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	8.51	8.6	8.55	8.69	8.4	+90	+1.06%	3,821,600	3,287,561	188.94	8.92	274,800	153,400
AAM	7.2	7.21	7.2	7.3	7.2	+10	+0.14%	2,300	75,353	4.33	-	0	0
AAT	3.55	3.5	3.55	3.55	3.5	-50	-1.41%	73,600	247,867	14.25	-	0	100
ABR	13	13	13	13	13	0	0.00%	1,700	260,000	14.94	13.17	0	0
ABS	3.85	3.93	3.85	4.1	3.85	+80	+2.08%	680,400	314,400	18.07	131.00	0	0
ABT	67.1	69	65.5	69	65.3	+1,900	+2.83%	43,500	812,631	46.70	9.05	16,100	0
ACB	23	23.3	23	23.3	22.8	+300	+1.3%	11,137,700	119,684,099	6,878.40	6.35	1,453,100	1,216,400
ACC	13.95	13.95	13.9	13.95	13.85	0	0.00%	14,000	1,464,750	84.18	28.01	0	0
ACG	37.4	38	37.6	38	37.6	+600	+1.6%	54,000	5,729,942	329.31	13.64	700	0
ACL	11.6	12.4	11.6	12.4	11.6	+800	+6.9%	20,400	621,972	35.75	57.67	100	0
ADG	9.96	10.2	9.96	10.2	9.96	+240	+2.41%	18,000	218,081	12.53	12.26	0	3,300
ADP	28.2	27.8	28.15	28.15	27.8	-400	-1.42%	8,900	640,508	36.81	7.51	400	100
ADS	9.21	9.12	9.29	9.29	8.6	-90	-0.98%	233,400	696,720	40.04	13.67	3,500	0
AGG	20.2	20.05	19.8	20.2	19.55	-150	-0.74%	1,547,000	3,258,688	187.28	10.96	143,700	243,600
AGR	17.2	17.55	17.15	17.65	17	+350	+2.03%	1,449,400	4,006,872	230.28	27.99	41,500	136,400
ANV	22.9	24.5	22.6	24.5	22.6	+1,600	+6.99%	10,860,700	6,523,266	374.90	136.87	1,590,600	173,000
APG	11.9	11.9	11.8	12	11.8	0	0.00%	1,010,900	2,661,101	152.94	-	0	1,600
APH	7.09	7.1	7.1	7.22	7.02	+10	+0.14%	569,000	1,731,578	99.52	14.55	36,700	22,480
ASG	17.25	17.3	17.25	17.3	17.25	+50	+0.29%	600	1,570,575	90.26	54.23	0	0
ASM	8.01	8.18	8.03	8.19	8.03	+170	+2.12%	1,948,700	3,028,058	174.03	15.82	71,600	36,600
ASP	5.33	5.24	5.28	5.34	5.2	-90	-1.69%	135,000	195,659	11.24	27.43	0	0
AST	65.4	69.9	64.2	69.9	64.2	+4,500	+6.88%	71,400	3,145,500	180.78	21.99	5,300	5,180
BAF	34.25	33.7	33.95	33.95	33.55	-550	-1.61%	2,944,600	10,245,529	588.82	21.66	16,200	358,200
BBC	82.8	83.1	84	86	83	+300	+0.36%	1,200	1,558,348	89.56	14.12	100	0
BCE	11.6	11.8	11.7	11.9	11.65	+200	+1.72%	204,100	413,000	23.74	5.54	0	600
BCG	3.62	3.64	3.58	3.66	3.58	+20	+0.55%	5,180,100	3,203,967	184.14	32.79	700	29,200
BCM	69.9	71	69.9	71	68.9	+1,100	+1.57%	799,000	73,485,000	4,223.28	35.32	530,900	10,900
BFC	43.3	43.65	43.4	44	43	+350	+0.81%	300,600	2,495,383	143.41	7.77	6,000	23,500
BHN	37	36.1	34.8	36.8	34.8	-900	-2.43%	4,000	8,367,980	480.92	22.58	100	0
BIC	40.5	40.7	40.7	40.9	40.45	+200	+0.49%	126,400	4,773,170	274.32	9.57	7,300	38,200
BID	37.2	38.05	37.2	38.25	37.2	+850	+2.28%	4,467,900	267,162,821	15,354.19	11.88	465,200	55,300
BKG	2.98	3.05	2.98	3.06	2.95	+70	+2.35%	191,700	218,408	12.55	14.66	0	0
BMC	17.85	17.85	17.85	18.1	17.65	0	0.00%	151,700	221,208	12.71	9.62	900	71,200
BMI	20.6	20.5	20.7	20.7	20.45	-100	-0.49%	273,800	2,719,178	156.27	13.11	700	20,800
BMP	140.7	141.1	140.7	142	140.7	+400	+0.28%	38,000	11,550,578	663.83	11.66	6,400	5,400
BRC	14.65	14.7	14.6	14.9	14.6	+50	+0.34%	63,300	181,912	10.45	8.36	0	0
BSI	46.2	46.95	45.9	47.05	45.9	+750	+1.62%	1,571,700	11,519,931	662.07	25.35	2,000	36,500
BSR	20.7	20.5	20.5	21.05	20.35	-200	-0.97%	13,157,500	63,560,242	3,652.89	100.99	109,800	317,200
BTP	11.6	11.55	11.6	11.6	11.4	-50	-0.43%	75,800	698,609	40.15	16.31	300	69,300
BTT	40	0				0	0.00%	-	540,000	31.03	-	0	0
BVH	50	50	50	50.7	49.95	0	0.00%	667,400	37,116,138	2,133.11	17.59	12,700	99,400
BWE	49.3	50.7	49.5	51.9	49.2	+1,400	+2.84%	302,500	11,150,382	640.83	21.03	29,500	2,800
C32	17.9	18	17.8	18.1	17.8	+100	+0.56%	24,000	270,525	15.55	33.27	0	0
C47	9.9	9.45	9.95	10	9.36	-450	-4.55%	355,400	343,434	19.74	87.50	0	0
CCC	15.95	15.95	15.95	15.95	15.95	0	0.00%	4,100	641,988	36.90	15.19	0	0
CCI	24	0				0	0.00%	-	420,987	24.19	-	0	0
CCL	7.25	7.34	7.24	7.38	7.22	+90	+1.24%	427,200	437,328	25.13	11.47	61,800	0
CDC	18.6	19	18.8	19.2	18.7	+400	+2.15%	166,300	835,571	48.02	17.37	700	0
CHP	34.3	34.3	34.3	34.4	33.8	0	0.00%	71,400	5,039,105	289.60	16.06	0	50,000
CIG	9.62	9.14	9.61	9.61	9	-480	-4.99%	198,300	466,505	26.81	5.29	0	0
CII	16.5	16.95	16.5	17.15	16.4	+450	+2.73%	31,600,200	9,288,203	533.80	23.44	1,370,960	797,600
CKG	15.1	14.8	15	15.3	14.7	-300	-1.99%	253,800	1,691,802	97.23	11.48	0	0
