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
AAA	8.25	8.4	8.24	8.41	8.21	+150	+1.82%	1,615,700	3,211,106	204.53	11.10	280,700	1,300
AAM	7	6.76	6.53	6.99	6.53	-240	-3.43%	9,400	70,650	4.50	169.00	0	0
AAT	3.34	3.34	3.36	3.37	3.18	0	0.00%	174,900	236,536	15.07	-	0	0
ABR	13.2	12.35	13.2	13.2	12.35	-850	-6.44%	1,100	247,000	15.73	7.97	0	0
ABS	3.84	3.85	3.88	3.9	3.85	+10	+0.26%	98,900	308,000	19.62	39.29	0	0
ABT	39.55	39.55	39	39.55	39	0	0.00%	7,300	465,791	29.67	8.07	5,000	500
ACB	24.3	24.5	24.2	24.55	24.15	+200	+0.82%	6,237,600	109,433,119	6,970.26	5.99	1,180,400	1,180,400
ACC	13.6	13.5	13.6	13.6	13.2	-100	-0.74%	465,100	1,417,500	90.29	20.39	0	0
ACG	40.4	40.6	40.4	40.6	40.3	+200	+0.5%	9,000	6,121,991	389.94	14.02	0	0
ACL	11.7	11.55	11.5	11.7	11.25	-150	-1.28%	41,700	579,337	36.90	58.93	0	0
ADG	11.1	10.7	11	11	10.55	-400	-3.60%	2,400	228,772	14.57	11.40	1,800	0
ADP	28.8	28.95	28.6	28.95	28.6	+150	+0.52%	2,800	667,004	42.48	11.32	0	0
ADS	8.68	8.78	8.69	8.88	8.25	+100	+1.15%	72,200	670,746	42.72	7.84	0	2,900
AGG	14.55	14.65	14.6	15.1	14.45	+100	+0.69%	183,700	2,381,036	151.66	10.45	20,600	15,300
AGM	3.47	3.48	3.56	3.56	3.4	+10	+0.29%	76,100	63,336	4.03	-	0	0
AGR	16.55	16.7	16.6	17.15	16.5	+150	+0.91%	603,400	3,597,034	229.11	24.59	0	27,400
ANV	17.3	17.7	17.3	17.8	17.15	+400	+2.31%	1,158,900	39,912	2.54	60.41	221,400	80,000
APG	9.19	9.18	9.18	9.18	8.93	-10	-0.11%	138,000	2,052,849	130.75	11.28	0	0
APH	6.25	6.32	6.24	6.34	6.22	+70	+1.12%	222,600	1,541,349	98.18	45.14	9,300	5,900
ASG	18.8	18.65	18.95	18.95	18.5	-150	-0.80%	2,700	1,693,134	107.84	351.89	0	0
ASM	8.5	8.59	8.51	8.7	8.43	+90	+1.06%	519,200	3,179,831	202.54	14.81	38,300	15,400
ASP	4.14	4.08	3.92	4.08	3.92	-60	-1.45%	12,100	152,345	9.70	-	0	0
AST	54.5	54.5	54.3	54.9	54.3	0	0.00%	8,200	2,452,500	156.21	22.04	400	0
BAF	23.5	24.5	23.5	24.6	23.3	+1,000	+4.26%	6,378,300	5,856,030	373.00	133.15	317,900	313,800
BBC	50.8	50	50	51.5	50	-800	-1.57%	400	937,634	59.72	10.26	0	0
BCE	6.37	6.31	6.21	6.51	6.09	-60	-0.94%	83,000	220,850	14.07	286.82	0	6,400
BCG	6.2	6.31	6.2	6.36	6.17	+110	+1.77%	6,721,200	5,554,129	353.77	56.85	606,700	63,100
BCM	64	65.7	64	65.8	63.1	+1,700	+2.66%	251,900	67,999,500	4,331.18	30.04	92,700	18,400
BFC	37	37.35	37.35	37.95	36.75	+350	+0.95%	231,400	2,135,225	136.00	16.00	45,800	35,700
BHN	38.9	38.9	38.9	38.9	38.9	0	0.00%	400	9,017,020	574.33	27.28	0	0
BIC	32.35	33.2	32.1	33.2	31.95	+850	+2.63%	28,000	3,893,593	248.00	10.60	20,000	15,300
BID	44.6	45	44.7	45.85	44.5	+400	+0.9%	2,188,800	256,519,616	16,338.83	13.58	644,900	335,900
BKG	3.19	3.21	3.19	3.24	3.19	+20	+0.63%	28,900	229,865	14.64	20.71	0	0
BMC	19.5	19.8	19.5	19.85	19.25	+300	+1.54%	50,500	245,374	15.63	10.14	0	0
BMI	20.25	20.15	20.5	20.5	20.1	-100	-0.49%	84,000	2,672,753	170.24	7.80	7,300	2,700
BMP	116.6	119.6	116.9	120.6	115.5	+3,000	+2.57%	107,300	9,790,568	623.60	9.40	32,900	17,600
BRC	13.95	14.1	13.95	14.1	13.9	+150	+1.08%	13,000	174,487	11.11	8.99	0	0
BSI	43.5	44.6	43.7	45.2	43.05	+1,100	+2.53%	661,000	9,948,507	633.66	21.19	34,700	64,600
BTP	11.95	11.8	11.85	11.85	11.8	-150	-1.26%	20,000	713,730	45.46	9.94	0	500
BTT	35	35				0	0.00%	-	472,500	30.10	9.55	0	0
BVH	43.5	43.6	43.15	43.7	43.1	+100	+0.23%	196,600	32,365,273	2,061.48	18.14	400	17,100
BWE	44.4	45	44.25	45.3	43.8	+600	+1.35%	172,400	9,896,789	630.37	15.51	16,100	65,900
C32	17.3	17.2	17.25	17.4	17	-100	-0.58%	72,900	258,518	16.47	-	0	0
C47	6	6.03	5.9	6.05	5.9	+30	+0.5%	12,400	219,144	13.96	12.43	0	0
CAV	69.3	0				0	0.00%	-	3,984,017	253.76	-	0	0
CCI	22.1	21.4	22.05	22.1	21.4	-700	-3.17%	9,600	375,380	23.91	17.51	0	0
CCL	7.23	7.37	7.29	7.42	7.24	+140	+1.94%	220,300	439,115	27.97	-	14,700	5,700
CDC	17	17.2	17	17.2	16.9	+200	+1.18%	274,800	378,206	24.09	44.22	2,800	2,400
CHP	33.2	33	33.2	33.2	32.9	-200	-0.60%	58,500	4,848,118	308.80	14.39	0	0
CIG	7.72	7.18	7.72	7.72	7.18	-540	-6.99%	787,900	226,457	14.42	-	0	0
CII	13.9	14.25	13.9	14.4	13.85	+350	+2.52%	1,845,500	4,556,472	290.22	24.44	4,800	73,900
