ハノイ証取株価- ベトナム株情報

ハノイ証取株価

2019/05/22 15:00VNT(ベトナムタイム)

HNX インデックス（10分ディレイ表示）	106.13
-0.15/-0.15%

売買高	39,110,306 株（前日比 +43.47%）
売買高（相対取引を含む）	53,432,141 株（前日比 +93.76%）

値上がり銘柄数	61
値下がり銘柄数	76
変わらず銘柄数	238
総銘柄数	375

売買代金	438,326 百万VND （前日比 +39.78%）
売買代金（相対取引を含む）	645,991 百万VND （前日比 +102.54%）

HNX30	194.59	-1.21	-0.62%
LARGE	161.93	-0.21	-0.13%
MID/SMALL	153.66	-0.34	-0.22%
VNX Allshare	1,354.66	-4.40	-0.32%

前日終値	106.28 (05/21)
始値	106.29
高値	107.06
安値	105.98
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)	186,552	2,515,210	-2,328,658
金額 (百万VND)	1,652	26,225	-24,573

産業トレンド
	+0.86	-0.57	+1.30	-0.32	-0.22		+0.06
	-0.09	-0.70	+0.19	+0.63	+0.80	-	-

[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（2019/05/22 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

WCS

175

180

175

181

175

+5,000

+2.86%

11,483

2,063,221

450,000

21.53

6.50

1,800

BAX

41.5

45.6

41.5

45.6

41.5

+4,100

+9.88%

11,400

512,750

373,920

17.89

5.74

HTC

31.9

+2,900

+10.00%

110

3,495

350,900

16.79

8.01

MAS

48.5

+2,500

+5.43%

100

4,850

206,983

9.90

12.91

TV2

155

157

155

157.8

154.3

+2,000

+1.29%

31,174

4,855,268

1,933,166

92.50

8.59

VNF

20.7

22.4

+1,700

+8.21%

100

2,240

187,292

8.96

5.07

VGP

16.1

17.6

15.7

17.6

15.7

+1,500

+9.32%

1,600

26,310

137,736

6.59

24.14

PSD

13.5

14.7

13.5

14.8

13.5

+1,200

+8.89%

2,400

33,850

375,094

17.95

5.14

1,500

NBP

11.8

12.9

+1,100

+9.32%

200

2,580

165,965

7.94

4.91

ATS

20.3

23.2

20.3

+1,000

+4.55%

1,400

32,130

80,500

3.85

137.86

C69

10.5

11.5

10.8

+1,000

+9.52%

342,922

3,905,630

115,000

5.50

15.80

SDN

29.5

30.5

+1,000

+3.39%

5,000

151,470

46,306

2.22

6.25

4,400

VBC

20.9

+1,000

+5.00%

700

14,670

157,499

7.54

5.38

AME

8.1

8.9

+800

+9.88%

100

890

106,800

5.11

6.33

BPC

13.4

+600

+4.48%

1,800

25,200

53,200

2.55

10.27

HHP

17.6

17.7

16.8

+600

+3.53%

289,600

5,001,360

176,000

8.42

19.60

HVT

48.5

+500

+1.04%

4,300

207,050

532,921

25.50

6.26

PMC

61.6

62.1

58.6

+500

+0.81%

900

55,350

579,553

27.73

7.98

500

100

SLS

39.5

40.5

+500

+1.28%

5,940

228,710

386,782

18.51

6.71

STC

16.5

+500

+3.13%

6,460

106,490

93,481

4.47

5.56

TJC

5.4

5.9

+500

+9.26%

111,300

556,950

50,740

2.43

CET

4.1

4.4

+300

+7.32%

110

482

26,620

1.27

3.53

DS3

4.3

+300

+7.50%

298,000

1,222,740

45,880

2.20

7.76

EBS

10.3

+300

+3.00%

1,000

10,300

102,646

4.91

9.79

PIC

13.3

+300

+2.31%

100

1,330

403,137

19.29

16.79

SDT

4.1

4.4

4.1

4.4

4.1

+300

+7.32%

200

850

188,022

9.00

24.05

TFC

5.4

5.7

+300

+5.56%

100

