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	8.75	8.76	8.85	8.93	8.73	+10	+0.11%	5,809,800	3,348,725	188.13	9.09	289,040	167,800
AAM	7.29	7.43	7.29	7.45	7.29	+140	+1.92%	6,300	77,652	4.36	-	0	0
AAT	3.47	3.47	3.47	3.49	3.44	0	0.00%	140,200	245,742	13.81	-	0	0
ABR	13.45	13.45	13.45	13.45	13.4	0	0.00%	3,200	269,000	15.11	13.63	0	0
ABS	3.93	3.93	3.95	3.96	3.76	0	0.00%	770,200	314,400	17.66	131.00	0	0
ABT	63.9	63.2	63.7	64	62.8	-700	-1.10%	17,600	744,323	41.82	8.29	400	0
ACB	24.5	26.2	24.75	26.2	24.7	+1,700	+6.94%	34,889,500	134,580,403	7,560.70	7.14	4,300	1,420
ACC	13.9	13.9	14.15	14.15	13.9	0	0.00%	5,200	1,459,500	81.99	27.91	0	0
ACG	37.55	37.9	37.9	38.6	37.65	+350	+0.93%	33,800	5,714,863	321.06	13.61	0	3,600
ACL	11.95	12	12	12	11.95	+50	+0.42%	21,500	601,908	33.82	55.81	0	0
ADG	10	9.82	10	10	9.8	-180	-1.80%	19,400	209,957	11.80	11.80	700	0
ADP	27.3	27.2	27.3	27.3	26.8	-100	-0.37%	22,500	626,684	35.21	7.35	200	0
ADS	9.1	9.11	9.01	9.14	9.01	+10	+0.11%	344,500	695,956	39.10	13.66	0	0
AGG	20.7	20.95	20.9	21	20.5	+250	+1.21%	1,434,000	3,404,963	191.29	11.45	125,900	14,000
AGR	18.45	18.65	18.7	19.2	18.55	+200	+1.08%	3,490,500	4,258,015	239.21	29.74	117,100	101,700
ANV	27.1	26.75	27.2	27.25	26.25	-350	-1.29%	4,419,700	7,122,341	400.13	149.44	568,900	252,500
APG	11.9	11.95	11.9	12.15	11.85	+50	+0.42%	1,178,900	2,672,282	150.13	-	112,200	225,800
APH	7.21	7.39	7.26	7.54	7.16	+180	+2.5%	1,317,900	1,802,305	101.25	15.14	38,900	9,200
ASG	17	17	17.15	17.15	17	0	0.00%	12,200	1,543,339	86.70	53.29	3,000	0
ASM	8.79	9.03	8.99	9.1	8.87	+240	+2.73%	4,748,900	3,342,710	187.79	17.47	262,700	384,200
ASP	5.16	5.16	5.16	5.2	5.11	0	0.00%	114,400	192,672	10.82	27.02	0	500
AST	67.5	69.3	67.3	69.4	67.3	+1,800	+2.67%	12,700	3,118,500	175.20	21.80	0	500
BAF	35.9	35.8	36.1	36.2	35.35	-100	-0.28%	7,757,600	10,883,975	611.46	23.01	383,980	1,275,100
BBC	87.4	87	87.4	87.5	87	-400	-0.46%	7,300	1,631,484	91.66	14.78	0	0
BCE	11.9	11.85	11.95	11.95	11.65	-50	-0.42%	163,400	414,750	23.30	5.56	0	1,600
BCG	3.79	3.86	3.8	3.94	3.8	+70	+1.85%	11,656,400	3,397,613	190.88	34.77	40,000	50,000
BCM	71	70.5	71.1	71.8	69.9	-500	-0.70%	846,000	72,967,500	4,099.30	35.07	141,600	233,200
BFC	46.5	46	46.75	46.75	45.8	-500	-1.08%	705,800	2,629,728	147.74	8.19	1,700	53,200
BHN	33.95	34	33.95	34.05	33.95	+50	+0.15%	34,500	7,881,200	442.76	21.26	200	0
BIC	51	54.5	51.2	54.5	51.1	+3,500	+6.86%	433,900	6,391,591	359.08	12.81	8,200	136,320
BID	41.35	42.15	41.6	42.65	41.15	+800	+1.93%	15,166,900	295,950,405	16,626.43	13.16	320,190	731,640
BKG	3.06	3.06	3.07	3.08	3.05	0	0.00%	151,200	219,124	12.31	14.71	1,600	0
BMC	18.1	17.85	18.1	18.1	17.8	-250	-1.38%	193,100	221,208	12.43	9.62	1,500	0
BMI	22.5	22.3	22.9	22.95	22.25	-200	-0.89%	942,700	2,957,935	166.18	14.26	231,700	141,500
BMP	139.4	137.6	139.4	139.4	137.4	-1,800	-1.29%	371,900	11,264,065	632.81	11.37	82,800	267,700
BRC	13.25	13.1	13.35	13.35	13.05	-150	-1.13%	14,500	162,112	9.11	7.45	100	0
BSI	50.3	50.5	50.9	52.8	50.4	+200	+0.4%	2,998,400	12,390,980	696.12	27.27	196,600	418,580
BSR	22.5	22.75	22.75	22.8	22.2	+250	+1.11%	13,986,800	70,536,366	3,962.72	112.07	710	53,000
BTP	11.45	11.5	11.45	11.55	11.3	+50	+0.44%	36,600	695,584	39.08	16.24	100	0
BTT	43.25	43.5	43.25	43.5	43.25	+250	+0.58%	3,100	587,250	32.99	12.53	0	0
BVH	57.1	60.9	60.8	61	59.5	+3,800	+6.65%	2,568,100	45,207,456	2,539.74	21.42	128,600	147,010
BWE	49.8	49.05	50	50	49	-750	-1.51%	282,900	10,787,500	606.04	20.34	30,900	57,300
C32	17.85	17.35	17.85	17.85	17.3	-500	-2.80%	8,900	260,756	14.65	32.07	0	0
C47	9.12	9.73	9.12	9.75	9.12	+610	+6.69%	316,200	353,610	19.87	90.09	0	0
CCC	16.15	16.3	16.15	16.35	15.9	+150	+0.93%	7,000	656,075	36.86	15.52	0	0
CCI	24.55	0				0	0.00%	-	430,634	24.19	-	0	0
CCL	7.71	7.7	7.71	7.89	7.62	-10	-0.13%	784,800	458,777	25.77	12.03	7,400	5,600
CDC	19.5	19.1	19.5	19.5	18.7	-400	-2.05%	333,600	839,969	47.19	17.46	0	0
CHP	34	34.1	34.15	34.15	34	+100	+0.29%	132,400	5,009,722	281.45	15.96	0	78,700
CIG	8.83	8.88	9.07	9.07	8.78	+50	+0.57%	148,600	453,235	25.46	5.14	0	0
CII	21.85	23.35	23.35	23.35	22.2	+1,500	+6.86%	61,775,300	12,795,253	718.83	32.30	821,000	2,256,300
