ハノイ証取株価- 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
ADC	19	0				0	0.00%	-	75,581	4.58	-	0	0
ALT	13.6	14.9	14.9	14.9	14.9	+1,300	+9.56%	100	85,477	5.18	7.57	0	0
AMC	12.2	0				0	0.00%	-	52,155	3.16	-	0	0
AME	6.8	0				0	0.00%	-	443,360	26.87	-	0	0
AMV	1.6	1.5	1.5	1.6	1.5	-100	-6.25%	113,000	196,658	11.92	-	0	0
API	6.1	6.7	6.1	6.7	6.1	+600	+9.84%	1,445,200	563,363	34.14	-	0	0
APS	6.4	7	6.4	7	6.4	+600	+9.38%	1,242,900	581,000	35.21	-	8,000	0
ARM	46.8	0				0	0.00%	-	145,608	8.82	-	0	0
ATS	27.4	0				0	0.00%	-	95,900	5.81	-	0	0
BAB	11.2	11.2	11.2	11.2	11.2	0	0.00%	300	12,007,970	727.76	9.82	0	0
BAX	31.7	31.7	31.7	31.7	31.7	0	0.00%	400	259,940	15.75	7.64	0	300
BBS	12	11.1	11.1	11.1	11.1	-900	-7.50%	100	66,600	4.04	9.19	0	0
BCC	6.8	6.8	6.8	6.9	6.7	0	0.00%	31,900	837,827	50.78	27.76	0	200
BCF	42.2	42.1	42.6	43	42.1	-100	-0.24%	400	1,598,317	96.87	13.67	0	0
BED	23.6	0				0	0.00%	-	70,800	4.29	-	0	0
BKC	20.8	20.7	20.2	20.7	20.2	-100	-0.48%	1,300	485,942	29.45	4.65	0	0
BNA	5.9	0				0	0.00%	-	184,371	11.17	-	0	0
BPC	12.5	0				0	0.00%	-	47,500	2.88	-	0	0
BTS	5	5.1	5	5.1	5	+100	+2%	17,500	630,155	38.19	19.92	0	0
BTW	69.3	68.6	69.3	69.3	68.6	-700	-1.01%	13,300	642,096	38.91	13.30	0	13,300
BVS	25.2	25.2	25	25.3	24.8	0	0.00%	72,100	1,819,444	110.27	9.47	0	0
BXH	14.3	12.9	15.7	15.7	12.9	-1,400	-9.79%	60,500	38,855	2.35	42.57	0	0
C69	17.1	17.2	16.9	17.8	15.8	+100	+0.58%	1,094,500	1,062,960	64.42	26.54	31,000	164,600
CAG	6.8	0				0	0.00%	-	93,840	5.69	-	0	0
CAN	25.2	22.7	22.7	22.7	22.7	-2,500	-9.92%	100	113,500	6.88	53.41	0	0
CAP	43	43.4	43.2	44.2	42.7	+400	+0.93%	27,700	662,716	40.16	13.84	0	0
CAR	13.6	0				0	0.00%	-	75,684	4.59	-	0	0
CCR	14.7	0				0	0.00%	-	359,468	21.79	-	0	0
CDN	28.6	28.5	28.4	29	28.4	-100	-0.35%	4,100	2,821,500	171.00	7.66	400	0
CEO	14.6	14.8	15.2	15.2	14.6	+200	+1.37%	2,960,600	8,397,758	508.96	45.68	0	0
CET	6.3	0				0	0.00%	-	38,115	2.31	-	0	0
CIA	9.8	9.3	9.3	9.3	9.2	-500	-5.10%	7,000	173,550	10.52	9.28	0	0
CJC	18	0				0	0.00%	-	144,000	8.73	-	0	0
CKV	17	0				0	0.00%	-	68,204	4.13	-	0	0
CLH	20.4	20.5	20.4	20.5	20.4	+100	+0.49%	1,900	246,000	14.91	8.20	0	0
CLM	73.5	0				0	0.00%	-	808,500	49.00	-	0	0
CMC	9.3	0				0	0.00%	-	47,508	2.88	-	0	0
CMS	7.9	7.5	8	8.1	7.4	-400	-5.06%	142,600	190,894	11.57	6.06	0	0
