ハノイ証取株価- ベトナム株情報

ハノイ証取株価

2019/09/16 15:00VNT(ベトナムタイム)

HNX インデックス（10分ディレイ表示）	102.21
+0.02/+0.02%

売買高	21,292,681 株（前日比 +8.42%）
売買高（相対取引を含む）	38,514,893 株（前日比 +57.82%）

値上がり銘柄数	66
値下がり銘柄数	72
変わらず銘柄数	229
総銘柄数	367

売買代金	310,903 百万VND （前日比 +29.00%）
売買代金（相対取引を含む）	460,868 百万VND （前日比 +57.58%）

HNX30	186.54	+1.58	+0.85%
LARGE	154.67	+0.01	+0.01%
MID/SMALL	153.53	+0.11	+0.07%
VNX Allshare	1,357.69	+4.55	+0.35%

前日終値	102.20 (09/13)
始値	102.17
高値	102.54
安値	101.85
年初来高値	110.88 (03/18)
年初来安値	99.97 (09/10)

外国人投資家
	買い	売り	差引き(買い - 売り)
株数 (株)	N/A	N/A	0
金額 (百万VND)	0	0	0

産業トレンド
	-1.00	-0.55	-0.66	-0.16	+0.41		-0.01
	+1.65	+0.08	-0.57	-0.45	+0.75	-	-

[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（2019/09/16 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

