ホーチミン証取株価- ベトナム株情報

銘柄	前日終値	取引値 (終値)	始値	高値	安値	前日比	前日比 (%)	売買高 (株)	時価総額 (百万ドン)	時価総額 (億円)	PER (倍)	外国人 [買]成立	外国人 [売]成立	業種
AAA	7.25	7.21	7.35	7.35	7.2	-40	-0.55%	1,771,200	2,756,199	153.98	7.48	122,900	595,600
AAM	7.1	6.8	7.1	7.1	6.8	-300	-4.23%	2,800	71,068	3.97	-	0	0
AAT	3.1	3.15	3.15	3.17	3.13	+50	+1.61%	113,700	223,080	12.46	-	800	0
ABR	15.6	14.55	15	15	14.55	-1,050	-6.73%	5,300	291,000	16.26	14.74	0	0
ABS	3.58	3.55	3.58	3.6	3.53	-30	-0.84%	205,800	284,000	15.87	118.33	0	0
ABT	49.25	49.1	49.25	49.25	49.1	-150	-0.30%	4,600	578,263	32.31	6.44	0	500
ACB	21.3	21.1	21.3	21.35	21.1	-200	-0.94%	7,911,500	108,383,454	6,054.94	5.75	2,941,210	4,507,190
ACC	14.1	14.2	14.1	14.5	13.95	+100	+0.71%	13,700	1,491,000	83.30	28.51	0	0
ACG	36.6	36.8	36.6	36.8	36.5	+200	+0.55%	3,700	5,548,996	310.00	13.21	0	0
ACL	10.65	10.55	10.65	10.85	10.4	-100	-0.94%	10,300	529,178	29.56	49.07	0	0
ADG	8.8	8.59	8.59	8.59	8.59	-210	-2.39%	1,000	183,659	10.26	10.32	0	0
ADP	29.9	29.9	29.9	29.9	29.85	0	0.00%	6,900	688,892	38.49	8.07	0	0
ADS	8.03	7.91	7.92	8.11	7.89	-120	-1.49%	99,400	604,282	33.76	11.86	0	0
AGG	16.9	17.3	16.55	17.5	16.55	+400	+2.37%	1,746,100	2,811,736	157.08	9.45	113,800	133,000
AGR	15.25	15.3	15.25	15.6	15.2	+50	+0.33%	1,350,800	3,295,486	184.11	24.40	25,200	8,500
ANV	15.85	15.85	15.85	16.05	15.75	0	0.00%	1,070,800	4,220,154	235.76	88.55	337,700	109,000
APG	11.8	12.1	12.15	12.15	11.85	+300	+2.54%	2,387,600	2,705,825	151.16	-	184,700	70,100
APH	6.38	6.29	6.35	6.44	6.28	-90	-1.41%	282,000	1,534,032	85.70	12.89	500	28,900
ASG	17.5	17.45	17.45	17.45	17.45	-50	-0.29%	300	1,584,192	88.50	54.70	0	0
ASM	7.42	7.27	7.41	7.41	7.21	-150	-2.02%	837,300	2,691,196	150.35	14.06	56,200	51,800
ASP	5	4.96	5	5.05	4.95	-40	-0.80%	51,100	185,204	10.35	25.97	0	0
AST	59.5	59.9	59.5	60	59.5	+400	+0.67%	19,200	2,695,500	150.59	18.84	1,600	0
BAF	35.3	35.6	35.05	36.15	34.8	+300	+0.85%	5,330,000	10,823,170	604.65	22.88	678,000	92,300
BBC	54.5	56	54.4	56	54.4	+1,500	+2.75%	1,100	1,050,150	58.67	9.52	0	0
BCE	9.87	9.88	9.9	10	9.8	+10	+0.1%	27,600	345,800	19.32	4.64	0	0
BCG	2.9	2.85	2.9	2.9	2.85	-50	-1.72%	6,673,200	2,508,600	140.15	25.68	13,100	1,179,500
BCM	62.2	60.6	62.6	62.6	60.5	-1,600	-2.57%	349,900	62,721,000	3,503.97	30.15	0	118,070
BFC	47.6	46.7	47.6	47.75	46.7	-900	-1.89%	1,039,600	2,669,745	149.15	8.31	118,600	12,200
BHN	37.2	37.4	37.4	37.4	36.9	+200	+0.54%	2,900	8,669,320	484.32	23.39	100	0
BIC	35.65	35.5	35.65	35.65	35.15	-150	-0.42%	27,700	4,163,330	232.59	8.35	400	100
BID	36.45	36	36.4	36.4	35.8	-450	-1.23%	2,334,100	252,769,029	14,121.17	11.24	11,930	183,550
BKG	2.88	2.88	2.89	2.89	2.85	0	0.00%	39,300	206,234	11.52	13.85	0	0
BMC	20.1	19.6	19.9	19.95	19.6	-500	-2.49%	148,500	242,896	13.57	10.57	400	0
BMI	21.35	21.15	21.6	21.6	21.15	-200	-0.94%	57,400	2,805,396	156.73	13.52	0	2,500
BMP	138.3	137	138.3	139.3	137	-1,300	-0.94%	171,600	11,214,949	626.53	11.32	8,800	110,300
BRC	14	14	13.9	14.1	13.9	0	0.00%	14,900	173,250	9.68	7.96	0	0
BSI	46.4	46.7	46.5	48.05	46.1	+300	+0.65%	1,594,100	10,416,935	581.95	25.22	279,900	17,000
BSR	17.8	17.3	17.75	18.05	17.25	-500	-2.81%	3,287,900	-	-	85.22	0	651,100
BTP	12	12.1	12.15	12.15	11.95	+100	+0.83%	5,500	731,876	40.89	17.09	0	0
BTT	38.15	0				0	0.00%	-	515,025	28.77	-	0	0
BVH	51.6	50.6	51.4	51.5	50.5	-1,000	-1.94%	460,300	37,561,532	2,098.41	17.80	220,800	46,500
BWE	52.1	50.5	52.1	52.1	50.2	-1,600	-3.07%	308,300	11,106,397	620.47	20.95	11,800	166,180
C32	18.25	18.25	18.2	18.25	18	0	0.00%	1,400	274,300	15.32	33.73	0	0
C47	7.1	7.03	7.1	7.1	6.95	-70	-0.99%	40,500	255,486	14.27	65.09	0	0
CCC	14.75	14.45	14.7	14.7	14.45	-300	-2.03%	58,200	581,613	32.49	-	0	0
CCI	21.15	21.6	21.6	21.6	21.6	+450	+2.13%	100	378,888	21.17	13.09	0	0
CCL	6.98	6.86	6.96	6.96	6.75	-120	-1.72%	260,800	408,729	22.83	10.72	1,300	25,500
CDC	16.8	16.8	16.7	16.8	16	0	0.00%	70,900	369,410	20.64	15.36	3,300	1,200
CHP	33.7	33.65	34.85	34.85	33.65	-50	-0.15%	14,000	4,943,611	276.18	15.75	0	0
CIG	7.78	7.62	7.78	7.78	7.6	-160	-2.06%	112,100	388,924	21.73	4.41	0	0