CKG	15.5	15.25	15.5	15.8	15.25	-250	-1.61%	419,000	1,743,242	97.93	11.83	0	0
CLC	50.5	50.7	50.7	50.7	50.4	+200	+0.4%	8,700	1,328,724	74.65	9.83	0	0
CLL	34.75	35.1	34.75	35.25	34.75	+350	+1.01%	44,100	1,193,400	67.04	12.89	100	500
CLW	48.3	0				0	0.00%	-	627,900	35.28	-	0	0
CMG	44.5	45.95	47	47	45.15	+1,450	+3.26%	3,474,600	9,709,272	545.46	30.41	1,283,350	185,200
CMV	8.01	8.03	8.05	8.05	8.02	+20	+0.25%	700	145,792	8.19	14.14	0	0
CMX	7.86	7.7	7.96	7.98	7.68	-160	-2.04%	589,700	784,622	44.08	14.03	3,420	64,000
CNG	29.05	28.85	29.05	29.05	28.8	-200	-0.69%	91,900	1,012,615	56.89	13.10	100	5,600
COM	30.5	30.5	30.5	30.5	30.5	0	0.00%	100	430,679	24.20	23.18	0	0
CRC	11.8	11.9	11.85	12	11.55	+100	+0.85%	535,400	813,959	45.73	9.35	0	0
CRE	9.6	10.25	9.5	10.25	9.48	+650	+6.77%	2,499,000	4,752,704	267.01	115.17	51,100	71,000
CSM	13.25	14.15	13.25	14.15	13.2	+900	+6.79%	3,457,700	1,466,297	82.38	32.68	362,010	137,000
CSV	36.7	36.3	37.05	37.1	36.15	-400	-1.09%	1,555,200	4,011,147	225.35	18.43	6,200	10,600
CTD	83.1	82.3	83.4	83.6	82.1	-800	-0.96%	917,100	8,347,690	468.97	24.79	4,800	87,200
CTF	21.2	21	21.35	21.4	21	-200	-0.94%	400,000	2,008,731	112.85	40.46	0	1,000
CTG	49.6	50.2	50.2	51.1	49.6	+600	+1.21%	18,688,000	269,573,586	15,144.58	10.64	1,174,300	5,682,900
CTI	27.4	27.6	27.6	28.95	27.4	+200	+0.73%	2,555,500	1,738,800	97.69	15.27	227,200	11,500
CTR	94.5	93.5	94.9	94.9	93.3	-1,000	-1.06%	580,200	10,695,080	600.85	19.87	18,130	53,100
CTS	44.85	44.75	45.5	46.85	44	-100	-0.22%	3,769,400	9,518,031	534.72	28.80	52,900	717,200
CVT	28.45	28.45	27.25	28.45	27.25	0	0.00%	8,200	1,043,856	58.64	17.45	0	0
D2D	38.65	38.65	38.7	38.8	38.6	0	0.00%	161,700	1,169,539	65.70	15.93	17,900	3,600
DAH	4	4.02	4	4.15	4	+20	+0.5%	885,300	338,484	19.02	49.63	0	0
DAT	7.73	7.5	7.75	7.75	7.3	-230	-2.98%	2,100	519,213	29.17	8.35	0	0
DBC	30.95	31.25	31	32.35	30.75	+300	+0.97%	14,884,600	10,458,411	587.55	11.90	1,288,840	658,600
DBD	55.5	55	55.5	55.5	54.8	-500	-0.90%	54,000	5,145,457	289.07	21.74	0	700
DBT	12.5	12.5	12.5	12.5	12.45	0	0.00%	5,100	256,633	14.42	16.19	0	0
DC4	13.85	13.7	14.15	14.15	13.5	-150	-1.08%	1,658,600	1,186,747	66.67	6.56	0	11,900
DCL	22.4	20.95	22.55	22.55	20.95	-1,450	-6.47%	1,153,000	1,530,210	85.97	28.58	0	0
DCM	41	40.45	41.35	41.35	40.1	-550	-1.34%	6,726,000	21,414,230	1,203.05	16.90	705,800	643,500
DGC	106.5	105.9	106.7	106.7	104.6	-600	-0.56%	3,339,800	40,218,534	2,259.47	14.33	151,100	444,900
DGW	46.6	46.35	47	47.1	45.6	-250	-0.54%	4,477,900	10,158,469	570.70	23.14	64,700	458,200
DHA	52	52	52	52.1	50.9	0	0.00%	147,900	765,496	43.01	14.81	5,600	4,100
DHC	32.15	32.15	32.15	32.25	31.6	0	0.00%	568,100	2,587,851	145.38	10.91	16,700	132,700
DHG	102.6	102.5	103	103.6	102.4	-100	-0.10%	18,900	13,401,472	752.89	17.79	1,100	1,400
DHM	6.7	6.65	6.67	6.69	6.65	-50	-0.75%	16,900	229,662	12.90	75.57	0	0
DIG	24.2	24.35	24.75	24.75	23.65	+150	+0.62%	32,689,200	15,740,600	884.30	129.52	504,200	2,005,800
DLG	3.5	3.45	3.6	3.6	3.42	-50	-1.43%	5,614,800	1,032,619	58.01	4.96	33,800	776,300
DMC	63.3	63.5	63.4	64	63.4	+200	+0.32%	5,200	2,205,194	123.89	12.80	400	0
DPG	48.9	48.6	50.3	50.3	48	-300	-0.61%	3,160,200	4,898,833	275.22	13.68	36,600	571,900
DPM	28.65	28.25	28.9	28.95	28.15	-400	-1.40%	7,251,400	11,055,193	621.08	26.21	759,400	1,598,200
DPR	42.5	42.15	42.5	42.95	41.9	-350	-0.82%	878,700	3,662,242	205.74	14.05	10,500	215,700
DQC	12.1	12.4	12.1	12.4	12.05	+300	+2.48%	43,300	341,720	19.20	-	2,200	0
DRC	17.5	18.2	17.55	18.35	17.3	+700	+4%	2,013,000	2,810,613	157.90	9.33	0	0
DRH	3.5	3.49	3.56	3.59	3.48	-10	-0.29%	1,522,500	431,740	24.26	-	29,600	92,000
DRL	56.9	57	57	57	56.9	+100	+0.18%	5,700	541,500	30.42	12.99	0	0
DSC	18.15	18.3	18.15	18.5	18.05	+150	+0.83%	278,900	3,748,552	210.59	21.21	1,200	1,000
DSE	25.65	25.7	26	26.85	25.6	+50	+0.19%	1,858,500	8,735,430	490.75	46.22	204,300	153,700
DSN	45.35	45.4	45.35	45.4	45	+50	+0.11%	42,600	548,569	30.82	6.96	2,100	0
DTA	4.81	4.83	4.81	4.89	4.81	+20	+0.42%	23,600	87,229	4.90	58.19	0	0
DTL	11.7	11.7	12.1	12.1	11.4	0	0.00%	700	709,383	39.85	167.14	0	0
DTT	18.5	0				0	0.00%	-	150,809	8.47	-	0	0
DVP	74.7	75	74.7	75	74.6	+300	+0.4%	5,800	3,000,000	168.54	8.92	130	100
