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	6.2	6.1	6.2	6.2	6	-100	-1.61%	136,500	420,825	26.80	-	0	3,800
ADC	20.4	20.6	20.6	20.6	20.6	+200	+0.98%	100	81,945	5.22	7.20	0	0
ALT	13.3	13	12.9	13	12.8	-300	-2.26%	4,700	74,577	4.75	10.62	0	0
AMC	16.5	0	0	0	0	0	0.00%	-	47,025	3.00	-	0	0
AME	4.8	5	4.8	5	4.8	+200	+4.17%	300	326,000	20.76	15.38	0	0
AMV	1.6	0	0	0	0	0	0.00%	-	209,769	13.36	-	0	0
API	7.2	7.2	7.2	7.2	7.1	0	0.00%	119,200	605,405	38.56	-	20,000	0
APS	6.4	6.4	6.4	6.4	6.4	0	0.00%	31,300	531,200	33.83	-	0	2,000
ARM	29.7	0	0	0	0	0	0.00%	-	92,405	5.89	-	0	0
ATS	13.1	12.8	14.2	14.2	12.8	-300	-2.29%	200	44,800	2.85	193.94	0	0
BAB	11.7	11.7	11.7	11.7	11.7	0	0.00%	2,700	10,482,424	667.67	11.35	0	0
BAX	40	39.5	36.6	39.5	36.6	-500	-1.25%	300	323,900	20.63	13.10	0	100
BBS	9.4	0	0	0	0	0	0.00%	-	56,400	3.59	-	0	0
BCC	7.6	7.6	7.6	7.6	7.4	0	0.00%	31,500	936,395	59.64	-	900	0
BCF	42	0	0	0	0	0	0.00%	-	1,355,894	86.36	-	0	0
BDB	7.9	0	0	0	0	0	0.00%	-	8,899	0.57	-	0	0
BED	30.8	0	0	0	0	0	0.00%	-	92,400	5.89	-	0	0
BKC	11.6	0	0	0	0	0	0.00%	-	136,158	8.67	-	0	0
BNA	9.5	9.3	9.4	9.5	9.3	-200	-2.11%	51,000	232,499	14.81	5.08	0	0
BPC	9	9.8	9	9.8	9	+800	+8.89%	700	37,240	2.37	33.00	0	0
BSC	14.6	0	0	0	0	0	0.00%	-	46,001	2.93	-	0	0
BST	13.1	14.1	13.2	14.1	12.7	+1,000	+7.63%	16,100	15,510	0.99	8.49	0	0
BTS	5.1	5.1	5	5.1	5	0	0.00%	17,700	630,155	40.14	-	0	0
BTW	52.4	47.2	47.2	47.2	47.2	-5,200	-9.92%	100	441,792	28.14	10.12	0	100
BVS	37.7	38	37.3	38.3	37.3	+300	+0.8%	436,700	2,743,606	174.75	18.52	49,000	89,100
BXH	15	0	0	0	0	0	0.00%	-	45,181	2.88	-	0	0
C69	6.3	6.3	6.3	6.4	6.2	0	0.00%	239,000	389,340	24.80	40.65	0	0
CAG	7.3	7.2	7.3	7.3	7.2	-100	-1.37%	3,000	99,360	6.33	40.22	0	0
CAN	56	56	56	56	56	0	0.00%	100	280,000	17.83	23.20	0	0
CAP	44.7	44.7	44.7	44.8	44.5	0	0.00%	5,700	682,567	43.48	4.22	0	0
CAR	19.7	19.7	19.7	19.7	19.7	0	0.00%	600	99,664	6.35	21.05	0	0
CCR	13.7	0	0	0	0	0	0.00%	-	335,015	21.34	-	0	0
CDN	30.3	31	30.3	31.5	30.3	+700	+2.31%	5,800	3,069,000	195.48	11.15	0	0
CEO	14.4	14.5	14.4	14.6	14.4	+100	+0.69%	1,686,600	7,835,893	499.10	29.29	10,000	18,000
CET	4.9	4.9	4.6	4.9	4.5	0	0.00%	8,600	29,645	1.89	272.22	0	0
CIA	9.6	9.5	9.6	9.9	9.5	-100	-1.04%	8,400	177,282	11.29	31.88	0	0
CJC	25.8	0	0	0	0	0	0.00%	-	206,400	13.15	-	0	0
CKV	12.9	0	0	0	0	0	0.00%	-	51,755	3.30	-	0	0
CLH	22.1	22	22	22	21.9	-100	-0.45%	4,300	264,000	16.82	5.60	0	0
