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
AAV	6.6	6.5	6.6	6.8	6.5	-100	-1.52%	796,000	448,420	26.85	-	0	0
ADC	20.1	21.7	19.3	21.7	18.5	+1,600	+7.96%	189,400	86,321	5.17	7.73	0	0
ALT	12.8	0				0	0.00%	-	73,430	4.40	-	0	0
AMC	13	13	13	13	13	0	0.00%	100	55,575	3.33	9.86	0	0
AME	7	0				0	0.00%	-	456,400	27.33	-	0	0
AMV	1.9	2	1.9	2	1.9	+100	+5.26%	188,500	262,211	15.70	-	0	0
API	5.8	5.7	5.9	6	5.7	-100	-1.72%	120,000	479,279	28.70	-	4,600	0
APS	6.4	6.5	6.3	6.6	6.3	+100	+1.56%	338,900	539,500	32.31	24.81	20,900	0
ARM	46.8	0				0	0.00%	-	145,608	8.72	-	0	0
ATS	27.4	0				0	0.00%	-	95,900	5.74	-	0	0
BAB	11	11.2	11.2	11.3	11	+200	+1.82%	11,400	11,236,053	672.82	9.92	0	0
BAX	32.5	0				0	0.00%	-	266,500	15.96	-	0	0
BBS	11.8	11.8	11.8	11.8	11.8	0	0.00%	100	70,800	4.24	11.43	0	0
BCC	7.4	7.4	7.4	7.5	7.2	0	0.00%	38,400	911,753	54.60	-	0	0
BCF	40.1	0				0	0.00%	-	1,522,387	91.16	-	0	0
BED	25.5	0				0	0.00%	-	76,500	4.58	-	0	0
BKC	22.8	22.7	22.8	23	22.4	-100	-0.44%	34,600	532,893	31.91	5.14	0	0
BNA	6.1	6.1	6	6.3	6	0	0.00%	37,200	190,621	11.41	3.00	0	0
BPC	12.5	0				0	0.00%	-	47,500	2.84	-	0	0
BTS	5.1	5.1	5.2	5.2	5.1	0	0.00%	12,700	630,155	37.73	-	0	0
BTW	63	0				0	0.00%	-	589,680	35.31	-	0	0
BVS	26.8	27	27.1	27.7	26.7	+200	+0.75%	215,400	1,949,404	116.73	10.04	5,900	4,900
BXH	11.2	0				0	0.00%	-	33,735	2.02	-	0	0
C69	16.4	15.8	16.3	16.4	15.8	-600	-3.66%	315,800	976,440	58.47	57.66	17,600	20,600
CAG	6.7	6.6	6.7	6.7	6.6	-100	-1.49%	2,500	91,080	5.45	117.86	0	0
CAN	29.9	0				0	0.00%	-	149,500	8.95	-	0	0
CAP	45.6	45	46	46.2	44.6	-600	-1.32%	31,700	687,148	41.15	14.35	0	0
CAR	16.5	0				0	0.00%	-	91,823	5.50	-	0	0
CCR	13.1	13.8	13.8	13.8	13.8	+700	+5.34%	100	337,460	20.21	11.90	0	0
CDN	31.2	30.2	28.1	31.1	28.1	-1,000	-3.21%	59,100	2,989,800	179.03	8.12	300	0
CEO	15.6	15.3	16	16	15.2	-300	-1.92%	7,166,600	8,681,466	519.85	42.03	293,100	709,900
CET	10	0				0	0.00%	-	60,500	3.62	-	0	0
CIA	9.7	9.7	9.6	9.9	9.6	0	0.00%	1,400	181,014	10.84	40.08	0	0
CJC	18	0				0	0.00%	-	144,000	8.62	-	0	0
CKV	19	0				0	0.00%	-	76,228	4.56	-	0	0
CLH	21.7	21.7	21.7	21.7	21.7	0	0.00%	800	260,400	15.59	8.68	0	0
CLM	78	79	80	80	78.9	+1,000	+1.28%	1,300	869,000	52.04	5.84	0	0
CMC	9	0				0	0.00%	-	45,975	2.75	-	0	0
CMS	7.1	7.4	7.1	7.4	7.1	+300	+4.23%	14,800	188,349	11.28	38.14	0	0