CLC	51.3	50.1	50.9	50.9	50.1	-1,200	-2.34%	1,000	1,313,000	75.46	9.71	100	0
CLL	34.35	34.25	34.35	34.35	33.9	-100	-0.29%	46,100	1,164,500	66.93	12.58	0	1,000
CLW	48.95	52.2	47	52.2	46	+3,250	+6.64%	1,200	678,600	39.00	12.58	100	0
CMG	40	39.7	39.6	40	39.45	-300	-0.75%	1,415,600	8,388,642	482.11	26.27	131,350	243,900
CMV	8.2	8.1	8.2	8.2	7.97	-100	-1.22%	600	147,063	8.45	14.26	0	0
CMX	7.3	7.43	7.3	7.48	7.3	+130	+1.78%	558,500	757,109	43.51	13.53	6,500	700
CNG	29.7	29.9	29.1	29.9	29.1	+200	+0.67%	24,900	1,049,469	60.31	13.58	100	400
COM	33	0				0	0.00%	-	465,981	26.78	-	0	0
CRC	12.6	12.65	12.7	12.8	12.25	+50	+0.4%	1,335,000	865,259	49.73	9.94	0	0
CRE	9.28	9.7	9.4	9.7	9.1	+420	+4.53%	1,897,000	4,497,681	258.49	108.99	87,300	25,860
CSM	13.1	13.3	12.85	13.5	12.85	+200	+1.53%	660,500	1,378,216	79.21	30.72	28,800	111,400
CSV	35.3	35.45	35.15	35.7	35.15	+150	+0.42%	1,079,300	3,917,222	225.13	17.99	8,200	36,450
CTD	82	81.2	81	82.2	81	-800	-0.98%	729,700	8,236,117	473.34	24.46	57,830	202,600
CTF	21.75	21.75	21.85	21.85	21.55	0	0.00%	330,900	2,080,471	119.57	41.91	5,600	8,800
CTG	44.3	45.65	44	45.75	43.6	+1,350	+3.05%	9,698,200	245,140,123	14,088.51	9.67	595,900	1,231,400
CTI	25.7	27.45	25.7	27.45	25.7	+1,750	+6.81%	3,545,000	1,729,350	99.39	15.18	40,100	338,500
CTR	90	92.3	91	93.4	90.7	+2,300	+2.56%	481,600	10,557,817	606.77	19.62	70,400	97,900
CTS	39.3	40.65	38.5	40.7	38	+1,350	+3.44%	3,273,600	8,645,988	496.90	26.16	725,650	359,440
CVT	28.5	0				0	0.00%	-	1,045,690	60.10	-	0	0
D2D	37.9	38	37.9	38.5	37.4	+100	+0.26%	209,700	1,149,870	66.08	15.66	67,600	13,300
DAH	3.42	3.43	3.41	3.44	3.38	+10	+0.29%	209,400	288,806	16.60	42.35	0	0
DAT	7.75	7.73	7.25	7.73	7.25	-20	-0.26%	300	535,135	30.75	8.61	0	0
DBC	34.2	34.5	34.2	34.7	34.2	+300	+0.88%	7,062,800	11,546,086	663.57	13.14	540,400	660,300
DBD	55.3	55.2	55.3	55.3	54.6	-100	-0.18%	40,900	5,164,168	296.79	21.82	800	1,600
DBT	12.5	0				0	0.00%	-	256,633	14.75	-	0	0
DC4	12.85	12.85	12.6	12.9	12.6	0	0.00%	1,219,300	1,113,117	63.97	6.15	28,800	166,900
DCL	21.85	21.9	21.9	22.05	21.85	+50	+0.23%	147,000	1,599,599	91.93	29.88	0	800
DCM	35.75	36.35	36	37.45	35.9	+600	+1.68%	7,673,700	19,243,690	1,105.96	15.18	740,200	715,200
DGC	101.6	103.2	101.7	103.2	101.6	+1,600	+1.57%	1,389,300	39,193,132	2,252.48	13.96	236,400	108,200
DGW	43.4	44.7	43.5	44.7	43.5	+1,300	+3%	1,587,800	9,796,841	563.04	22.32	103,000	50,710
DHA	47.55	49	47.5	49.6	47.5	+1,450	+3.05%	220,200	721,333	41.46	13.95	18,700	2,500
DHC	30.9	31	30.95	31.45	30.9	+100	+0.32%	320,200	2,495,284	143.41	10.52	20,700	3,200
DHG	101.7	101.5	101.7	102.4	101.2	-200	-0.20%	16,100	13,270,726	762.69	17.61	1,400	0
DHM	6.54	6.63	6.63	6.67	6.62	+90	+1.38%	6,900	228,972	13.16	75.34	0	0
DIG	20.85	21.5	20.45	21.5	20.45	+650	+3.12%	16,931,500	13,898,271	798.75	114.36	1,161,000	659,100
DLG	3.46	3.5	3.31	3.7	3.27	+40	+1.16%	11,228,900	1,047,584	60.21	5.04	1,363,200	240,300
DMC	64	62.7	62.8	62.8	62.5	-1,300	-2.03%	4,100	2,177,412	125.14	12.64	0	0
DPG	44.2	45.6	44.3	45.7	43.5	+1,400	+3.17%	2,341,200	4,596,436	264.16	12.83	95,700	148,800
DPM	41.45	41.9	41.85	42.45	41.8	+450	+1.09%	5,955,600	16,396,905	942.35	38.87	310,700	343,200
DPR	39.65	39.9	39.4	39.9	39.4	+250	+0.63%	388,800	3,466,749	199.24	13.30	21,300	15,600
DQC	12	12.2	12	12.25	12	+200	+1.67%	14,100	336,208	19.32	-	0	0
DRC	16.95	17.25	16.9	17.3	16.85	+300	+1.77%	466,500	2,049,172	117.77	8.85	0	1,500
DRH	3.39	3.43	3.37	3.44	3.34	+40	+1.18%	1,030,400	424,318	24.39	-	62,200	11,300
DRL	55.5	55.5	55.5	55.5	55.3	0	0.00%	16,000	527,250	30.30	12.65	0	0
DSC	17.5	17.9	17.5	17.95	17.45	+400	+2.29%	152,800	3,666,617	210.73	20.74	0	1,200
DSE	24.8	24.85	24.7	25.05	24.5	+50	+0.2%	976,800	8,446,515	485.43	44.69	120,400	73,700
DSN	45.1	45	45.05	45.2	45	-100	-0.22%	20,800	543,735	31.25	6.90	200	0
DTA	4.73	4.83	4.74	4.84	4.74	+100	+2.11%	26,400	87,229	5.01	58.19	0	0
DTL	10.55	10.6	10.6	10.6	10.6	+50	+0.47%	900	642,688	36.94	151.43	0	0
DTT	18.5	0				0	0.00%	-	150,809	8.67	-	0	0
DVP	76	74.9	75.7	75.8	74.8	-1,100	-1.45%	22,300	2,996,000	172.18	8.91	400	15,600