CLM	72.2	0	0	0	0	0	0.00%	-	794,200	50.59	-	0	0
CMC	6.5	6	6	6	6	-500	-7.69%	200	27,366	1.74	39.22	0	0
CMS	10.5	10.2	10.5	10.6	10.2	-300	-2.86%	56,600	259,615	16.54	129.11	0	0
CPC	18	0	0	0	0	0	0.00%	-	73,466	4.68	-	0	0
CSC	25.4	25.2	25.2	25.6	25.1	-200	-0.79%	9,900	942,706	60.04	15.46	0	0
CTB	21.4	0	0	0	0	0	0.00%	-	292,752	18.65	-	0	0
CTC	1.3	0	0	0	0	0	0.00%	-	20,540	1.31	-	0	0
CTP	33.9	35.1	33.9	36.9	32	+1,200	+3.54%	370,500	424,710	27.05	3,900.00	0	16,900
CTT	16.5	0	0	0	0	0	0.00%	-	77,506	4.94	-	0	0
CVN	1.9	0	0	0	0	0	0.00%	-	56,430	3.59	-	0	0
CX8	6.7	6.7	6.6	6.7	6.6	0	0.00%	4,600	17,903	1.14	46.85	0	0
D11	10.5	10.3	10.4	10.4	10.2	-200	-1.90%	9,300	75,583	4.81	18.73	0	0
DAD	20.5	20.5	20.5	20.5	20.5	0	0.00%	200	95,514	6.08	9.02	0	0
DAE	15.5	0	0	0	0	0	0.00%	-	29,848	1.90	-	0	0
DC2	7	0	0	0	0	0	0.00%	-	52,894	3.37	-	0	0
DDG	2.7	2.8	2.7	2.8	2.7	+100	+3.7%	184,700	223,552	14.24	-	0	0
DHP	11.6	11.5	11.2	11.6	11.2	-100	-0.86%	4,000	109,160	6.95	8.56	0	0
DHT	80.1	82	80.1	83	80.1	+1,900	+2.37%	115,700	6,751,901	430.06	48.75	8,300	600
DIH	15.5	15.5	15.5	15.5	15.5	0	0.00%	900	106,860	6.81	6.50	0	0
DL1	5.4	5.4	5.4	5.5	5.3	0	0.00%	185,500	573,675	36.54	13.60	0	11,500
DNC	77.5	78	78	78	78	+500	+0.65%	100	626,167	39.88	13.43	0	0
DNP	20.6	21	21	21	21	+400	+1.94%	200	2,960,287	188.55	61.76	0	0
DP3	58	58	58	58	57.7	0	0.00%	5,200	1,246,996	79.43	9.96	0	0
DS3	5.2	5.1	4.7	5.4	4.7	-100	-1.92%	242,400	54,416	3.47	19.25	0	0
DST	3.1	3	3.1	3.1	3	-100	-3.23%	21,800	96,657	6.16	62.50	0	0
DTC	4.2	4.3	4.2	4.3	4.2	+100	+2.38%	7,000	43,000	2.74	-	0	0
DTD	25.4	25.6	25.4	25.7	25.3	+200	+0.79%	346,800	1,471,713	93.74	5.14	9,400	18,670
DTG	22.6	23.6	23.6	23.6	23.6	+1,000	+4.42%	100	171,412	10.92	5.59	0	0
DTK	12.4	0	0	0	0	0	0.00%	-	8,466,317	539.26	-	0	0
DVM	7.5	7.4	7.5	7.5	7.3	-100	-1.33%	134,300	316,571	20.16	6.11	0	0
DXP	11.6	11.6	11.8	11.8	11.6	0	0.00%	264,700	694,958	44.26	9.86	0	0
EBS	10.8	0	0	0	0	0	0.00%	-	107,628	6.86	-	0	0
ECI	24.5	0	0	0	0	0	0.00%	-	43,120	2.75	-	0	0
EID	27	27	27	27	27	0	0.00%	1,400	405,000	25.80	6.27	0	0
EVS	5.1	5.2	5.2	5.2	5.1	+100	+1.96%	61,700	856,963	54.58	25.74	0	800
FID	1.3	0	0	0	0	0	0.00%	-	32,131	2.05	-	0	0
GDW	27.5	30.2	30.2	30.2	27.5	+2,700	+9.82%	4,000	286,900	18.27	7.97	0	0
GIC	14.5	0	0	0	0	0	0.00%	-	175,740	11.19	-	0	0
GKM	5.7	5.7	5.8	5.8	5.4	0	0.00%	235,400	179,175	11.41	3.82	0	0
GLT	26	28.6	28.6	28.6	26.5	+2,600	+10%	4,100	267,437	17.03	51.62	0	0