DXG	21.6	21.9	21.95	22.1	21.35	+300	+1.39%	21,309,800	22,313,564	1,253.57	62.22	2,970,430	1,546,600
DXS	12.65	12.7	12.8	12.8	12.4	+50	+0.4%	5,040,000	7,354,610	413.18	53.81	295,900	105,600
DXV	4.03	4.08	4.02	4.08	4.02	+50	+1.24%	6,800	40,392	2.27	-	0	0
E1VFVN30	30.8	31.14	30.8	31.14	30.65	+340	+1.1%	1,627,100	-	-	-	418,400	1,127,000
EIB	27.7	28.3	27.9	28.9	27.5	+600	+2.17%	32,415,700	52,714,993	2,961.52	15.85	69,000	1,059,400
ELC	23.9	23.75	24	24	23.65	-150	-0.63%	1,600,000	2,373,752	133.36	20.65	74,500	255,200
EVE	11.15	11.45	11.15	11.6	11.1	+300	+2.69%	255,300	480,668	27.00	-	9,800	95,200
EVF	15.3	16.25	15.7	16.35	15.5	+950	+6.21%	36,658,100	12,359,194	694.34	23.08	131,500	918,000
EVG	10.5	11.05	11.2	11.2	10.7	+550	+5.24%	7,610,900	2,378,511	133.62	75.68	180,600	967,400
FCM	4.2	4.16	4.2	4.2	4.16	-40	-0.95%	264,400	192,303	10.80	134.19	7,200	500
FCN	18.2	18.2	18.3	18.75	18	0	0.00%	4,049,700	2,865,390	160.98	308.47	125,300	230,700
FDC	16.1	0				0	0.00%	-	621,943	34.94	-	0	0
FIR	9.13	9.09	9.21	9.21	8.98	-40	-0.44%	648,700	642,387	36.09	909.00	0	0
FIT	5.33	5.3	5.4	5.42	5.2	-30	-0.56%	2,242,300	1,801,645	101.22	15.10	0	0
FMC	38.6	38.9	38.9	39.6	38.8	+300	+0.78%	275,300	2,543,628	142.90	8.32	22,700	11,600
FPT	105.1	103.8	105.8	105.8	103.7	-1,300	-1.24%	17,905,400	176,824,039	9,933.93	21.00	4,045,290	7,647,600
FRT	148.2	143.1	147.8	148	143.1	-5,100	-3.44%	1,097,300	24,370,185	1,369.11	62.41	163,850	600,620
FTS	42.45	42.55	42.95	44.45	42.45	+100	+0.24%	10,692,000	14,318,484	804.41	22.77	386,340	1,016,610
FUCTVGF3	13.7	13.7	13.7	13.7	13.7	0	0.00%	100	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	11	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	7.9	8.2	8	8.2	7.77	+300	+3.8%	5,500	-	-	-	0	0
FUEABVND	11.4	11.8	11.8	11.8	11.8	+400	+3.51%	100	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	15.59	15.79	15.65	15.84	15.65	+200	+1.28%	11,900	-	-	-	6,900	1,000
FUEFCV50	14.39	13.93	14.39	14.39	13.9	-460	-3.20%	4,800	-	-	-	0	0
FUEIP100	11	11.58	11	11.69	10.23	+580	+5.27%	6,100	-	-	-	0	500
FUEKIV30	11.81	12	11.81	12	11.81	+190	+1.61%	800	-	-	-	400	200
FUEKIVFS	17.97	18.7	18.71	18.71	18.5	+730	+4.06%	400	-	-	-	300	200
FUEKIVND	14.17	14.5	14.21	14.5	14.21	+330	+2.33%	400	-	-	-	400	200
FUEMAV30	21.26	21.6	21.26	21.61	21.22	+340	+1.6%	4,000	-	-	-	3,100	1,100
FUEMAVND	16.11	16.36	16.02	16.36	16.02	+250	+1.55%	2,800	-	-	-	2,600	400
FUESSV30	21.79	22.3	21.79	22.3	21.21	+510	+2.34%	31,300	-	-	-	25,300	2,400
FUESSV50	26.38	26.98	26.38	26.98	26.18	+600	+2.27%	26,700	-	-	-	21,700	0
FUESSVFL	31.39	32.88	31.39	32.99	31.39	+1,490	+4.75%	57,000	-	-	-	4,900	3,500
FUETCC50	13.19	13.51	13.4	13.52	13.4	+320	+2.43%	13,600	-	-	-	0	0
FUEVFVND	38.1	38.78	38.16	38.8	37.91	+680	+1.78%	3,407,400	-	-	-	232,500	2,929,200
FUEVN100	23.59	24.09	23.59	24.2	23.4	+500	+2.12%	392,000	-	-	-	278,800	100
GAS	70	69.7	70.2	70.3	69.2	-300	-0.43%	1,225,100	163,284,302	9,173.28	16.01	58,100	87,030
GDT	21	20.9	21	21	20.85	-100	-0.48%	12,300	515,622	28.97	9.64	0	1,300
GEE	128	124.4	128.3	128.4	122.6	-3,600	-2.81%	713,000	45,530,395	2,557.89	714.94	32,100	134,000
GEG	17.2	17.3	17.4	17.4	17	+100	+0.58%	2,401,300	7,309,395	410.64	99.43	2,000	71,000
GEX	56	56.3	56.4	57.8	55.5	+300	+0.54%	12,987,800	48,385,897	2,718.31	29.48	1,242,100	818,500
GIL	20.8	20	21	21	19.9	-800	-3.85%	2,074,500	2,031,924	114.15	53.48	98,400	328,900
GMD	60.9	61.2	61.4	61.4	60.3	+300	+0.49%	4,472,300	25,715,769	1,444.71	14.31	1,565,240	1,040,500
GMH	8.52	8.5	8.45	8.5	8.43	-20	-0.23%	1,400	140,250	7.88	23.55	0	0
GSP	12	11.95	12	12	11.9	-50	-0.42%	100,000	733,482	41.21	7.93	0	0
GTA	10.25	10.3	10.25	10.45	10.25	+50	+0.49%	1,900	101,249	5.69	11.84	0	0
GVR	32.65	32.1	32.7	32.8	31.9	-550	-1.68%	7,598,600	128,400,000	7,213.48	37.72	149,040	1,677,800
HAG	16.2	15.9	16.1	16.2	15.75	-300	-1.85%	15,954,700	16,812,649	944.53	-	525,300	1,090,100
HAH	63.2	62.8	63.8	63.8	62	-400	-0.63%	3,608,600	8,157,369	458.28	12.42	416,600	107,470
HAP	6.6	6.72	6.66	6.75	6.55	+120	+1.82%	245,400	745,532	41.88	7.34	0	1,200
HAR	5.12	5.08	5.12	5.3	5	-40	-0.78%	1,310,600	486,075	27.31	49.32	19,300	111,600
HAS	8	0				0	0.00%	-	62,400	3.51	-	0	0