CKG	24.4	23.85	23.85	24.65	23.6	-550	-2.25%	26,600	2,271,936	144.71	15.82	0	0
CLC	48.5	48.5				0	0.00%	-	1,271,068	80.96	10.06	0	0
CLL	37.2	37.1	37.2	37.2	37.1	-100	-0.27%	1,000	1,261,400	80.34	13.68	0	300
CLW	45.45	42.35	42.35	42.35	42.35	-3,100	-6.82%	100	550,550	35.07	20.21	0	0
CMG	53.7	53.8	53	53.9	50.5	+100	+0.19%	2,752,500	10,241,136	652.30	35.61	363,900	394,800
CMV	9.1	9.1				0	0.00%	-	165,218	10.52	11.02	0	0
CMX	7.71	7.71	7.71	7.78	7.5	0	0.00%	157,300	785,641	50.04	16.10	200	4,300
CNG	30.5	30.35	30.5	30.75	30.15	-150	-0.49%	63,100	1,065,264	67.85	10.93	5,200	5,100
COM	29.9	28.25	28.25	28.25	28.25	-1,650	-5.52%	100	398,908	25.41	11.58	0	0
CRC	6.72	6.71	6.65	6.74	6.6	-10	-0.15%	247,400	402,600	25.64	6.98	0	0
CRE	6.88	6.88	6.88	6.9	6.72	0	0.00%	64,500	3,190,108	203.19	1,720.00	800	3,300
CSM	11.85	11.85	11.85	11.95	11.45	0	0.00%	430,200	1,227,959	78.21	30.86	53,100	23,900
CSV	36.3	36.55	36.95	37.5	35.8	+250	+0.69%	1,937,000	4,038,772	257.25	8.77	13,900	100,700
CTD	64.5	65.4	64.3	66.6	63.2	+900	+1.4%	959,400	6,535,423	416.27	92.50	20	0
CTF	24.5	22.8	22.8	22.8	22.8	-1,700	-6.94%	141,000	2,038,239	129.82	44.10	0	0
CTG	33.35	34	33.05	34	33.05	+650	+1.95%	6,494,000	182,579,719	11,629.28	9.17	2,854,700	841,100
CTI	16.2	16.5	16.15	16.85	15.95	+300	+1.85%	1,347,600	904,200	57.59	12.27	14,400	12,900
CTR	117.1	116.5	117.9	122	111.3	-600	-0.51%	1,316,900	13,325,955	848.79	25.83	54,710	150,400
CTS	34.45	34.95	34.05	36	34.05	+500	+1.45%	1,182,700	5,198,404	331.11	27.74	52,300	74,000
CVT	24.65	24.65				0	0.00%	-	904,430	57.61	22.27	0	0
D2D	30.6	31	30.6	31.5	30.5	+400	+1.31%	41,900	938,052	59.75	41.55	200	2,100
DAH	3.07	3.08	3.04	3.09	3.02	+10	+0.33%	19,500	259,336	16.52	68.44	0	0
DAT	7.45	7.15	7.18	7.19	7.15	-300	-4.03%	1,300	494,983	31.53	5.97	0	0
DBC	25.9	26.2	25.9	26.65	25.75	+300	+1.16%	3,319,200	8,768,332	558.49	254.37	173,600	149,800
DBD	47	47.3	47	47.5	46.45	+300	+0.64%	73,700	3,540,096	225.48	15.30	3,700	6,900
DBT	12.25	12.4	12.4	12.4	12.4	+150	+1.22%	100	230,772	14.70	13.89	0	0
DC4	12.4	13.1	12.5	13.25	12.3	+700	+5.65%	1,059,000	756,515	48.19	6.41	33,500	7,600
DCL	26.45	26.7	26.45	26.9	25.55	+250	+0.95%	403,000	1,950,196	124.22	31.60	0	0
DCM	36.4	36.6	36.4	36.95	35.5	+200	+0.55%	2,181,700	19,376,040	1,234.14	20.37	6,400	223,700
DGC	106.5	106.1	106.5	108	103.6	-400	-0.38%	1,491,700	40,294,490	2,566.53	13.83	73,100	174,500
DGW	40.55	41	40.45	41.4	39.7	+450	+1.11%	1,063,500	8,903,917	567.13	18.97	129,800	37,450
DHA	40.05	40.45	40.1	40.8	40	+400	+1%	29,200	595,670	37.94	6.84	0	5,300
DHC	34.45	34.45	34.35	34.5	34.2	0	0.00%	296,800	2,772,986	176.62	9.15	7,300	400
DHG	99.7	99.7	100	100	99	0	0.00%	7,000	13,035,383	830.28	12.81	500	300
DHM	8.82	8.82	8.5	8.85	8.25	0	0.00%	15,500	276,914	17.64	46.42	0	0
DIG	19.9	20.75	20	21.2	19.9	+850	+4.27%	14,090,800	12,654,429	806.01	106.41	2,379,500	61,700
DLG	1.85	1.84	1.82	1.88	1.82	-10	-0.54%	555,700	550,730	35.08	-	19,300	12,600
DMC	65.9	65.8	63	65.8	63	-100	-0.15%	500	2,285,067	145.55	14.66	0	0
DPG	50	51.4	50	52.1	48.5	+1,400	+2.8%	562,300	3,238,177	206.25	15.95	50,200	16,200
DPM	33.5	33.8	33.5	34	33	+300	+0.9%	1,688,600	13,227,098	842.49	32.82	234,500	40,800
DPR	37	37.2	37	37.65	36.75	+200	+0.54%	158,200	3,232,157	205.87	8.93	1,800	5,900
DQC	12.5	12.35	12.5	12.6	12.35	-150	-1.20%	12,500	340,342	21.68	-	0	200
DRC	26.8	26.8	26.75	27.2	26.5	0	0.00%	415,500	3,183,642	202.78	12.92	46,600	117,000
DRH	1.9	1.9				0	0.00%	-	235,045	14.97	1,900.00	0	0
DRL	60	60.1	60.1	60.4	59.5	+100	+0.17%	2,300	570,950	36.37	10.47	0	0
DSC	17.8	18	18.05	18.45	17.65	+200	+1.12%	35,700	3,687,101	234.85	22.11	0	0
DSE	21.85	23.25	21.85	23.3	21.8	+1,400	+6.41%	759,000	7,672,500	488.69	30.47	335,000	0
DSN	54	54.1	54	54.1	54	+100	+0.19%	7,500	653,691	41.64	6.83	0	0
DTA	4.1	4.11	4.15	4.25	3.82	+10	+0.24%	7,200	74,226	4.73	55.54	0	0
DTL	10.3	10.4	9.66	10.4	9.6	+100	+0.97%	4,900	630,562	40.16	-	100	0
DTT	22.45	22.45				0	0.00%	-	183,008	11.66	21.52	0	0
DVP	77.6	78	77.6	78	77.6	+400	+0.52%	1,800	3,120,000	198.73	9.44	0	0
