ハノイ証取株価- ベトナム株情報

ハノイ証取株価

2019/07/19 15:00VNT(ベトナムタイム)

HNX インデックス（10分ディレイ表示）	107.07
+0.33/+0.31%

売買高	27,462,186 株（前日比 +10.09%）
売買高（相対取引を含む）	27,947,874 株（前日比 -15.95%）

値上がり銘柄数	71
値下がり銘柄数	85
変わらず銘柄数	210
総銘柄数	366

売買代金	446,581 百万VND （前日比 +12.78%）
売買代金（相対取引を含む）	456,189 百万VND （前日比 -17.79%）

HNX30	195.89	+0.23	+0.12%
LARGE	163.97	+0.66	+0.41%
MID/SMALL	152.52	-0.22	-0.14%
VNX Allshare	1,338.16	+11.86	+0.91%

前日終値	106.74 (07/18)
始値	106.74
高値	108.30
安値	106.59
年初来高値	110.88 (03/18)
年初来安値	100.52 (01/03)

外国人投資家
	買い	売り	差引き(買い - 売り)
株数 (株)	1,057,030	1,671,885	-614,855
金額 (百万VND)	9,994	34,670	-24,676

産業トレンド
	+0.31	+0.18	-0.91	-0.22	-0.82		-0.51
	+0.64	-0.39	-0.83	-0.59	+1.14	-	-

[PR] ベトナム株・経済情報 - 隔週で「注目企業レポート」掲載。ビナミルク、テーゾイジードン投資などを無料公開中！

A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

ハノイ証取株価（2019/07/19 15:00VNT）

▼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)