VCS

87.8

91.9

88.5

91.9

88.5

+4,100

+4.67%

551,417

50,026,502

14,409,920

673.36

10.90

PJC

28.8

31.3

+2,500

+8.68%

109

3,409

183,467

8.57

7.25

SLS

40.5

38.6

+2,500

+6.58%

5,570

220,030

396,574

18.53

5.90

NBW

26.3

+2,300

+9.58%

100

2,630

286,670

13.40

20.54

SFN

23.7

25.9

+2,200

+9.28%

100

2,590

74,181

3.47

15.15

MBG

18.4

20.2

+1,800

+9.78%

40,105

765,884

845,168

39.49

44.98

VGP

18.4

20.2

18.3

20.2

18.3

+1,800

+9.78%

500

9,550

158,084

7.39

27.02

VTS

15.4

12.6

15.4

12.6

+1,400

+10.00%

1,000

13,200

30,800

1.44

ALT

10.1

11.1

+1,000

+9.90%

300

3,330

63,677

2.98

7.71

THS

9.9

+900

+10.00%

100

990

26,730

1.25

9.48

L61

8.6

9.3

+700

+8.14%

100

930

70,459

3.29

13.86

OCH

7.7

8.4

+700

+9.09%

100

840

1,680,000

78.50

PVS

19.5

20.2

20.8

19.9

+700

+3.59%

4,203,834

85,773,804

9,654,919

451.16

7.98

DAD

21.8

22.4

22.7

22.4

+600

+2.75%

500

11,230

104,366

4.88

7.70

CVN

10.7

11.2

+500

+4.67%

100

1,120

92,400

4.32

2.75

IDV

37.5

37.8

+500

+1.35%

10,500

389,150

626,402

29.27

5.91

PVB

20.4

20.9

21.5

20.5

+500

+2.45%

155,820

3,239,882

451,440

21.10

VTV

7.3

7.8

+500

+6.85%

1,600

12,480

243,359

11.37

10.13

EBS

8.4

+400

+5.00%

100

840

83,711

3.91

6.54

L14

56.6

55.4

+400

+0.71%

73,248

4,161,726

957,695

44.75

9.48

CDN

20.7

21.4

+300

+1.45%

318

6,714

2,079,000

97.15

12.49

KTS

14.1

14.4

12.7

14.4

12.7

+300

+2.13%

2,000

26,110

73,008

3.41

15.79

PCT

5.7

5.5

+300

+5.26%

2,700

15,220

138,000

6.45

2.95

SPP

3.9

4.2

+300

+7.69%

46,900

196,980

105,504

4.93

5.58

UNI

5.7

+300

+5.26%

100

600

91,896

4.29

177.18

CSC

16.5

16.7

16.5

+200

+1.21%

6,100

100,800

342,350

16.00

22.30

DZM

2.7

2.9

+200

+7.41%

100

290

15,648

0.73

HDA

10.6

10.8

10.6

10.9

10.5

+200

+1.89%

144,010

1,547,406

124,200

5.80

5.88

IVS

9.2

+200

+2.22%

400

3,680

312,800

14.62

75.56

VCR

22.2

22.4

22.1

23.2

22.1

+200

+0.90%

112,890

2,551,004

789,376

36.89

VGS

7.9

8.1

7.9

+200

+2.53%

1,750

14,045

341,104

15.94

7.82

AAV

10.1

10.2

10.1

10.3

10.1

+100

+0.99%

157,700

1,603,670

325,125

15.19

4.75

ACM

0.4

0.5

0.4

+100

+25.00%

188,600

94,290

25,500

1.19

APS

2.4

2.5

+100

+4.17%

18,000

45,000

97,500

4.56

BII

1.2

1.3

1.1

1.3

1.1

+100

+8.33%

231,820

277,136

74,984

3.50

C69

26.1

26.2

26.1

26.8

25.5

+100

+0.38%

243,820

6,399,020

262,000

12.24

46.59

CET

3.9

+100

+2.56%

100

400

24,200

1.13

3.25

DC4

11.9

12.5

+100

+0.84%

1,200

14,650

132,000

6.17

10.20

EVS

10.1

10.2

10.1

+100

+1.00%

17,200

174,730

606,004

28.32

22.62

HAT

32.4

32.5

32.4

32.5

+100

+0.31%

