0	0.00%	5,993,000	30,731,115	1,840.19	23.47	677,560	500,880
VCK	46.25	46.1	46.2	46.5	46	-150	-0.32%	1,265,400	70,156,165	4,200.97	7.77	37,300	12,300
VDP	46	0				0	0.00%	-	1,015,836	60.83	-	0	0
VDS	18.3	18.4	18.3	18.6	18.15	+100	+0.55%	1,285,800	5,004,800	299.69	15.13	0	268,100
VFG	55	54.9	54.3	54.9	54.2	-100	-0.18%	5,700	2,290,023	137.13	5.41	400	0
VGC	46.1	46.9	46.1	46.9	46	+800	+1.74%	724,800	21,027,615	1,259.14	19.03	140,600	170,750
VHC	61	65	61	65	60.8	+4,000	+6.56%	4,208,700	14,589,455	873.62	11.88	699,400	156,530
VHM	104.3	107	104.5	107.4	104.1	+2,700	+2.59%	6,368,800	439,493,084	26,316.95	14.56	1,835,450	1,583,760
VIB	17.45	17.5	17.45	17.6	17.4	+50	+0.29%	4,241,000	59,570,100	3,567.07	7.34	668,100	944,200
VIC	140.5	140.5	138.9	142	138.5	0	0.00%	6,992,500	541,348,679	32,416.09	46.14	650,840	3,244,760
VID	4.98	0				0	0.00%	-	203,364	12.18	-	0	0
VIP	11.95	11.7	12.1	12.25	11.65	-250	-2.09%	1,126,400	801,110	47.97	10.71	900	1,000,900
VIX	22.05	22	22.2	22.7	22	-50	-0.23%	20,249,900	33,691,457	2,017.45	32.50	1,191,800	1,620,700
VJC	171.5	164	172	172.9	161	-7,500	-4.37%	1,782,400	88,824,259	5,318.82	63.30	367,680	921,630
VMD	16	16	16.3	16.3	15.95	0	0.00%	4,900	247,044	14.79	11.04	0	0
VND	18.6	18.45	18.65	18.9	18.4	-150	-0.81%	5,707,300	28,086,433	1,681.82	16.34	238,900	408,570
VNE	5.4	5.39	5.4	5.41	5.35	-10	-0.19%	208,300	442,278	26.48	-	0	0
VNG	7	7.2	7.2	7.2	7.2	+200	+2.86%	1,000	700,392	41.94	288.00	0	0
VNL	20.8	21.1	20.8	21.15	20.8	+300	+1.44%	9,800	298,364	17.87	6.70	2,400	0
VNM	67.7	71.1	68.5	71.1	67.9	+3,400	+5.02%	10,036,800	148,595,832	8,897.95	17.68	2,491,730	1,729,100
VNS	9.32	9.38	9.3	9.49	9	+60	+0.64%	25,400	636,519	38.11	7.63	400	20,000
VOS	12.95	13.05	13.05	13.1	12.9	+100	+0.77%	800,500	1,827,000	109.40	5.45	3,200	138,300
VPB	27.75	27.65	28	28.15	27.65	-100	-0.36%	8,246,800	219,372,988	13,136.11	13.90	905,710	1,806,300
VPD	25.7	25.9	25.7	25.9	25.6	+200	+0.78%	10,200	2,760,671	165.31	13.01	0	0
VPG	5.03	5.17	5.03	5.17	5.03	+140	+2.78%	134,800	457,109	27.37	4.87	12,900	0
VPH	4.38	4.38	4.25	4.38	4.25	0	0.00%	16,800	417,667	25.01	3.23	0	0
VPI	53.1	53	53.2	53.4	52.4	-100	-0.19%	1,659,100	16,962,628	1,015.73	47.66	271,600	41,900
VPL	91	92	89.9	92	88.2	+1,000	+1.1%	665,100	164,983,635	9,879.26	60.85	89,600	75,700
VPS	9.11	9.24	9.12	9.27	9.12	+130	+1.43%	7,000	226,018	13.53	9.44	0	0
VPX	27.8	27.4	28	28	27.4	-400	-1.44%	531,700	-	-	42.15	10,800	310,400
VRC	14.55	14	14.5	14.5	14	-550	-3.78%	350,500	700,000	41.92	700.00	0	0
VRE	29.1	30	29.85	30	29.05	+900	+3.09%	3,830,500	68,169,552	4,082.01	16.64	563,000	199,700
VSC	20.1	20.55	20.1	20.75	20.1	+450	+2.24%	4,542,400	7,693,311	460.68	14.75	98,400	119,600
VSH	44.5	44.5	44.5	44.5	44.25	0	0.00%	1,700	10,512,735	629.51	23.45	0	0
VSI	25	25	25	25	25	0	0.00%	100	330,000	19.76	14.43	0	0
VTB	16.1	16.1	16.1	16.2	15.5	0	0.00%	3,400	173,953	10.42	15.07	0	0
VTO	11.85	11.75	11.8	11.95	11.75	-100	-0.84%	271,200	938,433	56.19	10.44	3,500	1,500
VTP	115.4	111.4	115.3	115.3	111.3	-4,000	-3.47%	1,126,100	13,566,631	812.37	47.00	13,460	127,110
VVS	74.5	79.7	79.7	79.7	75.8	+5,200	+6.98%	804,900	1,715,543	102.73	25.07	76,000	900
YBM	10.6	11.3	10.7	11.3	10.65	+700	+6.6%	47,400	201,983	12.09	12.12	0	100
YEG	12.3	12.4	12.4	12.7	12.25	+100	+0.81%	1,087,000	2,378,345	142.42	13.51	6,100	143,400
GHC	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	7,608,901,257	455,622.83		75,055,010	95,693,060

※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」