CPC	15.5	16.1	16.8	16.8	15.5	+600	+3.87%	1,400	65,711	3.98	6.73	0	0
CSC	13.5	14	13.5	14	13.2	+500	+3.7%	61,000	576,090	34.91	9.31	0	0
CST	12	11.9	12	12	10.8	-100	-0.83%	19,100	509,877	30.90	6.16	0	0
CTB	17	17	17	17	17	0	0.00%	100	348,839	21.14	6.49	0	0
CTP	7.8	7.6	7.8	8.2	7.1	-200	-2.56%	244,100	91,960	5.57	1,266.67	0	0
CTT	20	0				0	0.00%	-	93,947	5.69	-	0	0
CX8	10	0				0	0.00%	-	25,538	1.55	-	0	0
D11	12.4	12.8	12.6	12.8	12.6	+400	+3.23%	1,400	105,196	6.38	15.08	0	0
DAD	15.5	16	15.9	16	15.8	+500	+3.23%	3,200	74,547	4.52	8.92	0	0
DAE	14.5	0				0	0.00%	-	27,922	1.69	-	0	0
DC2	6	6.6	6	6.6	5.8	+600	+10%	7,800	74,611	4.52	10.87	0	0
DDG	0.6	0				0	0.00%	-	47,904	2.90	-	0	0
DHP	10.7	10.5	10.5	10.6	10.5	-200	-1.87%	2,000	99,668	6.04	7.59	0	0
DHT	67.2	65	65	66.9	65	-2,200	-3.27%	1,400	5,887,312	356.81	100.78	0	200
DIH	8.4	8.6	8.6	8.6	8.6	+200	+2.38%	100	59,290	3.59	3.50	0	0
DL1	5.2	5.3	5.2	5.3	5.2	+100	+1.92%	140,600	957,182	58.01	151.43	0	0
DNC	51	0				0	0.00%	-	511,769	31.02	-	0	0
DNP	19	19.4	18.2	19.4	17.6	+400	+2.11%	1,300	2,734,741	165.74	18.89	100	0
DP3	59	60	59	60	59	+1,000	+1.69%	18,300	1,289,996	78.18	8.27	0	0
DS3	4.8	4.6	4.5	4.6	4.5	-200	-4.17%	5,600	49,081	2.97	5.65	0	0
DST	11.8	12.9	12.9	12.9	12.8	+1,100	+9.32%	491,900	416,670	25.25	186.96	0	0
DTD	14.4	14.5	14.5	14.6	14.3	+100	+0.69%	29,400	966,948	58.60	2.84	0	0
DTG	15.5	0				0	0.00%	-	148,882	9.02	-	0	0
DTK	11.3	11.3	11.2	11.6	11.2	0	0.00%	9,600	7,715,272	467.59	11.78	0	0
DVM	6.7	6.6	6.6	6.7	6.5	-100	-1.49%	97,100	310,581	18.82	7.17	0	0
DXP	12.8	12.8	12.8	12.8	12.6	0	0.00%	59,400	766,850	46.48	6.25	0	2,300
EBS	10.7	10.5	10.5	10.5	10.5	-200	-1.87%	200	104,639	6.34	14.54	0	0
ECI	9.4	0				0	0.00%	-	16,544	1.00	-	0	0
EID	20.6	20.3	20.3	20.4	20.3	-300	-1.46%	1,900	304,500	18.45	4.78	0	0
EVS	4.5	4.5	4.5	4.5	4.4	0	0.00%	129,200	741,603	44.95	61.64	0	0
FID	1.4	0				0	0.00%	-	34,602	2.10	-	0	0
GDW	32.5	0				0	0.00%	-	308,750	18.71	-	0	0
GIC	13.3	0				0	0.00%	-	338,511	20.52	-	0	0
GKM	1.3	0				0	0.00%	-	40,865	2.48	-	0	0
GLT	28.6	28.5	28.5	28.6	27.5	-100	-0.35%	3,700	266,502	16.15	14.48	0	0
GMA	57	0				0	0.00%	-	1,140,000	69.09	-	0	0
GMX	15.8	0				0	0.00%	-	142,744	8.65	-	0	0
HAD	13.6	0				0	0.00%	-	54,400	3.30	-	0	0