7,700

241,890

101,498

4.74

4.54

HHG

1.4

1.5

1.4

1.5

1.4

+100

+7.14%

51,431

72,020

52,345

2.45

HHP

11.7

11.8

11.6

11.8

11.5

+100

+0.85%

154,600

1,805,860

118,000

5.51

9.87

HKB

0.6

0.7

0.6

+100

+16.67%

37,800

26,440

36,120

1.69

HLD

15.3

15.4

15.3

15.4

15.3

+100

+0.65%

26,300

404,110

308,000

14.39

4.81

KVC

1.2

1.3

1.1

1.3

1.1

+100

+8.33%

222,700

272,980

64,350

3.01

4.45

LAS

6.7

6.8

6.9

6.8

+100

+1.49%

850

5,805

767,424

35.86

11.76

LIG

4.5

4.6

4.5

4.6

4.5

+100

+2.22%

7,000

31,750

196,577

9.19

20.81

MBS

15.1

15.2

15.3

15.4

+100

+0.66%

87,700

1,317,870

1,856,173

86.74

10.41

MCO

2.3

2.4

2.3

2.4

2.3

+100

+4.35%

500

1,170

9,849

0.46

144.56

NAG

4.7

4.8

4.7

4.8

4.6

+100

+2.13%

16,102

74,819

71,278

3.33

5.32

NBC

5.8

5.9

+100

+1.72%

500

2,950

218,295

10.20

3.37

NSH

1.9

1.8

+100

+5.26%

293,020

582,907

41,387

1.93

PVC

7.1

7.2

7.4

7.2

+100

+1.41%

332,400

2,414,480

360,000

16.82

12.96

SHB

6.3

6.4

6.3

6.4

6.2

+100

+1.59%

15,901,757

100,213,598

7,699,968

359.81

3.64

SHN

8.9

+100

+1.12%

47,500

427,180

1,166,464

54.51

22.84

SHS

7.3

7.4

7.3

7.5

7.2

+100

+1.37%

964,034

7,045,843

1,533,785

71.67

3.74

TCS

7.8

7.9

7.4

7.9

7.4

+100

+1.28%

7,975

59,975

212,090

9.91

2.92

TDT

11.8

11.9

12.1

11.8

+100

+0.85%

26,300

316,710

95,379

4.46

4.10

TIG

3.1

3.2

3.1

3.2

3.1

+100

+3.23%

96,200

302,540

264,481

12.36

3.90

TTZ

8.2

8.3

7.6

8.3

7.6

+100

+1.22%

80,400

615,110

62,835

2.94

70.63

TVC

16.1

16.2

15.9

+100

+0.63%

138,110

2,213,039

644,267

30.11

29.01

TVD

5.3

5.4

5.3

5.4

5.3

+100

+1.89%

2,100

11,140

242,799

11.35

4.32

TXM

3.2

3.3

+100

+3.13%

500

1,650

23,100

1.08

VCG

26.5

26.6

26.4

26.6

26.4

+100

+0.38%

794,870

21,070,577

11,749,504

549.04

18.16

VIG

1.1

0.9

1.1

0.9

+100

+10.00%

23,100

23,120

37,547

1.75

VMC

11.2

11.3

11.5

11.3

+100

+0.89%

9,476

108,466

226,000

10.56

3.69

ADC

14.7

0.00%

44,982

2.10

4.15

AMC

20.6

0.00%

58,710

2.74

AME

7.1

0.00%

178,920

8.36

6.81

ARM

49.5

0.00%

128,341

6.00

18.50

ART

1.7

1.8

1.6

0.00%

993,917

1,689,839

164,768

7.70

2.90

ATS

21.6

0.00%

75,600

3.53

110.33

BBS

12.2

0.00%

73,200

3.42

14.10

BCC

7.6

7.7

7.5

0.00%

72,717

557,441

836,076

39.07

5.30

BDB

9.9

0.00%

11,152

0.52

11.95

BED

0.00%

78,000

3.64

2.77

BKC

5.8

0.00%

68,079

3.18

BLF

2.4

0.00%

27,600

1.29

4.65

BPC

0.00%

57,000

2.66

12.36

BSC

15.2

0.00%

47,891

2.24

68.89

BST

50.1

0.00%

55,110

2.58

39.75

BTS

4.4

0.00%

527,832

24.67

14.51

BXH

15.4

0.00%

46,385

2.17

12.68

C92

8.9

0.00%

47,285

2.21

CAG