DXG	16.1	17.1	16	17.2	16	+1,000	+6.21%	48,846,700	12,324,029	784.97	62.64	3,458,200	5,635,100
DXS	6.62	7.05	6.6	7.08	6.56	+430	+6.5%	6,486,100	4,082,677	260.04	-	616,000	110,600
DXV	3.97	3.71	3.96	3.96	3.7	-260	-6.55%	13,700	36,729	2.34	-	0	0
E1VFVN30	22.25	22.13	22.1	22.32	21.88	-120	-0.54%	394,500	-	-	-	402,900	228,400
EIB	17.9	18.1	17.85	18.1	17.6	+200	+1.12%	2,234,000	33,715,243	2,147.47	14.55	244,900	598,200
ELC	24.75	25.1	24.3	25.2	24.1	+350	+1.41%	408,700	2,090,581	133.16	19.26	79,300	12,500
EVE	10.45	10.45	10.4	10.45	10.3	0	0.00%	25,900	438,689	27.94	24.59	0	0
EVF	10.25	10.1	10.05	10.35	9.96	-150	-1.46%	7,078,100	7,681,715	489.28	11.90	132,200	165,100
EVG	5.67	5.78	5.72	6.05	5.63	+110	+1.94%	2,475,900	1,244,144	79.24	40.99	222,800	76,000
FCM	3.02	3.1	3.03	3.15	2.95	+80	+2.65%	25,800	139,810	8.91	9.01	0	0
FCN	12.35	12.5	12.4	12.6	12.25	+150	+1.21%	102,700	1,967,988	125.35	-	3,500	5,400
FDC	16	16				0	0.00%	-	617,976	39.36	842.11	0	0
FIR	4.4	4.7	4.4	4.7	4.4	+300	+6.82%	583,000	301,953	19.23	15.82	28,000	0
FIT	4.14	4.15	4.14	4.21	4.11	+10	+0.24%	412,700	1,410,722	89.85	-	0	0
FMC	45.75	45.6	45.6	45.9	45.45	-150	-0.33%	90,100	2,981,733	189.92	11.07	1,800	2,100
FPT	130	132.4	130	132.4	126.7	+2,400	+1.85%	8,460,300	194,769,560	12,405.70	28.41	1,982,200	3,984,560
FRT	163	165	161.2	165	159.5	+2,000	+1.23%	375,400	22,479,994	1,431.85	-	102,600	307,890
FTS	40.5	41.35	40.45	42.4	39.15	+850	+2.1%	3,274,800	12,649,766	805.72	19.94	139,000	148,200
FUCTVGF3	14.3	14.3				0	0.00%	-	-	-	-	0	0
FUCTVGF4	14.2	14.2				0	0.00%	-	-	-	-	0	0
FUCTVGF5	11.35	11.35				0	0.00%	-	-	-	-	0	0
FUCVREIT	5.69	5.5	5.5	5.5	5.5	-190	-3.34%	1,600	-	-	-	0	0
FUEABVND	9.8	9.8				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	12.51				0	0.00%	-	-	-	-	0	0
FUEDCMID	11.75	11.36	11.21	11.4	11.19	-390	-3.32%	31,700	-	-	-	100	28,700
FUEFCV50	11.7	12.1	12.21	12.22	11.75	+400	+3.42%	5,100	-	-	-	0	0
FUEIP100	8.4	8.35	8.35	8.35	8.35	-50	-0.60%	1,400	-	-	-	0	0
FUEKIV30	8.43	8.52	8.4	8.52	8.4	+90	+1.07%	700	-	-	-	300	700
FUEKIVFS	12.29	12.29				0	0.00%	-	-	-	-	0	0
FUEKIVND	11.69	11.72	11.54	11.72	11.54	+30	+0.26%	1,200	-	-	-	1,100	1,200
FUEMAV30	15.26	15.34	15.17	15.37	15.13	+80	+0.52%	20,700	-	-	-	19,900	12,600
FUEMAVND	13.1	13.08	13.08	13.08	13.08	-20	-0.15%	200	-	-	-	200	0
FUESSV30	15.99	15.8	15.7	15.99	15.59	-190	-1.19%	37,500	-	-	-	400	36,800
FUESSV50	18.85	19.05	20.16	20.16	18.8	+200	+1.06%	24,700	-	-	-	100	16,600
FUESSVFL	20.6	20.37	20.45	20.6	20.14	-230	-1.12%	47,600	-	-	-	1,100	28,100
FUEVFVND	31.01	31.16	31.01	31.47	30.64	+150	+0.48%	2,152,100	-	-	-	2,674,300	4,301,200
FUEVN100	16.91	17	16.91	17.09	16.75	+90	+0.53%	167,500	-	-	-	17,100	129,600
GAS	67.9	67.6	67.9	68.4	67.5	-300	-0.44%	711,800	158,364,689	10,086.92	13.60	37,600	125,600
GDT	26.45	26	25.9	26.4	25.9	-450	-1.70%	10,600	565,206	36.00	15.79	0	0
GEE	32.8	32.5	32.7	32.7	31.8	-300	-0.91%	9,400	9,750,000	621.02	13.08	1,100	4,100
GEG	10.7	10.7	10.7	10.85	10.65	0	0.00%	249,600	4,520,840	287.95	50.00	300	71,600
GEX	17.2	17.45	17.15	17.6	17.1	+250	+1.45%	7,111,300	14,997,050	955.23	44.97	997,600	1,918,270
GIL	20.05	20.3	20	20.4	19.55	+250	+1.25%	441,600	2,062,403	131.36	48.45	33,100	13,400
GMC	8	8	8	8	8	0	0.00%	100	263,608	16.79	-	0	0
GMD	63.8	63.7	63.3	64	61.6	-100	-0.16%	1,198,500	19,778,019	1,259.75	8.84	169,500	387,800
GMH	8.15	8.15				0	0.00%	-	134,475	8.57	9.82	0	0
GSP	12.7	12.75	12.65	12.8	12.5	+50	+0.39%	104,500	782,586	49.85	9.04	0	0
GTA	10.6	10.6				0	0.00%	-	104,198	6.64	10.11	0	0
GVR	30.4	30.8	30.4	31.3	30	+400	+1.32%	2,657,000	123,200,000	7,847.13	63.51	114,000	76,000
HAG	11.4	11.65	11.35	11.85	11.35	+250	+2.19%	5,966,600	12,318,702	784.63	-	347,900	184,100
HAH	44	45.7	44	46.85	42.7	+1,700	+3.86%	4,008,100	5,545,379	353.21	13.79	670,900	177,700
HAP	4.2	4.23	4.2	4.25	4.15	+30	+0.71%	64,400	469,286	29.89	26.44	300	0
HAR	3.31	3.3	3.31	3.34	3.1	-10	-0.30%	121,300	315,757	20.11	8.78	12,400	6,700
HAS	8	8				0	0.00%	-	64,000	4.08	195.12	0	0