CII	15.55	15.4	15.6	15.65	15.1	-150	-0.96%	22,624,400	4,924,187	275.09	21.30	1,752,700	2,230,130
CKG	14.25	14.1	14.25	14.25	13.85	-150	-1.05%	106,800	1,343,157	75.04	10.94	0	0
CLC	50	50	50	50	50	0	0.00%	200	1,310,379	73.21	9.69	0	0
CLL	34.4	34.7	35	35	34.5	+300	+0.87%	22,000	1,179,800	65.91	12.74	7,000	14,400
CLW	42.35	0				0	0.00%	-	550,550	30.76	-	0	0
CMG	34.3	33.95	34.5	34.9	33.95	-350	-1.02%	778,100	7,173,662	400.76	22.47	54,200	76,910
CMV	7.95	8.3	8.35	8.35	8	+350	+4.4%	4,800	150,694	8.42	14.61	0	0
CMX	6.97	6.9	6.97	6.97	6.87	-70	-1.00%	122,800	703,103	39.28	12.57	0	14,900
CNG	28.95	28.75	28.85	28.85	28.5	-200	-0.69%	15,500	1,009,105	56.37	13.06	0	700
COM	36.6	34.05	36.6	36.6	34.05	-2,550	-6.97%	2,800	480,807	26.86	25.87	0	0
CRC	10.6	10.4	10.7	10.9	10.4	-200	-1.89%	575,500	624,000	34.86	8.17	0	0
CRE	7.89	7.76	7.93	7.93	7.68	-130	-1.65%	258,100	3,598,145	201.01	87.19	0	0
CSM	13.3	13.5	13.3	13.85	13	+200	+1.5%	1,291,500	1,398,941	78.15	31.18	102,500	131,300
CSV	34.7	34.15	34.6	34.95	34.1	-550	-1.59%	1,528,600	3,773,572	210.81	17.34	700	315,200
CTD	82.3	79.3	82.3	82.3	79.1	-3,000	-3.65%	1,719,000	7,924,450	442.71	23.89	780	190,100
CTF	22.55	22.45	22.55	22.55	22.2	-100	-0.44%	495,500	2,147,429	119.97	43.26	10,300	34,200
CTG	38.9	38.3	39.15	39.15	38.2	-600	-1.54%	7,680,600	205,670,684	11,489.98	8.11	798,000	2,516,050
CTI	20.45	19.95	20.5	20.5	19.95	-500	-2.44%	1,665,900	1,093,260	61.08	11.03	0	326,800
CTR	93.4	90.1	93.5	94.1	90.1	-3,300	-3.53%	595,200	10,306,168	575.76	19.15	43,640	343,510
CTS	35.1	36.55	35.3	37.4	35.15	+1,450	+4.13%	4,340,800	5,436,385	303.71	23.52	730,800	82,300
CVT	28	27.95	28	28	27.95	-50	-0.18%	200	1,025,510	57.29	17.15	0	0
D2D	33.7	33.65	33.9	33.95	33.55	-50	-0.15%	86,500	1,018,240	56.88	13.87	200	0
DAH	3.31	3.33	3.37	3.37	3.3	+20	+0.6%	152,200	280,386	15.66	41.11	0	0
DAT	7.3	7.3	7.3	7.3	7.3	0	0.00%	100	505,367	28.23	8.13	0	0
DBC	28.2	27.4	28.1	28.15	27.4	-800	-2.84%	10,233,800	9,169,935	512.29	10.43	68,500	1,247,900
DBD	52.2	52	52.2	52.2	51.6	-200	-0.38%	224,800	4,864,796	271.78	20.55	33,400	2,000
DBT	11.8	11.8	11.8	11.8	11.8	0	0.00%	100	242,262	13.53	15.28	0	0
DC4	13.8	13.55	14	14	13.5	-250	-1.81%	1,595,600	1,173,754	65.57	6.48	49,500	169,400
DCL	26.5	26.6	26.5	27.2	26.3	+100	+0.38%	378,400	1,942,891	108.54	36.29	0	0
DCM	33.6	33.1	33.35	33.7	33	-500	-1.49%	2,823,800	17,523,140	978.95	13.83	123,700	572,300
DGC	89.5	89.9	90	90	88	+400	+0.45%	1,722,400	34,142,079	1,907.38	12.16	112,860	816,990
DGW	33.5	32.6	33.55	33.6	32.6	-900	-2.69%	1,491,500	7,144,900	399.16	16.28	5,700	514,930
DHA	41.1	42.6	41.3	43.3	41	+1,500	+3.65%	174,800	627,331	35.05	12.13	1,600	4,100
DHC	25.95	25.6	25.95	25.95	25.55	-350	-1.35%	83,600	2,060,622	115.12	8.69	0	41,200
DHG	98.9	98	98.4	98.5	97.5	-900	-0.91%	44,600	12,813,115	715.82	17.01	14,000	2,200
DHM	6.71	6.71	6.7	6.8	6.61	0	0.00%	15,200	231,735	12.95	76.25	0	0
DIG	16.4	16.1	16.5	16.55	15.9	-300	-1.83%	19,168,300	9,818,617	548.53	85.64	5,300	4,611,710
DLG	2.47	2.37	2.47	2.5	2.37	-100	-4.05%	2,262,600	709,364	39.63	3.41	254,300	305,600
DMC	62.5	62	62.5	63	62	-500	-0.80%	10,200	2,153,103	120.29	12.49	1,000	0
DPG	66.8	68.7	67.2	69.5	65.2	+1,900	+2.84%	1,797,600	4,328,069	241.79	19.34	169,100	222,600
DPM	33.7	33.35	33.7	34	33.3	-350	-1.04%	3,685,500	13,050,998	729.11	30.94	3,600	2,025,080
DPR	39.5	38.4	39.5	39.8	38.4	-1,100	-2.78%	540,900	3,336,420	186.39	12.80	9,400	59,600
DQC	11.75	11.35	11.75	11.75	11.35	-400	-3.40%	11,900	312,784	17.47	-	1,000	100
DRC	21.25	20.9	21.25	21.25	20.8	-350	-1.65%	491,100	2,482,765	138.70	10.72	0	60,200
DRH	2.23	2.2	2.24	2.24	2.16	-30	-1.35%	659,000	272,157	15.20	-	0	0
DRL	57	57	57.1	57.1	56.9	0	0.00%	4,400	541,500	30.25	12.99	0	0
DSC	15.55	15.5	15.65	15.65	15.2	-50	-0.32%	50,200	3,175,003	177.37	17.96	0	1,500
DSE	23.4	23.5	23.4	23.6	23.35	+100	+0.43%	216,800	7,755,000	433.24	42.27	4,500	2,200
DSN	46.4	46.35	46.25	46.7	46.25	-50	-0.11%	3,200	560,047	31.29	7.11	0	200
DTA	4.57	4.46	4.44	4.57	4.44	-110	-2.41%	97,100	80,547	4.50	53.73	0	0
DTL	10.7	10.7	10.75	10.75	10.7	0	0.00%	500	648,752	36.24	152.86	0	0