570

95,931

4.59

9.95

TMX

11.5

11.8

11.5

11.8

11.4

+300

+2.61%

2,800

32,840

70,800

3.39

6.28

TV4

17.8

18.1

17.8

18.1

17.8

+300

+1.69%

10,996

197,364

285,441

13.66

10.84

VC3

23.1

23.4

23.1

23.7

+300

+1.30%

323,100

7,519,710

664,079

31.77

32.95

ACB

29.4

29.6

29.4

29.9

29.4

+200

+0.68%

1,274,708

37,886,585

36,916,088

1,766.32

6.46

CAP

40.8

39.9

+200

+0.49%

3,613

144,528

195,164

9.34

7.01

CIA

17.4

17.6

17.5

17.6

17.5

+200

+1.15%

920

16,120

195,360

9.35

11.09

DDG

22.3

22.5

22.3

22.6

22.2

+200

+0.90%

31,700

712,270

270,000

12.92

26.77

HBS

3.5

3.7

3.8

3.2

+200

+5.71%

813

2,972

122,100

5.84

33.65

500

HLC

6.7

6.9

+200

+2.99%

114

777

175,365

8.39

2.54

IVS

9.4

9.6

8.5

9.6

8.5

+200

+2.13%

10,900

95,220

326,400

15.62

135.59

MPT

2.9

3.1

2.9

3.1

2.9

+200

+6.90%

2,403,920

7,254,761

48,211

2.31

1.66

POT

15.8

+200

+1.27%

132

2,096

310,880

14.87

9.55

SCJ

2.7

2.9

2.5

2.9

2.5

+200

+7.41%

62,136

164

109,733

5.25

5.76

TVC

13.5

13.7

13.4

13.8

13.4

+200

+1.48%

502,720

6,817,710

548,228

26.23

26.97

VCS

62.6

62.8

62.5

+200

+0.32%

44,261

2,776,089

9,847,040

471.15

8.50

AAV

10.1

10.2

10.1

10.3

+100

+0.99%

305,025

3,084,993

146,625

7.02

3.89

BVS

12.1

12.2

+100

+0.83%

21,451

259,267

873,847

41.81

8.35

5,100

CEO

11.8

11.9

11.8

+100

+0.85%

191,000

2,263,860

1,837,407

87.91

7.24

DNP

15.4

15.5

15.4

15.6

+100

+0.65%

60,000

925,610

1,364,132

65.27

29.88

13,000

DP3

66.1

66.5

66.7

66.1

+100

+0.15%

3,110

206,760

449,480

21.51

5.62

DST

1.3

1.4

1.2

1.4

1.2

+100

+7.69%

101,010

133,304

45,107

2.16

HCC

14.8

14.9

14.7

14.9

14.7

+100

+0.68%

1,600

23,540

97,126

4.65

5.35

100

ITQ

2.8

2.9

2.8

2.9

2.8

+100

+3.57%

59,010

165,329

69,146

3.31

11.53

KLF

1.5

1.6

1.5

+100

+6.67%

894,700

1,430,900

264,564

12.66

19.77

MDC

8.4

8.5

+100

+1.19%

1,500

12,750

182,056

8.71

8.40

NSH

2.8

2.9

2.8

+100

+3.57%

10,600

29,790

60,011

2.87

PLC

16.1

16.2

+100

+0.62%

8,100

130,220

1,308,921

62.63

8.13

100

PSI

2.8

2.9

+100

+3.57%

1,500

4,370

173,540

8.30

31.46

PTS

5.8

5.9

+100

+1.72%

4,100

24,200

32,851

1.57

5.45

SDA

2.7

2.8

+100

+3.70%

113

313

73,377

3.51

SDD

3.3

3.4

3.3

3.4

3.3

+100

+3.03%

3,139

10,365

54,425

2.60

VC7

7.9

7.8

+100

+1.27%

43,550

343,795

87,997

4.21

9.60

VTC

6.8

6.9

+100

+1.47%

1,118

7,755

31,251

1.50

8.24

VTV

8.5

8.6

8.5

8.6

8.5

+100

+1.18%

4,000

34,200

268,318

12.84

9.98

ACM

0.5

0.6

0.5

0.00%

