ハノイ証取株価- ベトナム株情報

ハノイ証取株価

2019/09/13 15:00VNT(ベトナムタイム)

HNX インデックス（10分ディレイ表示）	102.20
+1.08/+1.07%

売買高	19,638,940 株（前日比 +17.46%）
売買高（相対取引を含む）	24,403,663 株（前日比 -5.45%）

値上がり銘柄数	76
値下がり銘柄数	59
変わらず銘柄数	232
総銘柄数	367

売買代金	241,001 百万VND （前日比 +7.15%）
売買代金（相対取引を含む）	292,459 百万VND （前日比 -28.03%）

HNX30	184.95	+2.20	+1.20%
LARGE	154.66	+1.89	+1.24%
MID/SMALL	153.42	+0.53	+0.35%
VNX Allshare	1,352.89	+12.69	+0.96%

前日終値	101.11 (09/12)
始値	101.12
高値	102.20
安値	100.97
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)	135,870	114,429	21,441
金額 (百万VND)	1,485	1,390	95

産業トレンド
	+0.62	+0.19	+1.06	+0.73	-0.73		+0.40
	-0.90	+0.26	-0.69	-1.01	-0.05	-	-

[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（2019/09/13 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

5.2

4.9

-200

-3.85%

1,500

7,450

27,840

1.30

7.14

TJC

6.8

0.00%

58,480

2.73

VMS

7.8

0.00%

70,200

3.28

13.98

VSA

20.5

0.00%

288,978

13.50

8.23

DXP

11.8

11.7

12.1

11.7

+200

+1.69%

8,200

96,450

311,844

14.57

8.34

7,500

VGP

16.9

18.4

18.2

18.4

15.7

+1,500

+8.88%

1,200

21,490

143,997

6.73

24.81

BSC

15.2

0.00%

47,891

2.24

68.89

CAG

95.4

0.00%

1,316,520

61.52

288.12

CDN

19.9

20.7

20.9

19.8

+800

+4.02%

38,340

771,952

2,049,300

95.76

12.01

3,600

21,600

DL1

29.4

0.00%

2,974,614

139.00

156.69

DS3

3.3

3.2

0.00%

53,321

172,959

35,210

1.65

5.06

HMH

9.5

0.00%

282

122,630

5.73

11.91

MAC

5.8

5.9

+100

+1.72%

100

590

89,324

4.17

7.08

100

NAP

0.00%

344,275

16.09

28.26

PHP

11.8

11.1

-800

-6.78%

20,500

225,540

3,596,560

168.06

9.80

200

PRC

10.5

0.00%

12,600

0.59

9.08

VNF

0.00%

242,926

11.35

7.88

VNT

31.9

0.00%

379,406

17.73

42.90

WCS

153.6

155

153.6

155

153

+1,400

+0.91%

1,550

237,876

387,500

18.11

5.73

100

200

HCT

0.00%

58,475

2.73

27.85

HHG

1.5

1.4

1.5

1.4

-100

-6.67%

3,251

4,565

48,855

2.28

PCT

5.7

5.4

5.7

5.4

0.00%

1,500

8,250

131,100

6.13

2.95

1,000

PGT

4.6

0.00%

198,600

834,120

40,745

1.90

7.01

PJC

28.8

0.00%

168,813

7.89

7.25

PSC

13.5

0.00%

97,200

4.54

6.38

VSM

11.5

0.00%

35,075

1.64

5.47

VTV

7.4

7.3

-100

-1.35%

100

730

227,759

10.64

10.27

ACB

22.2

22.6

22.3

22.6

22.1

+400

+1.80%

1,325,068

29,669,875

28,185,932

1,317.10

4.85

NVB

7.2

7.3

7.2

7.3

7.1

+100

+1.39%

12,700

90,450

2,969,666

138.77

54.27

SHB

6.2

6.3

6.2

6.4

6.2

+100

+1.61%

3,719,112

23,317,941

7,579,656

354.19

3.58

4,800

3,000

API

13.9

13.3

+100

+0.72%

300

4,130

495,600

23.16

20.77

APS

2.4

0.00%

16,100

38,640

93,600

4.37

1,200

ART

1.7

1.8

1.7

0.00%

291,450

496,856

164,768

7.70

2.90

44,000

BVS

10.5

10.9

10.7

11.4

10.5

+400

+3.81%

9,550

102,910

787,184

36.78

6.88

8,600

EVS

10.1

9.8

-100

-0.99%

12,300

122,590

600,004

28.04

22.85

HBS

2.4

2.6

+200

+8.33%

1,200

3,120

85,800

4.01

20.93

IVS

0.00%

306,000

14.30

75.56

MBS

15.1

14.9

0.00%

41,005

618,606

1,843,962

86.17

10.41

PSI

2.4

0.00%

143,619

6.71

21.35

SHS

6.7

7.3

6.7

7.3

6.6

+600

+8.96%

4,302,268

29,594,672

1,513,058

70.70

3.43

15,000

VIG

1.1

0.9

0.00%

256,800

257,040

34,133

1.60

VIX

6.2

0.00%

803,000

4,967,800

625,980

29.25

3.11

WSS

1.8

1.7

1.8

1.7

-100

-5.56%

200

350

85,510

4.00

IDJ

5.6

5.4

5.6