売買代金
（千ドン）

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

合計

0.00

PHN

23.1

+2,100

+10.00%

100

2,310

167,565

7.69

8.28

VNF

23.1

+2,100

+10.00%

300

6,930

193,503

8.88

5.14

VGP

20.7

22.6

+1,900

+9.18%

158

3,564

176,866

8.11

31.04

C69

16.5

18.1

16.6

18.1

14.9

+1,600

+9.70%

473,580

7,970,592

181,000

8.30

24.84

CTX

34.5

+1,500

+4.55%

300

10,250

909,206

41.71

47.05

VCM

24.9

26.4

+1,500

+6.02%

1,000

26,400

79,200

3.63

8.21

L14

56.3

55.4

56.5

54.9

+1,300

+2.36%

65,900

3,671,160

945,934

43.39

8.80

SLS

40.3

38.6

40.7

38.4

+1,300

+3.33%

10,330

402,700

394,615

18.10

6.71

AMV

27.3

28.5

27.4

28.9

27.4

+1,200

+4.40%

199,100

5,495,550

772,799

35.45

3.06

POT

15.4

16.6

+1,200

+7.79%

171

2,732

322,538

14.80

9.30

DP3

+1,000

+1.61%

8,300

521,590

541,800

24.85

5.28

NTH

29.5

30.5

29.5

30.5

29.5

+1,000

+3.39%

2,500

74,150

329,463

15.11

VDL

+1,000

+4.35%

2,700

60,250

351,772

16.14

24.33

100

VSM

11.2

12.2

+1,000

+8.93%

200

2,440

37,210

1.71

5.40

PPE

9.5

10.4

+900

+9.47%

100

1,040

20,800

0.95

7.08

HAD

22.2

22.5

+800

+3.60%

2,820

64,694

92,000

4.22

9.94

DC4

10.4

11.1

11.4

+700

+6.73%

24,800

272,150

122,100

5.60

10.11

MDC

7.6

8.3

+700

+9.21%

100

830

177,772

8.15

7.60

VMS

7.7

8.4

+700

+9.09%

100

840

75,600

3.47

13.46

100

CDN

17.7

18.3

+600

+3.39%

170

3,027

1,811,700

83.11

10.69

100

HAT

33.5

33.4

+500

+1.49%

800

26,780

106,182

4.87

3.52

TNG

21.1

21.6

21.2

21.7

20.8

+500

+2.37%

1,728,634

36,776,778

1,342,829

61.60

5.17

84,300

129,500

VE3

5.9

6.4

6.2

6.4

5.8

+500

+8.47%

2,450

15,180

8,446

0.39

39.45

ACB

30.8

31.2

30.8

+400

+1.30%

2,877,999

89,902,587

38,911,552

1,784.93

6.76

D11

18.6

18.4

19.4

18.4

+400

+2.15%

20,800

393,750

124,487

5.71

8.33

HNM

4.6

+400

+8.70%

90,449

452,242

100,000

4.59

74.49

NBP

15.5

15.9

+400

+2.58%

400

6,490

204,561

9.38

5.56

NHA

7.7

8.1

+400

+5.19%

3,000

24,100

121,917

5.59

4.14

PGS

34.5

34.9

34.4

+400

+1.16%

42,500

1,482,420

1,744,958

80.04

17.10

SIC

9.5

9.9

9.7

9.9

9.7

+400

+4.21%

18,200

177,980

237,593

10.90

4.71

THT

6.8

7.2

6.9

7.2

6.9

+400

+5.88%

25,200

176,290

176,897

8.11

2.09

QNC

3.3

+300

+10.00%

112

366

122,473

5.62

2.43

SMN

9.3

+300

+3.33%

1,000

9,300

40,967

1.88

4.69

TDT

11.3

11.6

11.3

+300

+2.73%

19,500

223,940

90,570

4.15

3.70

VNT

36.5

36.8

40.1

36.6

+300

+0.82%

7,200

273,380

437,685

20.08

45.98

WCS

152

152.3

152

165.9

152

+300

+0.20%

300

47,020

380,750

17.47

5.64

AMC

18.5

18.7

20.3

18.7

+200

+1.08%

7,400

149,900

53,295

2.44

5.06

DID

5.6

5.8

5.5

5.8

5.5

+200

+3.57%

400

2,230

46,400

2.13

6.34

EID

12.8

+200

+1.56%

100

1,300

195,000

8.94

4.64

100

HDA

11.8

12.2

11.8

+200

+1.69%

284,300

3,399,970

138,000