54,600

27,610

25,500

1.22

ADC

14.4

0.00%

140

44,064

2.11

4.20

ALV

2.7

0.00%

15,276

0.73

AMC

20.6

0.00%

58,710

2.81

5.64

APP

5.1

0.00%

23,624

1.13

APS

2.9

0.00%

33,700

97,730

113,100

5.41

50.63

ARM

70.3

0.00%

182,270

8.72

28.89

ART

2.8

2.9

2.8

0.00%

551,288

1,544,064

271,383

12.98

3.21

ASA

0.7

0.00%

7,000

0.33

BBS

12.4

0.00%

74,400

3.56

13.20

BDB

9.9

0.00%

11,152

0.53

13.23

BED

0.00%

153,000

7.32

5.47

BII

1.1

0.9

0.00%

324,416

323,494

57,680

2.76

61.11

BKC

6.2

0.00%

72,774

3.48

BLF

2.9

0.00%

30,450

1.46

BSC

15.5

0.00%

48,837

2.34

46.68

BST

50.1

0.00%

55,110

2.64

39.53

BTS

4.5

0.00%

5,100

22,950

539,828

25.83

9.16

BTW

18.5

0.00%

173,160

8.29

6.66

BXH

0.00%

45,181

2.16

12.93

C92

8.2

0.00%

43,566

2.08

116.09

CAG

117.8

0.00%

1,625,640

77.78

511.13

CJC

0.00%

84,000

4.02

154.19

CKV

15.8

0.00%

63,390

3.03

12.44

CLH

16.1

0.00%

161,000

7.70

5.14

CLM

13.1

0.00%

144,100

6.89

8.48

CMC

3.2

0.00%

14,595

0.70

CMI

0.6

0.00%

9,600

0.46

CMS

5.3

0.00%

58,500

280,800

91,160

4.36

93.89

CPC

29.4

0.00%

119,995

5.74

9.03

CT6

4.1

0.00%

25,034

1.20

CTA

0.5

0.00%

4,771

0.23

CTC

3.8

0.00%

33,440

1.60

44.56

CTT

7.1

0.00%

33,351

1.60

4.72

CTX

23.1

0.00%

608,773

29.13

32.93

CVN

16.9

0.00%

139,425

6.67

4.63

CX8

9.5

0.00%

20,980

1.00

16.29

DAD

16.6

0.00%

77,343

3.70

5.90

DAE

17.4

0.00%

26,077

1.25

5.47

DBT

11.1

0.00%

136,691

6.54

6.28

DC4

8.4

9.2

8.4

0.00%

300

2,660

92,400

4.42

8.17

DHP

10.6

0.00%

1,300

13,780

100,617

4.81

6.13

1,300

DHT

32.3

32.2

32.5

31.9

0.00%

6,700

215,460

608,637

29.12

7.40

DID

4.9

0.00%

39,200

1.88

5.55

DIH

18.3

0.00%

108,158

5.18

45.21

DL1

33.3

0.00%

3,369,206

161.21

190.03

DLR

0.00%

40,500

1.94

DNC

23.8

0.00%

97,826

4.68

5.99

DPC

50.8

0.00%

113,654

5.44

48.17

DPS

0.6

0.7

0.6

0.00%

32,400

19,490

18,651

0.89

DTD

12.3

12.4

12.1

0.00%

97,000

1,188,500

270,600

12.95

2.61

DXP

0.00%

9,336

112,010

311,844

14.92

9.10

9,300

DZM

3.9

0.00%

21,044

1.01

ECI

13.8

0.00%

24,288

1.16

7.24

EID

0.00%

195,000

9.33

4.71

FDT

40.1

0.00%

122,485

5.86

13.87

FID

1.1

0.00%

360

390

25,894

1.24

GDW

18.4

0.00%

174,800

8.36

GKM

15.4

15.5

15.3

0.00%

101,900

1,568,810

218,295

10.44

55.44

GLT

36.9

0.00%

300,045

14.36

13.25

GMX

0.00%

127,547

6.10

6.02

HBE

8.2

0.00%

18,295

0.88

11.88

HCT

23.4

0.00%

47,183

2.26

21.47

HEV

10.7

0.00%

10,700

0.51

14.01

HGM

41.3

0.00%

492,326

23.56