HAX	15.55	15.9	15.45	16.1	15.45	+350	+2.25%	721,300	1,708,291	108.81	42.40	442,000	74,600
HCD	8.64	8.66	8.64	8.66	8.55	+20	+0.23%	17,400	320,063	20.39	6.17	0	6,300
HCM	27	27.7	26.9	28.15	26.7	+700	+2.59%	11,994,000	19,500,000	1,242.04	18.78	1,012,500	1,048,700
HDB	24.65	24.65	24.6	24.85	24.3	0	0.00%	9,631,000	71,794,373	4,572.89	7.08	765,300	2,921,770
HDC	24.1	24.7	24.15	25.6	24.05	+600	+2.49%	2,928,400	4,405,368	280.60	22.89	47,900	203,800
HDG	27.2	28.05	27.2	28.7	27.2	+850	+3.13%	5,072,500	9,434,099	600.90	12.90	141,000	88,200
HHP	8.85	8.7	8.8	8.8	8.5	-150	-1.69%	170,500	753,023	47.96	32.22	0	0
HHS	7.39	7.47	7.39	7.58	7.29	+80	+1.08%	1,798,200	2,748,855	175.09	7.17	275,700	21,500
HHV	10.6	10.8	10.65	11	10.55	+200	+1.89%	3,490,300	4,668,360	297.35	10.69	981,700	16,900
HID	2.69	2.68	2.68	2.68	2.64	-10	-0.37%	16,000	205,707	13.10	36.22	0	0
HII	4.44	4.45	4.46	4.46	4.42	+10	+0.23%	26,300	327,800	20.88	4.73	0	0
HMC	10.85	10.7	10.7	10.85	10.7	-150	-1.38%	10,400	292,110	18.61	13.81	0	0
HNA	25.3	25.3	25.8	25.8	25.3	0	0.00%	4,000	5,951,375	379.07	25.17	0	0
HPG	25.45	25.6	25.4	26	25.25	+150	+0.59%	22,750,500	163,744,005	10,429.55	22.92	1,270,800	7,444,100
HPX	4.58	4.67	4.59	4.77	4.56	+90	+1.97%	1,731,000	1,420,467	90.48	11.15	320,100	124,300
HQC	3.11	3.13	3.15	3.18	3.08	+20	+0.64%	2,412,600	1,804,756	114.95	284.55	178,400	89,500
HRC	38.3	40.85	38.3	40.85	38.3	+2,550	+6.66%	200	1,233,941	78.59	72.69	0	0
HSG	18.35	18.65	18.2	18.9	18.15	+300	+1.63%	5,426,700	11,581,320	737.66	396.81	71,400	1,116,530
HSL	4.03	4.06	4.24	4.24	4.05	+30	+0.74%	7,100	156,583	9.97	12.23	0	0
HT1	11.6	11.6	11.55	11.7	11.5	0	0.00%	131,400	4,426,443	281.94	252.17	0	16,600
HTG	45.6	45.5	45.4	45.5	45.3	-100	-0.22%	43,900	1,638,123	104.34	10.24	0	0
HTI	15.95	15.95	15.95	15.95	15.95	0	0.00%	7,500	397,940	25.35	6.94	300	0
HTL	30.2	29.5	30.2	30.2	29.15	-700	-2.32%	12,900	354,000	22.55	9.24	0	400
HTN	7.3	7.32	7.18	7.43	7.18	+20	+0.27%	260,500	652,332	41.55	11.21	23,200	21,100
HTV	9.21	9.59	9.55	9.59	9.55	+380	+4.13%	200	125,667	8.00	15.67	0	0
HU1	6.01	6.01				0	0.00%	-	60,100	3.83	-	0	0
HUB	18.4	18.25	18.1	18.4	18	-150	-0.82%	187,100	479,946	30.57	8.31	0	0
HVH	8.1	8.17	8.13	8.24	8	+70	+0.86%	298,000	332,068	21.15	30.37	18,800	100
HVN	24.75	25.55	24.9	25.75	24.8	+800	+3.23%	3,020,200	56,577,771	3,603.68	-	591,000	45,400
HVX	2.48	2.47	2.48	2.48	2.47	-10	-0.40%	400	102,567	6.53	-	0	0
ICT	12.25	12.5	12.6	12.6	11.8	+250	+2.04%	68,500	402,313	25.63	26.94	500	1,600
IDI	8.13	8.18	8.13	8.31	8.12	+50	+0.62%	555,500	2,234,552	142.33	32.20	6,600	47,900
IJC	13.2	13.2	13.2	13.4	13.05	0	0.00%	1,571,400	4,986,279	317.60	9.05	41,700	8,600
ILB	31.9	31.9	31.2	31.9	31.2	0	0.00%	400	781,622	49.78	9.62	0	0
IMP	41.8	41.8	41.9	41.9	41.2	0	0.00%	112,200	6,437,575	410.04	11.49	14,100	3,300
ITA	2.35	2.35				0	0.00%	-	2,205,056	140.45	-	0	0
ITC	10.55	10.9	10.55	10.95	10.45	+350	+3.32%	759,300	1,045,692	66.60	13.41	0	0
ITD	12.8	12.8	12.8	13	12.75	0	0.00%	21,300	313,106	19.94	-	0	0
JVC	3.04	3.03	3.04	3.08	3	-10	-0.33%	262,800	340,876	21.71	6.47	23,000	33,100
KBC	26.6	26.9	26.65	27.55	26.2	+300	+1.13%	5,816,800	20,648,568	1,315.20	10.17	455,280	959,300
KDC	50.1	50.1	50.1	50.1	49.55	0	0.00%	582,400	14,519,296	924.80	90.43	3,200	14,200
KDH	32	32.55	31.7	33	31.5	+550	+1.72%	2,182,300	32,912,690	2,096.35	38.75	267,900	130,350
KHG	5.19	5.18	5.13	5.3	5.12	-10	-0.19%	4,976,200	2,328,074	148.28	92.50	323,700	292,200
KHP	12.2	12.05	12.3	12.3	11.9	-150	-1.23%	217,300	709,817	45.21	12.94	0	0
KMR	3.2	3.22	3.23	3.23	3.16	+20	+0.63%	28,100	183,147	11.67	20.38	0	0
KOS	38.4	38.5	38.4	38.5	38.1	+100	+0.26%	327,900	8,334,531	530.86	396.91	0	7,200
KPF	1.71	1.72	1.75	1.76	1.68	+10	+0.58%	56,100	104,692	6.67	101.18	0	0
KSB	17.8	17.75	17.6	17.9	17.25	-50	-0.28%	652,000	2,031,376	129.39	22.13	18,400	22,100
L10	20.8	20.8				0	0.00%	-	203,632	12.97	7.86	0	0
LAF	18.2	18	18	18	18	-200	-1.10%	400	274,104	17.46	9.26	0	400
LBM	27.4	27.2	27.25	27.35	27.1	-200	-0.73%	3,700	1,088,000	69.30	4.35	100	0
