ハノイ証取株価- ベトナム株情報

ハノイ証取株価

2019/05/24 15:00VNT(ベトナムタイム)

HNX インデックス（10分ディレイ表示）	105.39
-0.91/-0.86%

売買高	32,296,656 株（前日比 +9.30%）
売買高（相対取引を含む）	32,367,022 株（前日比 +5.80%）

値上がり銘柄数	57
値下がり銘柄数	97
変わらず銘柄数	217
総銘柄数	371

売買代金	424,439 百万VND （前日比 +0.37%）
売買代金（相対取引を含む）	426,523 百万VND （前日比 -2.15%）

HNX30	193.20	-2.38	-1.22%
LARGE	160.44	-1.72	-1.06%
MID/SMALL	154.16	+0.13	+0.09%
VNX Allshare	1,337.71	-15.06	-1.12%

前日終値	106.30 (05/23)
始値	106.30
高値	106.40
安値	103.28
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)	90,420	403,891	-313,471
金額 (百万VND)	782	9,369	-8,587

産業トレンド
	-1.78	-0.23	+1.86	+0.01	-0.19		-0.63
	-0.88	-0.44	+1.03	+0.64	-0.03	-	-

[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（2019/05/24 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

PTS

5.9

5.8

-100

-1.69%

1,200

6,960

32,294

1.54

5.54

TJC

6.4

6.7

+600

+9.38%

990

6,662

60,200

2.87

VMS

0.00%

90,000

4.29

17.47

VSA

-1,000

-5.26%

1,320

23,742

253,737

12.08

4.95

DXP

11.8

11.6

0.00%

4,988

58,529

306,647

14.60

8.95

3,400

700

VGP

20.8

17.1

+1,800

+9.47%

5,700

113,800

162,779

7.75

28.49

BSC

15.5

0.00%

48,837

2.33

46.68

CAG

117.8

0.00%

1,625,640

77.41

511.13

CDN

17.9

17.8

17.5

17.8

17.5

-100

-0.56%

4,600

80,530

1,762,200

83.91

11.54

200

DL1

33.3

0.00%

3,369,206

160.44

190.03

DS3

4.3

4.2

-100

-2.33%

83,000

348,600

44,813

2.13

8.34

HMH

0.00%

2,500

27,500

141,993

6.76

11.85

2,500

MAC

6.8

0.00%

102,950

4.90

8.24

NAP

10.1

0.00%

217,324

10.35

16.12

PHP

10.5

10.7

10.5

-500

-4.55%

800

8,420

3,433,080

163.48

9.15

PRC

11.1

0.00%

13,320

0.63

23.93

VNF

20.3

0.00%

169,733

8.08

4.97

VNT

30.6

0.00%

363,944

17.33

38.55

WCS

180

179

180

181

178

-1,000

-0.56%

7,100

1,274,200

447,500

21.31

6.68

HCT

23.4

0.00%

47,183

2.25

21.47

HHG

1.7

1.6

1.7

1.6

-100

-5.88%

54,900

87,860

55,834

2.66

PCT

6.1

0.00%

140,300

6.68

9.59

PGT

6.8

6.2

+200

+2.94%

700

4,500

62,003

2.95

19.66

600

PJC

0.00%

181,708

8.65

8.16

PSC

17.6

16.9

15.9

16.9

15.9

-700

-3.98%

200

3,280

121,680

5.79

8.40

VSM

10.4

0.00%

31,720

1.51

5.02

VTV

8.8

+200

+2.27%

3,900

35,100

280,798

13.37

10.34

ACB

29.5

29.2

27.2

29.5

27.2

-300

-1.02%

891,367

26,068,367

36,417,222

1,734.15

6.48

NVB

8.7

8.5

0.00%

294,550

2,524,745

2,589,725

123.32

66.19

SHB

7.3

7.1

7.3

7.1

-200

-2.74%

2,522,267

18,083,420

8,542,151

406.77

4.94

API

21.7

23.6

20.1

23.6

20.1

+1,900

+8.76%

1,700

38,380

835,440

39.78

12.47

1,400

APS

2.8

2.9

2.8

2.9

2.8

+100

+3.57%

11,154

32,342

113,100

5.39

48.89

ART

2.8

2.7

2.8