HAX	15	14.7	15.1	15.1	14.6	-300	-2.00%	4,397,700	1,579,363	88.73	12.64	2,300	388,590
HCD	7.68	7.88	7.72	8.2	7.68	+200	+2.6%	185,000	291,235	16.36	9.65	600	10,390
HCM	28.65	28.75	29.2	29.5	28.55	+100	+0.35%	15,138,500	20,699,170	1,162.87	17.56	433,300	1,267,200
HDB	28.95	30.95	29.9	30.95	29.2	+2,000	+6.91%	59,894,000	108,638,809	6,103.30	8.43	1,346,340	1,937,770
HDC	37.05	37.1	37.45	38	36.5	+50	+0.13%	7,345,600	6,616,969	371.74	85.48	326,400	341,900
HDG	30.8	32.95	32.95	32.95	32.65	+2,150	+6.98%	6,559,400	12,190,282	684.85	30.42	1,306,100	53,110
HHP	9.35	9.3	9.45	9.5	9.25	-50	-0.53%	333,800	804,955	45.22	47.21	200	2,600
HHS	18.55	18.25	18.6	18.65	18.2	-300	-1.62%	8,584,700	7,883,744	442.91	18.29	416,900	384,100
HHV	15	14.8	15.15	15.2	14.6	-200	-1.33%	21,046,900	7,362,008	413.60	14.44	1,472,400	2,586,300
HID	3.01	2.99	3	3.04	2.97	-20	-0.66%	139,800	229,501	12.89	40.41	0	0
HII	4.73	4.75	4.77	4.77	4.69	+20	+0.42%	242,300	349,899	19.66	113.10	3,900	4,600
HMC	11.9	11.95	11.9	11.95	11.85	+50	+0.42%	13,300	326,235	18.33	12.75	0	0
HNA	25.25	25	25.25	25.4	25	-250	-0.99%	14,600	5,880,805	330.38	21.80	0	0
HPG	28.1	28.2	28.2	28.45	28	+100	+0.36%	76,049,900	216,448,137	12,160.01	16.11	5,408,600	20,467,250
HPX	5.64	5.66	5.71	5.75	5.58	+20	+0.35%	5,758,700	1,721,594	96.72	30.43	430,300	484,700
HQC	4.1	4.06	4.15	4.16	4.02	-40	-0.98%	10,345,400	2,340,993	131.52	70.00	140,800	1,075,000
HRC	32.5	32	32	32	32	-500	-1.54%	100	966,612	54.30	15.74	0	0
HSG	19.7	19.45	19.75	19.8	19.4	-250	-1.27%	10,531,700	12,078,106	678.55	24.25	233,330	352,750
HSL	12	11.85	12.3	12.5	11.85	-150	-1.25%	1,130,000	457,023	25.68	67.71	6,300	24,100
HT1	17	16.7	16.95	17	16.4	-300	-1.76%	1,739,500	6,372,552	358.01	105.70	54,300	170,200
HTG	48.4	47	48.4	48.4	46.9	-1,400	-2.89%	105,200	1,692,127	95.06	7.08	0	0
HTI	23.6	23.5	23.8	23.8	23.35	-100	-0.42%	136,000	586,306	32.94	9.53	300	10,900
HTL	27.2	27.2	27.05	27.2	27	0	0.00%	4,000	326,400	18.34	14.10	0	0
HTN	13	13.9	13.25	13.9	13.15	+900	+6.92%	3,574,300	1,238,718	69.59	50.36	185,900	261,800
HTV	13.3	13.8	14.1	14.1	13.45	+500	+3.76%	36,800	180,835	10.16	19.71	0	2,600
HU1	6.65	0				0	0.00%	-	66,500	3.74	-	0	0
HUB	17.5	17.05	17.5	17.5	17.05	-450	-2.57%	55,500	515,641	28.97	7.18	100	2,000
HVH	13.75	13.6	13.8	13.8	13.5	-150	-1.09%	175,800	591,455	33.23	18.30	5,600	36,900
HVN	31.75	31.55	31.8	31.8	31.5	-200	-0.63%	1,472,400	69,864,136	3,924.95	-	3,000	300
HVX	3	3.03	3.03	3.15	3	+30	+1%	9,800	125,822	7.07	-	0	1,000
ICT	13.35	13.5	13.45	13.5	13.4	+150	+1.12%	28,500	434,498	24.41	13.98	0	0
IDI	9.1	9.1	9.39	9.39	9.05	0	0.00%	4,007,900	2,485,871	139.66	36.69	64,300	472,300
IJC	14.6	14.45	14.75	14.8	14.35	-150	-1.03%	4,070,900	5,458,464	306.66	15.52	1,100	537,200
ILB	29.3	29.5	29.6	29.6	29.3	+200	+0.68%	5,600	1,126,885	63.31	8.96	0	0
IMP	54.6	54	55	55.1	53.7	-600	-1.10%	82,200	8,316,484	467.22	27.95	1,900	36,500
ITC	18	17.8	17.8	17.9	17.55	-200	-1.11%	593,000	1,707,644	95.94	53.13	0	0
ITD	13.95	13.8	13.95	14.05	13.8	-150	-1.08%	96,400	337,567	18.96	-	0	2,900
JVC	6	5.8	6.05	6.05	5.8	-200	-3.33%	261,400	652,501	36.66	16.16	1,200	17,000
KBC	33.8	33.55	33.8	34.1	33.2	-250	-0.74%	5,934,300	31,595,872	1,775.05	67.37	103,830	303,710
KDC	55	54.7	54.5	55	54.5	-300	-0.55%	428,200	15,852,405	890.58	393.53	200	45,600
KDH	36.2	36.1	36.35	36.6	35.45	-100	-0.28%	7,428,400	40,511,958	2,275.95	45.13	761,100	1,428,290
KHG	7.34	7.3	7.45	7.45	7.22	-40	-0.54%	13,383,400	3,280,877	184.32	59.84	446,000	1,075,200
KHP	12.35	12.4	12.3	12.5	12.3	+50	+0.4%	123,500	748,672	42.06	12.96	0	100
KMR	3.18	3.18	3.19	3.19	3.17	0	0.00%	37,000	180,871	10.16	30.87	0	0
KOS	38.75	38.8	38.75	38.85	38.75	+50	+0.13%	318,400	8,399,476	471.88	391.92	17,000	4,800
KPF	1.2	0				0	0.00%	-	73,041	4.10	-	0	0
KSB	20.4	20.25	20.55	20.65	20	-150	-0.74%	3,979,400	2,317,485	130.20	42.45	25,000	279,200
L10	25	24.4	23.25	24.4	23.25	-600	-2.40%	900	238,876	13.42	8.66	0	0
LAF	20.2	20	20	20	20	-200	-0.99%	6,100	304,560	17.11	7.82	0	0
LBM	42	40.5	42.6	42.6	39.9	-1,500	-3.57%	101,800	1,620,000	91.01	19.65	1,400	49,000
LCG	12.05	11.8	12.15	12.25	11.75	-250	-2.07%	6,146,200	2,278,472	128.00	19.57	152,800	452,400