DXG	19.7	20	19.4	20	19.3	+300	+1.52%	19,482,400	20,377,684	1,171.13	56.82	2,037,950	2,319,430
DXS	11	11.3	11	11.45	10.85	+300	+2.73%	4,142,400	6,543,865	376.08	47.88	170,500	431,600
DXV	3.97	3.87	3.97	3.97	3.85	-100	-2.52%	1,200	38,313	2.20	-	0	0
E1VFVN30	28.3	29.3	28.29	29.3	28.16	+1,000	+3.53%	284,000	-	-	-	192,500	4,000
EIB	26.2	27.05	26.05	27.2	25.75	+850	+3.24%	15,745,100	50,386,592	2,895.78	15.15	1,235,100	883,100
ELC	23.9	23.95	23.9	24.25	23.8	+50	+0.21%	930,000	2,393,741	137.57	20.83	142,900	62,600
EVE	11.55	11.95	11.15	11.95	11.15	+400	+3.46%	424,500	501,658	28.83	-	348,400	2,600
EVF	13.4	14.15	13.4	14.2	13.2	+750	+5.6%	26,559,800	10,762,006	618.51	20.10	274,900	1,107,100
EVG	7.98	8.53	8.53	8.53	8.53	+550	+6.89%	1,074,200	1,836,081	105.52	58.42	0	0
FCM	4.24	4.2	4.29	4.29	4.19	-40	-0.94%	319,200	194,152	11.16	135.48	61,800	5,000
FCN	15.95	16.6	16.05	16.85	16.05	+650	+4.08%	7,630,800	2,613,487	150.20	281.36	518,900	255,900
FDC	15	16.05	16.05	16.05	16.05	+1,050	+7%	100	620,011	35.63	122.52	0	0
FIR	9.09	9.14	8.99	9.2	8.99	+50	+0.55%	509,000	587,202	33.75	914.00	40,700	800
FIT	5.2	5.28	5.18	5.39	5.17	+80	+1.54%	2,710,400	1,794,846	103.15	15.04	0	0
FMC	37.75	37.9	37.75	38	37.55	+150	+0.4%	204,700	2,478,239	142.43	8.11	49,600	1,100
FPT	107	106.6	106.5	106.6	104.8	-400	-0.37%	4,617,800	181,593,859	10,436.43	21.56	802,800	1,840,200
FRT	154.5	154.2	153.9	154.2	151.8	-300	-0.19%	415,400	21,008,576	1,207.39	67.25	148,500	236,900
FTS	40.85	41.15	40.8	41.2	40.35	+300	+0.73%	3,225,900	13,847,370	795.83	22.02	22,800	218,600
FUCTVGF3	13.7	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	11.5	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	7.61	7.5	7.11	7.61	7.1	-110	-1.45%	16,200	-	-	-	0	0
FUEABVND	10.75	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	14.17	14.6	14.17	14.6	14	+430	+3.03%	44,900	-	-	-	40,400	0
FUEFCV50	12.56	12.59	12.57	12.7	12.57	+30	+0.24%	3,400	-	-	-	0	0
FUEIP100	9.8	10.4	10	10.48	10	+600	+6.12%	1,700	-	-	-	0	0
FUEKIV30	10.93	11.2	10.92	11.2	10.9	+270	+2.47%	2,500	-	-	-	300	2,000
FUEKIVFS	16.44	16.64	16.32	16.64	16.32	+200	+1.22%	300	-	-	-	300	0
FUEKIVND	13.09	13.31	13.05	13.31	12.97	+220	+1.68%	400	-	-	-	300	300
FUEMAV30	19.5	20.08	19.5	20.08	19.5	+580	+2.97%	125,300	-	-	-	124,000	121,300
FUEMAVND	14.83	14.86	14.82	14.86	14.63	+30	+0.2%	19,600	-	-	-	16,600	18,800
FUESSV30	20.78	20.85	20.88	22.05	20	+70	+0.34%	17,200	-	-	-	300	7,400
FUESSV50	24.18	25.08	24	25.44	23.5	+900	+3.72%	34,600	-	-	-	16,000	0
FUESSVFL	28.16	28.94	28.4	28.94	27.98	+780	+2.77%	74,700	-	-	-	17,700	10,200
FUETCC50	12.05	12.38	12.1	12.39	12.1	+330	+2.74%	54,900	-	-	-	0	0
FUEVFVND	34.9	35.7	34.9	35.7	34.8	+800	+2.29%	179,000	-	-	-	76,800	6,010
FUEVN100	21.6	22.37	21.12	22.37	21.12	+770	+3.56%	171,600	-	-	-	129,000	2,100
GAS	67.6	68	67.7	68.8	67.5	+400	+0.59%	2,046,300	159,301,758	9,155.27	15.62	204,620	112,520
GDT	20.8	20.8	20.8	20.8	20.55	0	0.00%	68,200	513,155	29.49	9.60	0	700
GEE	122	119.6	122	122	117.4	-2,400	-1.97%	578,500	43,773,595	2,515.72	687.36	37,360	47,400
GEG	17.65	18	17.8	18.45	17.8	+350	+1.98%	3,851,200	7,605,151	437.08	103.45	594,100	70,100
GEX	55.9	56.6	55.2	57.4	53.9	+700	+1.25%	14,158,500	48,643,726	2,795.62	29.63	3,412,400	671,940
GIL	19.5	19.3	19.3	19.3	19.05	-200	-1.03%	602,800	1,960,807	112.69	51.60	0	11,750
GMD	56	57	56	57.6	56	+1,000	+1.79%	1,552,700	23,950,962	1,376.49	13.33	81,300	281,900
GMH	8.53	8.43	8.46	8.46	8.24	-100	-1.17%	6,500	139,095	7.99	23.35	0	0
GSP	13.5	13.4	13.65	13.65	13.35	-100	-0.74%	178,800	822,482	47.27	8.89	0	0
GTA	10	10.05	10.05	10.05	10.05	+50	+0.5%	200	98,792	5.68	11.55	0	0
GVR	29.7	29.9	29.6	30.25	29.6	+200	+0.67%	2,427,700	119,600,000	6,873.56	35.14	71,610	16,600
HAG	13.9	13.95	13.8	14.15	13.75	+50	+0.36%	7,951,500	14,750,720	847.74	-	292,900	127,700
HAH	80.2	80.2	82	82.1	78.7	0	0.00%	3,846,200	10,417,532	598.71	15.87	68,560	446,250
HAP	6.85	6.9	6.85	6.9	6.71	+50	+0.73%	98,500	765,502	43.99	7.53	0	2,600
HAR	4.4	4.7	4.45	4.7	4.44	+300	+6.82%	2,927,000	449,715	25.85	45.63	0	17,600
HAS	8	8	8	8	8	0	0.00%	100	62,400	3.59	-	0	0
HAX	16.85	16.55	16.4	16.65	16.15	-300	-1.78%	2,851,200	1,778,127	102.19	14.23	136,300	150,910