95.4

0.00%

1,316,520

61.52

288.12

CAN

0.00%

150,000

7.01

14.77

CEO

10.3

10.1

0.00%

619,304

6,312,302

1,590,361

74.32

3.77

CIA

15.5

0.00%

3,730

57,812

172,050

8.04

13.73

CJC

0.00%

84,000

3.93

21.68

CKV

0.00%

56,168

2.62

10.55

CLH

14.8

13.5

0.00%

400

5,780

148,000

6.92

4.61

CLM

0.00%

143,000

6.68

7.55

CMC

9.3

0.00%

42,418

1.98

CMS

3.2

0.00%

560

1,786

55,040

2.57

10.73

CT6

4.1

0.00%

25,034

1.17

CTA

0.5

0.00%

4,771

0.22

CTB

31.5

0.00%

270,900

12.66

9.80

CTC

3.8

0.00%

33,440

1.56

48.83

CTP

2.1

0.00%

100

210

25,410

1.19

2.09

CTT

8.2

0.00%

38,518

1.80

8.67

CTX

15.4

0.00%

300

4,620

405,849

18.96

3.75

CX8

9.7

0.00%

21,422

1.00

16.71

DAE

16.8

0.00%

25,178

1.18

5.36

DBT

11.5

0.00%

141,617

6.62

6.18

DC2

0.00%

12,600

0.59

DHP

0.00%

94,922

4.44

5.67

DID

6.9

0.00%

55,200

2.58

7.03

DL1

29.4

0.00%

2,974,614

139.00

156.69

DNC

29.8

0.00%

122,488

5.72

6.98

DNM

8.7

0.00%

38,085

1.78

10.16

DNP

15.2

0.00%

200

3,040

1,519,996

71.03

65.19

DNY

2.9

0.00%

78,299

3.66

DP3

61.9

0.00%

5,332

330,583

533,200

24.92

5.82

DPC

14.5

13.1

14.5

13.1

0.00%

3,500

50,190

32,441

1.52

9.51

DS3

3.3

3.4

3.3

0.00%

94,900

315,500

35,210

1.65

5.06

ECI

13.8

0.00%

24,288

1.13

5.69

FDT

32.5

0.00%

99,271

4.64

11.24

GKM

15.1

0.00%

870,000

13,120,230

214,043

10.00

73.18

GMX

27.5

0.00%

146,147

6.83

6.96

HBE

0.00%

17,848

0.83

10.53

HBS

2.6

0.00%

85,800

4.01

22.67

HCC

13.4

13.7

13.4

0.00%

14,810

199,485

87,349

4.08

5.28

HCT

0.00%

58,475

2.73

27.85

HEV

13.2

0.00%

13,200

0.62

6.98

HGM

39.3

0.00%

468,484

21.89

19.18

HHC

93.5

0.00%

930

1,535,738

71.76

36.94

HJS

24.5

0.00%

269

514,498

24.04

10.85

HKT

2.7

0.00%

16,565

0.77

17.56

HLC

7.1

0.00%

180,448

8.43

3.30

HLY

0.00%

51,995

2.43

HMH

9.5

0.00%

122,630

5.73

11.91

HNM

0.00%

100,000

4.67

7.41

HPM

9.7

0.00%

36,860

1.72

7.32

HST

6.4

0.00%

9,526

0.45

13.60

HTC

29.2

0.00%

321,200

15.01

8.04

HTP

3.5

0.00%

5,760

0.27

HUT

2.2

2.3

2.2

0.00%

417,340

919,288

590,990

27.62

26.53

HVA

0.9

0.00%

5,085

0.24

ICG

0.00%

140,576

6.57

2.47

INC

6.4

0.00%

12,800

0.60

6.91

KHS

13.5

0.00%

144,450

6.75

4.26

KKC

8.1

0.00%

38,008

1.78

KLF

1.2

1.3

1.2

0.00%

168,190

201,850

198,423

9.27

13.92

KMT

8.9

0.00%

87,634

4.10

31.20

KSK

0.2

0.00%

4,778

0.22

KSQ

1.8

1.7

1.8

1.7

0.00%

8,700

14,810

54,000

2.52

10.89

KST

15.6

0.00%

46,738

2.18

5.33

KTT

4.5

0.00%

13,298

0.62

L18

8.6

0.00%

98,797

4.62

87.47

L35

0.00%

26,121

1.22

25.05

L43

0.00%

10,500

0.49

L62

7.2

0.00%

59,747

2.79

46.20

LBE