17.98

HHC

118.8

0.00%

1,951,290

93.36

48.06

HJS

26.4

0.00%

5,100

134,640

554,397

26.53

12.04

HKB

0.8

0.7

0.00%

168,640

121,588

41,280

1.98

HKT

2.8

0.00%

17,178

0.82

HLD

15.4

15.3

15.4

15.3

0.00%

39,100

598,340

308,000

14.74

4.22

HLY

0.00%

22,998

1.10

HMH

0.00%

141,993

6.79

11.85

HNM

3.6

0.00%

72,000

3.44

58.30

HPM

11.9

0.00%

45,220

2.16

9.30

HST

6.2

0.00%

9,228

0.44

20.74

HTP

7.2

0.00%

11,848

0.57

59.21

HVA

1.7

0.00%

9,605

0.46

IDJ

3.7

3.6

0.00%

4,200

15,340

120,620

5.77

2.38

IDV

30.5

30.6

30.5

0.00%

300

9,160

443,023

21.20

5.73

200

INC

7.9

0.00%

15,800

0.76

8.07

INN

34.6

35.5

34.6

0.00%

9,100

316,550

597,888

28.61

6.36

100

3,000

KHB

0.00%

29,075

1.39

KHS

0.00%

139,100

6.66

4.90

KKC

0.00%

10,200

91,800

42,231

2.02

KMT

5.6

0.00%

55,141

2.64

8.31

KSD

0.00%

72,000

3.44

19.16

KSK

0.3

0.00%

7,166

0.34

KSQ

1.9

0.00%

25,000

47,510

57,000

2.73

11.59

KST

0.00%

47,936

2.29

8.71

KTS

19.9

0.00%

100,893

4.83

9.97

KTT

5.5

0.00%

16,253

0.78

61.89

KVC

1.3

1.4

1.3

0.00%

164,900

214,390

64,350

3.08

4.87

L18

0.00%

12,000

108,000

72,900

3.49

L35

10.8

10.7

11.8

9.8

0.00%

8,300

86,700

35,264

1.69

27.31

L43

0.00%

10,500

0.50

L61

20.3

0.00%

153,797

7.36

26.48

L62

5.6

0.00%

46,470

2.22

36.12

LBE

0.00%

17,534

0.84

10.66

LCD

7.5

0.00%

11,250

0.54

6.80

LCS

2.5

0.00%

19,000

0.91

21.08

LDP

23.6

0.00%

700

16,520

184,786

8.84

700

LHC

62.5

0.00%

225,000

10.77

4.68

LM7

3.5

0.00%

17,500

0.84

85.32

LTC

0.00%

9,172

0.44

LUT

2.6

0.00%

38,896

1.86

34.53

MAC

6.5

0.00%

98,408

4.71

7.88

MCC

10.8

0.00%

53,850

2.58

11.44

MCF

11.2

0.00%

120,712

5.78

10.97

MCO

1.7

0.00%

6,977

0.33

236.17

MEC

1.9

1.8

1.9

1.8

0.00%

400

730

15,872

0.76

100

MEL

8.7

0.00%

130,500

6.24

13.56

MHL

4.7

0.00%

24,857

1.19

6.64

MIM

12.5

0.00%

42,623

2.04

122.83

MKV

11.9

0.00%

59,500

2.85

155.75

NAG

5.7

0.00%

84,643

4.05

8.20

NAP

10.1

0.00%

217,324

10.40

16.12

NBW

17.4

0.00%

189,660

9.07

15.88

NDF

1.4

0.00%

10,995

0.53

NFC

0.00%

78,656

3.76

4.08

NGC

6.8

0.00%

15,639

0.75

3.88

NHA

7.1

7.2

7.1

0.00%

5,900

41,910

106,866

5.11

3.81

200

NHC

34.4

0.00%

104,629

5.01

9.68

NHP

0.7

0.6

0.00%

73,200

51,230

19,304

0.92

NRC

26.1

25.6

26.2

25.6

0.00%

57,500

1,495,330

313,200

14.99

4.97

NST

13.9

0.00%

155,708

7.45

11.44

NTP

35.1

0.00%

163,264

5,714,221

3,123,411

149.45

8.61

157,900

NVB

8.7

8.8

8.6

0.00%

1,260,618