6.33

7.26

HLD

14.7

14.9

14.7

13.3

+200

+1.36%

16,200

233,010

298,000

13.67

4.03

LCS

2.4

2.6

+200

+8.33%

200

520

19,760

0.91

20.24

MBG

6.9

7.1

7.5

7.1

+200

+2.90%

9,200

68,520

297,064

13.63

12.10

PGT

6.7

6.9

6.8

6.9

6.8

+200

+2.99%

42,000

285,800

61,117

2.80

19.37

TAR

28.5

28.7

28.5

28.7

28.4

+200

+0.70%

68,100

1,944,040

1,004,500

46.08

28.19

TFC

5.2

+200

+4.00%

1,000

5,200

87,516

4.01

9.21

THB

9.1

9.3

+200

+2.20%

100

930

106,249

4.87

17.20

TVD

5.6

5.8

5.7

5.8

5.7

+200

+3.57%

14,070

81,062

260,785

11.96

3.90

BTW

20.1

20.2

19.9

22.1

18.1

+100

+0.50%

17,000

332,820

189,072

8.67

7.23

4,200

CSC

16.6

16.7

16.6

+100

+0.60%

262,100

4,377,970

342,350

15.70

2.34

CVN

12.1

11.7

12.1

11.7

+100

+0.83%

45,700

502,880

99,825

4.58

3.29

DHT

34.9

34.3

+100

+0.29%

13,980

486,400

739,405

33.92

7.75

2,430

DPS

0.4

0.5

0.4

+100

+25.00%

173,600

86,790

15,543

0.71

HUT

2.5

2.6

2.5

2.6

2.5

+100

+4.00%

1,359,944

3,470,067

698,443

32.04

11.34

KHS

11.6

11.7

11.6

11.7

11.6

+100

+0.86%

3,000

35,000

125,190

5.74

4.38

LHC

62.8

62.9

62.4

62.9

+100

+0.16%

4,200

262,410

226,440

10.39

4.70

MST

2.7

2.8

2.7

2.8

2.6

+100

+3.70%

97,200

266,230

99,456

4.56

6.67

NET

29.7

29.8

29.6

29.8

29.6

+100

+0.34%

16,900

501,440

667,472

30.62

11.38

NTP

36.1

36.2

36.5

+100

+0.28%

34,430

1,246,920

3,221,575

147.78

8.86

100

NVB

8.1

+100

+1.25%

493,000

3,945,010

3,295,109

151.15

60.87

PGN

10.1

10.2

9.6

+100

+0.99%

17,100

168,140

33,660

1.54

PLC

14.4

14.5

14.4

15.8

14.4

+100

+0.69%

2,000

29,160

1,171,565

53.74

7.27

900

SDU

8.1

8.5

8.1

+100

+1.25%

1,600

13,560

162,000

7.43

171.86

SHB

6.8

6.9

6.8

6.9

6.7

+100

+1.47%

3,296,284

22,589,100

8,301,527

380.80

4.60

414,600

20,300

SVN

1.3

1.4

+100

+7.69%

129,600

164,440

29,400

1.35

493.14

TC6

4.8

4.9

4.8

+100

+2.08%

4,000

19,312

159,231

7.30

6.44

TVC

13.4

13.5

13.4

13.7

13.3

+100

+0.75%

186,400

2,516,300

540,224

24.78

26.77

UNI

6.5

6.6

6.8

6.3

+100

+1.54%

58,240

388,542

101,086

4.64

202.05

VAT

1.9

+100

+5.26%

5,422

10,824

9,090

0.42

VC3

23.1

22.8

+100

+0.43%

213,200

4,899,150

655,566

30.07

32.81

VIG

1.3

1.4

1.2

1.4

1.2

+100

+7.69%

4,600

6,090

47,787

2.19

ACM

0.4

0.5

0.4

0.00%

48,900

21,170

20,400

0.94

ALT

14.7

0.00%

84,330

3.87

11.24

APP

5.8

0.00%

26,866

1.23

ARM

0.00%

147,786

6.78

23.42

ART

2.4

2.5

2.4

0.00%

760,850

1,826,490

232,614

10.67

2.75

117,900

ATS

21.7

0.00%

75,950

3.48

135.98

BDB

9.9

0.00%

11,152

0.51

13.23

BED

0.00%

84,000

3.85

BKC

5.8

0.00%

68,079

3.12

BLF

1.8

1.9

1.8

0.00%

810

1,467

20,700

0.95

100

BPC

0.00%

60,800

2.79

13.19

BSC

15.2

0.00%

47,891

2.20

45.77

BST

50.1

0.00%

55,110

2.53

39.53

BTS

4.5