CPC	17.3	17.8	17.8	17.8	17.8	+500	+2.89%	100	72,650	4.35	8.43	0	0
CSC	15.3	15.6	15.2	15.9	15.2	+300	+1.96%	30,100	583,580	34.94	91.23	0	0
CST	14.4	14.1	14.7	14.7	14.1	-300	-2.08%	55,300	604,139	36.18	4.65	0	0
CTB	16.4	16.7	16.4	16.7	16.4	+300	+1.83%	2,200	347,360	20.80	4.83	0	100
CTP	5.3	5.4	5.4	5.5	5.2	+100	+1.89%	12,700	65,340	3.91	158.82	0	0
CTT	19.8	0				0	0.00%	-	93,008	5.57	-	0	0
CX8	10	0				0	0.00%	-	25,538	1.53	-	0	0
D11	11	0				0	0.00%	-	90,403	5.41	-	0	0
DAD	15.5	15.9	15.9	15.9	15.9	+400	+2.58%	100	74,081	4.44	8.66	0	0
DAE	15.6	0				0	0.00%	-	30,040	1.80	-	0	0
DC2	6.5	6.5	5.9	6.5	5.9	0	0.00%	700	73,481	4.40	10.71	0	0
DDG	1.1	0				0	0.00%	-	87,824	5.26	-	0	0
DHP	11.8	11.8	11.8	11.8	11.8	0	0.00%	100	112,008	6.71	8.48	0	0
DHT	69	69	69	69	67.8	0	0.00%	3,800	6,249,609	374.23	79.13	0	0
DIH	9.5	9.3	9.4	9.4	9.3	-200	-2.11%	5,300	64,116	3.84	4.79	0	0
DL1	4.5	4.4	4.5	4.5	4.4	-100	-2.22%	457,500	794,642	47.58	366.67	0	0
DNC	57	57	55.1	57	55.1	0	0.00%	1,800	571,977	34.25	10.27	0	0
DNP	19.5	19.4	19.4	19.4	19.4	-100	-0.51%	800	2,734,741	163.76	57.74	0	0
DP3	62.6	62.6	62.7	63.1	62.5	0	0.00%	21,500	1,345,896	80.59	11.11	0	0
DS3	5.4	5.4	5	5.4	4.9	0	0.00%	9,500	57,617	3.45	6.53	0	0
DST	8.2	8.3	8.2	8.4	8.1	+100	+1.22%	33,000	268,090	16.05	150.91	0	0
DTD	15.7	15.8	15.8	16	15.8	+100	+0.64%	142,700	1,053,640	63.09	6.46	6,500	0
DTG	16.2	15.4	15.4	15.4	15.4	-800	-4.94%	3,000	147,922	8.86	11.54	0	0
DTK	11.5	11.3	11.5	11.5	11.3	-200	-1.74%	14,000	7,715,272	461.99	11.15	0	700
DVM	6.8	6.8	6.9	7.1	6.8	0	0.00%	271,600	319,993	19.16	6.08	0	0
DXP	12.6	12.6	12.6	12.7	12.4	0	0.00%	278,600	754,868	45.20	14.03	0	12,800
EBS	11.2	0				0	0.00%	-	111,615	6.68	-	0	0
ECI	9.5	0				0	0.00%	-	16,720	1.00	-	0	0
EID	22.8	23.2	23	23.2	23	+400	+1.75%	200	348,000	20.84	5.10	0	0
EVS	5.2	5.3	5.2	5.4	5.2	+100	+1.92%	93,200	873,443	52.30	50.96	5,900	0
FID	1.6	1.7	1.7	1.7	1.7	+100	+6.25%	250,200	42,017	2.52	9.66	0	0
GDW	42	0				0	0.00%	-	399,000	23.89	-	0	0
GIC	10.3	10.3	10.2	10.3	10.2	0	0.00%	8,200	137,319	8.22	8.55	100	4,300
GKM	1.7	0				0	0.00%	-	53,438	3.20	-	0	0
GLT	29.8	0				0	0.00%	-	278,658	16.69	-	0	0
GMA	57	0				0	0.00%	-	1,140,000	68.26	-	0	0
GMX	16.6	0				0	0.00%	-	149,972	8.98	-	0	0
HAD	13.6	0				0	0.00%	-	54,400	3.26	-	0	0
HAT	33.9	30.6	35.2	35.2	30.6	-3,300	-9.73%	1,300	95,564	5.72	7.31	0	0