HCD	7.65	7.7	7.55	7.74	7.55	+50	+0.65%	63,300	284,583	16.36	9.42	0	2,000
HCM	26	26.4	25.8	26.4	25.65	+400	+1.54%	12,135,800	19,007,237	1,092.37	16.13	15,800	471,700
HDB	27	28	27.05	28	26.9	+1,000	+3.7%	19,050,400	98,283,898	5,648.50	7.63	269,550	540,030
HDC	35.75	35.9	35.1	37.5	35.05	+150	+0.42%	6,524,800	6,402,943	367.99	82.72	1,124,610	433,500
HDG	26.1	26.45	26.1	26.75	26.1	+350	+1.34%	5,075,600	9,785,522	562.39	24.42	242,700	1,775,870
HHP	9.76	9.5	9.77	9.77	9.41	-260	-2.66%	297,500	822,266	47.26	48.22	0	0
HHS	18.6	17.9	18.35	18.4	17.45	-700	-3.76%	13,553,500	7,732,549	444.40	17.94	368,200	1,584,900
HHV	12.8	13	12.9	13.1	12.85	+200	+1.56%	9,694,100	5,619,322	322.95	12.68	629,900	124,400
HID	2.92	3.05	2.93	3.05	2.93	+130	+4.45%	232,900	234,107	13.45	41.22	0	0
HII	4.78	4.71	4.98	4.98	4.5	-70	-1.46%	376,600	346,953	19.94	112.14	6,600	700
HMC	11.85	11.85	11.7	11.85	11.7	0	0.00%	8,700	323,505	18.59	12.65	0	0
HNA	24.1	24.45	24.45	24.45	24.45	+350	+1.45%	1,600	5,751,428	330.54	21.32	0	0
HPG	25.15	25.3	25.1	25.45	24.95	+150	+0.6%	37,058,100	194,189,286	11,160.30	14.45	484,720	4,692,180
HPX	5.19	5.15	5.01	5.19	5.01	-40	-0.77%	3,441,800	1,566,468	90.03	27.69	377,700	107,300
HQC	3.8	3.95	3.81	3.97	3.8	+150	+3.95%	10,920,000	2,277,567	130.89	68.10	940,720	336,600
HRC	32	0				0	0.00%	-	966,612	55.55	-	0	0
HSG	18.5	18.55	18.25	18.65	18.1	+50	+0.27%	5,257,200	11,519,222	662.02	23.13	35,800	1,038,500
HSL	9	9.37	9	9.4	8.55	+370	+4.11%	688,300	361,376	20.77	53.54	1,100	2,700
HT1	13.9	14.2	14	14.25	13.8	+300	+2.16%	577,100	5,418,577	311.41	89.87	59,400	10,700
HTG	47.3	47.4	47.3	48.1	47.25	+100	+0.21%	20,500	1,706,528	98.08	7.15	0	0
HTI	22.2	22.4	22.45	22.6	22.15	+200	+0.9%	139,800	558,862	32.12	9.09	1,900	100
HTL	27.3	27.3	27.35	27.35	27.3	0	0.00%	600	327,600	18.83	14.15	500	500
HTN	10.45	10.85	10.8	10.85	10.5	+400	+3.83%	1,034,200	966,913	55.57	39.31	273,100	30,200
HTV	10.5	11.2	10.35	11.2	10.35	+700	+6.67%	60,600	146,765	8.43	16.00	0	0
HU1	6.24	0				0	0.00%	-	62,400	3.59	-	0	0
HUB	18.55	18	19	19	18	-550	-2.96%	92,000	544,372	31.29	7.58	200	0
HVH	13.65	13.65	13.65	13.8	13.55	0	0.00%	168,600	593,629	34.12	18.37	0	3,400
HVN	32.5	32.85	32.8	32.9	32.8	+350	+1.08%	905,400	72,742,849	4,180.62	-	260,900	32,400
HVX	3.1	2.91	3	3.15	2.89	-190	-6.13%	61,200	120,838	6.94	-	2,000	0
ICT	13	13.4	13.05	13.4	13.05	+400	+3.08%	76,600	431,279	24.79	13.87	0	0
IDI	7.33	7.64	7.31	7.67	7.31	+310	+4.23%	2,860,000	2,087,039	119.94	30.81	363,100	83,000
IJC	13.15	13.3	13.1	13.35	13.1	+150	+1.14%	1,687,400	5,024,054	288.74	14.29	151,200	58,600
ILB	28	27.85	28.8	28.8	27.5	-150	-0.54%	10,400	1,063,856	61.14	8.45	600	0
IMP	52.7	54.3	52.5	54.7	52.5	+1,600	+3.04%	458,100	8,362,687	480.61	28.11	151,000	20,100
ITC	16.45	16.7	16.55	16.95	15.9	+250	+1.52%	1,207,500	1,602,115	92.08	49.85	0	0
ITD	15	14.95	15.6	15.6	14.7	-50	-0.33%	73,400	365,698	21.02	-	900	3,200
JVC	6.1	6.1	5.95	6.13	5.95	0	0.00%	711,400	686,251	39.44	16.99	59,900	16,800
KBC	31.5	31.55	31.5	31.85	30.9	+50	+0.16%	6,570,300	29,712,363	1,707.61	63.35	1,533,400	615,100
KDC	54.8	54.6	54.8	55	54.3	-200	-0.36%	315,600	15,823,425	909.39	392.81	100	40,900
KDH	27.7	27.9	27.7	28.35	27.65	+200	+0.72%	2,841,800	28,210,878	1,621.31	34.88	700	683,710
KHG	6.71	6.8	6.69	6.8	6.5	+90	+1.34%	15,745,700	3,056,159	175.64	55.74	1,688,000	226,820
KHP	12.3	12.5	12.8	12.8	12.3	+200	+1.63%	18,500	754,709	43.37	13.06	0	0
KMR	3.16	3.17	3.16	3.19	3.15	+10	+0.32%	95,300	180,303	10.36	30.78	0	0
KOS	39.1	39.15	39.1	39.5	39.1	+50	+0.13%	308,600	8,475,244	487.08	395.45	0	13,500
KPF	1.2	0				0	0.00%	-	73,041	4.20	-	0	0
KSB	18.1	19.35	18.1	19.35	18	+1,250	+6.91%	6,116,800	2,214,486	127.27	40.57	567,000	416,800
L10	19.7	21.05	21.05	21.05	19	+1,350	+6.85%	2,100	206,080	11.84	7.48	0	0
LAF	20.35	20.25	19.85	20.3	19.75	-100	-0.49%	13,000	308,367	17.72	7.92	0	0
LBM	36	36.2	36	36.2	35.8	+200	+0.56%	30,700	1,448,000	83.22	17.56	300	0
LCG	10.45	10.5	10.45	10.55	10.35	+50	+0.48%	2,448,100	2,027,454	116.52	17.41	291,900	43,000
LDG	5.25	5.16	5.11	5.26	4.99	-90	-1.71%	6,889,800	1,318,978	75.80	-	580,100	496,700