0.00%

539,828

24.76

9.16

BXH

18.5

0.00%

55,723

2.56

15.94

C92

8.2

0.00%

43,566

2.00

116.09

CAG

117.6

0.00%

1,622,880

74.44

367.40

CAN

0.00%

185,000

8.49

129.11

CET

3.8

0.00%

22,990

1.05

3.27

CJC

0.00%

84,000

3.85

154.19

CKV

15.8

0.00%

63,390

2.91

12.44

CLH

14.4

0.00%

144,000

6.61

4.60

CLM

13.1

0.00%

144,100

6.61

8.48

CMC

3.7

0.00%

16,876

0.77

CMS

3.8

0.00%

3,800

14,440

65,360

3.00

67.32

3,800

CT6

4.1

0.00%

25,034

1.15

CTA

0.5

0.00%

4,771

0.22

CTC

3.8

0.00%

33,440

1.53

44.56

CTP

3.1

0.00%

4,500

13,950

37,510

1.72

2.80

CTT

8.8

0.00%

41,337

1.90

8.02

CX8

9.5

0.00%

20,980

0.96

16.16

DAD

0.00%

79,206

3.63

6.01

DAE

16.2

0.00%

24,279

1.11

5.17

DC2

0.00%

12,600

0.58

DDG

25.5

25.6

25.4

0.00%

164,600

4,208,030

306,000

14.04

30.72

DGC

29.6

29.2

0.00%

111,060

3,272,135

3,669,593

168.33

3.85

400

DHP

9.8

0.00%

93,024

4.27

5.67

DIH

19.8

0.00%

117,023

5.37

48.92

DNC

0.00%

115,089

5.28

7.05

DNP

14.7

0.00%

778

1,469,996

67.43

28.52

DNY

3.5

0.00%

94,498

4.33

DS3

3.9

4.1

3.9

0.00%

48,200

192,540

41,612

1.91

7.56

DST

1.1

1.2

0.00%

105,400

115,900

35,441

1.63

DXP

11.6

0.00%

500

5,800

301,450

13.83

8.80

500

DZM

0.00%

500

1,500

16,188

0.74

EBS

8.4

0.00%

83,711

3.84

6.83

ECI

13.8

0.00%

24,288

1.11

7.24

EVS

9.1

0.00%

10,700

96,400

546,004

25.05

38.46

FDT

36.1

0.00%

110,267

5.06

12.49

FID

1.4

0.00%

200

280

32,956

1.51

GDW

0.00%

180,500

8.28

GLT

39.3

0.00%

319,560

14.66

20.59

GMX

22.5

0.00%

119,575

5.49

5.64

HBE

7.5

0.00%

16,733

0.77

10.86

HCT

26.8

0.00%

54,039

2.48

24.06

HEV

13.2

0.00%

13,200

0.61

6.92

HGM

39.3

0.00%

468,484

21.49

17.11

HHC

115

0.00%

1,888,875

86.65

46.52

HHG

1.5

0.00%

15,400

23,100

52,345

2.40

HJS

24.9

0.00%

522,898

23.99

11.07

HLC

7.8

0.00%

198,239

9.09

2.96

HLY

0.00%

45,996

2.11

HMH

10.1

0.00%

19,200

193,920

130,375

5.98

10.88

1,300

HOM

3.5

0.00%

5,200

18,200

242,300

11.11

10.82

HPM

11.9

0.00%

45,220

2.07

9.30

HST

6.2

0.00%

9,228

0.42

20.74

HTC

0.00%

319,000

14.63

8.01

HTP

6.5

0.00%

10,696

0.49

53.45

HVA

1.5

1.4

1.5

1.4

0.00%

77,200

109,260

8,475

0.39

HVT

0.00%

763

33,541

483,475

22.18

5.74

700

IDJ

3.5

3.6

3.5

0.00%

12,500

43,760

114,100

5.23

2.25

100

INC

5.9

0.00%

11,800

0.54

6.03

IVS

0.00%

1,000

11,000

374,000

17.16

158.67

1,000

KDM

3.2

0.00%

22,720

1.04

7.66

KKC

9.7

0.00%

45,515

2.09

KLF

1.4

1.3

0.00%

514,010

718,344

231,494

10.62

18.45

KMT

8.2

0.00%

80,742

3.70

12.17

KSD

5.8

0.00%

69,600

3.19

12.19

KSK

0.2

0.3

0.2

0.00%

207,800

41,640

4,778

0.22

KSQ

2.3

2.1

2.3

2.1

0.00%

26,600

55,970

69,000

3.17

14.04

KTS

19.9

0.00%

100,893

4.63

9.97

KTT

4.5

0.00%

13,298

0.61

50.64

KVC

1.2

1.3

1.2

0.00%