HBS	4.5	0				0	0.00%	-	148,499	8.89	-	0	0
HCC	28	28	28	28	28	0	0.00%	800	182,519	10.93	14.54	0	0
HCT	10	0				0	0.00%	-	20,164	1.21	-	0	0
HDA	6.6	6.8	6.7	6.8	6.1	+200	+3.03%	34,400	187,680	11.24	12.90	0	0
HEV	9.1	0				0	0.00%	-	45,500	2.72	-	0	0
HGM	214.7	213	214.7	216.9	212	-1,700	-0.79%	14,300	2,683,800	160.71	14.80	10	400
HHC	139	0				0	0.00%	-	2,283,075	136.71	-	0	0
HJS	28.1	26.7	28.5	29.9	26.7	-1,400	-4.98%	400	560,697	33.57	14.19	0	0
HKT	20.9	20.9	20.8	20.9	20.8	0	0.00%	11,100	128,222	7.68	497.62	0	0
HLC	13.1	13.2	12.9	13.2	12.5	+100	+0.76%	16,700	335,481	20.09	3.82	0	0
HLD	16.5	17.8	16.5	18.1	16.5	+1,300	+7.88%	61,100	978,999	58.62	95.19	0	0
HMH	23.5	0				0	0.00%	-	325,292	19.48	-	0	0
HMR	10.3	10.3	10.1	10.3	10	0	0.00%	8,100	57,808	3.46	9.58	0	0
HOM	4.3	4.2	4.3	4.3	4.2	-100	-2.33%	28,500	302,390	18.11	-	700	0
HTC	37.3	0				0	0.00%	-	615,450	36.85	-	0	0
HUT	16.7	16.2	16.7	16.9	16.2	-500	-2.99%	1,314,600	17,306,226	1,036.30	92.57	400	229,210
HVT	28	27.6	28	28	27.6	-400	-1.43%	17,500	758,173	45.40	3.98	0	0
ICG	18	18	18	18	18	0	0.00%	1,500	316,296	18.94	1,200.00	0	0
IDC	43.7	43.7	43.7	44.3	43.1	0	0.00%	1,698,900	16,584,099	993.06	7.31	464,800	261,700
IDJ	4	4	4.1	4.1	3.9	0	0.00%	221,500	693,961	41.55	7.26	0	0
IDV	23.8	23.5	23.8	24	23.5	-300	-1.26%	28,600	969,064	58.03	8.01	300	10,700
INC	12.9	0				0	0.00%	-	41,280	2.47	-	0	0
INN	39.7	38.7	39.7	40	38.7	-1,000	-2.52%	700	1,044,900	62.57	6.42	0	0
IPA	15.8	15.9	15.9	16.5	15.8	+100	+0.63%	46,900	3,399,989	203.59	8.26	0	2,800
ITQ	2.8	2.9	2.8	2.9	2.7	+100	+3.57%	535,100	92,346	5.53	87.88	0	0
IVS	7.4	7.5	7.4	7.7	7.4	+100	+1.35%	133,700	786,925	47.12	30.36	110,000	7,300
KDM	29.7	29	29.7	29.7	29	-700	-2.36%	25,000	220,312	13.19	169.59	0	0
KHS	15.8	16.3	16.3	16.3	15.6	+500	+3.16%	5,200	226,645	13.57	8.35	0	0
KKC	6.1	6.6	6.6	6.6	6.6	+500	+8.2%	100	34,319	2.06	4.25	0	0
KMT	12	0				0	0.00%	-	118,159	7.08	-	0	0
KSD	4.5	0				0	0.00%	-	54,000	3.23	-	0	0
KSF	77.7	80	77.7	80	77.7	+2,300	+2.96%	28,100	24,000,000	1,437.13	35.34	800	0
KST	13.5	0				0	0.00%	-	80,892	4.84	-	0	0
KSV	154	159.6	154.5	161.5	154.5	+5,600	+3.64%	44,100	31,920,000	1,911.38	25.02	0	0
KTS	24.2	22.4	24.1	24.1	22.4	-1,800	-7.44%	1,000	113,568	6.80	3.33	0	0
L14	23.9	23.5	23.9	24.5	23.5	-400	-1.67%	34,100	725,194	43.42	42.27	0	1,000