2.6

-100

-3.57%

1,622,950

4,353,402

261,691

12.46

3.21

50,000

23,200

BVS

12.1

0.00%

16,600

200,250

873,847

41.61

8.42

10,500

HBS

3.4

3.7

+300

+8.82%

200

740

122,100

5.81

32.68

IVS

9.2

9.1

9.9

9.1

-800

-8.00%

3,900

35,740

312,800

14.90

144.25

MBS

15.9

15.6

-100

-0.63%

97,560

1,542,772

1,941,660

92.46

11.86

PSI

2.9

0.00%

173,540

8.26

32.59

SHS

11.6

11.5

11.6

11.4

-100

-0.86%

405,531

4,661,259

1,212,050

57.72

5.19

27,500

VIG

1.3

1.2

1.3

1.2

0.00%

136,200

167,950

44,373

2.11

VIX

7.6

7.5

-100

-1.32%

3,039

22,789

607,234

28.92

3.10

WSS

0.00%

150,900

7.19

IDJ

3.6

0.00%

4,100

14,760

117,360

5.59

2.32

TVC

13.4

13.2

13.4

13.1

-200

-1.49%

150,500

1,983,520

528,219

25.15

26.77

PTI

15.6

0.00%

1,254,173

59.72

45.81

PVI

37.9

37.6

38.2

37.5

-300

-0.79%

29,465

1,111,766

8,689,697

413.80

14.23

600

VNR

21.8

21.7

21.3

21.7

-100

-0.46%

5,500

115,620

2,844,348

135.45

9.35

5,100

C92

8.2

0.00%

43,566

2.07

116.09

CT6

4.1

0.00%

25,034

1.19

DTD

12.7

13.4

12.8

13.6

12.7

+700

+5.51%

174,200

2,306,320

294,800

14.04

2.70

HUT

3.3

3.1

3.3

-200

-6.06%

4,334,716

13,541,858

832,759

39.66

14.96

KTT

5.5

0.00%

16,253

0.77

61.89

L14

41.8

43.3

41.9

43.4

41.6

+1,500

+3.59%

91,712

3,919,446

649,456

30.93

6.69

L18

0.00%

72,900

3.47

LCS

2.5

0.00%

19,000

0.90

21.08

LHC

62.5

60.8

62.5

60.5

-500

-0.80%

14,400

889,850

223,200

10.63

4.68

100

6,000

LIG

5.1

4.9

0.00%

48,200

237,170

213,671

10.17

25.32

LTC

0.00%

9,172

0.44

LUT

2.6

0.00%

38,896

1.85

34.53

MCO

1.6

1.5

1.6

1.5

-100

-6.25%

8,000

12,150

6,156

0.29

222.28

MST

4.1

3.9

3.8

-200

-4.88%

620,666

2,422,801

80,019

3.81

10.13

NHA

7.1

7.4

7.1

0.00%

15,900

113,920

106,866

5.09

3.81

200

PEN

7.9

0.00%

39,500

1.88

4.58

PVX

1.2

1.1

1.2

1.3

1.1

-100

-8.33%

919,932

1,067,704

439,997

20.95

6,500

QTC

18.7

0.00%

50,490

2.40

5.81

S55

23.3

23.9

23.3

+600

+2.58%

30,400

728,050

239,000

11.38

4.65

10,000

S99

7.6

7.9

7.6

7.9

7.6

+300

+3.95%

2,266

17,262

322,247

15.35

5.45

SD2

5.8

5.6

-200

-3.45%

3,500

19,600

80,772

3.85

102.38

SD4

0.00%

61,800

2.94

4.17

SD5

5.9

6.1

+100

+1.69%

300

1,810

155,999

7.43

9.29

300

SD6

3.4

3.3

-100

-2.94%

1,500

4,950

114,746

5.46

13.21

SD9

6.5

6.3

0.00%

3,636

23,253

222,521

10.60

7.71

SDD

3.3

3.5

3.3

0.00%

18,300

63,200

52,824

2.52

SDT

4.4

4.2

-200

-4.55%

2,900

11,680

179,476

8.55

25.81

SIC

9.5

9.6

9.4

9.6

9.4

+100

+1.05%

17,300

165,780

191,995