53,000

63,610

59,400

2.72

4.50

L35

9.5

0.00%

31,019

1.42

24.02

L43

0.00%

10,500

0.48

L62

7.2

0.00%

59,747

2.74

46.44

LBE

27.4

0.00%

30,028

1.38

17.88

LCD

7.5

0.00%

11,250

0.52

6.80

LDP

24.2

0.00%

189,484

8.69

LIG

4.8

4.7

4.8

4.7

0.00%

17,940

84,382

205,124

9.41

24.30

LM7

6.9

0.00%

34,500

1.58

168.19

LO5

2.3

0.00%

11,845

0.54

372.71

LUT

2.6

0.00%

38,896

1.78

34.53

MAC

6.5

0.00%

98,408

4.51

7.88

MBS

14.4

14.3

0.00%

73,660

1,059,238

1,758,480

80.66

10.67

MCC

11.5

0.00%

385

57,340

2.63

12.18

MCF

10.4

0.00%

112,090

5.14

10.73

MCO

2.4

2.3

2.4

2.3

0.00%

200

470

9,849

0.45

333.41

MEC

2.1

0.00%

9,000

18,320

17,543

0.80

MEL

8.7

0.00%

130,500

5.99

12.79

MHL

4.7

0.00%

24,857

1.14

MKV

0.00%

60,000

2.75

157.05

MPT

2.4

2.5

2.4

0.00%

345,500

831,810

37,325

1.71

1.37

123,100

MSC

17.5

0.00%

393,750

18.06

NAG

5.4

0.00%

6,000

32,400

80,188

3.68

7.77

NAP

11.1

0.00%

238,841

10.96

17.72

NDF

1.4

0.00%

10,995

0.50

NDN

16.8

16.7

0.00%

1,272,886

21,451,057

805,264

36.94

9.16

66,600

NDX

12.6

0.00%

1,400

17,640

71,663

3.29

5.58

NFC

5.5

0.00%

86,522

3.97

4.48

NGC

6.2

0.00%

14,259

0.65

3.91

NHC

34.4

0.00%

104,629

4.80

9.68

NRC

23.9

23.8

0.00%

17,800

425,400

573,600

26.31

4.55

200

PBP

11.2

0.00%

51,195

2.35

6.25

PCE

9.1

0.00%

91,000

4.17

6.26

PCT

5.4

0.00%

124,200

5.70

8.49

PDB

9.8

0.00%

1,800

17,640

87,318

4.01

5.59

PEN

7.2

0.00%

36,000

1.65

4.18

PHP

9.4

0.00%

3,073,424

140.98

7.82

PIC

10.9

0.00%

330,391

15.16

33.15

PJC

29.3

0.00%

171,744

7.88

10.11

PMB

5.6

0.00%

67,200

3.08

4.50

PMC

62.7

61.8

62.7

61.8

0.00%

200

12,450

585,152

26.84

8.08

100

PMP

13.5

0.00%

56,700

2.60

8.31

PMS

12.1

0.00%

87,141

4.00

PPP

14.4

0.00%

126,720

5.81

18.97

PPY

0.00%

107,120

4.91

5.15

PRC

10.5

0.00%

12,600

0.58

22.64

PSC

16.5

0.00%

118,800

5.45

7.88

PSE

6.5

0.00%

81,250

3.73

9.67

PSI

0.00%

179,524

8.24

32.31

PTD

0.00%

57,600

2.64

4.74

PVG

7.5

7.4

0.00%

1,400

10,400

273,750

12.56

14.51

PVL

1.9

0.00%

1,100

2,090

95,000

4.36

2.82

PVX

1.1

1.2

1.1

0.00%

412,599

456,490

439,997

20.18

QHD

0.00%

104,970

4.82

99.84

QST

13.4

0.00%

21,708

1.00

5.95

RCL

21.2

23.3

21.2

0.00%

200

4,450

160,258

7.35

14.48

100

S74

4.2

0.00%

27,216

1.25

SAF

49.2

0.00%

389,573

17.87

9.51

SCL

4.3

0.00%

59,727

2.74

SD4

5.7

0.00%

58,710

2.69

3.96

SD5

5.9

0.00%

1,000

5,900

153,399

7.04

9.29

SD6

3.3

3.1

3.3

0.00%

1,020

3,182

114,746

5.26

12.82

SD9

6.6

0.00%

5,050

33,320

225,944

10.36

7.83

SDC

16.5

0.00%

43,059

1.98

12.34

SDN

28.8

0.00%

43,725

2.01

6.10

SEB

0.00%

991,999

45.50

11.10

SFN

24.5

0.00%

70,172

3.22

14.94

SGC

129

0.00%

922,038

42.30

35.14

SGD

12.6

0.00%

50,942

2.34

10.56