HAT	31.5	31.5	31.5	31.5	31.5	0	0.00%	100	98,375	5.96	10.79	0	0
HBS	4.1	0				0	0.00%	-	135,299	8.20	-	0	0
HCC	26.3	0				0	0.00%	-	171,438	10.39	-	0	0
HCT	10.6	0				0	0.00%	-	21,374	1.30	-	0	0
HDA	6.3	6.4	6.4	6.4	6.4	+100	+1.59%	100	176,640	10.71	7.17	0	0
HEV	5.9	0				0	0.00%	-	29,500	1.79	-	0	0
HGM	157	157.4	155	157.4	154	+400	+0.25%	900	1,983,240	120.20	4.39	0	0
HHC	68.1	0				0	0.00%	-	1,118,543	67.79	-	0	0
HJS	29	0				0	0.00%	-	608,997	36.91	-	0	0
HKT	21.7	19.6	19.7	19.7	19.6	-2,100	-9.68%	3,600	653,367	39.60	51.04	0	0
HLC	11.4	11.5	11.5	11.5	11.5	+100	+0.88%	200	292,275	17.71	3.56	0	0
HLD	16	16.1	15.5	16.1	14.4	+100	+0.63%	40,100	885,499	53.67	38.24	0	0
HMH	18	0				0	0.00%	-	249,160	15.10	-	0	0
HMR	10	10.3	10.7	10.7	10.3	+300	+3%	200	57,808	3.50	18.23	0	0
HOM	4	4	4	4	4	0	0.00%	300	287,991	17.45	12.35	0	0
HTC	42.5	0				0	0.00%	-	701,250	42.50	-	0	0
HUT	15.5	15.5	15.4	15.5	15.3	0	0.00%	607,100	16,558,427	1,003.54	30.04	2,000	900
HVT	26	26	26	26	25.7	0	0.00%	3,900	714,221	43.29	8.03	0	0
ICG	15.7	15.7	15.6	15.7	15.6	0	0.00%	1,100	275,880	16.72	14.12	0	0
IDC	42.5	42.5	42.1	42.5	41.8	0	0.00%	949,400	16,128,700	977.50	8.35	6,500	26,400
IDJ	4.5	4.9	4.6	4.9	4.6	+400	+8.89%	4,036,800	850,102	51.52	8.89	30,200	0
IDV	21.9	21.9	21.9	22	21.9	0	0.00%	2,100	903,085	54.73	7.47	0	0
INC	13	0				0	0.00%	-	41,600	2.52	-	0	0
INN	36.6	36.5	36.5	36.5	36.5	-100	-0.27%	5,600	985,500	59.73	6.00	0	0
IPA	15.1	14.9	15.1	15.2	14.8	-200	-1.32%	36,300	3,186,153	193.10	6.82	0	0
ITQ	2.6	2.6	2.5	2.6	2.5	0	0.00%	63,300	82,793	5.02	14.77	0	0
IVS	6.7	6.6	6.8	6.8	6.3	-100	-1.49%	38,400	692,494	41.97	50.00	4,000	0
KDM	20.9	21.3	21.3	21.3	21.3	+400	+1.91%	1,500	161,816	9.81	236.67	0	0
KHS	12.5	12.2	12.5	12.5	12.2	-300	-2.40%	200	169,636	10.28	3.10	0	0
KKC	5.7	0				0	0.00%	-	29,639	1.80	-	0	0
KMT	12.2	0				0	0.00%	-	120,128	7.28	-	0	0
KSD	4.9	4.5	4.5	4.5	4.5	-400	-8.16%	100	54,000	3.27	102.27	0	0
KSF	83.8	83.4	84	87	83	-400	-0.48%	202,000	75,042,261	4,548.02	4.46	0	11,700
KST	13.9	0				0	0.00%	-	83,289	5.05	-	0	0
KSV	154.5	153.9	154.8	155.1	150	-600	-0.39%	12,700	30,780,000	1,865.45	15.62	0	0
KTS	19.3	20.4	20.8	20.8	17.6	+1,100	+5.7%	1,200	103,428	6.27	3.03	0	0
L14	21	20.8	21.4	21.5	20.8	-200	-0.95%	49,200	641,874	38.90	29.01	0	1,500
L18	20.7	22	20.7	22.7	20.3	+1,300	+6.28%	55,300	1,006,275	60.99	6.05	0	0