LGC	60	61	61	61	61	+1,000	+1.67%	100	11,764,141	676.10	22.44	100	0
LGL	4.18	4.22	4.17	4.22	4.15	+40	+0.96%	179,000	217,318	12.49	-	0	0
LHG	32.15	32.3	32.1	32.75	32.1	+150	+0.47%	113,600	1,615,388	92.84	10.08	2,200	7,600
LIX	33.85	33.8	33.85	33.85	33.2	-50	-0.15%	33,300	2,190,240	125.88	12.10	200	10,800
LM8	13.5	14.1	14.1	14.1	14.1	+600	+4.44%	300	132,380	7.61	9.39	0	0
LPB	34.5	34.7	34.45	34.85	33.8	+200	+0.58%	3,117,800	103,658,689	5,957.40	10.66	56,610	422,000
LSS	10.2	10.35	10.2	10.35	10	+150	+1.47%	905,700	887,426	51.00	26.07	0	0
MBB	27.15	27.8	27.1	27.8	27.05	+650	+2.39%	21,243,200	169,643,180	9,749.61	7.47	541,320	544,300
MCM	29.2	29.2	29.2	29.55	29.05	0	0.00%	65,400	3,212,000	184.60	16.23	3,200	100
MCP	29.15	29.5	29.15	29.5	29.15	+350	+1.2%	18,900	532,839	30.62	17.70	0	0
MDG	15.5	15.5	15.5	15.5	15.5	0	0.00%	200	160,034	9.20	40.26	0	0
MHC	12.2	12.5	12	12.5	11.5	+300	+2.46%	601,700	543,452	31.23	46.13	2,500	22,330
MIG	17.65	17.75	17.45	17.8	17.45	+100	+0.57%	167,700	3,575,442	205.49	13.71	41,500	70,000
MSB	13.5	14.1	13.45	14.15	13.35	+600	+4.44%	18,746,900	36,660,000	2,106.90	6.64	1,219,900	110,500
MSH	37.6	37.5	37.6	37.7	37.3	-100	-0.27%	373,300	4,219,538	242.50	6.82	23,100	53,500
MSN	72.5	73.9	72.1	74	71.8	+1,400	+1.93%	5,917,800	111,805,386	6,425.60	54.94	380,160	492,500
MWG	65.2	67	65.2	67	65.2	+1,800	+2.76%	8,211,500	99,056,603	5,692.91	26.32	1,728,130	1,419,510
NAB	15.05	15.1	15.1	15.25	14.9	+50	+0.33%	1,859,200	20,725,513	1,191.12	5.59	294,100	101,310
NAF	26.95	27.6	26.9	27.6	26.85	+650	+2.41%	882,600	1,876,226	107.83	13.21	222,300	50,900
NAV	17.7	17.8	17.7	17.8	17.7	+100	+0.56%	5,400	142,400	8.18	7.99	0	0
NBB	23.75	23.9	23.8	24	23.5	+150	+0.63%	80,300	2,393,819	137.58	3,414.29	0	400
NCT	109.1	109.1	109	109.6	109	0	0.00%	6,600	2,854,681	164.06	11.89	100	1,300
NHA	23.8	23.9	23.8	24.45	23.6	+100	+0.42%	971,900	1,161,342	66.74	16.29	29,600	150,900
NHH	12.95	13.2	12.95	13.55	12.95	+250	+1.93%	258,500	14,430	0.83	11.19	0	25,100
NHT	10.5	10.5	10.5	10.5	10.5	0	0.00%	10,500	252,039	14.48	11.17	0	0
NKG	15.5	15.75	15.35	15.8	15.25	+250	+1.61%	12,307,900	7,049,241	405.13	10.98	352,350	1,247,700
NLG	40.2	41.75	40.25	41.75	40.25	+1,550	+3.86%	2,265,400	16,076,894	923.96	32.49	1,035,000	9,800
NNC	36.2	36.3	36	36.7	36	+100	+0.28%	84,100	795,696	45.73	13.81	6,700	8,000
NO1	8.34	8.29	8.79	8.79	8.22	-50	-0.60%	515,200	198,960	11.43	11.04	1,100	0
NSC	81.9	81.9	82	82	81.9	0	0.00%	1,600	1,439,353	82.72	6.99	0	100
NT2	20.5	21.9	21.05	21.9	21.05	+1,400	+6.83%	4,594,900	6,304,485	362.33	79.35	346,400	5,800
NTL	19.6	19.5	19.45	19.9	19.35	-100	-0.51%	1,959,700	2,378,608	136.70	4.12	0	420,800
NVL	17.25	18.45	17.3	18.45	17.3	+1,200	+6.96%	56,696,500	35,979,429	2,067.78	-	6,618,040	1,135,630
NVT	8.1	8.22	8.1	8.22	8	+120	+1.48%	4,400	743,910	42.75	-	0	0
OCB	12.7	13.35	12.6	13.35	12.6	+650	+5.12%	7,723,600	32,918,285	1,891.86	10.45	988,400	360,120
OGC	4.49	4.46	4.48	4.67	4.44	-30	-0.67%	1,776,100	1,338,000	76.90	11.21	4,600	16,400
OPC	23.15	23	23	23	22.8	-150	-0.65%	3,000	1,473,171	84.66	16.19	0	0
ORS	10.85	11.5	10.75	11.5	10.7	+650	+5.99%	9,153,300	3,863,997	222.07	10.13	350,900	560,200
PAC	32.3	31.7	32.95	33.6	31.5	-600	-1.86%	722,300	2,209,722	127.00	12.93	27,400	140,800
PAN	34.65	35	34.6	35	34.15	+350	+1.01%	1,294,000	7,311,316	420.19	12.94	325,500	353,700
PC1	27.7	27.5	27.7	28.2	27.1	-200	-0.72%	8,777,000	9,835,158	565.24	23.36	915,500	327,800
PDN	98.7	96.6	98	98	96.6	-2,100	-2.13%	5,200	3,578,442	205.66	11.09	0	0
PDR	18.7	19.2	18.9	19.25	18.75	+500	+2.67%	11,363,500	17,418,914	1,001.09	104.35	214,000	662,100
PET	36	36.3	35.95	36.9	34.5	+300	+0.83%	3,266,500	3,874,013	222.64	27.31	0	0
PGC	13.9	13.9	13.85	13.95	13.85	0	0.00%	29,600	838,716	48.20	9.81	5,800	0
PGD	26.95	27.1	27.5	27.5	27	+150	+0.56%	14,500	2,682,827	154.19	11.46	5,000	0
PGI	20.4	20.4	20.4	20.4	20.4	0	0.00%	500	2,262,295	130.02	9.74	0	0
PGV	20.65	21.7	21	22.05	21	+1,050	+5.08%	232,500	24,379,257	1,401.11	-	300	0
PHC	5.23	5.22	5.23	5.26	5.2	-10	-0.19%	64,200	264,560	15.20	54.38	4,000	0