SGH

59.5

0.00%

735,664

33.75

39.87

SGO

0.8

0.00%

16,000

0.73

SHE

14.8

14.7

14.9

14.6

0.00%

2,900

43,060

74,000

3.39

4.59

200

SHN

8.8

0.00%

6,152

55,042

1,166,464

53.51

60.54

SHS

9.8

0.00%

422,430

4,186,607

2,072,682

95.08

4.47

23,700

SJ1

18.5

0.00%

368,262

16.89

13.05

SJC

0.00%

13,870

0.64

SMT

34.2

0.00%

186,986

8.58

63.74

SPI

0.9

0.8

0.9

0.8

0.00%

1,000

890

15,134

0.69

153.25

SPP

2.9

0.00%

3,300

9,570

72,848

3.34

3.72

SSM

6.1

0.00%

30,180

1.38

81.74

STC

0.00%

96,314

4.42

5.97

TBX

0.00%

13,593

0.62

28.18

TCS

7.2

0.00%

193,297

8.87

3.36

TDN

5.6

0.00%

164,859

7.56

2.88

TET

30.2

0.00%

172,229

7.90

9.74

THS

0.00%

24,300

1.11

3.37

TIG

3.3

3.2

3.4

3.1

0.00%

224,948

740,045

272,746

12.51

4.27

82,500

TJC

6.5

0.00%

55,900

2.56

TKC

16.5

16.7

0.00%

1,200

18,460

177,082

8.12

17.59

TKU

7.8

0.00%

234,277

10.75

5.05

TMB

9.1

0.00%

91,000

4.17

5.28

TMC

13.7

0.00%

169,880

7.79

TMX

15.2

0.00%

91,200

4.18

8.31

TPH

10.6

0.00%

20,109

0.92

14.16

TPP

0.00%

142,379

6.53

27.78

TSB

6.8

0.00%

45,869

2.10

21.54

TST

8.4

0.00%

40,320

1.85

24.57

TTH

4.1

0.00%

179,000

717,530

119,600

5.49

1.83

TTL

7.9

0.00%

330,644

15.17

360.57

TTT

50.5

0.00%

1,000

50,500

230,796

10.59

4.58

V12

13.4

0.00%

77,961

3.58

12.32

V21

15.1

0.00%

181,197

8.31

VC2

15.5

0.00%

232,500

10.67

13.22

VC6

8.5

0.00%

46,115

391,953

68,000

3.12

8.75

VC7

7.8

7.9

7.7

0.00%

13,700

106,500

171,595

7.87

9.48

VC9

13.8

0.00%

161,394

7.40

18.85

VE1

9.9

9.7

0.00%

500

4,920

58,720

2.69

VE2

0.00%

20,981

0.96

18.92

VE4

8.6

0.00%

8,841

0.41

17.01

VE8

9.1

0.00%

16,380

0.75

VGS

8.2

0.00%

27,010

217,529

345,315

15.84

8.63

24,000

VIE

0.00%

15,612

0.72

46.27

VIT

14.1

0.00%

274,945

12.61

VIX

6.3

0.00%

34,957

230,341

706,752

32.42

3.51

200

17,985

VKC

3.8

3.7

3.8

3.7

0.00%

3,100

11,480

73,260

3.36

5.67

VMI

0.6

0.00%

300

180

6,570

0.30

VNC

36.9

0.00%

387,434

17.77

11.12

VNR

21.8

0.00%

2,857,455

131.08

9.35

VSA

0.00%

253,737

11.64

7.04

VTC

7.2

0.00%

136

32,610

1.50

8.73

VTH

9.5

0.00%

47,500

2.18

VTJ

4.5

0.00%

51,300

2.35

20.70

VTL

0.00%

151,800

6.96

14.75

VTV

8.4

0.00%

262,079

12.02

9.87

VXB

9.9

0.00%

40,085

1.84

16.83

WSS

2.7

0.00%

135,810

6.23

X20

9.4

0.00%

162,150

7.44

6.27

AAV

9.7

9.6

9.7

9.5

-100

-1.03%

105,355

1,011,428

306,000

14.04

4.56

APS

2.8

2.7

-100

-3.57%

7,000

18,900

105,300

4.83

48.89

BCC

8.9

8.8

8.9

8.6

-100

-1.12%

242,822

2,131,299

968,088

44.41

8.32

26,500

BII

1.1

-100

-9.09%

261,490

262,580

57,680

2.65

67.22

BVS

11.2

11.1

-100

-0.89%

21,900

241,600

801,628

36.77

7.79

7,500

10,000

CEO

10.9

10.7

-100

-0.91%

1,149,897

12,568,085

1,683,004

77.20

6.75

176,700

CPC

27.9