27.4

0.00%

30,028

1.40

17.50

LCD

7.5

0.00%

11,250

0.53

5.32

LCS

2.7

0.00%

20,520

0.96

22.77

LDP

23.2

0.00%

181,654

8.49

LHC

62.5

0.00%

225,000

10.51

5.04

LM7

10.8

0.00%

54,000

2.52

267.43

LO5

1.9

0.00%

9,785

0.46

LUT

2.8

0.00%

41,888

1.96

69.37

MAC

5.9

0.00%

89,324

4.17

7.20

MAS

45.1

0.00%

1,700

77,930

192,473

8.99

13.58

MCC

11.5

0.00%

57,340

2.68

9.58

MCF

11.4

0.00%

122,867

5.74

11.76

MDC

7.5

0.00%

160,638

7.51

11.94

MEC

1.9

1.8

0.00%

6,100

11,090

15,872

0.74

MEL

8.7

0.00%

130,500

6.10

12.79

MHL

5.1

0.00%

26,972

1.26

MIM

12.3

0.00%

41,941

1.96

MKV

0.00%

60,000

2.80

88.87

MPT

1.8

1.9

1.8

0.00%

64,080

115,394

27,994

1.31

1.12

MSC

0.00%

360,000

16.82

MST

3.1

3.2

3.1

0.00%

252,495

789,289

110,112

5.15

7.23

NAP

0.00%

344,275

16.09

28.26

NBP

12.8

0.00%

164,678

7.70

4.59

NDF

1.4

0.00%

10,995

0.51

NDX

12.8

0.00%

2,000

25,600

72,801

3.40

6.11

NET

33.5

31.6

0.00%

9,200

307,300

750,346

35.06

11.85

NFC

5.7

0.00%

89,668

4.19

7.22

NGC

8.4

0.00%

19,319

0.90

5.06

NHC

34.4

0.00%

104,629

4.89

10.16

NHP

0.5

0.6

0.5

0.00%

100,400

50,730

13,788

0.64

NST

0.00%

201,636

9.42

14.32

NTP

37.9

37.5

0.00%

26,000

976,970

3,382,207

158.05

8.44

ONE

0.00%

5,000

20,000

31,759

1.48

5.20

PCE

10.3

0.00%

103,000

4.81

7.11

PCG

13.5

0.00%

254,745

11.90

PDB

9.5

0.00%

4,900

46,660

84,645

3.96

6.50

PDC

4.1

0.00%

61,500

2.87

PEN

6.7

0.00%

33,500

1.57

2.78

PGN

9.6

0.00%

160,000

1,536,000

31,680

1.48

12.91

PGT

4.6

0.00%

40,745

1.90

7.01

PHN

27.8

0.00%

201,659

9.42

9.02

PHP

11.1

11.5

0.00%

10,410

114,590

3,596,560

168.06

9.13

PIA

31.2

0.00%

121,680

5.69

5.97

PLC

0.00%

137

1,131,166

52.86

7.48

PMB

6.1

0.00%

73,200

3.42

4.90

PMP

13.5

0.00%

2,600

35,100

56,700

2.65

12.50

PMS

12.9

0.00%

92,903

4.34

5.78

POT

15.9

0.00%

300

4,590

308,937

14.44

10.84

PPP

0.00%

176,000

8.22

22.51

PPS

7.5

7.6

7.5

0.00%

6,330

47,638

112,500

5.26

5.91

PPY

13.4

0.00%

110,416

5.16

5.31

PRC

10.5

0.00%

12,600

0.59

9.08

PSC

13.5

0.00%

97,200

4.54

6.38

PSD

12.1

0.00%

370,501

17.31

4.54

PSE

5.7

0.00%

71,250

3.33

7.71

PSI

2.4

0.00%

143,619

6.71

21.35

PSW

5.6

0.00%

95,200

4.45

9.93

PTD

16.2

0.00%

51,840

2.42

3.14

PTI

15.5

0.00%

178

2,678

1,246,133

58.23

79.90

PTS

0.00%

27,840

1.30

6.87

PV2

3.2

0.00%

117,980

5.51

8.78

PVE

2.7

0.00%

67,500

3.15

27.81

PVX

1.5

1.4

0.00%

494,209

725,013

599,996

28.04

QHD

17.2

0.00%

95,025

4.44

42.70

QNC

2.2

0.00%

81,649

3.82

1.54

QST

13.4

0.00%

21,708

1.01

5.21

QTC

19.2

0.00%

51,840

2.42