LCG	9.9	10	9.92	10.15	9.86	+100	+1.01%	1,226,000	1,930,908	122.99	19.27	45,300	72,400
LDG	1.84	1.86	1.85	1.92	1.82	+20	+1.09%	1,242,500	476,546	30.35	-	37,500	5,500
LEC	5.77	5.77				0	0.00%	-	150,597	9.59	-	0	0
LGC	62	62				0	0.00%	-	11,956,995	761.59	17.40	0	0
LGL	2.46	2.47	2.46	2.47	2.43	+10	+0.41%	25,000	127,198	8.10	8.32	0	0
LHG	34.7	35.75	34.7	36	34	+1,050	+3.03%	280,900	1,787,929	113.88	13.29	42,800	2,100
LIX	32	31.8	32	32	31.45	-200	-0.63%	60,400	2,060,640	131.25	6.04	2,100	2,300
LM8	13.9	14.45	13.9	14.45	13.9	+550	+3.96%	1,100	135,666	8.64	14.34	0	0
LPB	31.3	31.55	31.4	31.6	31.1	+250	+0.8%	1,128,800	80,692,798	5,139.67	11.66	57,500	18,900
LSS	11.35	11.45	11.45	11.5	11.35	+100	+0.88%	239,000	917,546	58.44	28.84	0	0
MBB	23.15	23.55	23.15	23.7	23.15	+400	+1.73%	9,713,500	124,963,931	7,959.49	5.94	1,273,200	1,413,200
MCM	34.7	34.5	34.7	34.95	34.2	-200	-0.58%	14,000	-	-	11.26	0	0
MCP	32.1	32.4	32.1	32.4	29.9	+300	+0.93%	30,000	487,705	31.06	27.96	0	0
MDG	13.55	13.6	13.6	13.6	13.6	+50	+0.37%	100	140,417	8.94	-	0	0
MHC	6.26	6.3	6.26	6.43	6.2	+40	+0.64%	21,300	260,863	16.62	10.19	0	1,000
MIG	16.6	16.65	16.6	16.75	16.55	+50	+0.3%	118,300	2,874,997	183.12	10.25	13,300	5,000
MSB	11.2	11.3	11.15	11.45	11.1	+100	+0.89%	6,382,300	29,380,000	1,871.34	4.87	967,300	16,513,080
MSH	50.1	50.9	49.7	51.3	49.3	+800	+1.6%	201,800	3,818,218	243.20	15.61	47,700	700
MSN	70	70.3	69.9	70.9	69.1	+300	+0.43%	3,919,900	106,358,845	6,774.45	239.12	109,800	608,920
MWG	57.5	56.8	57.2	58.1	56	-700	-1.22%	9,752,900	83,055,469	5,290.16	493.91	4,716,100	4,032,100
NAB	15.45	15.5	15.35	15.5	15.3	+50	+0.32%	698,900	16,399,645	1,044.56	6.26	33,500	9,410
NAF	18.7	19.2	18.7	19.2	18.6	+500	+2.67%	369,400	1,253,841	79.86	8.85	16,400	11,880
NAV	18.5	18.9	18.7	18.9	17.5	+400	+2.16%	10,200	151,200	9.63	7.69	800	9,700
NBB	24.7	24.7	24.3	24.7	24	0	0.00%	80,600	2,473,947	157.58	1,372.22	600	0
NCT	112	111.6	111.8	111.8	111.6	-400	-0.36%	1,900	2,920,096	185.99	14.17	0	0
NHA	24.8	26.15	24.8	26.5	24.7	+1,350	+5.44%	2,202,500	1,155,164	73.58	186.79	179,200	18,200
NHH	12.8	13.05	13.1	13.15	12.95	+250	+1.95%	84,700	951,084	60.58	10.00	0	8,500
NHT	10.95	10.95	10.5	10.95	10.5	0	0.00%	700	262,840	16.74	-	0	0
NKG	18.9	19.1	18.9	19.5	18.8	+200	+1.06%	3,099,300	5,028,606	320.29	42.83	122,600	8,400
NLG	37	37.8	37	38.5	36.9	+800	+2.16%	1,384,600	14,544,588	926.41	31.84	89,900	0
NNC	20.85	21.15	20.4	21.15	20.3	+300	+1.44%	27,600	463,608	29.53	13.52	0	500
NO1	12.4	13	13	13.05	12.4	+600	+4.84%	693,700	312,000	19.87	18.44	31,300	59,700
NSC	79	79.4	79.4	79.4	79.4	+400	+0.51%	100	1,395,417	88.88	6.27	100	0
NT2	18.95	19.1	18.8	19.15	18.65	+150	+0.79%	181,200	5,498,432	350.22	12.35	98,000	9,000
NTL	18.3	18.4	18.1	18.95	18.05	+100	+0.55%	2,121,100	2,244,430	142.96	3.31	83,500	114,700
NVL	10.75	11.25	11.15	11.4	11	+500	+4.65%	20,293,600	21,938,676	1,397.37	36.17	2,495,400	489,800
NVT	8	8				0	0.00%	-	724,000	46.11	129.03	0	0
OCB	10.35	10.45	10.35	10.55	10.35	+100	+0.97%	1,986,900	25,767,497	1,641.24	6.56	280,100	117,620
OGC	3.82	3.95	3.82	3.95	3.61	+130	+3.4%	126,400	1,185,000	75.48	13.76	900	400
OPC	23	23				0	0.00%	-	1,473,171	93.83	14.08	0	0
ORS	13.3	13.3	13.3	13.75	13	0	0.00%	6,720,000	4,468,797	284.64	11.64	410,800	357,900
PAC	36.05	35.35	36.35	36.35	35.35	-700	-1.94%	62,400	1,642,775	104.64	15.84	2,200	0
PAN	22.3	22.35	22.25	22.55	22.05	+50	+0.22%	903,000	4,668,798	297.38	11.50	5,600	239,200
PC1	21.8	22.3	21.7	22.4	21.65	+500	+2.29%	1,390,500	7,975,419	507.99	55.06	398,400	457,500
PDN	110.5	111	111	111	111	+500	+0.45%	900	4,111,874	261.90	15.13	0	0
PDR	20.1	20.9	20.1	21.5	19.85	+800	+3.98%	14,591,700	18,248,628	1,162.33	20.84	1,263,900	1,396,210
PET	24.3	24.6	24.9	25	24.2	+300	+1.23%	511,300	2,625,364	167.22	24.28	0	0
PGC	15	14.9	15.05	15.05	14.75	-100	-0.67%	92,500	899,055	57.26	12.06	0	700
PGD	31.8	31.2	31.6	31.6	31	-600	-1.89%	1,900	3,088,716	196.73	12.21	0	0
PGI	23	23				0	0.00%	-	2,550,626	162.46	11.13	0	0
PGV	19.1	19	19.1	19.2	19	-100	-0.52%	49,500	21,345,893	1,359.61	20.04	100	800