9.14

4.71

SJE

0.00%

323,487

15.40

16.30

TA9

8.4

8.5

+100

+1.19%

100

850

105,568

5.03

4.58

TTL

11.2

0.00%

468,761

22.32

511.19

VAT

1.9

+100

+5.26%

64,720

129,440

9,090

0.43

VCG

26.5

26.9

26.4

27.1

26.4

+400

+1.51%

649,660

17,427,651

11,882,017

565.81

21.84

VE1

10.2

0.00%

900

9,060

60,499

2.88

VE2

0.00%

23,079

1.10

57.75

VE3

5.4

0.00%

300

1,620

7,126

0.34

36.11

300

VE4

9.9

0.00%

10,177

0.48

19.86

VE8

9.1

0.00%

16,380

0.78

VE9

2.4

2.3

2.4

2.3

-100

-4.17%

33,800

78,260

28,804

1.37

16.94

VMC

0.00%

7,420

111,304

300,000

14.29

3.55

VMI

0.7

0.6

0.7

0.6

0.00%

114,800

69,130

7,665

0.36

C69

10.5

11.1

10.5

-500

-4.55%

281,110

3,021,090

105,000

5.00

16.56

CSC

16.7

0.00%

3,740

60,424

320,000

15.24

2.26

500

CTX

23.1

0.00%

608,773

28.99

32.93

CX8

9.5

0.00%

20,980

1.00

16.29

DC2

5.1

5.6

5.1

0.00%

300

1,630

12,852

0.61

DC4

8.4

9.1

+700

+8.33%

100

910

100,100

4.77

8.17

DIH

0.00%

112,295

5.35

46.94

ICG

0.00%

180,000

8.57

3.40

NDX

12.7

12.5

12.7

12.4

0.00%

6,610

82,671

72,232

3.44

5.63

PTD

17.5

0.00%

56,000

2.67

4.61

SJC

2.3

2.2

2.1

2.2

2.1

-100

-4.35%

8,700

18,570

15,257

0.73

1,900

V12

13.1

0.00%

76,216

3.63

9.53

V21

8.9

0.00%

106,798

5.09

VC1

0.00%

168,000

8.00

9.52

VC2

17.8

17.9

+800

+4.71%

16,700

291,380

267,000

12.71

14.50

VC6

0.00%

72,000

3.43

9.27

VC7

7.9

7.8

7.9

7.8

-100

-1.27%

29,600

235,300

85,797

4.09

9.60

VC9

0.00%

116,952

5.57

13.66

VCC

9.8

9.5

9.8

9.5

-200

-2.00%

8,000

76,900

117,600

5.60

9.39

AME

8.9

0.00%

106,800

5.09

6.96

HLC

6.8

0.00%

172,823

8.23

2.58

CLM

13.1

0.00%

144,100

6.86

8.48

MDC

8.4

0.00%

65,104

546,872

179,914

8.57

8.40

12,300

NBC

7.3

7.2

7.1

-100

-1.37%

132,000

944,810

266,394

12.69

3.86

TC6

5.5

5.3

5.4

5.3

-200

-3.64%

19,200

101,860

172,229

8.20

7.38

TCS

8.1

0.00%

217,459

10.36

3.78

TDN

5.3

5.2

5.4

5.2

-100

-1.89%

14,400

76,030

153,083

7.29

2.72

THT

8.2

-200

-2.44%

500

4,000

196,552

9.36

2.52

TMB

11.2

0.00%

112,000

5.33

6.50

TVD

5.6

0.00%

112

571

251,792

11.99

3.90

ACM

0.5

0.6

0.5

0.00%

1,546,000

773,180

25,500

1.21

ALV

2.7

2.5

-200

-7.41%

5,300

13,250

14,145

0.67

AMC

20.6

0.00%

58,710

2.80

5.64

BKC

6.2

0.00%

72,774

3.47

CMI

0.6

0.00%

24,400

14,640

9,600

0.46

CTA

0.5

0.00%

4,771

0.23

CVN

16.2

15.5

16.2

16.8

15.2

-700

-4.32%

4,500

70,900

127,875

6.09

4.44

HGM

41.3

0.00%

492,326

23.44

17.98

HPM

11.9

0.00%

45,220

2.15

9.30

KHB

0.00%

29,075