11,172,085

2,589,725

123.91

66.19

PBP

0.00%

54,852

2.62

5.71

PCG

13.9

0.00%

262,293

12.55

PCN

8.6

0.00%

33,751

1.61

PCT

6.1

0.00%

140,300

6.71

9.59

PDB

10.8

0.00%

96,228

4.60

6.16

PDC

5.6

0.00%

84,000

4.02

PEN

7.9

0.00%

39,500

1.89

4.58

PGS

35.2

0.00%

921

32,254

1,749,958

83.73

15.94

520

PGT

6.8

7.4

6.8

0.00%

5,000

35,850

60,232

2.88

19.66

100

PJC

0.00%

181,708

8.69

8.16

PMB

6.2

0.00%

74,400

3.56

7.63

PMP

13.5

0.00%

56,700

2.71

8.31

PMS

14.3

0.00%

102,985

4.93

8.14

PPE

10.4

0.00%

20,800

1.00

7.41

PPP

14.8

0.00%

118,400

5.67

19.50

PPS

6.9

0.00%

8,400

57,960

103,500

4.95

6.78

5,500

3,300

PPY

13.6

0.00%

112,064

5.36

6.94

PRC

11.1

0.00%

13,320

0.64

23.93

PSC

17.6

0.00%

126,720

6.06

8.40

PSE

7.9

0.00%

98,750

4.72

8.88

PSW

6.7

0.00%

113,900

5.45

12.02

PTD

17.5

0.00%

56,000

2.68

4.61

PVE

3.3

0.00%

82,500

3.95

12.35

PVL

1.9

1.8

1.9

1.8

0.00%

53,800

97,750

95,000

4.55

2.82

PVV

0.5

0.6

0.5

0.00%

60,800

30,850

15,000

0.72

1,000

QHD

17.6

0.00%

97,235

4.65

92.49

QNC

3.6

0.00%

133,607

6.39

2.92

QST

11.1

0.00%

17,982

0.86

4.93

QTC

18.5

0.00%

1,100

20,350

49,950

2.39

5.75

RCL

22.1

24.3

22.1

0.00%

202

4,684

167,062

7.99

15.09

100

S74

4.8

0.00%

31,104

1.49

SAF

55.8

0.00%

441,833

21.14

10.78

SCL

3.8

0.00%

52,782

2.53

SD2

5.8

5.7

5.8

5.7

0.00%

2,000

11,450

83,657

4.00

102.38

SD6

3.4

3.2

3.4

3.2

0.00%

766

2,471

118,223

5.66

13.21

100

SD9

6.4

0.00%

11,800

75,520

219,098

10.48

7.60

SDC

11.7

0.00%

30,533

1.46

8.75

SDU

8.8

0.00%

176,000

8.42

189.05

SEB

0.00%

177,580

5,154,792

959,999

45.93

10.74

SED

17.5

0.00%

175,000

8.37

4.79

SFN

24.3

0.00%

69,599

3.33

14.82

SGC

110

0.00%

786,234

37.62

29.96

SGD

0.00%

44,473

2.13

9.22

SGH

0.00%

704,754

33.72

38.20

SGO

0.8

0.00%

16,000

0.77

SHB

7.2

7.4

7.1

0.00%

17,696,844

128,811,741

8,662,463

414.47

4.87

101,500

345,000

SHE

13.2

0.00%

2,300

30,360

66,000

3.16

4.10

SHN

9.1

8.9

9.1

8.9

0.00%

6,687

60,675

1,123,268

53.74

61.21

SJ1

20.7

0.00%

412,055

19.72

14.60

SJC

2.2

2.3

0.00%

44,900

90,230

15,257

0.73

1,000

SJE

0.00%

323,487

15.48

16.30

SMN

9.8

0.00%

43,169

2.07

5.10

SMT

0.00%

191,360

9.16

65.23

SPI

1.1

0.9

0.00%

28,700

28,760

16,815

0.80

170.27

SPP

3.6

0.00%

28,400

102,240

90,432

4.33

3.74

SSM

6.1

0.00%

30,180

1.44

STP

7.8

0.00%

410

62,572

2.99

15.10

SVN

1.1

0.00%

23,100

1.11

36987.76

TA9

8.4

0.00%

104,326

4.99

4.58