L40	30	29.5	30	30	28.7	-500	-1.67%	69,800	318,600	19.31	0.72	0	0
LAS	14.5	14.5	14.5	14.6	14.3	0	0.00%	125,100	1,636,418	99.18	11.07	0	0
LBE	30.7	30.7	30.7	30.8	30	0	0.00%	66,400	95,170	5.77	3.36	0	0
LCD	19.6	0				0	0.00%	-	29,399	1.78	-	0	0
LDP	9.2	9.7	9.3	9.8	9.2	+500	+5.43%	218,900	181,663	11.01	4.78	0	0
LHC	91	88.5	89	89	88	-2,500	-2.75%	5,900	1,274,400	77.24	10.35	0	0
LIG	3.8	3.8	3.9	3.9	3.8	0	0.00%	40,900	358,039	21.70	15.77	0	0
MAC	13.1	0				0	0.00%	-	575,825	34.90	-	0	0
MAS	34.8	0				0	0.00%	-	148,515	9.00	-	0	0
MBG	2.7	2.8	2.7	2.8	2.6	+100	+3.7%	126,600	336,612	20.40	16.67	0	0
MBS	19.2	19.1	19.2	19.3	18.9	-100	-0.52%	3,242,800	19,117,828	1,158.66	11.70	0	428,300
MCC	13.7	0				0	0.00%	-	68,310	4.14	-	0	0
MCF	7.5	7.3	7.8	7.8	7.3	-200	-2.67%	8,100	78,678	4.77	9.46	0	0
MCO	6.8	6.9	7.1	7.1	6.4	+100	+1.47%	25,200	28,317	1.72	345.00	0	0
MDC	9	9.4	8.8	9.4	8.8	+400	+4.44%	1,400	201,332	12.20	6.31	0	0
MED	18.4	0				0	0.00%	-	228,344	13.84	-	0	0
MEL	7.7	8	8	8	8	+300	+3.9%	100	120,000	7.27	12.48	0	0
MIC	10.8	10.7	10.7	10.7	10.7	-100	-0.93%	600	91,458	5.54	62.21	0	0
MKV	19.3	0				0	0.00%	-	96,500	5.85	-	0	0
MST	8.7	8.9	8.7	8.9	8.6	+200	+2.3%	2,053,600	1,011,078	61.28	31.67	82,900	65,600
MVB	15.5	15.9	16.1	16.1	15.9	+400	+2.58%	6,200	1,669,500	101.18	8.46	5,000	4,700
NAG	7.9	8	8	8	7.6	+100	+1.27%	17,400	308,962	18.72	9.27	0	0
NAP	11.6	0				0	0.00%	-	249,600	15.13	-	0	0
NBC	8.7	8.8	8.8	8.9	8.6	+100	+1.15%	24,900	325,592	19.73	7.93	0	0
NBP	7.5	7.4	7.4	7.4	7.2	-100	-1.33%	3,000	95,205	5.77	17.25	0	0
NBW	38.5	0				0	0.00%	-	419,650	25.43	-	0	0
NDN	10.6	10.6	10.4	10.6	10.4	0	0.00%	104,600	759,574	46.03	4.50	0	0
NDX	6.7	0				0	0.00%	-	64,237	3.89	-	0	0
NET	64.5	64.5	64.5	64.5	64.5	0	0.00%	1,500	1,444,695	87.56	9.10	0	1,500
NFC	58	57	57	57	57	-1,000	-1.72%	100	896,682	54.34	6.46	0	0
NHC	22.5	0				0	0.00%	-	68,435	4.15	-	0	0
NRC	5.7	5.8	5.7	6	5.7	+100	+1.75%	2,190,900	537,067	32.55	61.05	0	146,100
NSH	4.9	4.9	4.8	4.9	4.8	0	0.00%	68,000	101,398	6.15	28.99	0	0
NST	12.6	11.8	12.1	12.1	11.8	-800	-6.35%	31,900	132,184	8.01	5.44	0	0
NTH	56.9	0				0	0.00%	-	614,637	37.25	-	0	0
NTP	59.9	59.5	60	60.2	59.5	-400	-0.67%	55,400	10,176,774	616.77	11.39	4,500	400