GMA	53.6	0	0	0	0	0	0.00%	-	1,072,000	68.28	-	0	0
GMX	18.3	18.4	18.4	18.4	18.4	+100	+0.55%	100	166,234	10.59	9.02	0	0
HAD	16.5	0	0	0	0	0	0.00%	-	66,000	4.20	-	0	0
HAT	42	40	40	40	40	-2,000	-4.76%	700	124,920	7.96	6.47	200	0
HBS	6.5	6.5	6.6	6.6	6.4	0	0.00%	50,400	214,500	13.66	12.08	0	0
HCC	12	0	0	0	0	0	0.00%	-	78,223	4.98	-	0	0
HCT	9.6	0	0	0	0	0	0.00%	-	19,357	1.23	-	0	0
HDA	3.8	3.8	3.7	3.8	3.7	0	0.00%	1,000	104,880	6.68	-	0	0
HEV	21.9	0	0	0	0	0	0.00%	-	21,900	1.39	-	0	0
HGM	149.7	134.8	134.8	134.8	134.8	-14,900	-9.95%	700	1,606,913	102.35	30.83	0	0
HHC	111	0	0	0	0	0	0.00%	-	1,823,175	116.13	-	0	0
HJS	32	32.9	32.9	32.9	32.9	+900	+2.81%	100	690,897	44.01	12.86	0	0
HKT	8.6	0	0	0	0	0	0.00%	-	52,761	3.36	-	0	0
HLC	12	12.2	12.1	12.2	12.1	+200	+1.67%	300	310,065	19.75	3.13	0	0
HLD	27	27	27	27	26.9	0	0.00%	20,200	540,000	34.39	163.64	100	0
HMH	14	13.5	13.5	13.5	13.5	-500	-3.57%	17,700	173,443	11.05	45.00	0	0
HMR	10.5	10.6	10.4	10.6	10.4	+100	+0.95%	12,900	59,492	3.79	9.06	0	0
HOM	3.7	3.7	3.6	3.7	3.6	0	0.00%	32,200	266,392	16.97	-	0	0
HTC	28	25.3	29.5	30.8	25.3	-2,700	-9.64%	3,300	417,450	26.59	12.64	0	0
HUT	15.9	15.9	15.8	15.9	15.7	0	0.00%	1,247,400	14,190,940	903.88	174.73	200	0
HVT	92.4	92.3	94.4	94.4	89.6	-100	-0.11%	20,100	1,014,198	64.60	16.65	300	200
ICG	6.9	0	0	0	0	0	0.00%	-	121,247	7.72	-	0	0
IDC	54	54.2	53	54.5	49.8	+200	+0.37%	440,100	17,885,996	1,139.24	12.83	113,300	79,700
IDJ	5.9	5.9	6	6	5.8	0	0.00%	185,700	1,023,592	65.20	9.35	0	8,700
IDV	37.5	37.5	37.5	37.6	37.3	0	0.00%	10,300	1,344,689	85.65	6.62	0	2,800
INC	33.3	0	0	0	0	0	0.00%	-	66,600	4.24	-	0	0
INN	53.5	53.5	53.5	53.5	52.9	0	0.00%	5,600	960,646	61.19	10.19	0	0
IPA	12.8	12.7	12.8	12.9	12.5	-100	-0.78%	77,800	2,715,714	172.98	9.09	100	100
ITQ	2.9	3	2.9	3	2.9	+100	+3.45%	23,400	95,530	6.08	50.00	0	0
IVS	9.5	9.6	9.6	9.6	9.4	+100	+1.05%	49,300	665,760	42.41	24.62	39,600	20,000
KDM	16.4	15.7	16.4	16.4	15.7	-700	-4.27%	4,600	119,273	7.60	68.86	0	0
KHS	11.5	11.5	11.5	11.5	11.5	0	0.00%	3,000	139,046	8.86	-	0	0
KKC	6.1	0	0	0	0	0	0.00%	-	31,719	2.02	-	0	0
KMT	9.7	0	0	0	0	0	0.00%	-	95,512	6.08	-	0	0
KSD	4.8	0	0	0	0	0	0.00%	-	57,600	3.67	-	0	0
KSF	40.5	40.7	40.6	40.7	40.4	+200	+0.49%	21,300	12,210,000	777.71	87.90	0	0
KSQ	2.9	3	3	3	2.8	+100	+3.45%	17,900	90,000	5.73	11.32	0	0
KST	10.5	0	0	0	0	0	0.00%	-	62,916	4.01	-	0	0
KSV	50	50.9	51.9	51.9	49.5	+900	+1.8%	2,500	10,180,000	648.41	75.74	0	0