1.38

KSK

0.3

0.2

0.00%

109,600

24,650

7,166

0.34

KSQ

1.9

1.8

1.9

1.8

0.00%

24,900

44,830

57,000

2.71

11.59

MIM

12.5

0.00%

42,623

2.03

122.83

SPI

0.9

0.00%

55,100

54,540

16,815

0.80

170.27

ATS

0.00%

87,500

4.17

156.66

FDT

40.1

0.00%

122,485

5.83

13.87

KLF

1.6

1.5

0.00%

89,974

139,461

264,564

12.60

21.09

MAS

48.5

0.00%

1,555

206,983

9.86

13.61

OCH

7.4

0.00%

1,480,000

70.48

61.61

PDC

5.6

0.00%

84,000

4.00

SGH

0.00%

704,754

33.56

38.20

TTT

51.5

0.00%

1,000

51,500

235,366

11.21

4.67

VCR

20.7

22.3

22.4

20.5

+1,600

+7.73%

278,858

6,045,082

785,852

37.42

1,000

INC

7.9

0.00%

15,800

0.75

8.07

PPE

10.4

0.00%

100

1,040

20,800

0.99

7.41

PVE

3.3

-300

-9.09%

107,100

327,290

75,000

3.57

12.35

SDC

11.7

12.8

+1,100

+9.40%

100

1,280

33,403

1.59

8.75

100

TV2

160.6

157.7

160.6

161.2

157.7

-2,900

-1.81%

89,769

14,390,660

1,941,785

92.47

8.90

TV3

40.1

46.4

40.1

0.00%

8,200

353,160

364,147

17.34

24.24

TV4

19.9

21.8

20.3

21.8

20.3

+1,900

+9.55%

34,217

742,220

343,791

16.37

12.12

BTW

18.5

0.00%

173,160

8.25

6.66

NBW

17.4

0.00%

189,660

9.03

15.88

GDW

18.6

18.5

17.2

18.5

17.2

-100

-0.54%

200

3,570

175,750

8.37

100

LCD

7.5

0.00%

11,250

0.54

6.80

VNC

39.9

0.00%

418,932

19.95

12.03

CMS

5.3

0.00%

265

91,160

4.34

93.89

SDA

2.8

0.00%

73,377

3.49

VCM

0.00%

500

13,500

81,000

3.86

8.91

500

AAV

10.2

10.1

10.2

9.9

-100

-0.98%

242,570

2,429,998

145,187

6.91

3.93

ARM

70.3

0.00%

182,270

8.68

28.89

CKV

14.3

15.6

+1,300

+9.09%

500

7,800

62,587

2.98

11.26

500

DPS

0.7

0.6

-100

-14.29%

107,500

64,620

18,651

0.89

HAT

36.2

36.7

35.6

36.7

35.6

+500

+1.38%

300

10,790

114,614

5.46

3.80

HTC

30.1

28.6

-1,500

-4.98%

100

2,860

314,600

14.98

8.32

NHP

0.7

0.6

-100

-14.29%

150,400

91,840

16,546

0.79

PSD

14.6

14.4

-200

-1.37%

400

5,760

367,439

17.50

5.56

SHE

13.2

13.3

13.2

0.00%

1,300

17,210

66,000

3.14

4.10

THS

9.7

0.00%

26,190

1.25

3.63

TTH

4.5

4.4

4.6

4.4

-100

-2.22%

182,890

817,996

131,560

6.26

2.06

VHE

27.9

27.7

-900

-3.23%

6,400

173,570

23,760

1.13

CIA

17.6

18.3

17.6

+400

+2.27%

8,590

155,014

199,800

9.51

11.21

500

SRA

14.2

13.9

14.2

14.3

13.9

-300

-2.11%

212,380

2,992,784

27,800

1.32

0.58

SVN

1.1

0.00%

23,100

1.10

36987.76

DDG

22.3

21.9

-300

-1.35%

32,620

722,228

264,000

12.57

26.77

PPY

13.6

0.00%

938

112,064

5.34

6.94

TMC

13.1

0.00%

162,440

7.74

7.45

ADC

14.4

0.00%

44,064

2.10

4.20

ALT

10.4

0.00%

59,662