PHR	62.6	61.5	63.6	63.6	61.2	-1,100	-1.76%	786,600	8,333,201	478.92	19.74	7,300	341,100
PIT	7.4	7.2	7.2	7.2	7.1	-200	-2.70%	7,100	102,314	5.88	35.82	0	0
PJT	9.2	9.2	9.2	9.2	9.2	0	0.00%	2,500	228,922	13.16	8.77	0	0
PLP	5.2	5.3	5.2	5.3	5.2	+100	+1.92%	139,600	370,999	21.32	42.06	3,600	0
PLX	35.8	36.6	36.3	36.85	36	+800	+2.23%	2,611,700	46,503,676	2,672.63	20.71	104,810	710,900
PMG	7.5	7.9	7.9	7.9	7.9	+400	+5.33%	100	366,057	21.04	14.77	0	0
PNC	26.6	28	26.6	28.45	26.6	+1,400	+5.26%	600	302,382	17.38	29.60	0	0
PNJ	90.3	86.5	86	86.9	84	-3,800	-4.21%	775,500	29,228,801	1,679.82	15.14	115,320	100,000
POW	14.25	14.75	14.35	14.85	14.2	+500	+3.51%	13,371,900	34,542,606	1,985.21	31.05	1,992,800	563,520
PPC	11	11	10.9	11.2	10.9	0	0.00%	950,900	3,526,744	202.69	8.26	15,300	637,700
PSH	1.7	0				0	0.00%	-	214,489	12.33	-	0	0
PTB	54.4	54.1	54.4	54.9	54	-300	-0.55%	44,700	3,621,368	208.12	9.82	1,600	3,600
PTC	7.6	7.61	7.6	7.89	7.6	+10	+0.13%	69,600	244,978	14.08	12.66	0	0
PTL	3.29	3.34	3.29	3.37	3.22	+50	+1.52%	78,600	334,000	19.20	-	0	0
PVD	21.3	21.1	21.2	21.4	21	-200	-0.94%	6,901,800	11,729,068	674.08	21.10	10,220	960,070
PVP	15.55	15.55	15.55	15.6	15.5	0	0.00%	112,700	1,612,573	92.68	8.28	0	0
PVT	18.3	18.1	18.05	18.3	18.05	-200	-1.09%	4,774,800	8,505,755	488.84	6.29	8,450	345,530
QCG	12.9	13.8	13.1	13.8	13.1	+900	+6.98%	1,942,800	3,796,782	218.21	45.70	173,800	53,600
QNP	31.9	32	31.7	32	31.7	+100	+0.31%	300	1,293,118	74.32	10.09	0	0
RAL	93.4	93.2	93.4	93.4	92	-200	-0.21%	32,200	2,194,619	126.13	3.70	2,000	0
RDP	1.3	0				0	0.00%	-	63,791	3.67	-	0	0
REE	65.5	66.8	65.3	66.8	65.3	+1,300	+1.98%	565,600	36,182,764	2,079.47	15.77	0	0
RYG	12	12.1	12	12.3	12	+100	+0.83%	57,500	544,500	31.29	8.07	0	100
S4A	36	0				0	0.00%	-	1,519,200	87.31	-	0	0
SAB	47.95	48.1	48	48.1	47.65	+150	+0.31%	804,800	61,691,250	3,545.47	14.62	209,500	254,940
SAM	8.16	8.2	8.16	8.23	8.06	+40	+0.49%	1,376,900	3,115,680	179.06	37.27	0	2,900
SAV	16.4	16.4	16.4	16.4	16.1	0	0.00%	3,500	406,625	23.37	7.04	0	0
SBA	29.7	29.75	29.5	29.75	29.5	+50	+0.17%	17,700	1,799,526	103.42	15.85	0	0
SBG	12.6	12.55	12.6	12.65	12.5	-50	-0.40%	160,800	627,500	36.06	11.63	0	6,400
SBT	23.7	24	23.65	24	23.5	+300	+1.27%	1,347,400	20,067,753	1,153.32	42.11	319,900	61,700
SBV	8.59	9.17	9.17	9.17	9.17	+580	+6.75%	100	250,561	14.40	-	0	0
SC5	16.9	16.2	17.25	17.25	16.15	-700	-4.14%	1,000	242,733	13.95	6.55	0	0
SCR	9.11	9.4	9.11	9.42	9.11	+290	+3.18%	8,191,800	4,047,593	232.62	1,342.86	613,400	282,700
SCS	62.4	63.1	62.5	63.4	62.4	+700	+1.12%	357,500	6,441,058	370.18	9.64	28,300	183,990
SFC	20.4	20.4	20.4	20.5	20.4	0	0.00%	800	230,346	13.24	13.54	0	0
SFG	10.9	10.55	10.9	10.9	10.55	-350	-3.21%	10,200	505,317	29.04	19.68	0	0
SFI	26.7	0				0	0.00%	-	649,131	37.31	-	0	0
SGN	67	67.4	67	67.7	67	+400	+0.6%	39,500	2,260,164	129.89	9.27	3,600	0
SGR	30.2	30.6	30.2	31.1	30.2	+400	+1.32%	208,300	2,138,175	122.88	31.00	17,100	900
SGT	17.15	17.15	16.85	17.2	16.8	0	0.00%	141,600	2,538,255	145.88	19.51	0	0
SHA	4.07	4.1	4.11	4.15	4.07	+30	+0.74%	44,400	137,131	7.88	10.15	0	0
SHB	17.4	18.6	17.4	18.6	17.4	+1,200	+6.9%	91,138,400	75,613,665	4,345.61	8.07	6,493,100	2,527,770
SHI	14.8	14.8	14.7	14.8	14.65	0	0.00%	436,000	2,515,253	144.55	31.09	6,600	0
SHP	36.4	36.4	36.3	36.4	36.1	0	0.00%	14,800	3,683,911	211.72	12.89	0	0
SIP	64.8	64.6	65	65.4	64.1	-200	-0.31%	469,300	15,640,496	898.88	12.58	2,000	113,300
SJD	15.25	15.25	15.25	15.3	15.2	0	0.00%	104,800	1,052,229	60.47	7.38	34,900	39,200
SJS	76	75	79.7	79.8	75	-1,000	-1.32%	139,200	8,614,166	495.07	31.82	200	1,600
SKG	11.05	11.5	11.1	11.65	11.1	+450	+4.07%	665,700	764,724	43.95	22.50	68,700	25,300
SMA	10.15	0				0	0.00%	-	206,581	11.87	-	0	0
SMB	42.35	42.4	42.25	42.55	42.2	+50	+0.12%	59,600	1,265,498	72.73	8.19	1,500	0
SMC	12.85	12.9	12.4	13	12.4	+50	+0.39%	235,500	949,528	54.57	32.49	36,800	8,900
SPM	10.5	0				0	0.00%	-	144,585	8.31	-	0	0
SRC	29	29	29	29	29	0	0.00%	1,000	813,838	46.77	5.37	0	0
SRF	8.84	8.79	8.91	8.91	8.31	-50	-0.57%	21,700	296,986	17.07	169.04	0	0
SSB	19.6	20.25	19.85	20.25	19.15	+650	+3.32%	2,964,500	57,611,250	3,310.99	12.29	306,900	140,100