DTT	17.6	0				0	0.00%	-	143,472	8.02	-	0	0
DVP	80.5	79.8	80.3	80.3	78.6	-700	-0.87%	18,800	3,192,000	178.32	9.49	100	1,500
DXG	18.05	18.1	18.05	18.25	17.7	+50	+0.28%	16,063,200	15,762,385	880.58	51.42	2,404,450	272,600
DXS	7.1	7.12	7.09	7.25	6.95	+20	+0.28%	2,305,400	4,123,214	230.35	30.17	295,600	257,000
DXV	3.88	4	3.88	4.15	3.88	+120	+3.09%	49,300	39,600	2.21	-	0	0
E1VFVN30	25.29	24.8	25	25.2	24.8	-490	-1.94%	1,017,900	-	-	-	27,400	903,300
EIB	22.9	22.7	23.2	23.45	22.55	-200	-0.87%	11,354,900	42,283,758	2,362.22	12.71	544,000	1,098,600
ELC	22.3	22.6	22.3	23	22.3	+300	+1.35%	961,200	2,258,812	126.19	19.65	118,800	92,700
EVE	9.3	9.25	9.29	9.29	9.2	-50	-0.54%	8,100	388,313	21.69	-	500	1,200
EVF	10.65	10.35	10.7	10.75	10.3	-300	-2.82%	14,519,000	7,871,856	439.77	14.70	64,700	980,400
EVG	6.3	6.33	6.33	6.43	6.2	+30	+0.48%	1,263,700	1,362,531	76.12	43.36	62,100	62,200
FCM	3.88	3.82	3.88	3.88	3.79	-60	-1.55%	364,700	176,586	9.87	123.23	3,000	0
FCN	14.2	13.85	14.1	14.2	13.8	-350	-2.46%	1,030,000	2,180,530	121.82	234.75	0	189,200
FDC	17	0				0	0.00%	-	656,599	36.68	-	0	0
FIR	9.47	9.36	9.35	9.47	9.1	-110	-1.16%	260,700	601,336	33.59	936.00	800	0
FIT	4.55	4.46	4.58	4.58	4.42	-90	-1.98%	1,861,600	1,516,101	84.70	12.71	0	0
FMC	38.5	37.8	38.3	38.3	37.55	-700	-1.82%	185,500	2,471,700	138.08	8.09	17,100	4,600
FPT	117.1	116.5	118	118.2	116.5	-600	-0.51%	4,038,000	172,574,959	9,641.06	23.56	407,710	611,470
FRT	167.5	168	168.1	168.1	165	+500	+0.3%	306,000	22,888,721	1,278.70	73.27	168,540	127,690
FTS	36.3	36.5	36.3	38.3	36.1	+200	+0.55%	6,852,700	11,166,057	623.80	19.53	1,306,160	671,600
FUCTVGF3	16.8	0				0	0.00%	-	-	-	-	0	0
FUCTVGF4	16.9	0				0	0.00%	-	-	-	-	0	0
FUCTVGF5	11.9	0				0	0.00%	-	-	-	-	0	0
FUCVREIT	5.15	5.39	5.26	5.39	5.26	+240	+4.66%	900	-	-	-	500	500
FUEABVND	9.7	0				0	0.00%	-	-	-	-	0	0
FUEBFVND	12.51	0				0	0.00%	-	-	-	-	0	0
FUEDCMID	11.78	11.53	11.5	11.8	11.2	-250	-2.12%	9,600	-	-	-	400	400
FUEFCV50	11.65	11.62	11.52	11.62	11.52	-30	-0.26%	9,300	-	-	-	0	0
FUEIP100	9.3	8.7	9	9.3	8.65	-600	-6.45%	28,800	-	-	-	0	27,100
FUEKIV30	9.45	9.6	9.45	9.6	9.43	+150	+1.59%	5,600	-	-	-	4,300	0
FUEKIVFS	13.8	13.58	13.66	13.66	13.58	-220	-1.59%	600	-	-	-	400	100
FUEKIVND	11.86	11.94	11.94	11.94	11.94	+80	+0.67%	100	-	-	-	100	0
FUEMAV30	17.19	17.35	17.35	17.35	17.32	+160	+0.93%	10,700	-	-	-	200	10,400
FUEMAVND	13.55	13.6	13.45	13.6	13.34	+50	+0.37%	600	-	-	-	400	200
FUESSV30	16.93	17.39	16.95	17.5	16.95	+460	+2.72%	36,500	-	-	-	0	0
FUESSV50	20.01	20.34	20.42	20.42	18.66	+330	+1.65%	27,400	-	-	-	100	0
FUESSVFL	23.95	23.8	23.95	23.95	23.6	-150	-0.63%	16,000	-	-	-	10,000	0
FUETCC50	10.6	10.55	10.6	10.61	10.55	-50	-0.47%	1,500	-	-	-	0	0
FUEVFVND	32.3	32	32.4	32.4	31.92	-300	-0.93%	317,500	-	-	-	400	152,600
FUEVN100	18.3	18.08	18.3	18.4	18.08	-220	-1.20%	47,400	-	-	-	1,000	0
GAS	64	65	64	65.3	64	+1,000	+1.56%	1,361,400	152,273,740	8,506.91	14.93	762,520	57,000
GDT	22.4	22.3	22.45	22.8	21.55	-100	-0.45%	85,000	550,161	30.74	10.29	83,500	0
GEE	101.8	97.7	101.8	103.5	97	-4,100	-4.03%	1,099,400	35,758,196	1,997.66	561.49	46,790	77,700
GEG	15.6	15.75	15.6	16.1	15.55	+150	+0.96%	2,434,200	5,643,357	315.27	90.52	16,700	53,700
GEX	35.8	35.45	35.8	36	35	-350	-0.98%	7,787,900	30,466,786	1,702.06	18.56	1,335,900	517,200
GIL	17	16.8	17.1	17.1	16.7	-200	-1.18%	536,500	1,706,816	95.35	44.92	29,300	64,700
GMD	60.5	59.8	59.5	60.1	58.2	-700	-1.16%	2,487,300	25,127,500	1,403.77	13.99	908,510	89,560
GMH	7.88	7.68	7.88	7.88	7.68	-200	-2.54%	2,200	126,720	7.08	21.27	0	0
GSP	12.55	12.5	12.4	12.6	12.4	-50	-0.40%	77,900	767,241	42.86	8.29	0	0
GTA	9.8	10	9.25	10	9.25	+200	+2.04%	200	98,300	5.49	11.49	0	0
GVR	29.4	28.7	29.5	29.5	28.6	-700	-2.38%	3,261,500	114,800,000	6,413.41	33.73	580,000	32,600
HAG	13.9	14	13.95	14.05	13.75	+100	+0.72%	8,927,700	14,803,590	827.02	-	1,409,860	159,600
HAH	80.4	78	80.4	80.4	76.3	-2,400	-2.99%	2,772,100	10,131,765	566.02	15.43	193,800	996,000
HAP	5.7	5.5	5.93	5.93	5.48	-200	-3.51%	235,600	610,183	34.09	6.00	4,100	15,800
HAR	3.2	3.17	3.19	3.19	3.15	-30	-0.94%	58,000	303,319	16.95	30.78	0	1,300