2.84

7.95

BDB

9.9

0.00%

11,152

0.53

13.23

BED

0.00%

153,000

7.29

5.47

BST

50.1

0.00%

55,110

2.62

39.53

CTC

3.8

0.00%

33,440

1.59

44.56

DAD

16.6

15.6

-600

-3.61%

600

9,540

74,547

3.55

5.90

100

DAE

17.4

16.4

-1,000

-5.75%

100

1,640

24,578

1.17

5.47

100

DST

1.4

1.3

1.4

1.3

-100

-7.14%

219,400

285,270

41,885

1.99

1,000

EBS

10.3

10.5

10.3

0.00%

1,500

15,650

102,646

4.89

10.09

ECI

13.8

0.00%

24,288

1.16

7.24

EID

12.8

12.5

12.8

12.5

-200

-1.54%

1,700

21,310

192,000

9.14

4.71

700

100

HBE

8.2

0.00%

18,295

0.87

11.88

HEV

10.7

0.00%

10,700

0.51

14.01

HST

6.2

0.00%

9,228

0.44

20.74

HTP

7.2

0.00%

11,848

0.56

59.21

LBE

0.00%

17,534

0.83

10.66

QST

11.1

0.00%

17,982

0.86

4.93

SED

17.5

0.00%

175,000

8.33

4.79

SGD

0.00%

44,473

2.12

9.22

SMN

9.5

9.9

+400

+4.21%

100

990

43,610

2.08

4.95

STC

16.5

16.1

-400

-2.42%

100

1,610

91,215

4.34

5.73

TPH

10.6

0.00%

20,109

0.96

14.16

ONE

4.5

0.00%

35,821

1.71

4.58

TST

7.3

0.00%

35,040

1.67

21.35

VLA

0.00%

22,680

1.08

23.89

DBT

11.9

0.00%

146,542

6.98

6.74

DHT

32.3

32.5

32.4

34.3

32.3

+200

+0.62%

10,600

351,940

612,406

29.16

7.40

DNM

11.9

0.00%

52,093

2.48

12.80

DP3

66.5

66.8

-500

-0.75%

1,100

73,300

452,200

21.53

5.70

LDP

21.7

20.1

23.8

20.1

-1,600

-7.37%

3,600

82,470

157,382

7.49

100

MKV

11.9

0.00%

59,500

2.83

155.75

PMC

61.9

58.6

61.9

58.6

-100

-0.16%

200

12,050

577,686

27.51

8.04

100

PPP

14.8

13.8

-1,000

-6.76%

300

4,140

110,400

5.26

19.50

CPC

29.9

0.00%

122,035

5.81

9.18

DGC

31.5

31.3

31.5

30.6

-200

-0.63%

59,010

1,843,303

3,374,232

160.68

4.10

3,000

HDA

10.9

11.1

+100

+0.92%

224,100

2,465,430

126,500

6.02

6.70

HVT

48.5

0.00%

25,300

1,227,050

532,921

25.38

6.33

NET

26.3

25.6

28.5

25.6

-700

-2.66%

700

18,750

573,398

27.30

10.08

500

PVC

7.3

7.2

7.1

7.3

7.1

-100

-1.37%

295,108

2,139,038

360,000

17.14

17.25

SDN

28.8

0.00%

43,725

2.08

6.10

CTB

33.5

36.8

+3,300

+9.85%

100

3,680

316,480

15.07

10.18

100

CTT

7.1

0.00%

33,351

1.59

4.72

DNC

23.8

0.00%

97,826

4.66

5.99

DZM

3.9

0.00%

21,044

1.00

L35

9.9

-1,100

-10.00%

290,400

3,478,090

32,325

1.54

27.82

L43

0.00%

10,500

0.50

L61

20.3

0.00%

153,797

7.32

26.48

L62

5.6

0.00%

46,470

2.21

36.12

LM7

3.5

0.00%

17,500

0.83

85.32

LO5

3.2

0.00%

16,479

0.78

518.55

MEC

1.9

0.00%

15,872

0.76

PVB

19.4

19.6

19.9

19.3

-600

-3.00%

276,300

5,399,230

419,040

19.95

PVS

24.6

23.8

-800

-3.25%

5,544,765

133,677,275