KTS	41.8	41.9	41.8	42.5	41.8	+100	+0.24%	700	212,433	13.53	6.87	0	0
KTT	2.3	0	0	0	0	0	0.00%	-	6,797	0.43	-	0	0
L14	26.1	26.3	26.3	26.6	26.2	+200	+0.77%	69,500	811,600	51.69	33.50	400	400
L18	39.3	39.4	39.4	39.9	38.8	+100	+0.25%	45,800	1,501,791	95.66	35.69	0	0
L40	40.7	40.1	40.7	40.7	37.1	-600	-1.47%	2,500	143,438	9.14	128.94	0	0
LAS	20.9	21.4	21	21.4	20.8	+500	+2.39%	317,900	2,415,127	153.83	18.06	0	12,200
LBE	22.1	22.1	22.1	22.1	22.1	0	0.00%	1,000	44,199	2.82	30.36	0	0
LCD	21.7	0	0	0	0	0	0.00%	-	32,549	2.07	-	0	0
LDP	12.4	11.2	11.2	11.2	11.2	-1,200	-9.68%	8,800	142,275	9.06	-	0	0
LHC	72.8	73.5	72.4	73.5	71	+700	+0.96%	16,100	1,058,400	67.41	12.96	0	0
LIG	3	2.9	3	3	2.9	-100	-3.33%	105,700	273,240	17.40	93.55	0	0
MAC	22.2	22.2	22.2	22.2	22.2	0	0.00%	600	336,102	21.41	7.95	0	0
MAS	33	33.4	33.4	33.4	33.4	+400	+1.21%	200	142,541	9.08	50.15	0	0
MBG	3.1	3	3.1	3.1	3	-100	-3.23%	23,800	360,656	22.97	-	500	0
MBS	27.2	27.2	27.2	27.5	27	0	0.00%	1,442,700	14,879,758	947.76	21.69	4,300	46,100
MCC	12	0	0	0	0	0	0.00%	-	59,833	3.81	-	0	0
MCF	8.5	8.4	8.5	8.5	8.4	-100	-1.18%	5,100	90,534	5.77	10.06	0	0
MCO	9.6	9.6	9.6	9.7	9.3	0	0.00%	16,000	39,398	2.51	124.68	0	300
MDC	9.7	9.7	9.6	9.7	9.6	0	0.00%	5,000	207,758	13.23	3.92	0	0
MED	24	0	0	0	0	0	0.00%	-	297,840	18.97	-	0	0
MEL	6.3	5.9	5.7	6.9	5.7	-400	-6.35%	900	88,500	5.64	19.93	0	0
MKV	9.2	0	0	0	0	0	0.00%	-	46,000	2.93	-	0	0
MST	5.9	5.9	5.8	5.9	5.6	0	0.00%	3,490,300	448,425	28.56	6.18	83,500	73,200
MVB	19.3	18.7	19	19	18.7	-600	-3.11%	500	1,963,500	125.06	8.06	200	0
NAG	10.9	10.9	10.7	10.9	10.7	0	0.00%	312,200	344,947	21.97	14.40	0	0
NAP	8.2	0	0	0	0	0	0.00%	-	176,441	11.24	-	0	0
NBC	9.1	9.2	9.1	9.2	9.1	+100	+1.1%	5,100	340,392	21.68	3.27	0	0
NBP	12.2	0	0	0	0	0	0.00%	-	156,959	10.00	-	0	0
NBW	27	27	27	27	27	0	0.00%	1,100	294,300	18.75	11.62	0	0
NDN	8.7	8.8	8.8	8.8	8.7	+100	+1.15%	13,400	630,590	40.16	2.89	0	300
NDX	5.1	0	0	0	0	0	0.00%	-	48,897	3.11	-	0	0
NET	81.2	79.9	81.2	81.2	79.9	-1,300	-1.60%	1,400	1,789,630	113.99	10.03	100	0
NFC	16.6	16.7	16.7	16.7	16.7	+100	+0.6%	2,000	262,712	16.73	9.33	0	0
NHC	26.5	0	0	0	0	0	0.00%	-	80,601	5.13	-	0	0
NRC	4.1	4	4.1	4.1	3.9	-100	-2.44%	702,100	370,391	23.59	31.01	300	7,700
NSH	4.8	4.8	4.6	4.9	4.6	0	0.00%	12,700	99,328	6.33	109.09	5,000	0
NST	10.5	0	0	0	0	0	0.00%	-	117,621	7.49	-	0	0
NTH	56.5	53.2	53.2	53.2	53.2	-3,300	-5.84%	100	574,669	36.60	10.96	0	0