HAS	8	8.2	8.2	8.2	8.2	+200	+2.5%	200	63,960	3.57	-	0	0
HAX	14.8	14.7	14.8	15.2	14.6	-100	-0.68%	1,050,100	1,579,363	88.23	12.64	5,200	203,300
HCD	7.23	7.23	7.2	7.28	7.08	0	0.00%	19,100	267,212	14.93	8.85	0	0
HCM	25.6	25.6	25.75	26.25	25.55	0	0.00%	11,515,200	18,431,261	1,029.68	15.64	880,200	1,987,040
HDB	22.05	21.7	22.1	22.15	21.7	-350	-1.59%	11,909,000	75,842,818	4,237.03	5.91	264,600	2,504,000
HDC	25.6	25.35	25.6	25.8	24.95	-250	-0.98%	5,118,900	4,521,298	252.59	58.41	225,500	613,000
HDG	26.95	26.2	26.95	26.95	26	-750	-2.78%	4,563,600	8,811,886	492.28	24.19	225,100	1,354,000
HHP	8.74	8.68	8.66	8.68	8.58	-60	-0.69%	61,000	751,292	41.97	44.06	0	0
HHS	14.75	14.7	14.8	14.8	14.45	-50	-0.34%	5,724,100	5,409,394	302.20	14.73	385,200	492,040
HHV	12.3	12.15	12.3	12.35	12.15	-150	-1.22%	5,556,200	5,251,905	293.40	11.85	124,700	470,600
HID	2.67	2.66	2.67	2.69	2.63	-10	-0.37%	181,600	204,172	11.41	35.95	0	0
HII	4.25	4.24	4.29	4.29	4.1	-10	-0.24%	27,200	312,331	17.45	100.95	0	3,100
HMC	12	12	12	12.1	11.95	0	0.00%	2,100	327,600	18.30	12.81	0	0
HNA	24.4	24.5	24.55	24.55	24.5	+100	+0.41%	4,000	5,763,189	321.97	21.36	0	0
HPG	25.55	25.75	25.65	26.65	25.65	+200	+0.78%	64,975,400	164,703,443	9,201.31	14.71	3,979,900	11,176,740
HPX	4.28	4.19	4.28	4.29	4.17	-90	-2.10%	3,624,000	1,274,466	71.20	22.53	123,500	619,400
HQC	3.25	3.21	3.27	3.3	3.2	-40	-1.23%	5,281,800	1,850,884	103.40	55.34	20,900	1,009,800
HRC	32.9	34.1	34.2	34.2	34.1	+1,200	+3.65%	200	1,030,046	57.54	16.77	0	0
HSG	16.3	16.3	16.4	16.95	16.2	0	0.00%	14,303,500	10,122,012	565.48	20.32	1,276,700	4,089,500
HSL	3.93	3.95	3.98	3.99	3.93	+20	+0.51%	42,300	152,341	8.51	22.57	0	0
HT1	11.3	11.3	11.45	11.45	11.15	0	0.00%	125,100	4,311,966	240.89	71.52	0	5,700
HTG	45	43.7	44	45.5	43.7	-1,300	-2.89%	47,200	1,573,318	87.89	6.59	0	0
HTI	17.8	17.7	17.7	18	17.6	-100	-0.56%	135,700	441,601	24.67	7.18	12,400	300
HTL	28.6	28.55	28.6	28.6	28.1	-50	-0.17%	3,200	342,600	19.14	14.80	0	0
HTN	9.5	9.39	9.51	9.7	9.37	-110	-1.16%	509,200	836,803	46.75	34.02	14,000	25,400
HTV	9	9	8.9	9	8.9	0	0.00%	300	117,936	6.59	12.86	0	0
HU1	6.28	6.3	6.28	6.3	6.28	+20	+0.32%	2,200	63,000	3.52	16.36	0	0
HUB	16.8	16.7	16.7	16.7	16.45	-100	-0.60%	8,800	439,184	24.54	7.03	0	0
HVH	14.75	15.35	15.15	15.55	14.8	+600	+4.07%	586,300	623,898	34.85	20.66	27,700	54,800
HVN	39	37.65	38.95	38.95	37.65	-1,350	-3.46%	3,220,000	83,371,941	4,657.65	-	394,000	1,096,300
HVX	2.48	2.49	2.46	2.5	2.46	+10	+0.4%	7,500	103,398	5.78	-	0	0
ICT	13.9	13.85	13.9	13.95	13.75	-50	-0.36%	105,500	445,762	24.90	14.34	0	100
IDI	6.57	6.46	6.57	6.66	6.44	-110	-1.67%	1,123,800	1,764,695	98.59	26.05	42,500	60,700
IJC	12.65	12.7	12.7	12.85	12.6	+50	+0.4%	2,215,100	4,797,404	268.01	13.64	70,400	301,700
ILB	28.4	28.2	28.2	28.2	28.2	-200	-0.70%	3,000	728,956	40.72	8.56	0	0
IMP	52.4	52	52.4	53.2	51.7	-400	-0.76%	169,600	8,008,466	447.40	26.92	12,000	14,300
ITC	14.05	14.7	14.1	15	14.1	+650	+4.63%	1,965,900	1,410,245	78.78	43.88	0	0
ITD	13.95	13.65	13.55	13.8	13.55	-300	-2.15%	33,600	333,898	18.65	-	1,700	0
JVC	5.31	5.2	5.33	5.33	5.19	-110	-2.07%	691,500	585,001	32.68	14.48	35,100	200
KBC	26.95	26.3	27.1	27.1	26.3	-650	-2.41%	6,096,500	20,188,005	1,127.82	52.81	108,600	1,805,000
KDC	54.8	54.6	54.8	54.8	53.8	-200	-0.36%	329,100	15,823,425	883.99	392.81	29,700	24,300
KDH	29.7	29.4	29.8	29.8	29.05	-300	-1.01%	2,242,400	29,727,591	1,660.76	36.75	282,000	183,100
KHG	5.46	5.43	5.45	5.45	5.36	-30	-0.55%	5,431,000	2,440,433	136.34	44.51	232,200	120,600
KHP	12	12.05	11.85	12.1	11.85	+50	+0.42%	261,500	727,540	40.64	12.59	0	0
KMR	3.13	3.11	3.1	3.14	3.08	-20	-0.64%	13,900	176,890	9.88	30.19	0	0
KOS	38.6	38.7	38.6	38.7	38.4	+100	+0.26%	373,200	8,377,828	468.04	390.91	31,800	400
KPF	1.21	0				0	0.00%	-	73,649	4.11	-	0	0
KSB	17	16.7	17	17	16.65	-300	-1.76%	1,228,100	1,911,210	106.77	35.01	6,000	170,900
L10	23.9	24	23	25.5	23	+100	+0.42%	700	234,960	13.13	8.52	0	0
LAF	17.5	17.4	17.5	17.5	17.4	-100	-0.57%	1,800	264,968	14.80	6.80	0	0
LBM	29.3	29.3	28.8	29.3	28.8	0	0.00%	21,400	1,172,000	65.47	14.22	6,700	0