SSC	35.6	36.6	36	36.6	36	+1,000	+2.81%	4,300	485,747	27.92	12.09	2,000	100
SSI	33.2	34	32.5	34	32.4	+800	+2.41%	56,726,000	67,043,663	3,853.08	21.88	2,893,850	14,986,910
ST8	6.86	7	6.86	7	6.86	+140	+2.04%	310,600	180,046	10.35	8.13	0	0
STB	49.4	50	48.9	50	48.5	+600	+1.21%	10,261,900	94,260,786	5,417.29	9.34	1,533,200	1,076,400
STG	35.5	35.5	35.5	35.5	35.5	0	0.00%	1,000	3,487,994	200.46	18.11	0	0
STK	25	25.3	24.8	25.35	24.7	+300	+1.2%	28,800	2,444,914	140.51	194.62	0	11,800
SVC	21.9	21.25	22.95	22.95	21.25	-650	-2.97%	8,700	1,415,676	81.36	14.21	300	900
SVD	3.91	4	3.99	4	3.8	+90	+2.3%	41,900	110,424	6.35	8.13	500	0
SVI	57.4	0				0	0.00%	-	736,582	42.33	-	0	0
SVT	12.6	12.6	12.6	12.7	12.6	0	0.00%	26,600	218,118	12.54	7.91	0	0
SZC	36.6	36.5	36.4	37	36.15	-100	-0.27%	1,499,600	6,569,484	377.56	22.59	1,300	9,200
SZL	44.5	44.9	44.7	44.9	44.7	+400	+0.9%	500	1,227,770	70.56	14.68	0	0
TAL	30.6	31.5	32.55	32.55	31.1	+900	+2.94%	1,678,400	9,823,275	564.56	14.67	2,000	0
TBC	38.5	38.5	38.5	38.5	38.05	0	0.00%	27,200	2,444,750	140.50	13.73	0	0
TCB	34.1	35.35	34.1	35.35	34	+1,250	+3.67%	23,096,800	249,742,509	14,353.02	11.59	0	100
TCD	2.73	2.77	2.73	2.79	2.73	+40	+1.47%	1,024,400	930,223	53.46	6.01	1,000	0
TCH	23	23.9	22.65	23.9	22.6	+900	+3.91%	6,356,800	15,970,359	917.84	21.47	1,065,300	416,600
TCI	9.04	9.17	9.02	9.19	8.94	+130	+1.44%	346,500	1,060,244	60.93	18.68	16,400	0
TCL	34.25	34.85	34.5	35	34.3	+600	+1.75%	68,200	1,051,021	60.40	8.57	14,000	300
TCM	32.45	32.45	32.2	32.55	31.9	0	0.00%	1,978,300	3,635,658	208.95	12.74	21,020	6,100
TCO	12	12	12	12.2	11.6	0	0.00%	295,300	375,847	21.60	17.67	0	0
TCR	3	3	2.9	3	2.9	0	0.00%	200	31,097	1.79	-	0	0
TCT	18.1	17.9	18.1	18.15	17.3	-200	-1.10%	4,100	228,905	13.16	21.16	0	0
TDC	12.5	12.65	12.5	12.8	12.2	+150	+1.2%	769,400	1,265,000	72.70	3.05	100	113,300
TDG	3.42	3.44	3.4	3.46	3.38	+20	+0.58%	86,800	83,286	4.79	12.16	0	0
TDH	4.65	4.96	4.7	4.97	4.6	+310	+6.67%	835,500	558,758	32.11	-	92,200	0
TDM	57.6	58	57.6	58	57.6	+400	+0.69%	200	6,380,000	366.67	33.31	100	0
TDP	34.9	35.9	34.5	35.9	34.5	+1,000	+2.87%	206,300	3,167,179	182.02	33.03	2,610	0
TDW	55	56.3	58.7	58.7	56.3	+1,300	+2.36%	2,200	478,550	27.50	8.53	1,300	0
TEG	6.2	6.12	6.01	6.15	6.01	-80	-1.29%	87,600	739,336	42.49	145.71	0	0
THG	53.9	54	53.9	54.3	53.8	+100	+0.19%	38,400	1,681,015	96.61	10.51	1,700	1,700
TIP	21.35	21.35	21.35	21.5	21.3	0	0.00%	282,900	1,387,918	79.77	7.61	1,900	0
TIX	38	0				0	0.00%	-	1,140,000	65.52	-	0	0
TLD	7.41	7.43	7.42	7.5	7.4	+20	+0.27%	270,600	577,618	33.20	41.05	800	0
TLG	52	51.8	52	52.2	51.6	-200	-0.38%	184,200	4,478,295	257.37	10.78	1,100	67,100
TLH	6.39	6.31	6.38	6.39	6.28	-80	-1.25%	874,600	708,739	40.73	-	32,100	0
TMP	62.9	63	62.9	63	62.9	+100	+0.16%	1,300	4,410,000	253.45	12.59	0	0
TMS	42	42	41	42	41	0	0.00%	4,100	7,112,126	408.74	35.12	0	200
TMT	13.5	13.2	13.5	13.85	13.05	-300	-2.22%	39,700	486,789	27.98	-	2,500	200
TN1	10.6	10.65	10.6	10.65	10.6	+50	+0.47%	4,800	581,835	33.44	11.43	0	0
TNC	32.2	31.4	32.25	32.25	30	-800	-2.48%	7,200	604,450	34.74	20.32	200	0
TNH	16	15.8	16	16	15.7	-200	-1.25%	385,900	2,278,064	130.92	45.66	1,000	3,790
TNI	2.72	2.79	2.72	2.8	2.7	+70	+2.57%	90,300	146,475	8.42	-	0	0
TNT	6.55	6.5	6.75	6.77	6.48	-50	-0.76%	116,500	331,500	19.05	928.57	0	18,800
TPB	15.7	16.75	15.5	16.75	15.5	+1,050	+6.69%	58,130,500	44,252,766	2,543.26	7.29	1,980,300	1,797,200
TPC	9	8.85	9	9	8.85	-150	-1.67%	3,300	199,275	11.45	16.73	0	0
TRA	67.2	68.7	67.3	68.9	67.2	+1,500	+2.23%	1,000	2,847,652	163.66	13.77	400	0
TRC	64.5	65.8	64.5	66.4	64.2	+1,300	+2.02%	178,100	1,916,425	110.14	8.66	72,300	4,600
TSC	3.35	3.38	3.42	3.45	3.35	+30	+0.9%	1,187,500	665,383	38.24	676.00	0	0
TTA	11.8	11.85	11.8	11.95	11.55	+50	+0.42%	749,500	2,015,182	115.82	10.23	11,900	274,400
TTE	39.95	0				0	0.00%	-	1,138,191	65.41	-	0	0
TTF	2.99	3.19	3.1	3.19	3.02	+200	+6.69%	2,837,600	1,311,721	75.39	212.67	139,600	18,700
TV2	39.1	40.4	38.9	41.3	38.75	+1,300	+3.32%	1,102,900	2,728,057	156.78	42.17	285,900	80,100
TVB	8.35	8.58	8.35	8.6	8.3	+230	+2.75%	201,800	961,792	55.28	7.63	700	0
TVS	19.35	19.8	19.45	19.9	19	+450	+2.33%	399,300	3,306,506	190.03	11.76	16,200	6,900