NTP	57.8	57.8	58	58	57.4	0	0.00%	76,600	8,238,366	524.74	14.85	0	9,600
NVB	8.6	8.5	8.6	8.6	8.4	-100	-1.16%	31,000	4,732,830	301.45	-	800	0
OCH	5.8	5.6	5.7	5.7	5.6	-200	-3.45%	31,100	1,120,000	71.34	9.17	400	0
ONE	4.9	5.1	5.1	5.1	5	+200	+4.08%	5,600	40,258	2.56	22.37	0	0
PBP	12.7	12.7	12.7	12.7	12.7	0	0.00%	2,500	60,954	3.88	9.50	0	0
PCE	17.6	18	18	18	18	+400	+2.27%	500	180,000	11.46	11.07	0	0
PCG	6.8	0	0	0	0	0	0.00%	-	128,316	8.17	-	0	0
PCH	12.5	12.6	12.5	12.8	12.5	+100	+0.8%	117,700	304,920	19.42	23.42	0	0
PCT	11.2	11.4	11.1	11.5	11.1	+200	+1.79%	6,100	570,405	36.33	11.09	0	0
PDB	9.7	9.7	9.7	9.7	9.7	0	0.00%	1,300	86,427	5.50	51.32	0	0
PEN	7	0	0	0	0	0	0.00%	-	35,000	2.23	-	0	0
PGN	10.4	10.4	10.3	10.8	10.2	0	0.00%	7,900	98,435	6.27	16.83	0	0
PGS	33.9	33	33	33	33	-900	-2.65%	100	1,649,960	105.09	17.34	0	0
PGT	6.9	7.2	6.9	7.2	6.9	+300	+4.35%	1,300	66,541	4.24	5.97	0	0
PHN	85	0	0	0	0	0	0.00%	-	616,582	39.27	-	0	0
PIA	28	0	0	0	0	0	0.00%	-	109,200	6.96	-	0	0
PIC	19.6	19	17.7	19.5	17.7	-600	-3.06%	400	633,458	40.35	18.27	0	0
PJC	28.9	0	0	0	0	0	0.00%	-	211,746	13.49	-	0	0
PLC	20.5	20.8	20.5	21.3	20.4	+300	+1.46%	46,500	1,680,589	107.04	17.73	900	4,900
PMB	9.3	9.4	9.4	9.4	9.4	+100	+1.08%	300	112,800	7.18	22.27	0	0
PMC	111.5	109.9	109.9	109.9	109.9	-1,600	-1.43%	100	1,025,650	65.33	16.81	0	0
PMP	13.3	0	0	0	0	0	0.00%	-	55,860	3.56	-	0	0
PMS	33.4	0	0	0	0	0	0.00%	-	240,539	15.32	-	0	0
POT	15.8	17	16.8	17	16.8	+1,200	+7.59%	2,100	330,310	21.04	125.93	0	0
PPE	14.5	0	0	0	0	0	0.00%	-	29,000	1.85	-	0	0
PPP	18	18	16.8	18	16.8	0	0.00%	1,000	158,400	10.09	8.73	0	100
PPS	11	11.2	11	11.2	11	+200	+1.82%	1,600	168,000	10.70	11.88	0	0
PPT	12.9	12.9	12.8	12.9	12.7	0	0.00%	151,900	203,175	12.94	26.33	0	0
PPY	8.5	0	0	0	0	0	0.00%	-	79,424	5.06	-	0	0
PRC	20	0	0	0	0	0	0.00%	-	24,000	1.53	-	0	0
PRE	17.9	17.9	18.8	18.8	17.3	0	0.00%	2,600	1,868,760	119.03	7.99	2,300	0
PSC	10.2	0	0	0	0	0	0.00%	-	73,440	4.68	-	0	0
PSD	12.7	12.7	12.7	12.8	12.7	0	0.00%	7,100	658,214	41.92	10.62	0	0
PSE	9.5	9.5	9.5	9.5	9.5	0	0.00%	1,500	118,750	7.56	12.29	0	0
PSI	6.9	6.9	6.9	6.9	6.9	0	0.00%	9,600	412,905	26.30	16.87	0	100
PSW	8.2	8.3	8.1	8.3	7.9	+100	+1.22%	20,000	141,100	8.99	85.57	0	3,000
PTD	9.9	9	9	9	9	-900	-9.09%	100	44,999	2.87	9.41	0	0
PTI	31.5	0	0	0	0	0	0.00%	-	2,532,465	161.30	-	0	0
PTS	8	0	0	0	0	0	0.00%	-	44,544	2.84	-	0	0
PTX	16.7	0	0	0	0	0	0.00%	-	107,422	6.84	-	0	0