LCG	9.58	9.47	9.68	9.68	9.45	-110	-1.15%	2,394,900	1,828,570	102.15	15.70	13,200	150,300
LDG	2.17	2.15	2.18	2.18	2.13	-20	-0.92%	1,172,100	550,846	30.77	-	5,500	131,200
LGC	65.3	0				0	0.00%	-	12,593,416	703.54	-	0	0
LGL	3.08	3.08	3.13	3.13	3.06	0	0.00%	100,600	158,611	8.86	-	0	0
LHG	31.35	30.8	31.4	31.8	30.6	-550	-1.75%	211,300	1,540,370	86.05	9.61	31,000	104,900
LIX	29	29	29.2	29.2	28.8	0	0.00%	9,800	1,879,200	104.98	10.38	0	1,100
LM8	13.6	0				0	0.00%	-	127,686	7.13	-	0	0
LPB	32	31.8	32.1	32.15	31.6	-200	-0.63%	1,471,900	94,995,571	5,307.02	9.77	15,600	152,200
LSS	9.63	9.48	9.63	9.63	9.46	-150	-1.56%	272,300	812,831	45.41	23.88	0	0
MBB	24.5	24.35	24.65	24.65	24.35	-150	-0.61%	17,609,800	148,590,339	8,301.14	6.54	2,400,390	624,830
MCM	28.3	28	28.35	28.35	27.95	-300	-1.06%	31,300	3,080,000	172.07	15.56	0	2,300
MCP	30.7	30.8	30.3	30.8	30.3	+100	+0.33%	8,500	556,320	31.08	18.48	0	0
MDG	12.9	0				0	0.00%	-	133,190	7.44	-	0	0
MHC	9.39	8.79	9.11	9.48	8.74	-600	-6.39%	672,900	363,966	20.33	32.44	100	0
MIG	16.45	16.4	16.35	16.45	16.25	-50	-0.30%	135,900	3,303,507	184.55	12.66	100	4,900
MSB	11.7	11.55	11.7	11.75	11.55	-150	-1.28%	5,157,400	30,030,000	1,677.65	5.44	0	236,100
MSH	57	56.7	56.9	57.1	55.9	-300	-0.53%	381,100	4,253,299	237.61	10.31	185,000	15,700
MSN	63.4	62	63	63.1	62	-1,400	-2.21%	4,024,000	93,801,541	5,240.31	46.10	103,700	869,900
MWG	64.3	62.1	63.8	63.9	62.1	-2,200	-3.42%	12,817,900	91,841,752	5,130.82	24.39	1,649,710	3,731,700
NAB	17.15	16.75	17.15	17.25	16.65	-400	-2.33%	1,658,400	22,152,722	1,237.58	6.20	30,400	67,600
NAF	22.6	22.55	22.6	22.6	22.15	-50	-0.22%	305,900	1,472,612	82.27	10.79	0	45,400
NAV	17.15	17.75	18.35	18.35	17.75	+600	+3.5%	400	142,000	7.93	7.97	0	0
NBB	22.55	22.45	22.9	22.9	22.45	-100	-0.44%	15,900	2,248,587	125.62	3,207.14	0	0
NCT	102.3	102.5	102.4	103.2	102.3	+200	+0.2%	20,300	2,681,988	149.83	11.17	9,400	300
NHA	20.7	20.7	20.7	21.15	20.3	0	0.00%	1,004,900	914,413	51.08	14.11	19,800	133,100
NHH	11.05	10.7	11.05	11.05	10.7	-350	-3.17%	119,200	779,816	43.57	9.07	9,900	2,800
NHT	10.5	11.1	11.1	11.1	11.1	+600	+5.71%	200	266,441	14.88	11.81	0	0
NKG	13.15	13.35	13.25	13.8	13.2	+200	+1.52%	16,629,400	4,217,692	235.63	9.31	1,235,500	1,971,700
NLG	38.35	38.6	38.35	38.7	37.85	+250	+0.65%	3,844,100	14,863,907	830.39	30.04	2,383,100	1,534,500
NNC	31.5	31.7	31.2	31.7	30.9	+200	+0.63%	54,000	694,864	38.82	12.06	2,900	2,400
NO1	7.87	7.6	7.87	7.87	7.6	-270	-3.43%	24,300	182,400	10.19	10.12	0	0
NSC	84.5	84.2	84.5	84.5	84.2	-300	-0.36%	300	1,479,774	82.67	7.19	0	0
NT2	18.5	18.65	18.6	18.9	18.5	+150	+0.81%	799,100	5,368,888	299.94	67.57	242,000	144,900
NTL	16.9	17.25	17.1	17.55	16.8	+350	+2.07%	8,063,700	2,104,153	117.55	3.65	403,580	605,800
NVL	13.95	14.15	14.1	14.4	14	+200	+1.43%	58,684,600	27,593,979	1,541.56	-	17,695,730	2,230,800
NVT	8	8	8	8.08	8	0	0.00%	17,400	724,000	40.45	-	0	0
OCB	10.8	10.6	10.8	10.8	10.6	-200	-1.85%	2,731,800	26,137,365	1,460.19	8.30	63,120	824,000
OGC	4.21	4.12	4.21	4.23	4.1	-90	-2.14%	126,800	1,236,000	69.05	10.35	0	13,200
OPC	23.9	23.9	23.9	23.9	23.75	0	0.00%	5,700	1,530,816	85.52	16.82	0	0
ORS	8.73	8.63	8.67	8.96	8.57	-100	-1.15%	4,633,700	2,899,678	161.99	7.60	346,700	262,200
PAC	36.75	38.4	37.2	38.4	37.15	+1,650	+4.49%	743,300	1,784,514	99.69	15.66	50,100	18,900
PAN	26.75	27.2	26.8	27.3	26.7	+450	+1.68%	1,581,400	5,681,937	317.43	10.06	273,400	127,700
PC1	22.6	22.05	22.6	22.75	22	-550	-2.43%	2,982,200	7,886,009	440.56	18.73	47,300	232,900
PDN	133.1	134	133.1	134	133.1	+900	+0.68%	600	4,963,884	277.31	15.38	0	0
PDR	17.55	17.1	17.6	17.6	16.95	-450	-2.56%	13,887,500	15,513,720	866.69	92.93	52,400	4,306,100
PET	23.9	23.2	24	24.3	23.05	-700	-2.93%	2,140,900	2,475,953	138.32	17.46	0	0
PGC	15.3	15.2	15.3	15.3	15.2	-100	-0.65%	11,600	917,157	51.24	10.73	0	0
PGD	27.25	27.3	27.3	27.5	27.3	+50	+0.18%	2,800	2,702,627	150.98	11.54	0	2,000
PGI	22.3	21.3	22.15	22.15	20.75	-1,000	-4.48%	9,400	2,362,102	131.96	10.17	400	0
PGV	19.1	19	19.1	19.1	19	-100	-0.52%	14,500	21,345,893	1,192.51	-	0	0
PHC	5.07	5.09	5.25	5.25	5.04	+20	+0.39%	25,400	257,971	14.41	53.02	0	0