PHC	5.5	5.55	5.5	5.58	5.5	+50	+0.91%	21,000	281,285	17.92	31.36	300	0
PHR	55.3	55.3	55.3	56	55	0	0.00%	143,800	7,493,106	477.27	12.83	10,800	1,500
PIT	5.35	5.28	5	5.29	5	-70	-1.31%	800	75,030	4.78	-	0	0
PJT	9.6	10.25	10.25	10.25	10.25	+650	+6.77%	4,700	255,049	16.25	14.12	0	0
PLP	4.54	4.5	4.3	4.5	4.24	-40	-0.88%	16,300	314,999	20.06	28.48	0	200
PLX	38.3	38.6	38.05	38.8	38	+300	+0.78%	443,300	49,044,860	3,123.88	22.63	83,100	40,800
PMG	8.3	8.3				0	0.00%	-	384,591	24.50	159.62	0	0
PNC	16.9	17.8	17.8	17.8	17	+900	+5.33%	3,800	192,228	12.24	11.45	0	0
PNJ	91.7	92.8	91.6	92.8	91	+1,100	+1.2%	707,000	31,357,604	1,997.30	17.07	46,700	77,900
POW	11.2	11.35	11.15	11.5	11.15	+150	+1.34%	4,157,400	26,580,243	1,693.01	25.62	387,800	157,400
PPC	11.1	11.1	11.3	11.3	11.1	0	0.00%	138,800	3,558,805	226.68	9.36	3,300	52,800
PSH	3.51	3.58	3.51	3.7	3.51	+70	+1.99%	374,100	451,688	28.77	8.88	0	0
PTB	60.8	62	60.9	64	60.1	+1,200	+1.97%	288,700	4,150,181	264.34	14.38	7,100	9,100
PTC	4.62	4.57	4.66	4.66	4.5	-50	-1.08%	1,000	147,116	9.37	14.69	0	0
PTL	2.58	2.6	2.6	2.75	2.57	+20	+0.78%	11,400	257,049	16.37	104.00	0	0
PVD	23.1	23.2	23.2	23.5	22.55	+100	+0.43%	3,635,000	12,896,416	821.43	28.64	187,900	182,100
PVP	15.85	15.85	15.9	16	15.7	0	0.00%	167,700	1,643,684	104.69	8.45	3,500	9,900
PVT	26.6	26.9	26.65	27.15	26.55	+300	+1.13%	1,457,900	9,576,740	609.98	9.51	129,700	63,500
QCG	12.4	11.55	11.7	12	11.55	-850	-6.85%	1,038,400	3,177,742	202.40	427.78	17,100	1,600
QNP	35.8	35.8				0	0.00%	-	1,446,676	92.14	12.56	0	0
RAL	123	120.5	123	123	119	-2,500	-2.03%	10,600	2,837,464	180.73	4.80	500	700
RDP	1.68	1.57	1.6	1.68	1.57	-110	-6.55%	714,900	77,040	4.91	-	0	0
REE	62.8	63.8	62.8	63.8	61.8	+1,000	+1.59%	891,000	30,050,655	1,914.05	11.92	0	0
S4A	40	40				0	0.00%	-	1,688,000	107.52	12.29	0	0
SAB	55	55.5	54.7	55.5	54.7	+500	+0.91%	414,600	71,182,212	4,533.90	17.72	54,300	88,500
SAM	6.37	6.37	6.29	6.4	6.28	0	0.00%	219,000	2,420,351	154.16	132.71	9,800	0
SAV	20.3	20.55	20.25	20.6	20.25	+250	+1.23%	8,100	509,521	32.45	-	0	0
SBA	30.5	30.45	30	30.45	29.8	-50	-0.16%	13,400	1,841,868	117.32	10.50	0	0
SBG	10.3	10.3	10.3	10.4	10.25	0	0.00%	110,400	396,550	25.26	7.98	0	0
SBT	12	11.85	11.95	12.1	11.85	-150	-1.25%	1,530,500	8,774,937	558.91	20.79	18,900	406,100
SBV	9.61	9.6	9.6	9.6	9.6	-10	-0.10%	100	262,310	16.71	121.52	0	0
SC5	21	20	21	21	20	-1,000	-4.76%	400	299,670	19.09	9.14	0	0
SCR	5.15	5.28	5.1	5.29	5.1	+130	+2.52%	1,326,400	2,273,542	144.81	240.00	173,400	6,600
SCS	75.2	77	75.4	77.5	74.1	+1,800	+2.39%	563,000	7,306,298	465.37	16.60	98,000	217,100
SFC	22.3	22.9	21.05	22.9	21	+600	+2.69%	900	257,277	16.39	10.29	0	0
SFG	10.25	10.6	10.5	10.6	10.5	+350	+3.41%	2,300	507,712	32.34	8.94	0	0
SFI	31	30.95	30.9	30.95	30	-50	-0.16%	1,200	716,710	45.65	7.13	0	100
SGN	77.8	76.5	77.1	77.8	76.5	-1,300	-1.67%	4,800	2,565,320	163.40	12.00	500	1,500
SGR	38.95	38	38.95	38.95	37.5	-950	-2.44%	93,500	2,280,000	145.22	22.35	0	1,600
SGT	14.4	14.5	14.25	14.85	14	+100	+0.69%	17,600	2,146,047	136.69	50.17	0	0
SHA	4.1	4.19	4.2	4.25	4.09	+90	+2.2%	8,100	140,142	8.93	11.32	0	0
SHB	10.1	10.2	10.1	10.3	10.1	+100	+0.99%	9,064,600	37,356,606	2,379.40	5.04	47,400	760,440
SHI	14.6	14.6	14.65	14.65	14.55	0	0.00%	912,600	2,363,121	150.52	143.14	0	0
SHP	35.15	34.15	34.8	34.8	34.15	-1,000	-2.84%	2,300	3,456,197	220.14	12.99	0	0
SIP	74.5	75	75	76	73	+500	+0.67%	393,500	15,790,005	1,005.73	16.40	80,500	2,600
SJD	14.5	14.2	14.4	14.45	14.15	-300	-2.07%	219,900	979,780	62.41	7.55	15,700	52,300
SJS	61	62.7	60.6	62.7	60.5	+1,700	+2.79%	8,100	7,141,372	454.86	38.54	0	6,500
SKG	10.4	10.5	10.4	10.75	10.3	+100	+0.96%	135,000	698,226	44.47	9.54	12,100	5,600
SMA	10.75	10.75				0	0.00%	-	218,793	13.94	18.31	0	0
SMB	37.65	37.7	37.65	38	37.65	+50	+0.13%	4,300	1,125,219	71.67	8.64	0	0
SMC	6.77	6.99	6.77	7.09	6.51	+220	+3.25%	611,000	514,512	32.77	-	17,800	24,900
SPM	10.65	11.2	11.2	11.2	11.2	+550	+5.16%	100	154,224	9.82	12.73	0	0