PV2	2.3	2.4	2.3	2.4	2.3	+100	+4.35%	26,000	88,485	5.64	10.34	0	0
PVB	26.7	26.9	26.7	26.9	26.6	+200	+0.75%	34,900	581,040	37.01	172.44	0	1,900
PVC	10.3	10.5	10.4	10.5	10.3	+200	+1.94%	197,900	852,542	54.30	42.00	0	0
PVG	6.7	6.8	6.7	6.8	6.6	+100	+1.49%	10,400	271,990	17.32	226.67	0	2,000
PVI	47	47.1	47.4	47.4	46.8	+100	+0.21%	33,500	11,032,792	702.73	11.67	0	100
PVS	33.1	33.6	32.2	33.7	32.2	+500	+1.51%	2,169,900	16,059,667	1,022.91	21.28	327,700	2,041,500
QHD	34.2	0	0	0	0	0	0.00%	-	188,945	12.03	-	0	0
QST	20.5	0	0	0	0	0	0.00%	-	66,420	4.23	-	0	0
QTC	17.6	0	0	0	0	0	0.00%	-	47,520	3.03	-	0	0
RCL	11.8	11.8	11.7	11.8	11.7	0	0.00%	1,500	163,533	10.42	178.79	0	0
S55	64.1	0	0	0	0	0	0.00%	-	641,000	40.83	-	0	0
S99	7.4	7.1	7.5	7.5	6.9	-300	-4.05%	461,600	703,854	44.83	7.22	0	0
SAF	58.5	59	59	59	59	+500	+0.85%	1,100	710,749	45.27	16.77	0	0
SCG	65.5	65.6	65.5	65.7	65.4	+100	+0.15%	39,700	5,576,000	355.16	274.48	0	0
SCI	7.7	7.6	7.7	7.7	7.5	-100	-1.30%	6,500	193,115	12.30	9.15	0	100
SD5	7.9	7.8	7.8	7.8	7.8	-100	-1.27%	3,000	202,799	12.92	9.63	0	0
SD9	11.8	11.7	11.7	11.7	11.5	-100	-0.85%	5,500	400,538	25.51	33.52	100	0
SDA	5	5	5	5	4.9	0	0.00%	8,600	131,030	8.35	-	0	0
SDC	6.8	0	0	0	0	0	0.00%	-	17,746	1.13	-	0	0
SDG	14.5	0	0	0	0	0	0.00%	-	147,030	9.36	-	0	0
SDN	33.5	0	0	0	0	0	0.00%	-	101,721	6.48	-	0	0
SDU	17.6	0	0	0	0	0	0.00%	-	352,000	22.42	-	0	0
SEB	47	48	48	48	47.9	+1,000	+2.13%	3,200	1,535,999	97.83	10.49	0	0
SED	21.1	21.2	21.2	21.2	21.2	+100	+0.47%	2,000	196,562	12.52	5.75	0	0
SFN	18.9	0	0	0	0	0	0.00%	-	54,132	3.45	-	0	0
SGC	115	115	108	115	106.2	0	0.00%	6,000	821,972	52.35	15.98	0	0
SGD	12	0	0	0	0	0	0.00%	-	48,516	3.09	-	0	0
SGH	33.9	0	0	0	0	0	0.00%	-	419,143	26.70	-	0	0
SHE	8.7	8.7	8.7	8.7	8.6	0	0.00%	3,400	100,072	6.37	5.59	0	0
SHN	6.1	6.4	6.7	6.7	6.1	+300	+4.92%	900	829,486	52.83	246.15	0	0
SHS	13.1	13.2	13.1	13.4	13.1	+100	+0.76%	2,603,200	10,733,669	683.67	19.19	83,000	64,900
SJ1	11	11	10	11	10	0	0.00%	3,000	478,189	30.46	24.83	0	0
SJE	20.3	20.3	20	20.4	20	0	0.00%	31,900	490,625	31.25	6.04	0	0
SLS	175.2	175.2	175.8	176.2	175.2	0	0.00%	900	1,715,549	109.27	3.26	50	0
SMN	13	0	0	0	0	0	0.00%	-	57,265	3.65	-	0	0
SMT	5.5	5.5	5.3	5.5	5.3	0	0.00%	200	30,071	1.92	-	0	0
SPC	8.5	9	9	9	9	+500	+5.88%	100	94,770	6.04	-	0	0
SPI	2.3	0	0	0	0	0	0.00%	-	38,675	2.46	-	0	0
SRA	2.2	0	0	0	0	0	0.00%	-	95,040	6.05	-	0	0
SSM	5.1	0	0	0	0	0	0.00%	-	25,232	1.61	-	0	0