LDG	5.19	5.2	5.28	5.39	5.15	+10	+0.19%	6,490,100	1,329,202	74.67	-	585,000	161,000
LGC	61.5	0				0	0.00%	-	11,860,568	666.32	-	0	0
LGL	4.48	4.51	4.5	4.54	4.4	+30	+0.67%	353,900	232,252	13.05	-	0	0
LHG	33.75	33.5	33.75	33.85	33.4	-250	-0.74%	266,800	1,675,402	94.12	10.45	0	66,700
LIX	36.5	36.5	36.85	36.85	36.05	0	0.00%	61,900	2,365,200	132.88	13.07	8,100	4,000
LM8	14.2	14.2	14.2	14.2	14.2	0	0.00%	1,100	133,319	7.49	9.46	0	0
LPB	39.2	40.2	39.85	40.55	39.6	+1,000	+2.55%	7,635,400	120,088,740	6,746.56	12.35	882,200	869,600
LSS	10.4	10.3	10.45	10.45	10.25	-100	-0.96%	654,000	883,139	49.61	25.94	0	0
MBB	25.8	27.6	27.6	27.6	27.6	+1,800	+6.98%	40,320,900	168,422,725	9,461.95	7.41	5,079,000	9,425,000
MCM	29.95	29.6	29.95	29.95	29.6	-350	-1.17%	30,200	3,256,000	182.92	16.45	0	0
MCP	30.4	30.5	30.4	30.6	29.8	+100	+0.33%	15,500	550,901	30.95	18.30	0	0
MDG	14.5	14.5	14.5	14.5	14.5	0	0.00%	1,500	149,709	8.41	37.66	0	0
MHC	12.4	12.4	12.5	12.85	12.1	0	0.00%	780,200	539,105	30.29	45.76	1,400	7,400
MIG	19.4	19.8	19.75	20.1	19.6	+400	+2.06%	1,107,800	3,988,381	224.07	15.29	13,630	79,910
MSB	15.5	16.15	15.7	16.15	15.55	+650	+4.19%	41,725,500	41,990,000	2,358.99	7.61	1,772,200	256,370
MSH	38.05	38.45	38.05	38.45	37.65	+400	+1.05%	614,600	4,326,433	243.06	6.99	8,900	33,000
MSN	85.9	84.8	86.6	86.8	83.8	-1,100	-1.28%	13,527,300	122,613,631	6,888.41	63.05	742,150	3,197,350
MWG	70.9	71.9	71	71.9	70.1	+1,000	+1.41%	9,930,500	106,301,041	5,971.97	28.24	1,093,540	2,542,070
NAB	15.5	16.3	15.6	16.35	15.55	+800	+5.16%	4,640,400	22,372,574	1,256.89	6.03	309,100	401,700
NAF	28.6	28.7	28.5	28.8	28.5	+100	+0.35%	674,200	1,951,004	109.61	13.74	28,700	0
NAV	18.3	18.45	18.7	18.7	18.45	+150	+0.82%	2,200	147,600	8.29	8.28	0	100
NBB	26.55	26.8	28	28.4	26.55	+250	+0.94%	1,128,000	2,684,283	150.80	3,828.57	4,100	4,200
NCT	110.5	111	110.2	111	110.2	+500	+0.45%	8,500	2,904,396	163.17	12.10	200	0
NHA	26.6	26.55	27	27	26	-50	-0.19%	1,424,900	1,290,110	72.48	18.10	37,800	172,500
NHH	12.8	13	12.85	13.05	12.8	+200	+1.56%	447,300	1,468,532	82.50	11.02	5,600	1,900
NHT	10.8	10.5	10.5	10.6	10.5	-300	-2.78%	25,100	252,039	14.16	11.17	0	0
NKG	16.6	16.65	16.65	16.75	16.4	+50	+0.3%	15,170,400	7,452,055	418.65	11.61	563,800	7,600
NLG	46.55	47	49.8	49.8	46.7	+450	+0.97%	10,434,500	18,098,539	1,016.77	36.58	817,400	3,900,500
NNC	43.7	43	43.7	44.3	40.7	-700	-1.60%	40,800	942,560	52.95	16.36	300	0
NO1	8.1	8.08	8.1	8.12	8.03	-20	-0.25%	248,900	193,920	10.89	10.76	0	0
NSC	78.8	79	79	79.4	78.9	+200	+0.25%	7,800	1,388,387	78.00	6.75	0	300
NT2	22.15	21.8	22.3	22.3	21.7	-350	-1.58%	1,685,800	6,275,697	352.57	78.99	41,200	174,200
NTL	22.15	22.15	22.5	22.5	21.8	0	0.00%	3,477,900	2,701,855	151.79	4.68	300,300	251,900
NVL	18.45	18.9	18.75	19.1	18.4	+450	+2.44%	32,806,800	36,856,976	2,070.62	-	2,885,900	1,076,340
NVT	8.86	9.02	9.4	9.4	9.02	+160	+1.81%	300	816,310	45.86	-	0	0
OCB	12.7	13.2	12.85	13.25	12.75	+500	+3.94%	13,612,300	32,548,417	1,828.56	10.34	1,485,900	10,800
OGC	4.8	4.77	4.81	4.85	4.68	-30	-0.63%	1,237,700	1,431,000	80.39	11.98	12,400	49,400
OPC	22.9	22.95	23.9	23.9	22.95	+50	+0.22%	1,500	1,469,968	82.58	16.15	0	0
ORS	12.55	12.75	12.65	12.95	12.55	+200	+1.59%	9,051,600	4,283,997	240.67	11.23	512,300	66,900
PAC	30.95	30.5	31.6	31.6	30.05	-450	-1.45%	1,075,400	2,126,074	119.44	12.44	1,100	44,600
PAN	34.5	33.75	34.5	35.35	33.7	-750	-2.17%	4,572,100	7,050,198	396.08	12.48	643,110	28,900
PC1	27.8	27.55	28.3	28.45	27.35	-250	-0.90%	6,156,700	9,853,040	553.54	23.41	133,900	554,700
PDN	95	95	95	95	93.8	0	0.00%	900	3,519,171	197.71	10.90	0	0
PDR	24.2	24.55	24.4	25	23.75	+350	+1.45%	31,149,100	22,272,621	1,251.27	133.42	2,859,220	819,000
PET	35.6	34.9	36.1	36.1	34.7	-700	-1.97%	2,626,700	3,724,602	209.25	26.26	0	1,190
PGC	13.95	13.9	13.9	13.95	13.9	-50	-0.36%	36,800	838,716	47.12	9.81	1,200	0
PGD	25.9	25.5	24.85	25.7	24.85	-400	-1.54%	134,800	2,524,431	141.82	10.78	20,100	4,000
PGI	20.45	20.55	20.4	20.55	20.4	+100	+0.49%	12,300	2,278,929	128.03	9.81	200	0
PGV	20.75	20.75	21.1	21.75	20.75	0	0.00%	26,500	23,311,962	1,309.66	-	0	400
PHC	5.77	6.17	6.16	6.17	5.99	+400	+6.93%	1,215,400	312,707	17.57	64.27	5,000	4,000