NVB	11.7	12	11.5	12	11.5	+300	+2.56%	441,500	23,095,593	1,399.73	-	10,700	4,300
OCH	7	7.7	7.1	7.7	7.1	+700	+10%	289,000	1,540,000	93.33	20.70	0	0
ONE	11.3	0				0	0.00%	-	89,198	5.41	-	0	0
PBP	11.8	12	12	12	12	+200	+1.69%	100	57,594	3.49	8.84	0	0
PCE	19	0				0	0.00%	-	190,000	11.52	-	0	0
PCH	21	20.6	21	21	20.6	-400	-1.90%	91,200	523,444	31.72	27.50	0	0
PCT	10.1	10.1	9.6	10.1	9.6	0	0.00%	300	808,358	48.99	9.51	0	0
PDB	18.5	18.8	18.5	18.8	18.5	+300	+1.62%	2,200	167,508	10.15	3.50	0	200
PEN	10.5	0				0	0.00%	-	52,500	3.18	-	0	0
PGN	7.4	7.3	6.9	7.3	6.9	-100	-1.35%	1,200	69,093	4.19	36.68	0	0
PGS	51	0				0	0.00%	-	2,549,938	154.54	-	0	0
PGT	6.5	0				0	0.00%	-	60,072	3.64	-	0	0
PHN	58	0				0	0.00%	-	420,727	25.50	-	0	0
PIA	24	0				0	0.00%	-	93,600	5.67	-	0	0
PIC	15.8	15.6	15.1	15.6	14.9	-200	-1.27%	400	520,102	31.52	14.43	0	0
PJC	30	0				0	0.00%	-	219,806	13.32	-	0	0
PLC	21.4	21.2	21.4	21.5	20.9	-200	-0.93%	109,000	1,712,908	103.81	63.47	0	3,800
PMB	11.2	10.8	11.2	11.2	10.6	-400	-3.57%	18,400	129,600	7.85	8.50	0	0
PMC	130	130	130	130	130	0	0.00%	100	1,213,234	73.53	20.19	0	0
PMP	12.2	0				0	0.00%	-	51,240	3.11	-	0	0
PMS	35	35	35	35	35	0	0.00%	100	252,062	15.28	7.77	0	0
POT	20	20	19.9	20	19.9	0	0.00%	2,100	388,600	23.55	35.65	0	100
PPE	12.5	0				0	0.00%	-	45,000	2.73	-	0	0
PPP	18.1	0				0	0.00%	-	159,280	9.65	-	0	0
PPS	9.6	9.6	9.6	9.6	9.6	0	0.00%	500	144,000	8.73	9.64	0	0
PPT	15.5	15.5	15.4	15.6	15.3	0	0.00%	224,400	304,496	18.45	65.68	0	0
PPY	9	0				0	0.00%	-	84,096	5.10	-	0	0
PRC	10.9	10.9	10.9	10.9	10.9	0	0.00%	100	67,577	4.10	11.82	0	0
PRE	27.3	27.3	27.3	27.3	27.3	0	0.00%	700	2,850,120	172.73	12.33	0	700
PSC	11.2	0				0	0.00%	-	80,640	4.89	-	0	0
PSD	16.1	16	16.1	16.1	15.8	-100	-0.62%	44,900	864,446	52.39	5.91	0	0
PSE	10.8	10.9	10.9	10.9	10.9	+100	+0.93%	1,000	136,250	8.26	9.78	0	0
PSI	8.9	8.9	8.9	8.9	8.8	0	0.00%	76,900	532,588	32.28	11.95	0	0
PSW	7.9	0				0	0.00%	-	134,300	8.14	-	0	0
PTD	5.8	0				0	0.00%	-	116,000	7.03	-	0	0
PTI	25.5	26.1	26.4	26.4	25.3	+600	+2.35%	1,400	3,147,455	190.75	-	0	0
PTS	8.8	8.8	8.7	8.8	8.6	0	0.00%	2,800	48,998	2.97	4.52	0	0
PTX	22.5	0				0	0.00%	-	144,730	8.77	-	0	0
PV2	2	2.1	2	2.1	2	+100	+5%	37,600	77,424	4.69	43.75	0	0
PVB	25.6	25.3	25.5	25.7	25.2	-300	-1.17%	84,800	546,480	33.12	8.90	0	0