6.11

RCL

14.1

0.00%

106,587

4.98

9.49

S55

24.2

0.00%

600

14,520

242,000

11.31

4.41

S74

4.4

0.00%

28,512

1.33

SAF

49.2

0.00%

389,573

18.20

9.47

SCI

17.4

17.9

17.1

0.00%

81,938

1,419,335

191,400

8.94

3.40

SCL

4.8

0.00%

66,672

3.12

SD2

0.00%

500

2,000

57,694

2.70

17.67

SD4

5.7

0.00%

58,710

2.74

4.12

SD5

6.1

5.8

6.1

5.8

0.00%

300

1,770

158,599

7.41

8.95

SD9

6.1

6.2

5.9

0.00%

18,304

111,244

208,827

9.76

7.87

SDA

3.1

0.00%

81,239

3.80

SDC

16.5

0.00%

43,059

2.01

15.08

SDG

38.4

0.00%

261,120

12.20

9.11

SDN

28.8

0.00%

43,725

2.04

6.12

SDU

8.1

0.00%

162,000

7.57

119.62

SEB

0.00%

200

6,000

959,999

44.86

11.55

SGC

128.8

0.00%

920,608

43.02

31.51

SGD

0.00%

48,516

2.27

9.12

SGO

0.8

0.00%

16,000

0.75

SJE

29.4

0.00%

538,314

25.15

10.81

SMN

10.3

0.00%

45,372

2.12

4.27

SMT

30.8

0.00%

168,397

7.87

SPI

1.1

1.2

1.1

0.00%

454,040

499,450

18,497

0.86

SSM

5.7

0.00%

104

28,201

1.32

76.38

STC

0.00%

375

73,652

3.44

4.60

STP

6.5

0.00%

52,143

2.44

24.84

SVN

0.00%

42,000

1.96

70.10

TBX

12.9

0.00%

19,483

0.91

59.11

TC6

4.4

4.3

0.00%

7,792

34,099

142,983

6.68

5.83

TDN

5.1

0.00%

150,139

7.02

4.01

TET

30.2

0.00%

172,229

8.05

12.36

THB

10.5

0.00%

1,000

10,500

119,958

5.61

13.45

THT

6.6

0.00%

162,156

7.58

1.92

TKU

7.8

0.00%

234,277

10.95

5.35

TMB

0.00%

100,000

4.67

5.78

TMC

14.3

0.00%

177,320

8.29

10.45

TPH

9.6

0.00%

18,212

0.85

11.74

TPP

9.3

0.00%

666

6,531

142,379

6.65

35.19

TSB

0.00%

47,218

2.21

13.66

TST

0.00%

33,600

1.57

5.26

TTL

6.4

0.00%

267,864

12.52

25.01

TTT

51.5

0.00%

235,366

11.00

4.45

TV3

0.00%

500

14,000

231,730

10.83

14.40

TV4

14.6

0.00%

230,245

10.76

9.14

V12

11.1

0.00%

64,580

3.02

10.21

V21

20.6

0.00%

247,196

11.55

144.37

VBC

18.5

0.00%

138,749

6.48

VC2

0.00%

225,000

10.51

14.31

VC3

22.6

22.7

22.6

0.00%

1,162,445

26,271,765

641,376

29.97

59.61

VC6

11.2

0.00%

89,600

4.19

11.89

VC7

6.9

0.00%

600

4,150

153,995

7.20

10.84

VC9

10.3

0.00%

120,461

5.63

393.33

VCC

9.8

0.00%

117,600

5.50

8.06

VCM

0.00%

135,000

6.31

13.80

VE1

8.2

0.00%

48,636

2.27

VE2

0.00%

400

4,000

20,981

0.98

19.17

VE3

6.2

0.00%

8,182

0.38

VE4

8.6

0.00%

8,841

0.41

17.03

VE8

0.00%

16,200

0.76

VIE

0.00%

15,612

0.73

VIT

13.5

0.00%

100

1,350

263,245

12.30

3.57

VIX

6.2

6.1

6.2

6.1

0.00%

22,267

136,039

625,980

29.25

3.11

VKC

3.6

3.8

3.6

0.00%

31,210

114,227

69,404

3.24

24.22

VLA

0.00%

15,120

0.71

VMI

0.6

0.00%

6,570

0.31

VMS

7.8

0.00%

70,200

3.28

13.98

VNC

34.5

0.00%

362,235

16.93

10.40

VNF

0.00%