TVT	15.65	15.3	15.2	15.5	15.2	-350	-2.24%	4,100	321,300	18.47	13.92	0	0
TYA	17	17	17	17.2	17	0	0.00%	16,400	104,132	5.98	6.93	0	9,700
UIC	49.3	49.95	49.3	49.95	49	+650	+1.32%	1,900	414,985	23.85	7.10	0	0
VAB	16.5	16.7	16.4	16.85	16.4	+200	+1.21%	1,297,500	-	-	10.40	2,800	13,800
VAF	19.55	19.55	20.55	20.55	19.35	0	0.00%	16,300	736,358	42.32	12.09	0	0
VCA	9.91	9.98	9.91	10.1	9.9	+70	+0.71%	10,800	151,569	8.71	146.76	0	0
VCB	60.2	61.1	60.1	61.4	60	+900	+1.5%	4,462,400	510,531,748	29,340.91	10.97	1,122,720	666,490
VCF	313	310	291.3	314.5	291.2	-3,000	-0.96%	4,600	8,239,532	473.54	18.46	100	900
VCG	26.4	26.6	26.35	26.7	26.15	+200	+0.76%	10,763,500	17,196,058	988.28	17.18	1,000,500	1,945,800
VCI	44.45	44.65	44.05	44.95	43.8	+200	+0.45%	14,472,900	32,264,090	1,854.26	28.99	20,100	2,165,700
VDP	36.2	38	36.25	38.7	36	+1,800	+4.97%	28,600	839,169	48.23	11.69	0	0
VDS	17.15	17.6	17	17.6	16.85	+450	+2.62%	2,856,400	4,704,480	270.37	14.47	211,100	130,900
VFG	58.7	58.7	59.2	59.2	58.7	0	0.00%	23,200	2,448,530	140.72	5.79	500	400
VGC	56.3	57.6	56.1	59.5	56.1	+1,300	+2.31%	1,716,200	25,824,960	1,484.19	23.38	434,600	62,200
VHC	55.7	58.2	56.7	58.6	56.3	+2,500	+4.49%	2,588,600	13,063,174	750.76	10.63	156,200	92,210
VHM	89.9	92.2	89.8	93.8	88.5	+2,300	+2.56%	4,704,900	378,703,387	21,764.56	12.55	917,620	2,663,170
VIB	19	19.35	19	19.35	18.75	+350	+1.84%	11,488,000	65,867,510	3,785.49	8.11	0	7,900
VIC	104	111.2	106.2	111.2	105	+7,200	+6.92%	3,877,600	425,191,166	24,436.27	36.52	655,240	90,633,420
VID	5.4	5.18	5.15	5.39	5.09	-220	-4.07%	84,900	211,531	12.16	30.47	0	0
VIP	13.55	13.45	13.4	13.7	13.4	-100	-0.74%	203,900	920,934	52.93	12.32	4,300	91,200
VIX	26.3	27.7	25.35	27.9	25.3	+1,400	+5.32%	45,086,000	42,420,607	2,437.97	40.92	5,498,100	2,242,810
VJC	119	127.3	117	127.3	116.2	+8,300	+6.97%	3,266,700	68,947,123	3,962.48	49.13	306,200	378,540
VMD	16.8	16.9	16.8	16.9	16.8	+100	+0.6%	1,900	260,941	15.00	11.66	0	0
VND	22.2	23.25	21.7	23.25	21.5	+1,050	+4.73%	49,148,800	35,393,473	2,034.11	20.59	4,985,900	4,671,330
VNE	5.43	5.81	5.42	5.81	5.42	+380	+7%	1,705,100	476,741	27.40	-	8,900	0
VNG	7.86	7.66	7.62	8.2	7.62	-200	-2.54%	21,100	745,139	42.82	306.40	0	0
VNL	22.85	22.5	22.95	23	22.5	-350	-1.53%	4,200	318,161	18.29	7.15	0	0
VNM	60	60.4	59.8	60.8	59.8	+400	+0.67%	3,746,300	126,233,309	7,254.79	15.02	330,940	327,920
VNS	9.75	9.78	9.7	9.82	9.67	+30	+0.31%	31,000	663,663	38.14	7.96	200	0
VOS	15.55	15.7	15.7	16.45	15.5	+150	+0.96%	4,213,200	2,198,000	126.32	6.56	155,600	90,800
VPB	25.8	26.4	25.25	26.4	25.25	+600	+2.33%	38,227,100	209,455,583	12,037.68	13.27	5,482,100	2,746,670
VPD	25.65	25.7	25.7	25.75	25.6	+50	+0.19%	27,500	2,739,353	157.43	12.91	0	0
VPG	8.85	8.76	8.79	8.84	8.73	-90	-1.02%	827,100	774,522	44.51	8.26	45,100	36,100
VPH	5.75	5.83	5.73	5.83	5.72	+80	+1.39%	256,900	555,936	31.95	4.29	40,500	0
VPI	53	52.5	52.7	52.8	52	-500	-0.94%	1,372,400	16,802,603	965.67	47.21	129,700	72,200
VPL	81.9	85	82.5	86.3	82.5	+3,100	+3.79%	243,500	152,430,532	8,760.38	56.22	0	4,500
VPS	9.1	9	9.1	9.1	9	-100	-1.10%	5,700	220,147	12.65	9.19	0	0
VRC	13.1	12.8	13.4	13.4	12.8	-300	-2.29%	27,900	640,000	36.78	640.00	600	1,000
VRE	28.45	29.1	28.4	29.15	28.3	+650	+2.28%	4,250,700	66,124,466	3,800.26	16.14	408,800	724,150
VSC	25.75	26.3	25.2	26.55	25.1	+550	+2.14%	20,834,400	9,845,941	565.86	18.88	1,171,300	812,400
VSH	47.4	47.75	47.35	47.75	47	+350	+0.74%	14,900	11,280,519	648.31	25.16	0	0
VSI	20.1	21.5	20	21.5	19.95	+1,400	+6.97%	45,900	283,800	16.31	12.41	0	0
VTB	10.25	10.1	10.1	10.1	10.1	-150	-1.46%	3,400	109,126	6.27	9.46	0	0
VTO	12.75	12.8	13	13	12.6	+50	+0.39%	416,400	1,022,293	58.75	11.38	6,000	216,100
VTP	109	113.5	112	113.5	110.6	+4,500	+4.13%	540,400	13,822,375	794.39	47.89	2,000	33,400
YBM	14.5	14.6	14.5	14.65	14.5	+100	+0.69%	34,500	208,778	12.00	15.67	0	500
YEG	13.9	14.85	14.55	14.85	14.45	+950	+6.83%	4,095,900	2,848,260	163.69	16.18	286,800	13,000
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	6,529,380,794	375,251.77		92,667,200	179,118,970

※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」