SRC	24.8	24.8	24.8	24.8	23.2	0	0.00%	1,500	695,972	44.33	23.66	0	0
SRF	8.39	8.38	8.34	8.39	7.95	-10	-0.12%	22,600	283,133	18.03	106.08	0	500
SSB	16.9	16.9	16.55	16.9	16.55	0	0.00%	1,905,200	47,911,500	3,051.69	11.63	151,900	207,500
SSC	36.5	36.5				0	0.00%	-	484,420	30.85	9.63	0	0
SSI	23.85	24.3	23.9	24.7	23.75	+450	+1.89%	17,961,700	44,006,294	2,802.95	15.87	1,191,950	5,598,340
ST8	7.05	7	7.02	7.05	6.87	-50	-0.71%	114,800	180,046	11.47	48.61	0	0
STB	31.95	32.4	31.7	32.75	31.3	+450	+1.41%	8,575,900	61,080,989	3,890.51	7.91	1,206,900	1,015,100
STG	40	40				0	0.00%	-	3,930,134	250.33	27.62	0	0
STK	24.55	24.45	24.4	25.15	24.25	-100	-0.41%	86,900	2,362,773	150.50	26.21	2,000	0
SVC	24.2	24.75	24.75	24.75	24.75	+550	+2.27%	100	1,648,847	105.02	57.56	0	0
SVD	3.06	3.09	3.18	3.18	3.02	+30	+0.98%	18,800	85,302	5.43	-	0	0
SVI	58.3	58.3				0	0.00%	-	748,131	47.65	5.65	0	0
SVT	11.4	11.35	11.4	11.4	11.2	-50	-0.44%	500	196,480	12.51	6.89	0	0
SZC	39.1	39.6	39	40.2	38.1	+500	+1.28%	2,779,600	7,127,440	453.98	24.43	162,500	198,300
SZL	42	42	41.45	42	41	0	0.00%	2,400	1,148,471	73.15	13.84	0	0
TBC	40	39.7	39.8	39.8	39.7	-300	-0.75%	1,000	2,520,950	160.57	20.05	100	0
TCB	22.4	22.85	22.3	22.85	22.25	+450	+2.01%	10,247,500	160,978,744	10,253.42	4.48	1,045,900	1,820,900
TCD	4.55	4.61	4.55	4.66	4.55	+60	+1.32%	551,600	1,548,133	98.61	10.00	41,100	6,200
TCH	15.2	15.75	15.15	16	14.95	+550	+3.62%	10,557,600	10,524,400	670.34	14.15	805,900	1,327,900
TCI	7.8	7.82	7.97	7.97	7.75	+20	+0.26%	117,800	904,156	57.59	13.55	100	0
TCL	34.65	34.95	34.55	35	34.5	+300	+0.87%	44,400	1,054,037	67.14	9.47	1,600	0
TCM	45.6	45.6	45.6	45.9	44.7	0	0.00%	2,285,100	4,644,589	295.83	37.65	8,900	13,400
TCO	19.7	20.25	19.5	21	19.05	+550	+2.79%	326,300	378,898	24.13	54.44	0	0
TCR	3.06	3.26	3.06	3.27	3.06	+200	+6.54%	1,100	148,086	9.43	-	0	0
TCT	16.95	16.95	16.95	16.95	16.95	0	0.00%	1,700	216,757	13.81	11.81	0	0
TDC	9.98	10.3	10	10.4	9.9	+320	+3.21%	1,021,800	1,030,000	65.61	-	32,100	10,900
TDG	3.47	3.57	3.47	3.58	3.47	+100	+2.88%	27,000	82,977	5.29	21.77	0	0
TDH	2.34	2.32	2.34	2.4	2.3	-20	-0.85%	293,900	261,354	16.65	-	8,400	5,000
TDM	49.5	49.5	50	50	49	0	0.00%	6,200	5,445,000	346.82	18.98	0	0
TDP	33.35	33.4	33.3	33.9	32.5	+50	+0.15%	102,800	2,946,623	187.68	59.54	0	400
TDW	50	53.5	47.25	53.5	47.25	+3,500	+7%	200	454,750	28.96	8.44	0	0
TEG	8	8.02	8	8.02	7.99	+20	+0.25%	9,500	968,869	61.71	8.56	0	300
THG	42.95	43.8	43	43.9	42.95	+850	+1.98%	10,600	1,136,255	72.37	9.17	900	0
TIP	21.4	21.6	21.35	21.8	21.3	+200	+0.93%	66,100	1,404,170	89.44	8.07	4,600	1,900
TIX	35.75	35.5	35.5	35.5	35.5	-250	-0.70%	3,300	1,065,000	67.83	11.78	0	0
TLD	5.75	5.75	5.75	5.8	5.7	0	0.00%	238,600	447,013	28.47	87.12	0	200
TLG	57.7	57.4	57.1	58.5	54.2	-300	-0.52%	433,900	4,511,322	287.35	13.84	252,900	1,100
TLH	4.5	4.52	4.5	4.57	4.45	+20	+0.44%	179,000	507,686	32.34	129.14	37,500	0
TMP	67	69.9	69.9	69.9	69.9	+2,900	+4.33%	300	4,893,000	311.66	10.75	0	0
TMS	43.9	41.4	41.1	43.9	40.85	-2,500	-5.69%	3,600	6,551,919	417.32	47.86	0	3,220
TMT	6.7	6.7	6.7	6.7	6.67	0	0.00%	9,000	247,082	15.74	87.01	0	0
TN1	10.8	10.4	10.4	10.4	10.4	-400	-3.70%	100	568,176	36.19	10.14	0	0
TNC	34.1	36.25	36.25	36.25	36.25	+2,150	+6.3%	100	697,813	44.45	26.04	0	0
TNH	19.9	20	19.9	20.35	19.75	+100	+0.5%	251,300	2,507,532	159.72	13.98	2,600	18,400
TNI	2.23	2.24	2.22	2.27	2.22	+10	+0.45%	122,500	117,600	7.49	448.00	0	0
TNT	4.32	4.32	4.36	4.36	4.22	0	0.00%	21,300	220,320	14.03	14.40	0	0
TPB	15.8	16.05	15.7	16.35	15.7	+250	+1.58%	11,375,300	42,403,397	2,700.85	7.92	16,040	62,620
TPC	6.3	6.3	6.3	6.3	6.3	0	0.00%	100	141,857	9.04	-	0	0
TRA	76.5	75.4	75.4	75.4	75.4	-1,100	-1.44%	100	3,125,371	199.07	13.62	0	0
TRC	47.4	46.4	47.5	47.5	46.4	-1,000	-2.11%	44,400	1,351,400	86.08	19.99	1,100	0
TSC	2.46	2.47	2.42	2.5	2.42	+10	+0.41%	602,100	486,242	30.97	-	0	0
TTA	10.2	10.3	10.25	10.5	10.2	+100	+0.98%	1,229,700	1,751,593	111.57	24.52	89,300	0
TTE	34.4	32	33	33	32	-2,400	-6.98%	500	911,693	58.07	-	100	0
TTF	3	3.06	3.02	3.11	3.01	+60	+2%	773,400	1,204,209	76.70	-	50,900	7,300