L18	24.3	24.2	24.1	24.2	24.1	-100	-0.41%	1,100	1,106,903	66.28	4.52	0	0
L40	67.3	66	67	67	65.4	-1,300	-1.93%	193,800	712,800	42.68	1.61	0	0
LAS	18.4	17.5	18.6	18.9	17.4	-900	-4.89%	2,810,300	1,974,987	118.26	13.36	35,700	335,400
LBE	32.4	31.5	32.4	32.4	31	-900	-2.78%	3,200	97,650	5.85	21.75	0	0
LCD	19.6	0				0	0.00%	-	29,399	1.76	-	0	0
LDP	8.3	8.2	8.3	8.3	7.9	-100	-1.20%	61,300	153,571	9.20	15.05	0	0
LHC	107.5	105	105	106	102.5	-2,500	-2.33%	28,800	1,512,000	90.54	22.58	0	0
LIG	3.7	3.9	3.8	3.9	3.7	+200	+5.41%	326,200	367,461	22.00	177.27	0	0
MAC	12.4	0				0	0.00%	-	545,055	32.64	-	0	0
MAS	34	34	34	34	34	0	0.00%	46,900	145,101	8.69	37.61	0	0
MBG	2.9	2.8	2.9	2.9	2.8	-100	-3.45%	47,700	336,612	20.16	12.28	4,600	0
MBS	24.7	24.7	25	25.6	24.7	0	0.00%	4,306,600	164,827,788	9,869.93	15.13	0	102,100
MCC	13.7	0				0	0.00%	-	68,310	4.09	-	0	0
MCF	7.6	7.6	7.6	7.6	7.6	0	0.00%	200	81,912	4.90	9.92	0	0
MCO	4.8	5	4.8	5.1	4.8	+200	+4.17%	2,200	20,520	1.23	100.00	0	0
MDC	10.6	10.6	10.8	10.8	10.6	0	0.00%	1,200	227,034	13.59	4.26	0	0
MED	20.4	0				0	0.00%	-	253,164	15.16	-	0	0
MEL	7.6	7.5	7.5	7.5	7.5	-100	-1.32%	100	112,500	6.74	13.89	0	0
MIC	12.4	12.1	11.5	12.1	11.5	-300	-2.42%	700	103,424	6.19	6.40	0	0
MKV	23.4	0				0	0.00%	-	117,000	7.01	-	0	0
MST	8.3	8.6	8.3	8.7	8.2	+300	+3.61%	4,751,700	976,996	58.50	38.05	538,400	173,700
MVB	17	17	16.6	17	16.5	0	0.00%	27,900	1,785,000	106.89	9.26	0	0
NAG	8.4	8.5	8.4	8.5	8.3	+100	+1.19%	122,400	328,272	19.66	11.00	0	0
NAP	10.1	0				0	0.00%	-	217,324	13.01	-	0	0
NBC	10.9	10.2	11.1	11.1	10.2	-700	-6.42%	424,100	377,391	22.60	10.17	0	0
NBP	7.9	7.7	7.9	7.9	7.6	-200	-2.53%	3,500	99,064	5.93	-	1,700	0
NBW	34.5	0				0	0.00%	-	376,050	22.52	-	0	0
NDN	10.5	10.4	10.5	10.6	10.3	-100	-0.95%	218,000	745,243	44.63	20.68	2,800	2,900
NDX	6.1	6	6	6	6	-100	-1.64%	1,400	57,525	3.44	375.00	0	1,400
NET	66	64.5	66	66	64.5	-1,500	-2.27%	7,200	1,444,695	86.51	9.10	0	3,700
NFC	59	0				0	0.00%	-	928,144	55.58	-	0	0
NHC	26.5	0				0	0.00%	-	80,601	4.83	-	0	0
NRC	6	6	6	6.2	5.9	0	0.00%	1,387,400	555,587	33.27	-	0	0
NSH	5.1	5	4.9	5.1	4.8	-100	-1.96%	161,000	103,467	6.20	54.95	30,000	0
NST	12.4	0				0	0.00%	-	138,905	8.32	-	0	0
NTH	60.9	60.9	60.9	60.9	60.9	0	0.00%	200	657,845	39.39	10.05	0	0
NTP	57.9	58.1	58.4	58.9	58.1	+200	+0.35%	62,600	9,937,321	595.05	12.47	1,100	200