11,375,598

541.70

9.75

234,000

KSD

0.00%

72,000

3.43

19.16

NSH

2.8

2.6

0.00%

194,600

508,810

57,942

2.76

QHD

17.6

0.00%

97,235

4.63

92.49

TKU

9.5

0.00%

200

1,900

285,338

13.59

6.16

200

VDL

0.00%

395,743

18.84

21.08

ASA

0.7

0.00%

7,000

0.33

CAN

41.6

0.00%

208,000

9.90

145.16

DBC

20.6

20.5

20.7

20.3

-100

-0.49%

71,048

1,457,652

1,697,779

80.85

4.61

HAD

29.1

+900

+3.09%

2,500

75,000

120,000

5.71

13.03

1,000

HHC

118.8

0.00%

15,000

1,605,000

1,951,290

92.92

48.06

HNM

3.6

3.3

3.6

3.3

-300

-8.33%

31,320

104,647

66,000

3.14

58.30

KTS

19.9

0.00%

100,893

4.80

9.97

NDF

1.4

0.00%

10,995

0.52

SAF

55.8

0.00%

441,833

21.04

10.78

SGC

110

0.00%

786,234

37.44

29.96

SGO

0.8

0.00%

16,000

0.76

SLS

39.5

38.1

38.2

37.7

-1,400

-3.54%

1,499

57,112

373,073

17.77

6.80

THB

9.4

0.00%

107,391

5.11

17.77

VTL

0.00%

151,800

7.23

11.24

APP

5.1

0.00%

23,624

1.12

PLC

16.1

0.00%

11,005

164,380

1,300,841

61.94

8.13

BCC

8.7

8.8

8.6

0.00%

174,610

1,520,659

957,087

45.58

8.14

BTS

4.5

0.00%

539,828

25.71

9.16

CLH

16.1

0.00%

161,000

7.67

5.14

HCC

14.9

14.7

0.00%

6,900

101,970

97,126

4.63

5.38

100

1,200

HOM

3.5

3.7

3.4

3.7

3.4

+200

+5.71%

17,800

63,300

256,146

12.20

10.82

QNC

3.6

0.00%

133,607

6.36

2.92

SCJ

2.7

2.9

2.5

2.9

2.5

+200

+7.41%

62,136

164

109,733

5.23

5.76

TBX

0.00%

13,593

0.65

26.69

TMX

11.6

11.8

11.7

11.8

11.7

+200

+1.72%

1,500

17,690

70,800

3.37

6.34

TXM

5.3

4.8

0.00%

1,100

5,350

37,100

1.77

100

MPT

3.3

3.2

3.3

3.1

-100

-3.03%

414,682

1,311,022

49,766

2.37

1.89

TDT

11.5

11.6

11.5

11.8

11.5

+100

+0.87%

16,900

196,890

92,974

4.43

3.87

TET

31.5

0.00%

179,643

8.55

10.16

TNG

23.4

23.8

+400

+1.74%

2,819,079

66,102,412

1,154,560

54.98

5.58

1,000

X20

9.6

0.00%

165,600

7.89

6.41

DID

4.9

0.00%

39,200

1.87

5.55

KDM

3.6

3.4

-200

-5.56%

15,000

51,000

24,140

1.15

8.62

S74

4.8

0.00%

31,104

1.48

SCL

3.8

0.00%

52,782

2.51

TTZ

8.3

9.1

+800

+9.64%

100

910

68,891

3.28

82.33

AMV

31.9

30.8

-900

-2.82%

87,200

2,762,170

840,588

40.03

3.58

CET

4.4

-400

-9.09%

610

2,440

24,200

1.15

3.78

PMS

14.3

0.00%

102,985

4.90

8.14

SFN

24.3

25.7

+1,400

+5.76%

200

5,140

73,609

3.51

14.82

GKM

15.1

15.3

0.00%

133,000

2,006,570

214,043

10.19

54.36

GMX

0.00%

127,547

6.07

6.02

HLY

0.00%

22,998

1.10

MCC

10.8

0.00%

53,850

2.56

11.44

NHC

34.4

0.00%

104,629

4.98

9.68

PDB

10.8

0.00%

96,228

4.58

6.16

TTC

12.9

12.3

12.4

12.3