PVC	14.6	14.4	14.6	14.6	14.4	-200	-1.37%	550,400	1,169,200	70.86	37.50	0	0
PVG	6.1	5.9	6	6.1	5.9	-200	-3.28%	68,100	235,991	14.30	16.03	0	0
PVI	77.7	77.5	75.5	77.7	75.5	-200	-0.26%	10,500	18,153,743	1,100.23	17.25	5,000	0
PVS	38	38	38	38.4	37.5	0	0.00%	1,336,500	19,433,964	1,177.82	14.79	371,400	63,540
QHD	54	0				0	0.00%	-	357,992	21.70	-	0	0
QST	26	0				0	0.00%	-	84,240	5.11	-	0	0
QTC	33	0				0	0.00%	-	89,100	5.40	-	0	0
RCL	11.1	11.2	11.1	11.2	11.1	+100	+0.9%	2,000	158,320	9.60	24.62	0	0
S55	62.9	0				0	0.00%	-	629,000	38.12	-	0	0
S99	9	9	8.9	9	8.9	0	0.00%	36,400	936,801	56.78	11.31	0	0
SAF	56.5	0				0	0.00%	-	680,632	41.25	-	0	0
SCG	65.9	65.1	65.9	66.2	65.1	-800	-1.21%	27,000	5,533,500	335.36	17.13	0	0
SCI	11.8	11.7	11.6	11.8	11.5	-100	-0.85%	17,700	491,400	29.78	334.29	0	0
SD5	7.4	7.4	7.4	7.4	7.4	0	0.00%	3,000	192,399	11.66	8.10	0	0
SD9	11.1	10.8	10.8	10.8	10.8	-300	-2.70%	300	369,727	22.41	12.34	0	0
SDC	7.5	0				0	0.00%	-	19,572	1.19	-	0	0
SDG	9.7	0				0	0.00%	-	98,358	5.96	-	0	0
SDN	19.5	0				0	0.00%	-	59,211	3.59	-	0	0
SDU	7.3	0				0	0.00%	-	146,000	8.85	-	0	0
SEB	42.5	42	42	42	42	-500	-1.18%	600	1,343,999	81.45	11.00	0	0
SED	17.1	17.3	17.2	17.6	17.2	+200	+1.17%	11,800	173,000	10.48	4.43	0	0
SFN	16.8	0				0	0.00%	-	48,118	2.92	-	0	0
SGC	109.5	109	99.2	109	98.6	-500	-0.46%	700	779,086	47.22	6.06	0	0
SGD	19.7	0				0	0.00%	-	79,647	4.83	-	0	0
SGH	25	0				0	0.00%	-	309,103	18.73	-	0	0
SHE	5.9	6	5.9	6	5.9	+100	+1.69%	900	89,719	5.44	7.16	0	0
SHN	3.4	3.5	3.4	3.5	3.4	+100	+2.94%	11,600	453,625	27.49	134.62	0	0
SHS	18	18	18	18.1	17.7	0	0.00%	6,961,700	16,190,320	981.23	12.00	5,600	275,400
SJ1	11.4	12.3	12.3	12.3	12.3	+900	+7.89%	100	534,714	32.41	16.87	0	0
SJE	13.6	13.6	13.6	13.6	13.4	0	0.00%	5,400	544,000	32.97	2.47	0	0
SLS	148	148.5	147.9	148.5	147.9	+500	+0.34%	1,400	1,454,104	88.13	3.93	100	100
SMN	8.1	7.3	7.4	7.5	7.3	-800	-9.88%	23,200	32,157	1.95	67.59	0	0
SMT	9.6	9.1	9.1	9.1	9.1	-500	-5.21%	5,100	59,703	3.62	-	0	0
SPC	10	0				0	0.00%	-	105,300	6.38	-	0	0
SRA	1.7	0				0	0.00%	-	73,440	4.45	-	0	0
SSM	5.2	4.7	4.7	4.7	4.7	-500	-9.62%	800	23,253	1.41	-	0	0
STC	13.2	13.2	13.2	13.2	13.2	0	0.00%	300	74,785	4.53	7.34	0	0
STP	7.4	0				0	0.00%	-	59,363	3.60	-	0	0
SVN	2.2	2.4	2.2	2.4	2.2	+200	+9.09%	459,100	50,400	3.05	40.00	0	600