NVB	11	11.2	11.2	11.6	11.1	+200	+1.82%	533,900	13,155,887	787.78	-	22,000	0
OCH	5.7	5.6	5.7	5.8	5.5	-100	-1.75%	43,600	1,120,000	67.07	6.30	0	0
ONE	10.4	11.4	11.2	11.4	11.2	+1,000	+9.62%	444,600	89,988	5.39	70.37	0	6,600
PBP	12.7	0				0	0.00%	-	60,954	3.65	-	0	0
PCE	20.2	19.8	20.2	20.2	19.7	-400	-1.98%	2,600	198,000	11.86	9.80	0	0
PCH	20.3	20.5	20.3	20.5	20.3	+200	+0.99%	112,300	496,099	29.71	27.37	0	0
PCT	10.3	10.7	10.2	10.7	10.2	+400	+3.88%	200	535,380	32.06	6.56	0	0
PDB	20.5	20.5	20.5	21	20.1	0	0.00%	9,000	182,655	10.94	22.75	2,600	0
PEN	10.1	0				0	0.00%	-	50,500	3.02	-	0	0
PGN	5.8	6.2	5.9	6.2	5.7	+400	+6.9%	97,600	58,682	3.51	77.50	0	10,300
PGS	52.9	0				0	0.00%	-	2,644,936	158.38	-	0	0
PGT	6.5	6.6	6.6	6.6	6.6	+100	+1.54%	100	60,996	3.65	12.99	0	0
PHN	69	0				0	0.00%	-	500,520	29.97	-	0	0
PIA	27	24.5	24.5	24.5	24.5	-2,500	-9.26%	3,000	95,550	5.72	6.83	0	0
PIC	17.8	18.2	17.8	18.9	17.8	+400	+2.25%	1,100	606,786	36.33	16.84	0	0
PJC	27.9	0				0	0.00%	-	204,419	12.24	-	0	0
PLC	25.3	25.6	25.5	26.2	25.1	+300	+1.19%	367,200	2,068,418	123.86	47.85	29,900	4,600
PMB	10.7	10.7	10.7	10.7	10.7	0	0.00%	2,000	128,400	7.69	8.42	0	0
PMC	130	142.9	143	143	121.5	+12,900	+9.92%	1,000	1,333,625	79.86	22.20	0	0
PMP	12.6	0				0	0.00%	-	52,920	3.17	-	0	0
PMS	34	34	34	34	34	0	0.00%	100	244,860	14.66	7.55	0	0
POT	21.6	22.5	20	22.5	20	+900	+4.17%	9,500	437,175	26.18	40.11	100	0
PPE	11.4	0				0	0.00%	-	41,040	2.46	-	0	0
PPP	20.6	20.6	20.3	20.6	20.3	0	0.00%	800	181,280	10.86	11.66	0	0
PPS	10.9	0				0	0.00%	-	163,500	9.79	-	0	0
PPT	15.5	15.6	15.4	15.6	15.4	+100	+0.65%	230,000	306,461	18.35	30.35	0	0
PPY	8.8	8.8	8.8	8.8	8.8	0	0.00%	500	82,227	4.92	62.86	0	0
PRC	12	12	12	12	11.8	0	0.00%	1,900	74,396	4.45	7.29	0	0
PRE	22	22	22	22	22	0	0.00%	100	2,296,800	137.53	9.93	0	0
PSC	11.9	0				0	0.00%	-	85,680	5.13	-	0	0
PSD	16	16.4	16	16.4	16	+400	+2.5%	128,600	849,977	50.90	10.52	0	0
PSE	10.9	10.8	10.9	10.9	10.7	-100	-0.92%	2,900	135,000	8.08	8.96	0	0
PSI	7.4	8.1	7.5	8.1	7.4	+700	+9.46%	372,300	484,715	29.02	18.71	2,900	0
PSW	8.2	8	8.1	8.3	8	-200	-2.44%	32,700	136,000	8.14	17.98	0	0
PTD	7.4	0				0	0.00%	-	37,000	2.22	-	0	0
PTI	30	30	30	30	30	0	0.00%	3,800	3,617,764	216.63	7.50	0	0
PTS	9.1	9.2	9	9.2	9	+100	+1.1%	5,300	51,226	3.07	13.41	0	0