26.5

27.9

26.5

-100

-0.36%

200

5,440

113,872

5.22

8.60

100

DTD

15.4

15.3

15.5

15.1

-100

-0.65%

102,370

1,570,925

336,600

15.44

3.27

GKM

15.1

14.9

-100

-0.66%

78,800

1,182,900

212,625

9.75

54.36

HCC

15.9

15.8

-100

-0.63%

600

9,480

102,993

4.72

5.74

HKB

0.8

0.7

0.8

0.7

-100

-12.50%

71,000

53,800

36,120

1.66

HKT

3.4

3.3

3.4

3.7

3.3

-100

-2.94%

14,800

53,900

20,246

0.93

ITQ

2.8

2.7

2.8

2.7

-100

-3.57%

13,500

36,850

64,377

2.95

11.53

NBC

6.3

6.2

6.3

6.2

-100

-1.59%

20,200

125,680

229,395

10.52

3.33

NBW

19.5

19.4

-100

-0.51%

200

3,880

211,460

9.70

17.80

200

NHP

0.6

0.5

0.6

0.5

-100

-16.67%

184,800

97,720

13,788

0.63

NSH

2.7

2.6

2.5

-100

-3.70%

14,900

38,730

53,803

2.47

ONE

4.8

4.7

4.4

5.1

4.4

-100

-2.08%

59,964

270,294

37,317

1.71

4.89

10,500

PDC

4.3

4.2

4.1

4.2

4.1

-100

-2.33%

500

2,090

63,000

2.89

PTI

16.3

16.2

16.1

16.2

16.1

-100

-0.61%

3,100

50,070

1,302,410

59.74

47.87

PVC

7.7

7.6

7.7

7.8

7.6

-100

-1.30%

192,659

1,477,121

380,000

17.43

18.20

1,000

PVE

2.4

2.3

2.5

2.3

-100

-4.17%

67,800

158,440

57,500

2.64

24.72

500

SDA

2.7

2.6

-100

-3.70%

1,000

2,600

68,136

3.13

SRA

11.9

12.1

11.8

-100

-0.83%

66,540

792,540

214,200

9.83

0.49

500

STP

6.3

6.2

-100

-1.59%

2,851

17,472

49,737

2.28

12.20

1,190

TA9

8.5

8.4

-100

-1.18%

600

5,040

104,326

4.79

4.63

TTZ

7.6

7.5

6.9

-100

-1.32%

10,800

75,710

56,778

2.60

75.39

TV4

16.9

16.6

-100

-0.59%

23,200

387,600

266,517

12.23

10.35

TXM

4.9

4.8

-100

-2.04%

600

2,880

33,600

1.54

600

VE9

1.9

1.8

1.9

1.8

-100

-5.26%

41,900

75,520

22,543

1.03

13.41

HBS

3.4

3.2

-200

-5.88%

100

320

105,600

4.84

32.68

HHP

13.4

13.2

13.4

12.5

-200

-1.49%

177,500

2,270,370

132,000

6.06

15.45

KST

17.2

-200

-1.16%

200

3,400

50,932

2.34

9.37

L18

9.4

9.2

8.5

9.2

8.5

-200

-2.13%

200

1,770

105,690

4.85

31.33

OCH

9.3

9.1

8.4

9.1

8.4

-200

-2.15%

2,100

17,710

1,820,000

83.49

77.43

PTS

5.4

5.2

5.1

5.2

-200

-3.70%

6,100

31,170

28,954

1.33

5.07

PV2

3.1

2.9

-200

-6.45%

100

290

106,920

4.90

9.97

VCG

26.6

26.4

26.6

26.4

-200

-0.75%

453,782

12,524,173

11,661,162

534.92

21.92

VCS

78.8

81.7

78.8

-200

-0.25%

403,832

32,419,314

12,355,840

566.78

10.73

3,700

VMC

13.6

13.4

13.5

13.7

13.3

-200

-1.47%

101,300

1,372,830

268,000

12.29

3.22

CIA

17.9

17.6

17.5

17.6

17.5

-300

-1.68%

300

5,270

195,360

8.96

11.40

ICG

8.6

8.3

-300

-3.49%

910

7,331

145,848

6.69

3.25

LAS

7.6

7.3

8.3

7.3

-300

-3.95%

62,539

460,065

823,852

37.79

8.81

PVB

20.2

19.9

20.4

19.8

-300

-1.49%

246,141

4,933,102

429,840

19.72

QTC

19.8

19.5

-300

-1.52%

400

7,800

52,650

2.42

6.15

S55

23.9

23.6

-300

-1.26%

2,500

59,500

236,000

10.83

4.77

500

S99

7.4