STC	16.7	0	0	0	0	0	0.00%	-	94,614	6.03	-	0	0
STP	9.9	10.7	10.4	10.7	10.4	+800	+8.08%	200	85,836	5.47	8.50	200	0
SVN	3	3	2.9	3	2.9	0	0.00%	1,200	63,000	4.01	88.24	0	0
SZB	41.2	41.7	42	42	41.7	+500	+1.21%	2,000	1,251,000	79.68	11.65	0	0
TA9	11.6	11.7	11.7	11.8	11.6	+100	+0.86%	14,500	145,312	9.26	7.61	0	0
TBX	22.3	0	0	0	0	0	0.00%	-	33,679	2.15	-	0	0
TDT	6.8	6.8	6.7	6.8	6.7	0	0.00%	39,100	162,496	10.35	12.52	0	0
TET	31.4	0	0	0	0	0	0.00%	-	179,072	11.41	-	0	0
TFC	42.5	42.9	42.8	42.9	42.3	+400	+0.94%	8,600	722,007	45.99	13.95	500	0
THB	11.7	11.5	11.6	11.6	11.5	-200	-1.71%	1,400	131,383	8.37	44.92	0	1,400
THD	35.6	35.5	35.8	35.8	35.5	-100	-0.28%	1,300	13,667,499	870.54	77.51	0	200
THS	8.6	0	0	0	0	0	0.00%	-	23,220	1.48	-	0	0
THT	12.1	12.2	12	12.2	12	+100	+0.83%	2,400	299,742	19.09	4.20	500	0
TIG	13	12.7	12.8	13.1	12.7	-300	-2.31%	1,078,800	2,458,799	156.61	10.17	35,500	14,700
TJC	19.8	19	17.9	19.5	17.9	-800	-4.04%	900	163,400	10.41	4.34	0	0
TKG	2.4	0	0	0	0	0	0.00%	-	15,157	0.97	-	0	0
TKU	15	0	0	0	0	0	0.00%	-	703,221	44.79	-	0	0
TMB	66	66	66	66	66	0	0.00%	5,300	990,000	63.06	2.99	0	0
TMC	8	0	0	0	0	0	0.00%	-	99,200	6.32	-	0	0
TMX	9.2	0	0	0	0	0	0.00%	-	55,200	3.52	-	0	0
TNG	24.2	24.5	24.2	24.5	24.1	+300	+1.24%	850,500	3,003,730	191.32	12.78	101,000	26,800
TOT	17.3	0	0	0	0	0	0.00%	-	159,296	10.15	-	0	0
TPH	15.4	0	0	0	0	0	0.00%	-	32,278	2.06	-	0	0
TPP	11	0	0	0	0	0	0.00%	-	495,000	31.53	-	0	0
TSB	44	0	0	0	0	0	0.00%	-	296,801	18.90	-	0	0
TTC	10	10.7	10.7	10.7	10.7	+700	+7%	100	63,564	4.05	8.39	100	0
TTH	2.6	2.7	2.6	2.7	2.6	+100	+3.85%	60,800	100,912	6.43	5.22	0	0
TTL	7.7	7.7	7.7	7.7	7.7	0	0.00%	2,200	322,273	20.53	13.65	0	200
TTT	30.6	0	0	0	0	0	0.00%	-	139,848	8.91	-	0	0
TV3	11.2	0	0	0	0	0	0.00%	-	106,594	6.79	-	0	0
TV4	14.3	14.4	14.3	14.4	14.3	+100	+0.7%	5,200	284,853	18.14	8.70	0	0
TVC	10	10	10.8	10.8	9.9	0	0.00%	475,400	1,186,107	75.55	4.79	0	2,300
TVD	10.2	10.3	10.2	10.3	10.2	+100	+0.98%	8,900	463,117	29.50	3.35	0	0
TXM	4.3	4.3	4.4	4.4	4.3	0	0.00%	17,000	30,100	1.92	-	0	0
UNI	6.8	6.8	6.6	6.8	6.6	0	0.00%	15,300	106,200	6.76	158.14	0	0
V12	12.1	12.8	12.8	12.8	12.8	+700	+5.79%	100	148,941	9.49	12.89	0	0
V21	6.1	0	0	0	0	0	0.00%	-	73,199	4.66	-	0	0
VBC	20.3	0	0	0	0	0	0.00%	-	152,249	9.70	-	0	0
VC1	9	0	0	0	0	0	0.00%	-	108,000	6.88	-	0	0
VC2	8.7	8.8	8.7	8.8	8.5	+100	+1.15%	262,100	605,171	38.55	32.23	8,000	0