PTX	22	22.5	22.5	22.5	22.5	+500	+2.27%	1,200	144,730	8.67	7.38	0	0
PV2	2.3	2.3	2.2	2.4	2.2	0	0.00%	110,800	84,798	5.08	-	0	0
PVB	30.4	30.3	30.3	30.9	30.2	-100	-0.33%	186,500	654,480	39.19	10.66	15,800	1,200
PVC	17.4	16.8	17.4	18.1	16.8	-600	-3.45%	2,441,000	1,364,067	81.68	933.33	0	0
PVG	6.8	6.7	6.8	7	6.7	-100	-1.47%	111,700	267,990	16.05	20.94	0	11,600
PVI	76.7	77.4	76.7	79	76.7	+700	+0.91%	16,000	18,130,319	1,085.65	17.23	500	600
PVS	41.8	40	42	42.2	40	-1,800	-4.31%	5,415,900	20,456,804	1,224.96	20.80	209,900	628,800
QHD	54	0				0	0.00%	-	357,992	21.44	-	0	0
QST	37.1	0				0	0.00%	-	120,204	7.20	-	0	0
QTC	31.1	28	28	32	28	-3,100	-9.97%	500	75,600	4.53	33.61	0	0
RCL	11.6	11.3	11.3	11.3	11.3	-300	-2.59%	1,000	159,734	9.56	131.40	0	0
S55	66.4	0				0	0.00%	-	664,000	39.76	-	0	0
S99	8.4	8.4	8.4	8.5	8.3	0	0.00%	104,600	832,728	49.86	20.84	0	0
SAF	55.5	55	55	55	55	-500	-0.90%	4,900	662,562	39.67	17.53	0	0
SCG	65	65.3	65.1	65.3	65.1	+300	+0.46%	20,400	5,550,500	332.37	28.06	0	0
SCI	8.1	8.1	8.2	8.3	8	0	0.00%	37,300	340,200	20.37	231.43	0	0
SD5	7.7	7.7	7.7	7.7	7.7	0	0.00%	200	200,199	11.99	8.42	0	0
SD9	11.1	11.3	11.2	11.3	11.1	+200	+1.8%	19,700	386,844	23.16	15.29	0	6,000
SDA	2	0				0	0.00%	-	52,412	3.14	-	0	0
SDC	8	8	8	8	8	0	0.00%	200	20,877	1.25	12.52	0	0
SDG	9.9	0				0	0.00%	-	100,386	6.01	-	0	0
SDN	20.7	0				0	0.00%	-	62,854	3.76	-	0	0
SDU	11	0				0	0.00%	-	220,000	13.17	-	0	0
SEB	47	0				0	0.00%	-	1,503,999	90.06	-	0	0
SED	19	19	19	19.2	19	0	0.00%	1,000	190,000	11.38	3.48	0	0
SFN	15.8	0				0	0.00%	-	45,254	2.71	-	0	0
SGC	77.5	77.6	77.6	77.6	77.6	+100	+0.13%	100	554,652	33.21	5.54	0	0
SGD	19.7	0				0	0.00%	-	79,647	4.77	-	0	0
SGH	22	0				0	0.00%	-	272,010	16.29	-	0	0
SHE	6.9	6.9	7	7	6.9	0	0.00%	300	448,527	26.86	8.23	0	0
SHN	3.7	3.8	3.6	3.8	3.5	+100	+2.7%	68,500	492,507	29.49	55.88	1,200	0
SHS	16.4	16.6	16.5	17.2	16.5	+200	+1.22%	14,525,300	14,848,073	889.11	13.29	344,500	175,400
SJ1	13	12	12	12	12	-1,000	-7.69%	800	521,673	31.24	16.46	0	0
SJE	16.8	16.8	16.8	17	16.6	0	0.00%	35,900	406,034	24.31	3.05	0	0
SLS	159.7	160.5	160	162	160	+800	+0.5%	1,400	1,571,607	94.11	4.25	100	0
SMN	10.1	10.1	10.1	10.1	10.1	0	0.00%	200	44,491	2.66	7.40	0	0
SMT	8.5	8.5	8.1	8.6	8.1	0	0.00%	34,500	55,766	3.34	-	0	0
SPC	9	8.1	8.1	8.1	8.1	-900	-10.00%	100	85,293	5.11	-	0	0