PHR	63.8	62	64	64.1	62	-1,800	-2.82%	1,306,400	8,400,950	471.96	19.90	155,500	608,100
PIT	7.1	7	7.1	7.11	7	-100	-1.41%	3,300	99,472	5.59	34.83	0	0
PJT	9.11	9.2	9.1	9.26	9.1	+90	+0.99%	14,400	228,922	12.86	8.77	0	0
PLP	5.29	5.27	5.29	5.29	5.18	-20	-0.38%	56,000	368,899	20.72	41.83	500	1,200
PLX	38	37.9	38.4	38.4	37.55	-100	-0.26%	2,328,900	48,155,446	2,705.36	21.45	187,600	197,500
PMG	7.6	7.26	7.26	7.26	7.26	-340	-4.47%	400	336,401	18.90	13.57	0	0
PNC	30	28.6	27.9	28.6	27.9	-1,400	-4.67%	6,900	308,861	17.35	30.23	0	0
PNJ	88	88	88	88.2	86.4	0	0.00%	789,700	29,735,659	1,670.54	15.40	249,100	107,000
POW	16.55	16.4	16.7	16.75	16.1	-150	-0.91%	16,760,100	38,406,694	2,157.68	34.53	720,900	156,940
PPC	11.4	11.35	11.45	11.5	11.3	-50	-0.44%	1,066,800	3,638,958	204.44	8.52	4,800	127,400
PSH	1.7	0				0	0.00%	-	214,489	12.05	-	0	0
PTB	54.7	55.3	57.8	57.8	55	+600	+1.1%	314,900	3,701,694	207.96	10.04	12,000	44,500
PTC	7.6	7.7	7.6	7.88	7.5	+100	+1.32%	38,200	247,876	13.93	12.81	0	0
PTL	3.5	3.53	3.5	3.59	3.41	+30	+0.86%	166,700	353,000	19.83	-	0	0
PVD	22.75	22.9	22.8	22.95	22.45	+150	+0.66%	9,514,400	12,729,652	715.15	22.90	672,200	586,000
PVP	15.25	15.25	15.25	15.35	15.2	0	0.00%	487,400	1,581,462	88.85	8.12	13,600	200,000
PVT	18.7	18.7	18.9	18.95	18.6	0	0.00%	5,537,500	8,787,714	493.69	6.50	56,400	26,500
QCG	15.15	14.95	15.2	15.45	14.5	-200	-1.32%	3,844,900	4,113,181	231.08	49.50	428,500	583,300
QNP	31.7	31.8	31.7	32	31	+100	+0.32%	8,700	1,285,036	72.19	10.03	0	0
RAL	94.2	94.2	94.2	94.2	94.1	0	0.00%	22,700	2,218,167	124.62	3.74	100	0
RDP	1.3	0				0	0.00%	-	63,791	3.58	-	0	0
REE	68.5	68.4	68.8	68.9	67.5	-100	-0.15%	1,136,400	37,049,417	2,081.43	16.14	0	0
RYG	12	12	12.05	12.3	12	0	0.00%	137,000	540,000	30.34	8.00	0	3,000
S4A	34.05	0				0	0.00%	-	1,436,910	80.73	-	0	0
SAB	47.95	47.9	48.1	48.1	47.75	-50	-0.10%	1,143,800	61,434,738	3,451.39	14.55	7,900	228,500
SAM	9.15	9.25	9.11	9.3	9.01	+100	+1.09%	2,243,900	3,514,639	197.45	42.05	73,400	18,500
SAV	16.3	16.25	16.35	16.35	15.9	-50	-0.31%	2,700	402,906	22.64	6.97	0	0
SBA	29.75	29.65	29.1	29.65	29.1	-100	-0.34%	189,300	1,793,477	100.76	15.80	0	0
SBG	12.9	12.9	12.8	13	12.45	0	0.00%	357,700	645,000	36.24	11.96	12,800	13,600
SBT	24.9	24.95	24.9	25	24.75	+50	+0.2%	1,144,300	20,862,101	1,172.03	43.77	1,800	166,100
SBV	8.4	8.3	8.69	8.69	8.2	-100	-1.19%	9,100	226,789	12.74	-	0	0
SC5	16.15	16.4	17.2	17.2	16.4	+250	+1.55%	3,000	245,729	13.81	6.63	0	0
SCR	9.9	10.4	10.2	10.4	9.8	+500	+5.05%	15,840,000	4,478,188	251.58	1,485.71	114,200	681,800
SCS	63.3	62.9	63.5	63.5	62.9	-400	-0.63%	427,300	6,420,642	360.71	9.61	22,000	75,100
SFC	20.2	20.2	20.2	20.2	20.2	0	0.00%	200	228,087	12.81	13.40	0	0
SFG	11	10.8	10.8	10.8	10.7	-200	-1.82%	10,700	517,291	29.06	20.15	0	0
SFI	28	28	28	28	26.75	0	0.00%	4,200	680,737	38.24	8.13	400	0
SGN	69.2	68.5	69.2	69.2	68.4	-700	-1.01%	30,500	2,297,051	129.05	9.42	600	0
SGR	32.2	31.85	32.7	32.7	31.75	-350	-1.09%	239,400	2,225,518	125.03	32.27	3,800	19,000
SGT	18.4	19	18.6	19.3	18.6	+600	+3.26%	214,200	2,812,061	157.98	21.62	0	0
SHA	4.31	4.42	4.31	4.43	4.31	+110	+2.55%	64,800	147,834	8.31	10.94	0	0
SHB	19.35	20.4	19.55	20.65	19.5	+1,050	+5.43%	119,253,100	82,931,117	4,659.05	8.85	1,881,090	8,409,020
SHI	14.8	14.75	14.7	14.9	14.65	-50	-0.34%	345,500	2,506,756	140.83	30.99	1,800	10,100
SHP	36.25	36.25	36.4	36.4	36.2	0	0.00%	7,700	3,668,730	206.11	12.84	0	0
SIP	67.5	66.7	67.5	67.6	66.2	-800	-1.19%	460,700	16,148,933	907.24	12.99	400	28,500
SJD	15.35	15.55	15.35	15.6	15.35	+200	+1.3%	283,500	1,072,929	60.28	7.53	19,500	1,300
SJS	72	71.7	71.7	71.7	70.5	-300	-0.42%	55,900	21,328,945	1,198.26	30.42	2,100	700
SKG	11.6	11.6	11.65	11.7	11.45	0	0.00%	661,200	771,373	43.34	22.70	6,300	7,100
SMA	9.69	0				0	0.00%	-	197,219	11.08	-	0	0
SMB	40.4	40.8	39.95	40.8	39.9	+400	+0.99%	78,200	1,217,743	68.41	7.89	1,300	7,300
SMC	12.7	12.7	12.7	12.95	12.6	0	0.00%	436,200	934,807	52.52	31.99	4,900	22,500
SPM	11.2	0				0	0.00%	-	154,224	8.66	-	0	0
SRC	29.95	0				0	0.00%	-	840,498	47.22	-	0	0
SRF	8.51	8.49	8.64	8.64	8.38	-20	-0.24%	4,500	286,850	16.12	163.27	0	0
SSB	19.95	20.8	20.25	20.8	19.95	+850	+4.26%	5,193,500	59,176,000	3,324.49	12.62	663,100	328,400