PHR	52.4	51.3	53	53	51.1	-1,100	-2.10%	874,900	6,951,109	388.33	16.47	133,500	129,330
PIT	7.8	7.74	7.81	7.81	7.26	-60	-0.77%	55,200	109,987	6.14	38.51	0	0
PJT	10.65	10.2	10.25	10.25	10.1	-450	-4.23%	12,600	253,804	14.18	9.72	0	0
PLP	4.19	4.19	4.28	4.28	4.11	0	0.00%	22,500	293,299	16.39	33.25	100	0
PLX	34.9	34.5	34.7	35.05	34.5	-400	-1.15%	760,700	43,835,432	2,448.91	19.52	13,600	140,420
PMG	8.6	9.1	8.6	9.2	8.5	+500	+5.81%	4,900	421,660	23.56	17.01	0	0
PNC	23.4	25	23.9	25	23.9	+1,600	+6.84%	132,300	269,984	15.08	26.43	0	0
PNJ	84	82.5	86	86	81.8	-1,500	-1.79%	1,052,600	27,877,180	1,557.38	14.44	490,600	516,650
POW	13.3	13.1	13.25	13.45	13.1	-200	-1.50%	9,451,400	30,678,518	1,713.88	27.58	473,900	443,370
PPC	11.95	11.8	11.95	11.95	11.8	-150	-1.26%	595,200	3,783,234	211.35	8.86	1,700	310,700
PSH	1.77	0				0	0.00%	-	223,321	12.48	-	0	0
PTB	54	55	54	55	53.6	+1,000	+1.85%	23,800	3,681,612	205.68	9.99	0	5,800
PTC	5.92	5.88	5.85	5.92	5.72	-40	-0.68%	21,400	189,287	10.57	9.78	0	0
PTL	2.34	2.36	2.34	2.39	2.32	+20	+0.85%	18,200	233,322	13.03	-	0	0
PVD	18.8	18.35	18.8	18.8	18.35	-450	-2.39%	7,022,000	10,200,398	569.85	18.35	3,400	2,968,700
PVP	14.75	14.45	14.75	14.8	14.35	-300	-2.03%	85,100	1,498,500	83.72	7.70	14,600	600
PVT	22.4	21.95	22.3	22.35	21.9	-450	-2.01%	2,065,100	7,814,477	436.56	7.62	132,900	482,630
QCG	12.1	11.65	11.8	12	11.6	-450	-3.72%	1,808,200	3,205,254	179.06	38.58	40,600	346,500
QNP	33.8	35.5	33.8	35.5	33.8	+1,700	+5.03%	3,800	1,434,553	80.14	11.19	0	0
RAL	98.9	98.2	99	99	98.1	-700	-0.71%	8,300	2,312,357	129.18	3.90	0	0
RDP	1.3	0				0	0.00%	-	63,791	3.56	-	0	0
REE	71.4	71.7	71.7	72	70.7	+300	+0.42%	578,900	33,771,661	1,886.68	16.92	26,060	21,330
RYG	12.3	13.15	12.25	13.15	12.25	+850	+6.91%	4,020,300	591,750	33.06	8.77	1,900	800
S4A	36	37	38	38	37	+1,000	+2.78%	200	1,561,400	87.23	17.72	0	0
SAB	49.25	48.75	49.25	49.3	48.7	-500	-1.02%	1,703,200	62,524,916	3,493.01	14.81	585,400	1,372,000
SAM	6.6	6.5	6.6	6.75	6.49	-100	-1.52%	337,200	2,469,746	137.97	29.55	1,500	25,800
SAV	18.45	17.7	18.45	18.45	17.3	-750	-4.07%	24,200	460,792	25.74	7.60	0	0
SBA	31.15	31.5	31.1	31.5	31.05	+350	+1.12%	34,800	1,905,380	106.45	16.78	0	0
SBG	13.35	13.3	13.35	13.35	13.15	-50	-0.37%	260,500	665,000	37.15	12.33	17,700	16,800
SBT	18.15	18.2	18.2	18.2	18	+50	+0.28%	1,666,800	15,218,046	850.17	31.93	361,900	27,100
SBV	8.99	8.94	8.99	8.99	8.94	-50	-0.56%	400	244,276	13.65	113.16	0	0
SC5	16.15	15.95	16.15	16.5	15.75	-200	-1.24%	5,700	238,987	13.35	6.45	0	0
SCR	6.32	6.21	6.37	6.37	6.21	-110	-1.74%	1,876,500	2,673,995	149.39	887.14	28,200	226,900
SCS	63	61.9	63	63	61.9	-1,100	-1.75%	383,000	5,873,504	328.13	9.45	15,200	160,810
SFC	19.85	21.1	20.1	21.1	19.85	+1,250	+6.3%	4,100	237,055	13.24	14.00	0	0
SFG	10.6	10.9	10.95	11	10.6	+300	+2.83%	3,300	522,081	29.17	20.34	0	0
SFI	28.3	28	28	28	28	-300	-1.06%	3,000	648,397	36.22	8.13	0	100
SGN	66.4	66.5	66.3	66.6	66.3	+100	+0.15%	30,100	2,229,984	124.58	9.15	3,100	1,600
SGR	31.6	30	31.4	31.4	29.9	-1,600	-5.06%	158,800	1,800,000	100.56	30.40	0	0
SGT	18.25	18.2	18.25	18.35	17.6	-50	-0.27%	169,000	2,693,658	150.48	20.71	0	0
SHA	4	4.02	4	4.09	3.98	+20	+0.5%	12,600	134,456	7.51	9.95	0	0
SHB	13.6	13.55	13.6	13.7	13.3	-50	-0.37%	87,199,800	55,084,149	3,077.33	5.88	3,997,600	869,740
SHI	14.5	14.45	14.4	14.45	14.4	-50	-0.34%	102,700	2,338,842	130.66	30.36	300	0
SHP	35.9	35.9	35.9	35.9	35.9	0	0.00%	900	3,633,308	202.98	12.72	0	0
SIP	71	68.6	70.5	70.5	68.5	-2,400	-3.38%	345,700	14,442,591	806.85	13.36	2,100	58,400
SJD	14.45	14.45	14.4	14.45	14.35	0	0.00%	94,100	997,030	55.70	7.00	58,200	0
SJS	91	86.6	91.2	91.2	86.6	-4,400	-4.84%	30,200	9,863,522	551.03	36.74	0	28,300
SKG	10.4	10.35	10.25	10.4	10.2	-50	-0.48%	179,900	688,251	38.45	20.25	0	15,900
SMA	10.5	10	10.5	10.5	10	-500	-4.76%	200	203,528	11.37	15.65	0	0
SMB	40.8	41	41.8	41.8	40.5	+200	+0.49%	19,500	1,223,713	68.36	7.92	0	15,000
SMC	11.3	11.3	11.3	11.45	10.9	0	0.00%	473,300	831,757	46.47	-	6,600	0
SPM	11.5	0				0	0.00%	-	158,355	8.85	-	0	0
SRC	26.25	0				0	0.00%	-	736,663	41.15	-	0	0