SRA	2.1	0				0	0.00%	-	90,720	5.43	-	0	0
SSM	5	0				0	0.00%	-	24,737	1.48	-	0	0
STC	14.7	0				0	0.00%	-	83,283	4.99	-	0	0
STP	9	9	9	9	8.8	0	0.00%	3,900	72,199	4.32	11.70	0	0
SVN	2	2	1.9	2.1	1.9	0	0.00%	77,800	42,000	2.51	90.91	0	0
SZB	39.1	40.6	39.8	41.5	39.5	+1,500	+3.84%	44,300	1,218,000	72.93	6.33	0	0
TA9	12.2	12.2	12.2	12.2	12	0	0.00%	2,100	151,521	9.07	7.27	0	0
TD6	8.3	8.1	8.3	8.3	8	-200	-2.41%	227,000	-	-	8.01	0	0
TDT	6.8	6.9	6.8	6.9	6.7	+100	+1.47%	62,700	164,886	9.87	11.15	0	0
TET	29.2	0				0	0.00%	-	166,526	9.97	-	0	0
TFC	43.5	43.9	43.8	43.9	43.8	+400	+0.92%	200	738,837	44.24	4.59	100	0
THB	9.2	8.5	8.6	8.6	8.5	-700	-7.61%	1,800	97,109	5.81	37.61	700	0
THD	30.6	31.3	30.6	31.5	30.6	+700	+2.29%	7,900	12,050,499	721.59	142.92	100	100
THS	9.9	0				0	0.00%	-	26,730	1.60	-	0	0
THT	9.3	9	9.3	9.3	8.9	-300	-3.23%	69,900	221,121	13.24	9.86	0	0
TIG	7	7.1	7.1	7.2	7	+100	+1.43%	80,400	1,374,604	82.31	7.79	5,200	0
TJC	13.2	0				0	0.00%	-	113,520	6.80	-	0	0
TKU	13.5	0				0	0.00%	-	97,953	5.87	-	0	0
TMB	53	53.2	53	53.2	52.6	+200	+0.38%	7,000	798,000	47.78	4.00	0	0
TMC	8.1	0				0	0.00%	-	100,440	6.01	-	0	0
TMX	8.5	0				0	0.00%	-	51,000	3.05	-	0	0
TNG	24.3	24.7	24.5	25.2	24.2	+400	+1.65%	1,732,800	3,028,250	181.33	9.62	291,400	61,100
TOT	15.5	15.5	15.6	15.6	15.5	0	0.00%	1,300	142,722	8.55	5.92	100	0
TPP	10.4	0				0	0.00%	-	654,017	39.16	-	0	0
TSB	24.9	22.5	25	25	22.5	-2,400	-9.64%	15,200	151,773	9.09	29.11	0	0
TTC	10	0				0	0.00%	-	59,405	3.56	-	0	0
TTH	2.3	2.5	2.4	2.5	2.4	+200	+8.7%	105,600	93,437	5.60	-	0	0
TTL	8	7.8	7.8	7.8	7.8	-200	-2.50%	100	326,459	19.55	6.49	0	0
TTT	34.5	0				0	0.00%	-	157,672	9.44	-	0	0
TV3	17	0				0	0.00%	-	161,794	9.69	-	0	0
TV4	15.6	15.8	15.6	15.9	15.6	+200	+1.28%	55,100	312,548	18.72	10.19	0	0
TVC	7.5	7.5	7.6	7.7	7.5	0	0.00%	16,600	829,580	49.68	2.34	2,300	0
TVD	11.5	11.2	11.5	11.7	11.2	-300	-2.61%	251,100	503,584	30.15	5.28	0	0
TXM	4.9	5	5	5	5	+100	+2.04%	100	35,000	2.10	63.29	0	0
UNI	8.4	0				0	0.00%	-	357,988	21.44	-	0	0
V12	10.9	0				0	0.00%	-	126,832	7.59	-	0	0
V21	6.1	6.1	6.1	6.1	5.9	0	0.00%	4,600	73,199	4.38	-	0	0
VBC	22	0				0	0.00%	-	164,999	9.88	-	0	0
VC1	14.5	15	15	15	14.5	+500	+3.45%	9,400	180,000	10.78	50.17	0	0
VC2	4.7	5.1	4.8	5.1	4.7	+400	+8.51%	414,100	350,724	21.00	6.02	0	0