242,926

11.35

7.88

VNR

20.6

0.00%

124

2,700,164

126.18

9.28

VNT

31.9

0.00%

379,406

17.73

42.90

VSM

11.5

0.00%

35,075

1.64

5.47

VTH

0.00%

50,000

2.34

10.05

VTJ

8.2

0.00%

93,480

4.37

6.29

VXB

0.00%

36,441

1.70

WCS

155

156

155

0.00%

800

124,300

387,500

18.11

5.78

X20

9.4

0.00%

162,150

7.58

7.26

AMV

19.1

19.2

18.5

-100

-0.52%

13,600

255,990

515,199

24.07

2.16

BVS

10.9

10.8

10.7

10.9

10.6

-100

-0.92%

74,940

797,730

779,962

36.45

7.14

DDG

25.6

25.5

25.7

25.4

-100

-0.39%

87,110

2,221,523

306,000

14.30

18.95

DPS

0.5

0.4

0.5

0.4

-100

-20.00%

140,200

56,100

12,434

0.58

DST

0.9

-100

-10.00%

109,700

100,120

28,997

1.36

DXP

11.9

12.5

11.9

-100

-0.83%

2,754

32,868

309,246

14.45

8.48

FID

1.3

1.2

-100

-7.69%

100

120

28,248

1.32

ITQ

2.5

2.4

-100

-4.00%

50,500

121,200

57,224

2.67

29.06

KSD

5.1

-100

-1.96%

4,200

21,000

60,000

2.80

10.76

PVG

6.7

6.6

6.7

6.6

-100

-1.49%

44,200

292,820

240,900

11.26

28.77

PVI

33.7

33.6

33.9

33.2

-100

-0.30%

253,515

8,500,711

7,765,261

362.86

10.15

PVL

1.7

1.6

1.8

1.6

-100

-5.88%

1,500

2,520

80,000

3.74

3.94

S99

8.7

8.6

8.9

8.6

-100

-1.15%

13,893

120,311

350,800

16.39

5.82

SD6

3.4

3.3

3.4

3.1

-100

-2.94%

6,300

20,740

114,746

5.36

19.03

SDT

3.9

3.8

3.9

3.8

-100

-2.56%

300

1,160

162,383

7.59

24.43

SIC

9.9

9.8

-100

-1.01%

1,400

13,720

235,193

10.99

3.02

SJC

1.9

1.8

1.9

1.8

-100

-5.26%

400

730

12,483

0.58

TA9

8.5

8.4

8.5

8.2

-100

-1.18%

5,010

41,936

104,326

4.88

4.74

TTC

12.8

12.7

12.2

12.7

12.2

-100

-0.78%

300

3,720

75,445

3.53

4.28

TTH

2.9

-100

-3.33%

77,950

226,610

86,710

4.05

1.55

VAT

1.9

1.8

1.9

1.8

-100

-5.26%

3,700

6,940

8,181

0.38

VE9

1.4

1.3

1.4

1.3

-100

-7.14%

9,210

12,344

16,281

0.76

WSS

1.7

1.6

-100

-5.88%

100

160

80,480

3.76

ACB

22.6

22.4

22.6

22.7

22.3

-200

-0.88%

1,299,512

29,170,246

27,936,499

1,305.44

4.94

HOM

3.6

3.4

3.3

-200

-5.56%

20,500

68,200

235,377

11.00

9.13

KDM

2.5

2.3

-200

-8.00%

3,900

8,970

16,330

0.76

4.28

NHA

8.1

7.9

-200

-2.47%

9,880

78,560

118,907

5.56

NRC

23.8

23.6

23.8

23.2

-200

-0.84%

264,150

6,570,550

566,400

26.47

4.92

NTH

30.1

29.9

29.8

-200

-0.66%

3,900

116,710

322,981

15.09

NVB

7.3

7.1

7.2

7.1

-200

-2.74%

1,156,069

8,783,572

2,888,305

134.97

55.02

SHE

13.7

13.5

13.4

13.7

13.4

-200

-1.46%

2,800

38,290

67,500

3.15

3.78

SJ1

18.1

17.9

16.4

17.9

16.4

-200

-1.10%

206

3,529

356,318

16.65

13.09

SRA

9.1

8.9

9.1

9.2

8.9

-200

-2.20%

137,700

1,241,850

160,200

7.49

0.74

VHE

10.4

10.2

10.6

9.4

-200

-1.92%