VC3	28.1	28.3	28.1	28.5	27.9	+200	+0.71%	508,300	3,541,772	225.59	22.42	21,700	1,900
VC6	21.2	22.7	19.2	22.7	19.2	+1,500	+7.08%	400	219,729	14.00	12.66	0	0
VC7	9	9.4	8.9	9.4	8.9	+400	+4.44%	326,100	903,251	57.53	11.68	0	2,100
VC9	4.7	4.6	4.6	4.6	4.6	-100	-2.13%	1,100	76,798	4.89	46.94	0	0
VCC	9.6	9.6	9	9.6	9	0	0.00%	1,100	230,400	14.68	15.58	0	0
VCM	11.5	11	11.5	11.9	11	-500	-4.35%	2,700	33,000	2.10	38.46	0	0
VCS	64	64.1	64	64.9	63.6	+100	+0.16%	115,600	10,256,000	653.25	12.72	6,600	15,800
VDL	12	0	0	0	0	0	0.00%	-	175,886	11.20	-	0	0
VE1	3.2	3.4	3.2	3.5	3	+200	+6.25%	1,500	20,166	1.28	-	0	0
VE3	7.3	7	7	7	7	-300	-4.11%	100	9,238	0.59	40.46	0	0
VE4	259.4	0	0	0	0	0	0.00%	-	266,663	16.98	-	0	0
VE8	4.6	0	0	0	0	0	0.00%	-	8,280	0.53	-	0	0
VFS	14.6	14.7	14.6	14.7	14.3	+100	+0.68%	395,400	1,764,000	112.36	10.75	31,600	16,100
VGP	32.1	32.2	31.1	32.2	30	+100	+0.31%	15,900	251,995	16.05	14.64	0	0
VGS	31.3	31.5	31.5	31.5	31.2	+200	+0.64%	171,500	1,761,862	112.22	30.64	0	23,200
VHE	3	2.9	3	3	2.9	-100	-3.33%	17,400	96,106	6.12	59.18	0	0
VHL	10.4	11	10.4	11	10.4	+600	+5.77%	500	275,000	17.52	-	0	0
VIF	17	17.1	17	17.3	17	+100	+0.59%	67,700	5,985,000	381.21	22.65	0	0
VIG	5.6	5.6	5.6	5.6	5.5	0	0.00%	42,200	252,746	16.10	8.14	0	0
VIT	20	0	0	0	0	0	0.00%	-	999,993	63.69	-	0	0
VLA	9.6	10	9.9	10	9.9	+400	+4.17%	11,900	39,960	2.55	357.14	0	0
VMC	5.9	5.9	5.9	5.9	5.9	0	0.00%	1,700	154,191	9.82	30.10	0	0
VMS	21.3	0	0	0	0	0	0.00%	-	191,700	12.21	-	0	0
VNC	40	39.8	39.7	39.9	39.6	-200	-0.50%	6,100	417,882	26.62	11.44	0	0
VNF	14.8	15	14.5	15	14.5	+200	+1.35%	6,800	475,506	30.29	86.21	0	0
VNR	23	23	22.9	23	22.8	0	0.00%	4,700	3,813,644	242.91	9.33	2,000	0
VNT	28.6	0	0	0	0	0	0.00%	-	476,021	30.32	-	0	0
VSA	23.4	23.4	23.7	24	23.4	0	0.00%	600	329,858	21.01	7.72	0	0
VSM	18.9	18.9	18.9	18.9	18.6	0	0.00%	2,700	63,409	4.04	5.37	0	0
VTC	8.2	8.4	8.4	8.4	8.4	+200	+2.44%	100	38,045	2.42	41.79	0	0
VTH	8	0	0	0	0	0	0.00%	-	63,200	4.03	-	0	0
VTJ	4.5	0	0	0	0	0	0.00%	-	51,300	3.27	-	0	0
VTV	4.8	4.6	4.7	4.7	4.6	-200	-4.17%	30,100	143,519	9.14	27.06	0	0
VTZ	15.4	15.8	15.3	15.8	14.9	+400	+2.6%	845,200	760,925	48.47	23.13	11,900	23,100
WCS	266.5	0	0	0	0	0	0.00%	-	666,250	42.44	-	0	0
WSS	4.8	4.8	4.7	4.8	4.7	0	0.00%	1,100	241,440	15.38	145.45	0	0
X20	10.3	0	0	0	0	0	0.00%	-	177,675	11.32	-	0	0
								合計	314,560,549	20,035.70		980,550	2,669,270

※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」