VC3	25.2	25.4	25.2	25.5	25.1	+200	+0.79%	709,200	3,178,834	190.35	48.57	2,100	21,300
VC6	25.2	25.3	26.4	26.5	25.3	+100	+0.4%	2,200	274,274	16.42	10.15	0	0
VC7	7.8	7.7	7.8	8	7.7	-100	-1.28%	170,500	739,897	44.31	51.68	4,200	0
VC9	3.8	3.8	3.8	3.8	3.7	0	0.00%	1,400	63,442	3.80	80.85	0	0
VCC	13.4	12.5	14.7	14.7	12.4	-900	-6.72%	237,700	300,000	17.96	40.19	0	0
VCM	8.6	0				0	0.00%	-	103,200	6.18	-	0	0
VCS	41	41.2	41	41.6	41	+200	+0.49%	46,200	6,592,000	394.73	8.54	400	0
VDL	9.8	0				0	0.00%	-	143,640	8.60	-	0	0
VE1	3.5	3.4	3.5	3.5	3.3	-100	-2.86%	13,400	20,166	1.21	40.96	0	0
VE3	5.9	0				0	0.00%	-	20,060	1.20	-	0	0
VE4	260	0				0	0.00%	-	787,280	47.14	-	0	0
VFS	13.9	13.9	13.9	14.2	13.7	0	0.00%	4,694,200	1,945,547	116.50	14.20	409,000	61,900
VGP	25.3	25.1	25.3	25.3	24.9	-200	-0.79%	13,000	196,431	11.76	11.59	0	0
VGS	24.5	24.4	24.6	24.9	24.4	-100	-0.41%	360,500	1,501,189	89.89	13.22	0	9,000
VHE	3	3	3	3	2.9	0	0.00%	79,600	99,420	5.95	52.63	0	0
VHL	11.8	0				0	0.00%	-	295,000	17.66	-	0	0
VIF	16.2	16.5	17.2	17.2	16.5	+300	+1.85%	1,000	5,775,000	345.81	16.92	0	0
VIG	4.8	4.9	4.8	5	4.8	+100	+2.08%	137,400	221,153	13.24	10.63	0	0
VIT	26.5	0				0	0.00%	-	1,324,991	79.34	-	0	0
VLA	10	10	9.8	10	9.8	0	0.00%	200	39,960	2.39	77.52	0	0
VMC	4.8	5	4.8	5.1	4.8	+200	+4.17%	1,400	143,735	8.61	40.65	0	0
VMS	60	0				0	0.00%	-	540,000	32.34	-	0	0
VNC	35.8	36.1	36	36.1	36	+300	+0.84%	5,100	758,068	45.39	10.88	0	0
VNF	15.4	15.2	15	15.2	14.8	-200	-1.30%	6,100	481,846	28.85	8.05	0	500
VNR	20.9	20.8	20.9	20.9	20.6	-100	-0.48%	50,600	4,173,109	249.89	9.64	4,400	0
VNT	27.1	0				0	0.00%	-	451,055	27.01	-	0	0
VSA	20.2	0				0	0.00%	-	284,749	17.05	-	0	0
VSM	14.8	15.9	13.7	15.9	13.7	+1,100	+7.43%	3,700	80,016	4.79	6.40	0	0
VTC	13.5	13.6	13.8	14.2	13.5	+100	+0.74%	16,400	61,596	3.69	17.46	0	0
VTH	8.6	8.6	8.6	8.6	8.6	0	0.00%	4,000	93,740	5.61	7.37	0	0
VTJ	4	0				0	0.00%	-	45,600	2.73	-	0	0
VTV	14.7	14.7	14.5	14.7	14.5	0	0.00%	18,000	458,637	27.46	-	0	1,000
VTZ	20.2	20.3	20.1	20.4	20.1	+100	+0.5%	1,116,800	1,546,045	92.58	17.17	0	25,100
WCS	282.1	282	282	282	282	-100	-0.04%	100	846,000	50.66	10.69	0	0
WSS	6.2	6.2	6.2	6.4	6.1	0	0.00%	10,900	311,860	18.67	-	0	0
X20	12.3	0				0	0.00%	-	212,175	12.71	-	0	0
								合計	528,916,345	31,671.64		2,895,710	2,910,910

※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」