SSC	32.2	33	33	33	33	+800	+2.48%	200	437,969	24.60	10.90	100	0
SSI	36.75	36.8	37	37.8	36.1	+50	+0.14%	70,443,500	72,564,906	4,076.68	23.68	1,462,600	9,346,920
ST8	6.96	6.9	7.01	7.05	6.81	-60	-0.86%	415,000	177,474	9.97	8.01	0	0
STB	53.9	55.4	54.3	56.3	53.7	+1,500	+2.78%	16,179,400	104,440,951	5,867.47	10.35	2,155,200	1,657,900
STG	36.5	36.5	36.5	36.5	36.5	0	0.00%	100	3,586,248	201.47	18.62	0	0
STK	25.2	24.95	24.95	25	24.85	-250	-0.99%	54,000	2,411,091	135.45	191.92	0	2,400
SVC	23.55	23.4	25.1	25.1	23.4	-150	-0.64%	2,800	1,558,909	87.58	15.65	0	0
SVD	4	4.11	4	4.23	3.99	+110	+2.75%	63,600	113,460	6.37	8.35	0	0
SVI	54.2	0				0	0.00%	-	695,518	39.07	-	0	0
SVT	13.5	13.3	13.45	13.5	13.15	-200	-1.48%	24,500	230,236	12.93	8.35	0	0
SZC	39.75	39	40	40	38.9	-750	-1.89%	3,126,700	7,019,449	394.35	24.13	19,300	695,000
SZL	48.8	49.5	50.3	50.3	48.9	+700	+1.43%	48,800	1,353,555	76.04	16.18	0	0
TAL	35.25	37	37.7	37.7	35.8	+1,750	+4.96%	1,053,800	11,538,450	648.23	17.23	10,200	0
TBC	39.2	37.65	39.2	39.2	37.55	-1,550	-3.95%	6,600	2,390,775	134.31	13.43	0	0
TCB	37.5	38.4	37.75	39.2	37.75	+900	+2.4%	38,004,200	272,111,632	15,287.17	12.59	4,322,800	4,517,900
TCD	2.8	2.83	2.77	2.89	2.77	+30	+1.07%	1,445,200	950,372	53.39	6.14	0	0
TCH	26	26	26.5	26.5	25.6	0	0.00%	11,127,700	17,373,612	976.05	23.36	737,600	277,000
TCI	9.65	9.75	9.8	10.05	9.66	+100	+1.04%	899,000	1,127,304	63.33	19.86	91,300	10,000
TCL	36.7	36.25	36.7	36.85	35.9	-450	-1.23%	72,600	1,093,243	61.42	8.91	7,000	4,200
TCM	32.65	32.25	32.55	32.65	32.1	-400	-1.23%	1,666,700	3,613,250	202.99	12.66	11,800	96,080
TCO	13	13	13	13.1	12.4	0	0.00%	681,500	407,168	22.87	19.15	0	0
TCR	3	3	3	3	2.98	0	0.00%	2,600	31,097	1.75	-	0	0
TCT	21.4	22.75	22.2	22.8	22.2	+1,350	+6.31%	125,300	290,927	16.34	26.89	0	0
TDC	14.25	14.1	14.2	14.35	13.9	-150	-1.05%	1,971,300	1,410,000	79.21	3.40	112,000	109,000
TDG	3.63	3.5	3.63	3.66	3.49	-130	-3.58%	197,500	84,739	4.76	12.37	0	0
TDH	5.15	5.16	5.15	5.23	4.88	+10	+0.19%	1,436,800	581,288	32.66	-	10,400	67,100
TDM	58.6	58.6	60.7	60.7	58.6	0	0.00%	1,500	6,446,000	362.13	33.66	0	0
TDP	36.2	36.2	36.2	36.5	36.1	0	0.00%	138,600	3,193,645	179.42	33.30	2,400	0
TDW	56.3	56.3	56.3	56.3	56.3	0	0.00%	200	478,550	26.88	8.53	0	0
TEG	6.03	6	6.04	6.05	5.94	-30	-0.50%	152,800	724,839	40.72	142.86	0	6,500
THG	53.8	53.8	53.9	53.9	53	0	0.00%	62,700	1,674,789	94.09	10.47	500	270
TIP	19.7	19.7	19.75	19.85	19.55	0	0.00%	313,900	1,280,655	71.95	7.02	14,600	14,900
TIX	38.5	0				0	0.00%	-	1,155,000	64.89	-	0	0
TLD	7.95	7.79	7.96	7.98	7.77	-160	-2.01%	367,800	605,605	34.02	43.04	12,600	8,500
TLG	53.3	53.2	53.3	53.3	52.7	-100	-0.19%	197,500	4,599,330	258.39	11.07	10,300	61,900
TLH	6.25	6.23	6.25	6.3	6.19	-20	-0.32%	1,034,800	699,754	39.31	-	0	15,100
TMP	61.9	62.1	62.1	62.5	62.1	+200	+0.32%	5,700	4,347,000	244.21	12.41	200	0
TMS	42.2	42	41.2	42.5	41.2	-200	-0.47%	1,200	7,112,126	399.56	35.12	100	0
TMT	12.55	12.5	12.35	12.5	12.35	-50	-0.40%	43,100	460,975	25.90	-	1,300	0
TN1	11.15	11.4	11.15	11.5	11.15	+250	+2.24%	11,500	685,088	38.49	12.23	0	400
TNC	30.7	30.55	30.55	30.55	30.55	-150	-0.49%	100	588,088	33.04	19.77	0	0
TNH	16.05	16	16.1	16.15	15.95	-50	-0.31%	302,900	2,306,900	129.60	46.24	0	41,100
TNI	2.9	2.92	2.9	3.01	2.9	+20	+0.69%	456,500	153,300	8.61	-	700	0
TNT	8.23	8.8	8.58	8.8	8.45	+570	+6.93%	302,000	448,800	25.21	1,257.14	0	2,500
TPB	19.15	19.8	19.15	20.35	19.15	+650	+3.39%	71,645,800	52,310,733	2,938.81	8.62	3,510,230	2,396,160
TPC	9.92	9.92	9.92	10	9.92	0	0.00%	21,400	223,368	12.55	18.75	0	0
TRA	68.1	67.3	68	68	67.3	-800	-1.17%	7,800	2,789,621	156.72	13.49	0	0
TRC	67.3	67.2	68	68	66.5	-100	-0.15%	166,400	1,957,200	109.96	8.84	1,700	12,400
TSC	3.36	3.34	3.37	3.39	3.34	-20	-0.60%	702,300	657,509	36.94	668.00	0	0
TTA	11.7	11.9	11.7	12.15	11.7	+200	+1.71%	1,899,600	2,023,685	113.69	10.28	286,100	72,500
TTE	39.95	0				0	0.00%	-	1,138,191	63.94	-	0	0
TTF	3.4	3.35	3.4	3.41	3.31	-50	-1.47%	2,747,500	1,377,513	77.39	223.33	0	171,000
TV2	40.1	39.3	40.1	40.3	39.2	-800	-2.00%	1,005,400	2,653,778	149.09	41.02	7,700	172,300
TVB	9	8.98	9.15	9.19	8.95	-20	-0.22%	200,500	1,006,631	56.55	7.98	0	19,250