-600

-4.65%

10,300

126,790

73,068

3.48

4.76

VCS

62.7

61.9

62.4

62.6

61.9

-800

-1.28%

52,730

3,277,125

9,705,920

462.19

8.51

1,200

VHL

32.3

-2,700

-7.71%

780

25,400

807,500

38.45

6.18

VIT

14.8

0.00%

288,595

13.74

5.25

VTS

20.4

0.00%

40,800

1.94

VXB

0.00%

40,490

1.93

NST

12.6

13.4

12.6

+400

+3.17%

300

3,900

145,626

6.93

10.37

200

VTJ

6.3

0.00%

71,820

3.42

28.98

DNY

3.4

3.1

-300

-8.82%

2,000

6,200

83,699

3.99

ITQ

2.7

2.8

2.7

0.00%

65,220

182,316

64,377

3.07

11.12

KKC

0.00%

7,000

63,000

42,231

2.01

5,000

KMT

5.6

0.00%

55,141

2.63

8.31

KVC

1.3

1.4

1.3

0.00%

163,500

212,560

64,350

3.06

4.87

MEL

8.7

0.00%

130,500

6.21

13.56

MHL

4.7

0.00%

24,857

1.18

6.64

SSM

6.1

0.00%

30,180

1.44

VGS

9.7

9.5

-200

-2.06%

14,450

141,625

357,197

17.01

10.21

CJC

0.00%

84,000

4.00

154.19

DHP

10.6

0.00%

200

2,120

100,617

4.79

6.13

GLT

36.9

0.00%

300,045

14.29

13.25

KST

0.00%

47,936

2.28

8.71

MBG

5.3

4.9

5.3

4.8

-400

-7.55%

129,800

668,370

205,016

9.76

9.20

NAG

5.4

5.7

5.3

0.00%

1,400

7,540

80,188

3.82

7.77

PHN

0.00%

145,078

6.91

8.83

POT

0.00%

310,880

14.80

9.67

SMT

31.5

-3,500

-10.00%

300

9,450

172,224

8.20

65.23

TSB

8.3

0.00%

55,987

2.67

26.29

UNI

7.7

7.6

7.3

7.6

-100

-1.30%

21,099

149,153

116,402

5.54

VIE

0.00%

15,612

0.74

46.27

VTC

6.9

7.1

6.9

7.1

6.9

+200

+2.90%

1,325

9,183

32,157

1.53

8.37

VTH

9.5

0.00%

47,500

2.26

CAP

40.4

40.8

39.9

-600

-1.46%

4,220

169,170

192,308

9.16

7.05

HHP

18.9

19.5

18.9

19.5

18.7

+600

+3.17%

395,700

7,577,330

195,000

9.29

21.79

LAS

8.5

8.4

8.6

8.4

-100

-1.18%

2,343

19,730

947,994

45.14

9.85

NFC

0.00%

78,656

3.75

4.08

PCE

10.5

-500

-4.76%

100

1,000

100,000

4.76

7.22

100

PMB

6.2

0.00%

74,400

3.54

7.63

PSE

7.9

0.00%

98,750

4.70

8.88

PSW

6.7

0.00%

113,900

5.42

12.02

DPC

50.8

0.00%

113,654

5.41

48.17

DNP

14.5

15.5

14.5

0.00%

33,400

505,580

1,320,128

62.86

29.10

NTP

35.8

+800

+2.29%

78,760

2,785,707

3,194,803

152.13

8.61

66,089

TPP

13.8

15.1

+1,300

+9.42%

100

1,510

214,992

10.24

38.33

VKC

4.5

4.4

4.5

4.4

0.00%

200

890

90,000

4.29

6.71

BBS

11.2

10.2

-1,000

-8.93%

100

1,020

61,200

2.91

11.92

BPC

12.6

13.8

+1,200

+9.52%

100

1,380

52,440

2.50

9.66

BXH

0.00%

45,181

2.15

12.93

INN

34.6

0.00%

3,000

103,800

597,888

28.47

6.36

PBP

0.00%

54,852

2.61

5.71

PMP

13.5

0.00%

56,700

2.70

8.31

SDG

23.1

23.3

+100

+0.43%

700

16,180

157,080

7.48

4.31

SPP

3.5

3.7

3.6

3.7

3.5