TBX

0.00%

13,593

0.65

26.69

TC6

5.5

5.4

0.00%

24,900

135,560

178,729

8.55

7.38

TCS

8.1

0.00%

100

810

217,459

10.40

3.78

TDT

11.5

11.6

11.5

0.00%

4,900

56,530

92,173

4.41

3.87

TET

31.6

0.00%

180,213

8.62

10.20

THS

9.7

0.00%

26,190

1.25

3.63

THT

8.1

0.00%

7,600

61,160

199,009

9.52

2.49

TIG

3.4

3.5

3.4

0.00%

42,587

145,343

281,011

13.45

4.40

TKC

21.8

20.2

21.8

20.1

0.00%

500

10,230

233,963

11.19

23.24

TMB

11.2

0.00%

112,000

5.36

6.50

TMC

13.1

0.00%

162,440

7.77

7.45

TPH

10.6

0.00%

20,109

0.96

14.16

TPP

12.6

0.00%

179,397

8.58

TSB

8.3

0.00%

55,987

2.68

26.29

TST

7.3

0.00%

35,040

1.68

21.35

TTH

4.5

4.6

4.4

0.00%

168,220

756,070

134,550

6.44

2.06

TTL

11.2

0.00%

468,761

22.43

511.19

TTT

0.00%

237,651

11.37

4.71

TTZ

8.3

0.00%

62,835

3.01

82.33

TVD

5.6

0.00%

200

1,120

251,792

12.05

3.90

V12

13.1

0.00%

76,216

3.65

9.53

V21

8.9

0.00%

106,798

5.11

VC1

0.00%

168,000

8.04

9.52

VC9

0.00%

116,952

5.60

13.66

VCC

9.8

0.00%

6,800

66,660

117,600

5.63

9.20

VCG

26.3

26.1

0.00%

276,700

7,251,730

11,616,991

555.84

21.67

VCM

26.4

0.00%

2,142

79,200

3.79

8.71

VDL

0.00%

395,743

18.94

21.08

VE2

0.00%

23,079

1.10

57.75

VE4

9.9

0.00%

10,177

0.49

19.86

VE8

9.1

0.00%

16,380

0.78

VGS

9.5

9.9

8.8

0.00%

21,900

202,420

357,197

17.09

VHL

0.00%

875,000

41.87

6.18

VIE

0.00%

15,612

0.75

46.27

VIG

1.3

1.4

1.3

0.00%

150,400

195,530

44,373

2.12

VIT

14.8

0.00%

1,060

15,676

288,595

13.81

5.25

VIX

8.5

0.00%

1,611

13,690

688,199

32.93

3.47

VLA

0.00%

22,680

1.09

23.89

VMC

0.00%

5,200

78,000

300,000

14.35

3.55

VMI

0.7

0.00%

7,665

0.37

VMS

9.4

0.00%

84,600

4.05

16.43

VNR

21.5

0.00%

110

2,365

2,818,133

134.84

9.22

VNT

30.6

0.00%

363,944

17.41

38.55

VSA

0.00%

267,833

12.81

4.95

VSM

10.4

0.00%

31,720

1.52

5.02

VTH

9.5

0.00%

47,500

2.27

VTJ

6.3

0.00%

71,820

3.44

28.98

VTL

0.00%

151,800

7.26

11.24

VTS

22.6

0.00%

45,200

2.16

VXB

0.00%

40,490

1.94

WSS

0.00%

100

300

150,900

7.22

X20

9.6

0.00%

165,600

7.92

6.41

BCC

8.8

8.7

8.9

8.6

-100

-1.14%

426,440

3,695,801

957,087

45.79

8.23

DCS

0.5

0.4

-100

-20.00%

1,128,480

455,318

24,124

1.15

26.60

22,000

HHG

1.7

1.6

-100

-5.88%

120,620

192,992

55,834

2.67

HUT

3.5

3.4

3.5

3.3

-100

-2.86%

1,694,914

5,779,831

913,349

43.70

15.87

1,027,000

LAS

8.5

8.4

8.5

8.6

8.4

-100

-1.18%

26,809

229,507

947,994

45.36

9.85

LIG

5.2

5.1

5.2

4.9

-100

-1.92%

270,700

1,356,130