SRF	8.99	9	9.09	9.49	8.65	+10	+0.11%	17,800	304,081	16.99	173.08	0	0
SSB	18.4	18.4	18.4	18.4	18.25	0	0.00%	2,367,100	52,348,000	2,924.47	11.17	2,500	189,900
SSC	33.5	32.2	32.9	32.9	32.2	-1,300	-3.88%	400	427,351	23.87	10.63	0	0
SSI	23.5	23.45	23.5	23.95	23.4	-50	-0.21%	19,752,200	46,005,909	2,570.16	15.09	1,825,150	1,496,540
ST8	6.59	6.5	6.61	6.61	6.48	-90	-1.37%	183,400	167,186	9.34	7.55	0	8,800
STB	41.3	40.7	41.35	41.35	40.55	-600	-1.45%	8,819,800	76,728,280	4,286.50	7.61	427,270	3,120,620
STG	35.6	35.6	35.6	35.6	35.6	0	0.00%	100	3,497,820	195.41	18.16	0	0
STK	26.9	26.8	26.9	27	26	-100	-0.37%	56,500	2,589,870	144.69	206.15	31,000	2,300
SVC	20	19.9	20	20	19.9	-100	-0.50%	900	1,325,739	74.06	13.31	0	100
SVD	3.09	3.08	3.09	3.09	3.02	-10	-0.32%	2,600	85,026	4.75	6.26	0	0
SVI	57.7	61.4	61.4	61.4	61.4	+3,700	+6.41%	100	787,912	44.02	10.38	0	0
SVT	12.65	12.65	12.6	12.65	12.6	0	0.00%	4,100	218,984	12.23	7.94	0	0
SZC	35.25	35	35	35.1	34.35	-250	-0.71%	2,016,900	6,299,505	351.93	21.66	106,700	69,200
SZL	40.8	40.6	40.8	40.85	40.6	-200	-0.49%	2,800	1,110,188	62.02	13.27	0	0
TBC	39.45	38.5	38.5	39.45	38	-950	-2.41%	1,800	2,444,750	136.58	13.73	0	800
TCB	30.8	30.45	30.8	30.8	30.45	-350	-1.14%	9,979,500	215,124,735	12,018.14	9.99	0	0
TCD	1.95	1.9	1.95	1.95	1.9	-50	-2.56%	1,065,100	638,059	35.65	4.12	10,200	151,800
TCH	20.05	19.8	20.05	20.1	19.6	-250	-1.25%	6,029,800	13,230,674	739.14	17.79	401,500	220,670
TCI	8.39	8.35	8.4	8.5	8.34	-40	-0.48%	171,600	965,435	53.93	17.01	0	0
TCL	33.95	33.6	33.95	34	33.6	-350	-1.03%	82,900	1,013,323	56.61	8.26	0	15,300
TCM	34.55	33.6	34.5	34.55	33.55	-950	-2.75%	1,940,700	3,422,329	191.19	13.19	8,500	63,600
TCO	10.85	10.65	10.85	10.85	10.6	-200	-1.84%	128,900	333,565	18.63	15.68	0	0
TCR	3.05	3.04	3.04	3.04	3.04	-10	-0.33%	100	138,092	7.71	-	0	0
TCT	17.15	17.15	17.2	17.2	17.15	0	0.00%	1,000	219,314	12.25	20.27	0	0
TDC	11.2	11.4	11.3	11.6	11.15	+200	+1.79%	1,690,800	1,140,000	63.69	2.75	44,800	304,800
TDG	3.32	3.26	3.25	3.3	3.2	-60	-1.81%	29,000	75,771	4.23	11.52	0	0
TDH	4.59	4.62	4.59	4.72	4.55	+30	+0.65%	442,100	520,456	29.08	-	10	22,800
TDM	55.7	53.2	56.6	56.6	53.2	-2,500	-4.49%	1,200	5,852,000	326.93	30.56	0	200
TDP	33	33	33	33.1	32.95	0	0.00%	59,500	2,911,334	162.64	30.36	0	4,000
TDW	63.1	0				0	0.00%	-	536,350	29.96	-	0	0
TEG	5.82	5.55	5.82	5.82	5.44	-270	-4.64%	75,800	670,476	37.46	132.14	900	900
THG	60.5	59.5	60.5	60.5	58.9	-1,000	-1.65%	31,300	1,543,542	86.23	11.58	200	500
TIP	19.15	18.8	19.2	19.25	18.8	-350	-1.83%	58,100	1,222,148	68.28	6.70	1,000	2,800
TIX	35	0				0	0.00%	-	1,050,000	58.66	-	0	0
TLD	7.24	7	7.19	7.24	6.85	-240	-3.31%	697,300	544,189	30.40	38.67	0	15,900
TLG	54	53	54	54.3	53	-1,000	-1.85%	176,700	4,582,039	255.98	11.03	1,600	22,700
TLH	5.48	5.46	5.48	5.74	5.46	-20	-0.36%	605,700	613,267	34.26	-	17,000	28,100
TMP	65.9	65	65.8	65.8	65	-900	-1.37%	2,300	4,550,000	254.19	12.99	0	0
TMS	41.9	42.45	42.5	42.5	42.45	+550	+1.31%	400	7,188,327	401.58	35.49	0	0
TMT	11.85	12	11.85	12	11.85	+150	+1.27%	7,800	442,536	24.72	-	0	0
TN1	11.5	11.5	11.45	11.65	11.2	0	0.00%	4,800	628,272	35.10	12.34	0	0
TNC	30.4	28.3	28.3	28.45	28.3	-2,100	-6.91%	2,500	544,775	30.43	18.32	0	0
TNH	17.4	17.15	17.45	17.45	17.1	-250	-1.44%	260,100	2,472,709	138.14	49.57	0	62,200
TNI	2.22	2.15	2.21	2.24	2.15	-70	-3.15%	18,200	112,875	6.31	-	0	0
TNT	5.1	5.1	5.19	5.27	5.02	0	0.00%	87,600	260,100	14.53	728.57	6,900	0
TPB	13.4	13.25	13.4	13.45	13.2	-150	-1.12%	7,899,800	35,005,920	1,955.64	5.77	274,320	1,356,400
TPC	10.4	10.8	10.8	10.8	10.8	+400	+3.85%	100	243,183	13.59	20.42	0	0
TRA	73	73.5	73.5	73.5	73.5	+500	+0.68%	100	3,046,615	170.20	14.73	0	0
TRC	67.4	66	66.7	66.8	65.3	-1,400	-2.08%	317,200	1,922,250	107.39	8.69	600	62,100
TSC	2.97	2.87	2.97	2.97	2.87	-100	-3.37%	617,900	564,985	31.56	574.00	0	0
TTA	10.95	10.7	11	11	10.65	-250	-2.28%	447,600	1,819,616	101.65	9.24	0	144,100
TTE	37.35	0				0	0.00%	-	1,064,116	59.45	-	0	0
TTF	2.59	2.58	2.57	2.6	2.52	-10	-0.39%	892,400	1,060,851	59.27	172.00	0	68,300
TV2	39.6	38.75	39.5	39.6	38.5	-850	-2.15%	663,900	2,616,639	146.18	40.45	66,700	10,100