7.1

6.9

7.8

6.9

-300

-4.05%

7,202

51,714

289,614

13.29

5.30

SD2

5.1

4.8

-300

-5.88%

900

4,360

69,233

3.18

90.03

SDT

4.5

4.2

4.1

4.2

4.1

-300

-6.67%

510

2,101

179,476

8.23

26.39

INN

35.9

35.5

36.5

-400

-1.11%

3,120

110,400

639,000

29.31

6.60

200

2,100

NST

14.2

13.8

12.8

13.8

12.8

-400

-2.82%

200

2,660

154,588

7.09

11.68

100

PSW

5.6

-400

-6.67%

100

560

95,200

4.37

10.63

100

PVS

23.3

22.9

23.3

23.5

22.8

-400

-1.72%

5,112,183

117,829,602

10,945,428

502.08

9.24

107,100

1,254,500

SED

17.9

17.5

16.9

17.5

16.3

-400

-2.23%

2,200

36,840

175,000

8.03

7.24

600

VCC

9.6

-400

-4.00%

300

2,960

115,200

5.28

9.39

VHE

26.8

26.4

24.8

-400

-1.49%

12,100

304,020

232,320

10.66

IDV

33.2

32.7

35.8

32.7

-500

-1.51%

6,000

208,400

546,222

25.06

5.30

PVI

36.5

37.1

36.5

-500

-1.35%

97,100

3,560,000

8,435,477

386.95

13.89

SJE

25.5

-500

-1.92%

480

12,240

466,905

21.42

15.14

480

VC1

15.8

15.3

-500

-3.16%

100

1,530

183,600

8.42

10.75

ADC

15.6

-600

-3.85%

640

9,580

45,900

2.11

4.55

TTC

13.6

13.8

-600

-4.41%

7,000

92,590

77,227

3.54

5.02

AME

7.8

7.1

-700

-8.97%

900

6,390

178,920

8.21

6.10

CAP

36.6

35.9

36.2

35.6

-700

-1.91%

11,100

397,063

170,887

7.84

6.29

PCG

12.9

12.2

12.6

12.2

-700

-5.43%

1,500

18,500

230,214

10.56

1,500

PPS

7.1

6.4

-700

-9.86%

100

640

96,000

4.40

6.98

100

VCR

22.4

21.7

22.9

-700

-3.13%

342,719

7,403,689

764,708

35.08

BBS

8.2

7.4

-800

-9.76%

100

740

44,400

2.04

8.73

MIM

11.9

12.5

-900

-7.56%

1,500

18,000

37,508

1.72

116.94

PSD

13.2

12.3

12.7

13.5

12.3

-900

-6.82%

5,700

72,090

376,625

17.28

5.03

BAX

70.2

71.5

-1,000

-1.39%

30,200

2,135,360

582,200

26.71

7.93

DBT

11.8

10.8

-1,000

-8.47%

3,690

40,270

132,997

6.10

6.68

DNM

10.9

9.9

-1,000

-9.17%

900

8,910

43,338

1.99

11.73

VHL

28.5

-1,000

-3.45%

1,700

48,100

700,000

32.11

5.12

API

21.9

23.3

20.7

-1,100

-4.78%

700

15,630

775,260

35.56

13.22

500

VBC

17.9

-1,100

-5.79%

100

1,790

134,249

6.16

6.69

TV3

33.9

32.7

-1,200

-3.54%

160

5,226

270,627

12.41

17.41

VTS

15.4

13.9

16.4

13.9

-1,500

-9.74%

600

8,590

27,800

1.28

SDG

27.5

25.9

30.2

25.6

-1,600

-5.82%

3,800

113,870

176,120

8.08

5.16

VLA

17.1

15.4

-1,700

-9.94%

100

1,540

16,632

0.76

L61

26.5

23.9

29.1

23.9

-2,600

-9.81%

200

5,300

181,071

8.31

34.56

DL1

-3,000

-10.00%

100

2,700

2,731,789

125.31

171.20

DPC

32.9

29.7

-3,200

-9.73%

100

2,970

66,447

3.05

21.51

100

CTB

33.8

30.5

30.6

30.5

-3,300

-9.76%

300

9,160

262,300

12.03

10.28

MAS

45.8

41.5

45.8

41.5

-4,300

-9.39%

300

12,880

177,109

8.12

12.85

SCJ

0.00%

189,195

8.68

9.93

※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）。

ページトップへ

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」