217,944

10.43

26.33

LO5

3.3

3.2

-100

-3.03%

100

320

16,479

0.79

534.76

MBS

16.1

15.9

-100

-0.62%

32,730

524,320

1,953,872

93.49

11.93

MST

4.5

4.4

4.3

4.4

4.1

-100

-2.22%

3,236,242

13,550,526

90,278

4.32

11.12

NDX

12.8

12.7

12.5

12.7

12.5

-100

-0.78%

8,100

101,580

72,232

3.46

5.67

OCH

7.5

7.4

7.5

7.4

-100

-1.33%

4,100

30,740

1,480,000

70.81

62.44

PV2

3.1

-100

-3.23%

12,400

37,200

110,606

5.29

9.97

PVG

8.2

8.1

8.2

-100

-1.22%

1,299,200

10,648,280

224,531

10.74

15.86

PVX

1.3

1.2

1.3

1.2

-100

-7.69%

152,244

186,775

479,996

22.97

SD5

6.1

5.9

5.8

-100

-1.64%

4,100

24,190

155,999

7.46

9.60

100

SIC

9.5

9.4

-100

-1.05%

1,000

9,400

187,995

8.99

4.71

TAR

30.5

30.4

30.6

30.4

-100

-0.33%

72,100

2,196,770

1,064,000

50.91

TV3

40.5

40.4

-100

-0.25%

1,000

40,400

334,353

16.00

22.31

UNI

7.8

7.7

7.5

7.7

7.5

-100

-1.28%

1,020

7,752

117,933

5.64

VAT

2.1

2.2

-100

-4.76%

3,700

7,420

9,090

0.43

VC6

8.9

8.2

8.9

8.2

-100

-1.11%

264

2,235

71,200

3.41

9.27

VE1

9.9

9.8

9.9

9.8

-100

-1.00%

800

7,880

58,720

2.81

VE9

2.5

2.4

-100

-4.00%

10,200

24,480

30,057

1.44

17.65

VKC

4.5

4.4

4.5

4.4

-100

-2.22%

2,000

8,950

88,000

4.21

6.71

CTP

3.6

3.4

3.5

3.6

3.4

-200

-5.56%

48,600

170,090

41,140

1.97

3.25

D11

13.7

13.5

12.9

-200

-1.46%

1,100

14,310

88,452

4.23

6.14

HOM

3.8

3.6

3.7

3.6

-200

-5.26%

3,800

13,740

249,223

11.92

11.75

NBC

7.4

7.2

7.3

7.4

7.2

-200

-2.70%

140,100

1,019,400

266,394

12.75

3.91

10,400

34,800

ONE

4.7

4.5

-200

-4.26%

3,000

13,500

35,821

1.71

4.78

PVC

7.5

7.3

7.5

7.2

-200

-2.67%

252,410

1,857,022

365,000

17.46

17.73

S99

7.8

7.6

7.8

7.6

-200

-2.56%

2,300

17,700

310,009

14.83

5.59

SD4

6.4

6.2

6.4

6.2

-200

-3.13%

3,700

23,080

63,860

3.06

4.45

SHS

11.9

11.7

11.8

11.6

-200

-1.68%

2,067,464

24,163,602

1,233,129

59.00

5.32

700,000

TDN

5.6

5.4

5.5

5.4

-200

-3.57%

57,500

311,320

158,971

7.61

2.88

5,000

VE3

5.8

5.6

6.3

5.5

-200

-3.45%

1,300

7,290

7,390

0.35

38.78

100

DBC

20.8

20.5

20.6

20.3

-300

-1.44%

37,432

765,518

1,697,779

81.23

4.65

DNY

3.7

3.4

-300

-8.11%

4,000

13,600

91,798

4.39

HAT

36.5

36.2

36.5

36.8

36.2

-300

-0.82%

2,200

80,360

113,053

5.41

3.83

ICG

9.3

8.9

-300

-3.23%

5,600

50,100

180,000

8.61

3.51

200

KDM

3.7

3.4

3.5

3.4

-300

-8.11%

39,200

133,350

24,140

1.16

8.86

MBG

6.1

5.8

-300

-4.92%

1,100

6,380

242,672

11.61

10.59

DGC

31.3

30.9

31.3

30.8

-400