TVS	20.7	20.75	20.65	21.25	20.45	+50	+0.24%	522,100	3,465,152	194.67	12.33	8,100	3,500
TVT	15.6	15.5	15.6	15.6	15.5	-100	-0.64%	12,100	325,500	18.29	14.10	0	0
TYA	17.5	17.25	17.7	17.7	17.05	-250	-1.43%	9,000	105,663	5.94	7.03	0	0
UIC	48	48.5	47.4	48.6	47.4	+500	+1.04%	25,800	402,938	22.64	6.89	0	0
VAB	13.05	13.95	13.95	13.95	13.95	+900	+6.9%	1,522,700	-	-	8.69	0	0
VAF	19.95	19.65	19.75	19.85	19.25	-300	-1.50%	1,800	740,124	41.58	12.15	0	0
VCA	9.8	9.8	9.8	9.81	9.75	0	0.00%	24,800	148,836	8.36	144.12	0	0
VCB	62.5	65.2	63.7	66.3	63.3	+2,700	+4.32%	19,003,100	544,790,016	30,606.18	11.70	1,253,700	1,676,450
VCF	305.6	307.8	305.6	307.8	305.6	+2,200	+0.72%	200	8,181,058	459.61	18.32	0	0
VCG	26.8	26.8	27	27.1	26.4	0	0.00%	16,165,800	17,325,351	973.33	17.31	668,370	1,056,500
VCI	47	46.6	47.4	48.25	46.5	-400	-0.85%	14,104,700	33,673,160	1,891.75	30.26	64,010	375,000
VDP	39	38.9	38.9	38.9	38.9	-100	-0.26%	400	859,044	48.26	11.96	0	0
VDS	20.85	20.8	21.15	21.8	20.7	-50	-0.24%	4,835,400	5,559,840	312.35	17.11	294,300	817,200
VFG	59.7	59.7	59.7	59.9	59.4	0	0.00%	61,200	2,490,243	139.90	5.89	0	0
VGC	66	64	66.9	66.9	64	-2,000	-3.03%	2,386,400	28,694,400	1,612.04	25.97	247,200	240,800
VHC	62.3	61.3	63	63	60.7	-1,000	-1.61%	1,495,100	13,758,979	772.98	11.20	3,710	204,800
VHM	93	93.9	93.1	95.5	92.3	+900	+0.97%	5,541,700	385,685,987	21,667.75	12.78	940,360	1,677,280
VIB	19.95	20.45	20.25	20.65	19.95	+500	+2.51%	23,970,800	69,611,917	3,910.78	8.57	4,070	0
VIC	116	118.2	116.4	118.8	115.2	+2,200	+1.9%	4,312,200	451,956,797	25,390.83	38.82	952,530	934,740
VID	5.05	5.03	5.05	5.05	5.01	-20	-0.40%	9,800	205,405	11.54	29.59	0	0
VIP	13.65	13.45	13.65	13.7	13.2	-200	-1.47%	768,400	920,934	51.74	12.32	7,300	19,700
VIX	30.35	32.45	30.5	32.45	30.45	+2,100	+6.92%	38,549,200	49,694,899	2,791.85	47.93	2,712,020	596,540
VJC	127.4	136.3	128.9	136.3	128	+8,900	+6.99%	4,476,000	73,821,625	4,147.28	52.61	2,097,690	411,900
VMD	16.95	16.8	16.95	16.95	16.8	-150	-0.88%	18,600	259,397	14.57	11.59	0	0
VND	23.85	24.2	24.15	24.75	23.85	+350	+1.47%	32,891,900	36,839,658	2,069.64	21.43	2,706,900	4,506,200
VNE	6.09	6.04	6.1	6.19	5.99	-50	-0.82%	597,000	495,614	27.84	-	1,000	12,750
VNG	7.72	7.85	7.73	7.85	7.71	+130	+1.68%	19,500	763,621	42.90	314.00	0	0
VNL	22.75	22.5	22.55	22.75	22.5	-250	-1.10%	13,200	318,161	17.87	7.15	0	0
VNM	61.1	61.7	61.3	62.2	61	+600	+0.98%	6,534,600	128,950,251	7,244.40	15.34	1,228,900	693,030
VNS	9.82	9.73	9.72	9.74	9.65	-90	-0.92%	27,600	660,270	37.09	7.92	0	1,600
VOS	16.95	16.25	17.05	17.05	16.1	-700	-4.13%	5,983,300	2,275,000	127.81	6.78	55,600	153,100
VPB	28.8	30.8	29.4	30.8	29.2	+2,000	+6.94%	69,328,900	244,364,847	13,728.36	15.49	7,066,230	4,214,400
VPD	25.65	25.85	25.65	26.1	25.65	+200	+0.78%	3,600	2,755,342	154.79	12.98	800	0
VPG	9.7	9.7	9.8	9.97	9.59	0	0.00%	1,036,500	857,633	48.18	9.14	50,800	146,000
VPH	6.14	6.05	6.2	6.2	5.91	-90	-1.47%	225,000	576,915	32.41	4.46	1,000	6,100
VPI	55.3	56	55.3	56.6	54.9	+700	+1.27%	1,459,300	17,922,776	1,006.90	50.36	4,200	38,500
VPL	83.3	82.8	83.3	83.3	82.5	-500	-0.60%	234,300	148,485,271	8,341.87	54.76	1,100	0
VPS	9.7	9.75	9.7	9.8	9.7	+50	+0.52%	5,100	238,493	13.40	9.96	0	0
VRC	13.1	12.95	13.2	13.2	12.95	-150	-1.15%	31,100	647,500	36.38	647.50	0	0
VRE	29.45	30.15	29.5	30.4	29.1	+700	+2.38%	8,269,000	68,510,400	3,848.90	16.72	367,600	870,200
VSC	29.6	31.65	31.65	31.65	31.65	+2,050	+6.93%	3,370,500	11,848,822	665.66	22.72	0	6,600
VSH	47.9	47.9	48	48.05	47.5	0	0.00%	8,200	11,315,956	635.73	25.24	0	3,600
VSI	21.1	21.7	21.1	21.7	21.1	+600	+2.84%	9,700	286,440	16.09	12.52	300	0
VTB	10.1	10.05	10.05	10.1	10.05	-50	-0.50%	14,800	108,585	6.10	9.41	0	2,900
VTO	12.75	12.6	12.85	12.9	12.6	-150	-1.18%	1,063,800	1,006,320	56.53	11.20	29,600	448,300
VTP	114.9	112.5	115.9	115.9	112.4	-2,400	-2.09%	986,900	13,700,592	769.70	47.47	87,600	233,000
YBM	14.5	14.3	14.15	14.5	14.15	-200	-1.38%	2,400	204,488	11.49	15.34	0	0
YEG	15.95	15.6	16.35	16.4	15.55	-350	-2.19%	4,965,500	2,992,112	168.10	16.99	297,900	701,800
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	6,963,479,883	391,206.73		97,995,850	157,136,820

※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」