TV2	29.2	29.8	29.4	30.15	28.65	+600	+2.05%	256,200	2,012,280	128.17	37.87	53,900	32,800
TVB	8.6	8.6	8.6	8.7	8.5	0	0.00%	37,800	964,034	61.40	15.25	0	5,300
TVS	20	20.05	19.7	20.25	19.7	+50	+0.25%	44,500	3,348,255	213.26	12.06	400	3,600
TVT	15.6	15.6	15.6	15.6	15.6	0	0.00%	2,400	327,600	20.87	28.01	0	0
TYA	13.3	13.4	13.3	13.5	13	+100	+0.75%	27,300	411,245	26.19	446.67	1,000	0
UIC	40.1	40.1				0	0.00%	-	320,800	20.43	6.66	0	0
VAF	13.95	13.95	13.95	13.95	13.65	0	0.00%	4,500	525,432	33.47	8.31	0	0
VCA	8.3	8.3				0	0.00%	-	126,055	8.03	17.29	0	0
VCB	90	90.3	90	91.2	89.9	+300	+0.33%	1,640,700	504,694,941	32,146.17	16.57	561,900	932,760
VCF	214.2	210.2	214.8	215	199.3	-4,000	-1.87%	800	5,586,934	355.86	12.42	300	0
VCG	17.3	17.3	17.35	17.6	17.2	0	0.00%	4,545,600	9,246,253	588.93	23.01	333,000	2,061,000
VCI	32.25	32.7	32.3	33.35	32.2	+450	+1.4%	6,170,000	23,481,853	1,495.66	29.02	391,700	522,400
VDP	34.4	34	34	34	34	-400	-1.16%	800	750,835	47.82	7.13	0	0
VDS	17.6	17.85	17.6	18.3	17.55	+250	+1.42%	1,206,900	4,337,550	276.28	11.44	79,500	71,100
VFG	87.6	85.5	85.3	86.8	85.3	-2,100	-2.40%	15,500	3,566,428	227.16	13.75	3,100	500
VGC	40.05	40.9	40	41.2	39.3	+850	+2.12%	1,475,600	18,337,515	1,167.99	15.05	77,400	142,300
VHC	70	70.4	70.2	71.7	68.8	+400	+0.57%	780,300	15,801,502	1,006.47	14.09	32,400	117,660
VHM	42.2	43.3	42.2	43.4	41.75	+1,100	+2.61%	28,417,400	188,544,112	12,009.18	5.65	1,108,200	9,026,900
VIB	18.05	18.15	18	18.25	18	+100	+0.55%	4,479,200	54,071,170	3,444.02	5.45	0	0
VIC	40.35	40.35	40.2	40.65	40.15	0	0.00%	1,840,800	153,892,300	9,802.06	71.42	37,700	374,380
VID	5.2	5.03	5.05	5.19	5.03	-170	-3.27%	14,100	205,405	13.08	9.75	0	3,100
VIP	13.5	13.7	13.5	13.85	13.4	+200	+1.48%	163,800	938,052	59.75	12.70	13,000	4,300
VIX	9.58	9.68	9.58	9.84	9.44	+100	+1.04%	20,069,900	14,118,408	899.26	6.70	175,800	1,508,200
VJC	101.7	102	101.3	102.3	100.1	+300	+0.29%	729,300	55,244,356	3,518.75	239.44	52,300	85,100
VMD	18.75	19.2	18.9	19.45	18.8	+450	+2.4%	3,200	296,453	18.88	11.05	0	0
VND	13.7	13.8	13.7	14.1	13.6	+100	+0.73%	7,130,600	21,007,739	1,338.07	8.31	18,600	321,200
VNE	3.68	3.68	3.68	3.75	3.6	0	0.00%	36,600	301,963	19.23	-	6,000	100
VNG	7.66	8.05	7.66	8.05	7.66	+390	+5.09%	300	783,077	49.88	236.76	0	0
VNL	16.2	16.2	16.15	16.2	16.1	0	0.00%	46,200	229,076	14.59	6.26	0	35,000
VNM	63	63.6	63	63.8	62.9	+600	+0.95%	2,818,000	132,921,166	8,466.32	16.75	1,130,440	904,100
VNS	10.15	10	10.1	10.1	9.97	-150	-1.48%	27,400	678,592	43.22	4.52	0	0
VOS	14.5	14.75	14.55	15.2	14.3	+250	+1.72%	2,541,300	2,065,000	131.53	13.29	381,500	31,000
VPB	18.5	18.7	18.4	18.9	18.4	+200	+1.08%	17,682,700	148,364,371	9,449.96	13.05	2,698,700	1,918,900
VPD	26.6	26.95	26.6	26.95	26.4	+350	+1.32%	5,100	2,872,591	182.97	15.08	0	0
VPG	11.9	12.05	11.9	12.3	11.8	+150	+1.26%	361,700	1,065,410	67.86	54.77	10,000	0
VPH	6.79	6.94	6.65	6.99	6.65	+150	+2.21%	163,900	661,783	42.15	-	0	400
VPI	58.1	58.8	58.3	59	58	+700	+1.2%	1,346,900	18,818,915	1,198.66	28.67	167,700	9,400
VPS	8.6	8.1	8.45	8.45	8.1	-500	-5.81%	7,100	198,132	12.62	14.59	0	0
VRC	10.5	11	10.2	11.2	10.2	+500	+4.76%	443,900	550,000	35.03	2,750.00	600	0
VRE	17.9	17.9	17.9	18.15	17.75	0	0.00%	9,344,600	40,674,500	2,590.73	9.23	476,700	3,328,160
VSC	16.05	15.7	16	16.3	15.5	-350	-2.18%	6,662,500	4,502,710	286.80	18.60	100,700	532,400
VSH	52	51	51.9	51.9	51	-1,000	-1.92%	6,400	12,048,304	767.41	12.12	3,000	70
VSI	18	19	19	19	19	+1,000	+5.56%	100	250,800	15.97	9.55	0	0
VTB	10.5	10.6	10.5	10.6	10.5	+100	+0.95%	2,800	114,528	7.29	10.60	0	0
VTO	12.95	13.2	13	13.3	12.85	+250	+1.93%	350,200	1,054,240	67.15	18.70	26,400	4,000
VTP	119	113.1	117	118.8	110.7	-5,900	-4.96%	3,053,400	13,773,662	877.30	42.65	143,510	128,750
YBM	10.6	10.6				0	0.00%	-	151,579	9.65	11.31	0	0
YEG	11	11.2	10.75	11.3	10.75	+200	+1.82%	2,061,600	1,534,416	97.73	19.82	399,200	7,100
								合計	4,991,265,488	317,915.00		58,147,250	98,964,340

※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」