+200

+5.71%

20,400

72,670

92,944

4.43

3.63

STP

8.4

7.7

-700

-8.33%

100

770

61,770

2.94

16.26

VBC

19.8

-1,200

-5.71%

2,000

39,600

148,499

7.07

5.65

CMC

3.2

0.00%

14,595

0.70

PCG

13.9

0.00%

262,293

12.49

PGS

34.9

-100

-0.29%

300

10,380

1,744,958

83.09

15.94

PVG

7.6

7.9

7.7

7.9

7.7

+300

+3.95%

20,800

161,250

218,987

10.43

14.70

PPS

6.9

6.7

6.9

6.7

-200

-2.90%

9,320

63,354

100,500

4.79

6.78

4,200

HJS

26.9

26.6

26.5

-300

-1.12%

400

10,620

558,597

26.60

12.27

SEB

30.5

+2,000

+6.67%

2,400

76,350

1,023,999

48.76

10.74

200

NBP

11.7

12.7

+1,000

+8.55%

100

1,270

163,392

7.78

4.87

PIC

12.9

0.00%

391,013

18.62

16.66

BLF

2.9

2.7

-200

-6.90%

23,500

63,450

28,350

1.35

3,600

KHS

0.00%

300

3,800

139,100

6.62

4.90

NGC

6.8

0.00%

15,639

0.74

3.88

SJ1

20.7

0.00%

412,055

19.62

14.60

TFC

5.5

0.00%

18,900

102,200

92,565

4.41

10.13

CTP

3.5

3.6

3.5

3.6

3.4

+100

+2.86%

4,500

15,600

43,560

2.07

3.16

HKB

0.7

0.8

0.7

+100

+14.29%

1,400

1,100

41,280

1.97

HKT

2.8

2.9

2.8

+100

+3.57%

196,600

589,310

17,792

0.85

HVA

1.7

1.6

-100

-5.88%

36,200

57,920

9,040

0.43

MCF

10.2

0.00%

109,934

5.23

9.99

MSC

17.1

15.4

-1,700

-9.94%

100

1,540

346,500

16.50

TAR

30.5

30.4

30.7

30.4

-100

-0.33%

70,100

2,138,090

1,064,000

50.67

BAX

50.1

55.1

54.5

55.1

52.5

+5,000

+9.98%

43,700

2,398,870

451,820

21.52

6.93

BII

0.9

0.00%

227,700

205,070

51,912

2.47

CEO

11.8

11.9

11.8

12.1

11.7

+100

+0.85%

519,664

6,211,614

1,837,407

87.50

7.24

D11

13.5

13.6

12.3

13.6

12.3

+100

+0.74%

2,200

27,320

89,107

4.24

6.05

FID

1.1

-100

-9.09%

1,100

23,540

1.12

HLD

15.4

15.1

15.4

15.1

-300

-1.95%

48,100

732,190

302,000

14.38

4.22

IDV

29.7

34.8

29.7

0.00%

1,760

57,935

479,336

22.83

6.20

1,520

100

NDN

14.7

15.1

14.7

15.3

14.5

+400

+2.72%

1,140,325

17,183,007

670,929

31.95

8.01

NRC

26.3

26.1

26.2

26.3

25.9

-200

-0.76%

65,910

1,725,331

313,200

14.91

5.01

PV2

3.1

0.00%

5,000

15,500

114,293

5.44

9.97

PVL

1.9

1.8

+100

+5.26%

23,300

46,000

100,000

4.76

2.82

RCL

20.1

22.1

+2,000

+9.95%

103

2,271

167,062

7.96

13.73

100

SDU

8.8

0.00%

176,000

8.38

189.05

SHN

8.9

0.00%

20,852

187,458

1,110,924

52.90

60.54

TIG

3.4

3.5

3.4

3.5

3.3

+100

+2.94%

176,333

599,682

289,276

13.78

4.40

TKC

22.2

21.7

-500

-2.25%

400

8,680

232,889

11.09

23.67

VC3

23.4

23.2

23.3

23.4

-200

-0.85%

253,400

5,880,270

658,403

31.35

33.38

※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」