-1.28%

65,020

2,016,410

3,331,111

159.38

4.07

HDA

11.4

11.2

-400

-3.51%

101,400

1,119,100

126,500

6.05

7.01

L14

41.6

42.1

42.5

41.6

-400

-0.95%

60,131

2,533,942

623,958

29.85

6.72

MSC

17.5

17.1

17.5

17.1

-400

-2.29%

200

3,460

384,750

18.41

PVB

19.6

20.1

19.5

-400

-2.00%

346,900

6,846,150

423,360

20.26

1,000

S55

23.5

23.1

23.4

23.8

23.1

-400

-1.70%

346,000

7,371,690

231,000

11.05

4.69

9,500

TNG

22.7

22.3

22.8

22.9

22.2

-400

-1.76%

1,111,957

25,019,910

1,100,286

52.65

5.50

6,400

CSC

16.5

-500

-3.03%

4,800

76,800

320,000

15.31

2.33

2,100

PHN

20.5

-500

-2.44%

100

2,000

145,078

6.94

9.05

PHP

11.5

11.1

-500

-4.35%

2,100

23,110

3,596,560

172.08

9.56

PVS

24.9

24.4

24.8

24.4

-500

-2.01%

4,512,329

111,185,581

11,662,377

558.01

9.87

6,100

213,500

SRA

14.2

13.7

14.3

13.7

-500

-3.52%

303,600

4,221,140

27,400

1.31

0.58

2,500

TKU

9.5

-500

-5.00%

800

7,600

285,338

13.65

6.48

800

TTC

13.1

12.6

12.9

12.6

-500

-3.82%

1,200

15,180

74,851

3.58

4.83

DC2

6.1

5.5

-600

-9.84%

100

550

13,860

0.66

NDN

15.5

14.9

15.1

15.3

14.8

-600

-3.87%

2,196,296

32,947,586

662,043

31.68

8.45

PCE

11.1

10.5

11.1

-600

-5.41%

500

5,260

105,000

5.02

7.63

100

TXM

6.4

5.8

-600

-9.38%

10,600

61,480

40,600

1.94

VHE

28.1

27.5

28.1

28.2

27.5

-600

-2.14%

3,100

85,610

24,200

1.16

NET

26.2

25.5

-700

-2.67%

750

19,100

571,159

27.33

10.04

PVI

38.7

38.8

-700

-1.81%

3,198,809

115,299,163

8,782,141

420.20

14.53

VCR

19.6

18.9

20.9

17.8

-700

-3.57%

316,918

6,067,157

666,036

31.87

ALT

11.3

10.4

-900

-7.96%

100

1,040

59,662

2.85

8.64

THB

10.2

9.3

9.2

-900

-8.82%

4,400

41,130

106,249

5.08

19.28

DNM

10.9

-1,100

-9.17%

400

4,360

47,716

2.28

12.91

SDG

23.1

22.1

-1,100

-4.76%

200

4,410

149,600

7.16

4.33

AMV

32.7

31.5

32.5

32.6

31.5

-1,200

-3.67%

64,100

2,053,050

854,146

40.87

3.67

200

VNC

41.2

39.9

-1,300

-3.16%

700

27,980

418,932

20.04

12.42

500

API

21.9

20.4

22.4

20.4

-1,500

-6.85%

1,400

29,630

722,160

34.55

12.59

300

CDN

16.5

-1,500

-8.33%

1,400

23,780

1,633,500

78.16

11.60

300

VC2

17.2

15.6

-1,600

-9.30%

100

1,560

234,000

11.20

14.67

PTI

17.2

15.5

-1,700

-9.88%

9,968

154,572

1,246,133

59.62

50.51

HAD

-2,000

-6.45%

1,200

37,300

116,000

5.55

13.88

100

CTB

37.2

33.5

-3,700

-9.95%

100

3,350

288,100

13.78

11.31

CAN

46.2

41.6

-4,600

-9.96%

200

8,320

208,000

9.95

161.21

200

※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」