TVB	7.54	7.52	7.5	7.62	7.43	-20	-0.27%	76,200	842,970	47.09	6.68	500	4,200
TVS	18.05	18	18.05	18.25	17.8	-50	-0.28%	20,800	3,005,915	167.93	10.70	0	2,800
TVT	15.8	15.5	16.4	16.4	15.5	-300	-1.90%	200	325,500	18.18	14.10	0	0
TYA	14.95	15.2	15.2	15.2	15.15	+250	+1.67%	5,200	466,345	26.05	6.20	0	0
UIC	38.4	38.4	38.5	38.5	38.3	0	0.00%	2,200	307,200	17.16	5.46	0	0
VAF	20.85	19.7	19.7	20.7	19.7	-1,150	-5.52%	500	742,007	41.45	12.18	100	0
VCA	9.79	9.79	9.79	9.79	9.7	0	0.00%	4,300	148,684	8.31	143.97	0	0
VCB	56.7	56.4	56.8	56.9	56.4	-300	-0.53%	3,934,000	471,260,075	26,327.38	10.12	396,100	773,770
VCF	289.5	290.1	289.6	290.4	289.6	+600	+0.21%	2,000	7,710,607	430.76	17.27	0	0
VCG	22.25	21.8	22.25	22.3	21.8	-450	-2.02%	14,965,600	13,049,337	729.01	14.08	499,700	1,981,870
VCI	36.15	36	36.2	37.2	36	-150	-0.41%	7,413,000	25,851,581	1,444.22	23.38	63,700	1,190,760
VDP	34.5	34.5	34.5	34.5	34.5	0	0.00%	100	761,877	42.56	10.61	0	0
VDS	15	15.05	15.05	15.5	14.95	+50	+0.33%	2,130,700	3,657,150	204.31	12.38	195,800	652,300
VFG	67	67.6	67	67.7	66.5	+600	+0.9%	15,500	2,819,773	157.53	6.66	0	0
VGC	45.25	43.9	45.1	45.5	43.9	-1,350	-2.98%	853,800	19,682,565	1,099.58	17.82	3,800	203,500
VHC	57.7	55.5	57.4	57.4	55.5	-2,200	-3.81%	1,933,400	12,457,150	695.93	10.14	40,700	890,880
VHM	76.9	77.6	76.5	78.3	76.1	+700	+0.91%	5,891,000	318,735,172	17,806.43	10.56	2,271,240	1,692,280
VIB	18.3	17.9	18.25	18.4	17.9	-400	-2.19%	7,601,600	53,326,388	2,979.13	7.51	0	1,792,600
VIC	97	98.4	97.1	99	96.3	+1,400	+1.44%	3,270,500	376,248,298	21,019.46	32.32	1,139,900	318,850
VID	5.2	5.25	5.3	5.3	5.25	+50	+0.96%	2,200	214,389	11.98	30.88	0	0
VIP	12.5	12.45	12.4	12.6	12.2	-50	-0.40%	377,500	852,463	47.62	11.40	0	53,000
VIX	13.9	13.65	13.9	14.1	13.5	-250	-1.80%	44,885,500	19,908,705	1,112.22	20.16	1,026,400	1,207,700
VJC	87.5	87	87.1	87.7	86.6	-500	-0.57%	531,400	47,120,186	2,632.41	33.58	13,700	109,100
VMD	17.1	0				0	0.00%	-	264,029	14.75	-	0	0
VND	15.75	15.7	15.7	16.15	15.55	-50	-0.32%	24,409,000	23,900,109	1,335.20	13.91	2,233,900	1,084,960
VNE	5.4	5.23	5.22	5.4	5.22	-170	-3.15%	369,300	429,149	23.97	-	14,000	14,000
VNG	7.99	7.98	7.98	7.98	7.75	-10	-0.13%	8,500	776,267	43.37	319.20	0	0
VNL	20.3	20.3	20.5	20.5	20.3	0	0.00%	2,700	287,052	16.04	6.45	0	0
VNM	55.1	54.9	55.4	55.4	54.8	-200	-0.36%	3,273,900	114,738,554	6,409.98	13.65	381,450	913,770
VNS	9.32	9.5	9.35	9.97	9.35	+180	+1.93%	33,000	644,662	36.01	7.73	0	100
VOS	14.45	14.1	14.4	14.6	14.1	-350	-2.42%	2,792,200	1,974,000	110.28	5.89	174,800	282,700
VPB	18.15	17.95	18.25	18.3	17.9	-200	-1.10%	11,859,100	142,413,929	7,956.09	9.02	222,700	500,630
VPD	24.5	24.5	24.5	24.5	24.5	0	0.00%	1,000	2,611,446	145.89	12.31	0	0
VPG	12.1	11.85	12.1	12.2	11.8	-250	-2.07%	580,000	1,047,727	58.53	11.17	4,000	0
VPH	5.15	5.05	5.15	5.19	5.03	-100	-1.94%	136,700	481,557	26.90	3.72	0	6,300
VPI	53	53.4	53	53.5	52	+400	+0.75%	2,038,800	17,090,647	954.78	48.02	115,600	116,000
VPL	88.5	89	88.4	89.2	88	+500	+0.56%	216,300	159,603,734	8,916.41	58.86	1,500	0
VPS	9	9.18	9.3	9.3	9	+180	+2%	800	224,550	12.54	9.38	0	0
VRC	12.75	12.7	12.75	12.95	12.65	-50	-0.39%	27,600	635,000	35.47	635.00	0	900
VRE	27.65	27.5	27.65	27.7	27	-150	-0.54%	9,128,900	62,488,756	3,490.99	15.25	2,251,000	3,648,060
VSC	21.95	21.4	21.7	22.25	20.65	-550	-2.51%	12,940,700	6,137,452	342.87	15.36	1,753,300	826,400
VSH	51.2	50.8	51	51	50.8	-400	-0.78%	3,200	12,001,055	670.45	26.77	0	1,500
VSI	18.9	0				0	0.00%	-	249,480	13.94	-	0	0
VTB	10	10.2	10.35	10.35	10.2	+200	+2%	5,200	110,206	6.16	9.55	0	0
VTO	13.2	12.85	13	13.2	12.75	-350	-2.65%	636,500	1,026,287	57.33	11.42	0	33,000
VTP	109.5	107	109.3	109.3	106.4	-2,500	-2.28%	655,400	13,030,785	727.98	45.15	12,200	91,030
YBM	14.8	14.9	14.8	15.5	14.5	+100	+0.68%	16,700	213,068	11.90	15.99	0	100
YEG	12.2	11.95	12.2	12.35	11.9	-250	-2.05%	3,093,100	2,292,034	128.05	13.02	205,200	78,100
CAV	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	5,665,777,397	316,523.88		79,048,190	113,617,140

※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」