SZB	42.2	42.3	42.1	42.3	41.8	+100	+0.24%	2,900	1,269,000	76.91	6.59	0	0
TA9	11.3	11.3	11.5	11.5	11.3	0	0.00%	2,100	140,344	8.51	6.79	0	0
TD6	6.9	7.1	7	7.1	6.9	+200	+2.9%	56,800	439,740	26.65	7.02	0	0
TDT	7.2	7.2	7.3	7.3	7.2	0	0.00%	8,500	172,055	10.43	10.03	0	0
TET	40	40	40	40	40	0	0.00%	100	228,118	13.83	22.56	0	0
TFC	48	48	46	48	45.9	0	0.00%	7,400	807,840	48.96	4.85	0	0
THB	9.2	0				0	0.00%	-	105,106	6.37	-	0	0
THD	143.5	157.8	157.8	157.8	152	+14,300	+9.97%	58,200	60,752,996	3,682.00	604.60	0	700
THS	9.1	0				0	0.00%	-	24,570	1.49	-	0	0
THT	8.1	8	8	8	8	-100	-1.23%	5,500	196,552	11.91	4.87	0	0
TIG	6.4	6.5	6.4	6.5	6.3	+100	+1.56%	449,300	1,258,440	76.27	16.93	0	7,200
TJC	10.6	10.1	10.4	10.4	10.1	-500	-4.72%	3,200	86,860	5.26	20.16	0	0
TKU	12.9	0				0	0.00%	-	93,599	5.67	-	0	0
TMB	52.5	52.5	52	52.5	52	0	0.00%	900	787,500	47.73	3.94	0	0
TMC	7.8	0				0	0.00%	-	96,720	5.86	-	0	0
TMX	8.2	8.2	7.4	8.2	7.4	0	0.00%	2,400	49,200	2.98	11.33	0	0
TNG	18.7	18.7	18.7	18.9	18.7	0	0.00%	144,300	2,407,275	145.90	5.88	0	6,100
TOT	16.9	17.3	16.9	17.3	16.8	+400	+2.37%	2,700	159,296	9.65	6.56	2,700	0
TPP	10	10.1	10.1	10.1	10.1	+100	+1%	100	635,151	38.49	2.07	0	0
TSB	22	20.6	24	24	20.5	-1,400	-6.36%	1,000	138,957	8.42	66.24	400	0
TTC	9.9	0				0	0.00%	-	58,811	3.56	-	0	0
TTH	2.3	2.3	2.3	2.4	2.2	0	0.00%	203,600	85,962	5.21	-	0	0
TTL	7.3	0				0	0.00%	-	305,532	18.52	-	0	0
TTT	32.6	31.5	31.5	31.5	31.5	-1,100	-3.37%	500	143,962	8.72	4.74	0	0
TV3	16.3	16.1	14.9	16.1	14.8	-200	-1.23%	2,000	153,228	9.29	10.04	0	0
TV4	12.9	12.7	12.9	12.9	12.7	-200	-1.55%	1,000	251,225	15.23	5.88	0	0
TVC	8.5	8.7	8.7	8.7	8.6	+200	+2.35%	105,900	836,553	50.70	38.50	0	0
TVD	9.3	9.5	9.4	9.7	9.3	+200	+2.15%	43,200	427,147	25.89	5.58	0	0
TXM	4.9	4.5	4.8	4.8	4.5	-400	-8.16%	700	31,500	1.91	56.96	0	0
UNI	7.6	7.7	7.6	7.7	7.5	+100	+1.32%	3,188,200	328,156	19.89	-	0	0
V12	10.6	0				0	0.00%	-	123,342	7.48	-	0	0
V21	6	0				0	0.00%	-	71,999	4.36	-	0	0
VBC	20.1	0				0	0.00%	-	150,749	9.14	-	0	0
VC1	11.6	11.2	11.2	11.2	11.2	-400	-3.45%	800	134,400	8.15	22.18	0	0
VC2	4.2	4.3	4.4	4.4	4.3	+100	+2.38%	136,700	325,276	19.71	17.70	0	0
VC3	26	26.2	25.8	26.2	25.8	+200	+0.77%	1,125,900	3,626,454	219.79	33.55	100,200	22,000
VC6	18.3	20.1	18	20.1	18	+1,800	+9.84%	1,200	217,902	13.21	6.33	100	0