7,300

70,220

89,760

4.19

6.73

DGC

26.8

26.5

26.9

26.2

-300

-1.12%

56,570

1,500,301

3,285,278

153.52

3.40

NDN

17.1

16.8

17.3

16.6

-300

-1.75%

706,625

11,880,694

805,264

37.63

8.90

PGS

31.8

31.5

-300

-0.94%

2,000

63,730

1,574,962

73.60

15.76

PIC

10.6

10.3

11.5

10.3

-300

-2.83%

360

3,844

312,204

14.59

29.28

PPE

6.1

5.8

-300

-4.92%

500

2,900

11,600

0.54

4.54

SED

17.7

17.2

-300

-1.67%

2,600

45,360

177,000

8.27

4.36

DTD

15.6

15.2

14.1

15.6

14.1

-400

-2.56%

122,036

1,857,570

334,400

15.63

3.76

HAD

21.6

21.5

-400

-1.82%

8,200

179,330

86,400

4.04

8.12

VC1

12.9

12.5

-400

-3.10%

3,100

38,750

150,000

7.01

9.04

CPC

25.3

24.8

25.2

25.4

22.9

-500

-1.98%

2,300

54,280

101,220

4.73

8.95

D11

22.5

22.6

-500

-2.22%

5,204

114,550

144,143

6.74

5.26

IDJ

5.4

4.9

5.4

4.9

-500

-9.26%

570,600

2,808,927

159,740

7.46

3.57

TFC

5.5

5.6

5.5

-500

-8.33%

4,400

24,510

92,565

4.33

7.84

TKC

16.2

15.7

14.6

15.7

14.6

-500

-3.09%

400

5,950

168,496

7.87

67.96

TMX

13.5

-500

-3.57%

2,500

33,750

81,000

3.79

8.98

HVT

38.1

37.5

-600

-1.57%

4,800

178,580

412,052

19.25

4.99

TJC

6.8

6.2

-600

-8.82%

1,040

6,448

53,320

2.49

VTC

7.2

6.6

-600

-8.33%

800

5,280

29,892

1.40

API

13.3

-700

-5.00%

100

1,330

470,820

22.00

20.92

APP

7.2

6.5

-700

-9.72%

600

3,900

30,109

1.41

INN

33.7

34.3

32.7

-700

-2.08%

1,313

43,395

594,000

27.76

6.65

PBP

9.8

9.1

-700

-7.14%

100

910

41,596

1.94

5.47

TAR

30.8

30.1

30.4

30.9

30.1

-700

-2.27%

63,900

1,951,270

1,053,500

49.23

31.62

TNG

18.4

17.7

18.4

18.6

17.7

-700

-3.80%

1,331,857

23,961,140

1,100,374

51.42

4.51

VDL

19.7

18.8

-900

-4.57%

100

1,880

275,554

12.88

20.84

EID

14.7

14.5

-1,000

-6.25%

4,300

62,960

225,000

10.51

5.33

VHL

-1,000

-3.57%

1,900

51,300

675,000

31.54

4.88

CAP

30.3

29.2

29.7

29.1

-1,100

-3.63%

5,800

170,453

138,995

6.50

14.37

PMC

62.2

-1,200

-1.93%

213

12,919

569,287

26.60

8.02

DHT

43.5

42.2

43.9

44.5

42.2

-1,300

-2.99%

27,970

1,215,703

891,511

41.66

9.66

BAX

53.4

-1,600

-2.91%

10,600

553,450

437,880

20.46

6.06

VSA

20.5

18.6

20.5

18.6

-1,900

-9.27%

4,800

98,210

262,195

12.25

8.23

DIH

22.1

-2,100

-9.50%

3,200

64,000

118,205

5.52

105.72

GDW

22.7

20.6

24.8

20.6

-2,100

-9.25%

1,100

23,080

195,700

9.14

VTL

23.6

21.3

-2,300

-9.75%

100

2,130

107,778

5.04

BTW

26.6

24.1

-2,500

-9.40%

401

11,139

225,576

10.54

7.59

GLT

33.7

30.5

-3,200

-9.50%

100

3,050

248,005

11.59

14.45

SGH

54.5

-3,500

-6.42%

100

5,100

630,569

29.47

34.16

※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」