VC7	8.4	8.5	8.4	8.5	8.3	+100	+1.19%	164,700	816,770	49.50	31.95	0	0
VC9	4.4	4.3	4.4	4.5	4.3	-100	-2.27%	5,000	71,789	4.35	87.76	0	0
VCC	10	0				0	0.00%	-	240,000	14.55	-	0	0
VCM	8.5	0				0	0.00%	-	102,000	6.18	-	0	0
VCS	37.7	37.5	37.6	38	37.5	-200	-0.53%	27,900	6,000,000	363.64	9.23	0	1,410
VDL	10.4	10	10	10	10	-400	-3.85%	200	146,572	8.88	294.12	0	0
VE1	3.2	3.2	3.1	3.2	2.9	0	0.00%	70,100	18,980	1.15	4.78	0	0
VE3	6.8	0				0	0.00%	-	23,120	1.40	-	0	0
VE4	260	0				0	0.00%	-	787,280	47.71	-	0	0
VFS	10.4	10.4	10.4	10.5	10.1	0	0.00%	628,800	1,455,661	88.22	9.73	100	5,800
VGP	26.4	26.6	26.4	26.6	26.4	+200	+0.76%	6,100	208,170	12.62	12.21	0	0
VGS	21.4	21	21.4	21.4	20.9	-400	-1.87%	151,500	1,292,007	78.30	6.12	0	4,700
VHE	3.2	3.1	3.1	3.2	3	-100	-3.13%	75,700	102,734	6.23	5.84	0	0
VHL	10.6	11.1	9.6	11.1	9.6	+500	+4.72%	500	277,500	16.82	9.28	0	0
VIF	15.9	15.7	15.9	15.9	15.7	-200	-1.26%	20,400	5,495,000	333.03	17.72	0	0
VIG	4.3	4.3	4.3	4.3	4.2	0	0.00%	24,500	194,073	11.76	716.67	0	0
VIT	24.2	24.2	21.8	24.2	21.8	0	0.00%	300	1,209,992	73.33	16.47	0	0
VLA	8	0				0	0.00%	-	31,968	1.94	-	0	0
VMC	4	4.2	4	4.2	4	+200	+5%	1,700	120,737	7.32	-	0	0
VMS	54.1	0				0	0.00%	-	486,900	29.51	-	0	0
VNC	35.1	35	34.5	35	34.5	-100	-0.28%	10,100	734,969	44.54	9.69	0	0
VNF	15	14.5	14.5	14.6	14.5	-500	-3.33%	500	459,656	27.86	7.47	0	0
VNR	20.2	20.1	20	20.1	19.9	-100	-0.50%	3,500	4,032,668	244.40	9.52	1,100	900
VNT	24.5	0				0	0.00%	-	407,780	24.71	-	0	0
VSA	19.4	0				0	0.00%	-	273,472	16.57	-	0	0
VSM	15.7	15.7	15.7	15.7	15.7	0	0.00%	1,000	79,010	4.79	6.32	1,000	0
VTC	14.7	14.8	14.2	14.8	14.2	+100	+0.68%	2,900	67,031	4.06	17.07	0	0
VTH	8.9	0				0	0.00%	-	97,010	5.88	-	0	0
VTJ	3.6	0				0	0.00%	-	41,040	2.49	-	0	0
VTV	13.9	14.7	13.9	14.7	13.2	+800	+5.76%	8,700	458,637	27.80	735.00	0	5,000
VTZ	20.3	20.4	20.3	20.4	20.3	+100	+0.49%	1,159,900	1,553,661	94.16	29.87	0	6,600
WCS	307	299.6	299	299.6	284.3	-7,400	-2.41%	300	898,790	54.47	11.36	0	0
WSS	6.5	6.6	6.5	6.6	6.4	+100	+1.54%	4,800	331,980	20.12	7.28	0	0
X20	12	12	12	12	12	0	0.00%	700	207,000	12.55	6.74	0	0
								合計	484,477,408	29,362.27		673,000	1,277,150

※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」

ハノイ証取株価

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」