5.7

5.1

-200

-3.57%

147,610

775,696

176,040

8.23

3.70

TVC

16.1

0.00%

80,800

1,296,560

640,266

29.92

29.01

PTI

15.5

0.00%

1,246,133

58.23

79.90

PVI

33.9

33.7

33.9

34.3

33.6

-200

-0.59%

259,661

8,763,254

7,788,372

363.94

10.21

5,640

VNR

20.7

20.6

-100

-0.48%

400

8,240

2,700,164

126.18

9.32

C92

8.9

0.00%

47,285

2.21

CT6

4.1

0.00%

25,034

1.17

DTD

15.4

15.6

16.9

15.4

+200

+1.30%

155,826

2,442,318

343,200

16.04

3.71

HUT

2.3

2.2

2.3

2.2

-100

-4.35%

286,480

634,586

590,990

27.62

27.74

KTT

4.5

0.00%

13,298

0.62

L14

54.5

56.6

56.8

53.3

+2,100

+3.85%

76,770

4,230,448

950,974

44.44

9.13

L18

8.6

0.00%

98,797

4.62

87.47

LCS

2.7

0.00%

20,520

0.96

22.77

LHC

62.5

0.00%

130,000

8,086,000

225,000

10.51

5.04

LIG

4.6

4.5

4.6

4.5

-100

-2.17%

36,590

164,710

192,304

8.99

21.27

LUT

2.8

0.00%

41,888

1.96

69.37

MCO

2.2

2.3

2.2

2.3

2.2

+100

+4.55%

300

680

9,439

0.44

138.27

MST

3.1

2.9

3.1

2.9

+100

+3.33%

218,410

660,169

110,112

5.15

6.99

NHA

7.9

8.1

8.2

7.9

+200

+2.53%

9,200

72,730

121,917

5.70

3.90

100

PEN

6.7

0.00%

33,500

1.57

2.78

PVX

1.4

1.5

1.4

+100

+7.14%

652,340

965,431

599,996

28.04

QTC

19.2

0.00%

51,840

2.42

6.11

S55

24.2

0.00%

242,000

11.31

4.41

S99

8.4

8.7

9.1

8.4

+300

+3.57%

58,025

509,955

354,879

16.58

5.62

SCI

16.7

17.4

18.1

+700

+4.19%

183,022

3,225,921

191,400

8.94

3.26

SD2

0.00%

57,694

2.70

17.67

SD4

5.7

0.00%

58,710

2.74

4.12

SD5

6.1

0.00%

158,599

7.41

8.95

SD6

3.4

3.1

3.4

3.1

0.00%

2,600

8,480

118,223

5.52

19.03

2,500

SD9

6.2

6.1

-100

-1.61%

3,300

20,090

208,827

9.76

400

SDT

3.9

0.00%

166,656

7.79

24.43

SIC

9.9

0.00%

237,593

11.10

3.02

SJE

29.4

0.00%

538,314

25.15

10.81

TA9

8.6

8.5

-100

-1.16%

4,100

33,950

105,568

4.93

4.79

TTL

6.4

0.00%

267,864

12.52

25.01

VAT

1.9

0.00%

12,000

22,800

8,635

0.40

VCG

26.4

26.5

26.4

26.5

26.2

+100

+0.38%

663,566

17,528,621

11,705,333

546.98

18.09

VE1

8.9

8.2

8.9

9.4

8.2

-700

-7.87%

600

5,110

48,636

2.27

VE2

0.00%

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

VE9

1.4

1.3

1.4

1.3

0.00%

2,600

3,610

17,533

0.82

VMC

11.3

11.2

11.3

11.4

11.1

-100

-0.88%

14,940

167,312

224,000

10.47

3.73

VMI

0.6

0.00%

6,570

0.31

C69

26.1

25.4

+100

+0.38%

236,350

6,191,080

261,000

12.20

46.41

CSC

16.5

16.1

-500

-2.94%

8,000

132,740

338,250

15.81

22.97

CTX

14.1

15.4

14.7

15.5

14.7

+1,300

+9.22%

7,500

114,160

405,849

18.96

3.43

CX8

9.7

0.00%

21,422

1.00

16.71

DC2

0.00%

12,600

0.59

DC4

11.9

-100

-0.83%

200

2,380

130,900

6.12

10.29

DIH

22.1

0.00%

130,617

6.10

105.72

ICG

0.00%

140,576

6.57

2.47

NDX

12.8

0.00%

1,000

12,800

72,801

3.40

6.11

PTD

16.2

0.00%

51,840

2.42

3.14

SJC

1.9

0.00%

13,176

0.62

V12

11.1

0.00%

64,580

3.02

10.21

V21

20.6

0.00%

247,196

11.55

144.37

VC1

12.9

0.00%

154,800

7.23

9.04

VC2

0.00%

2,200

33,000

225,000

10.51

14.31

VC6

11.2

0.00%

89,600

4.19

11.89

VC7

6.9

6.7

+100

+1.45%

2,100

14,280

153,995

7.20

10.68

VC9

11.3

10.3

-1,000

-8.85%

100

1,030

120,461

5.63

431.52

VCC

9.8

9.9

9.8

0.00%

30,100

294,990

117,600

5.50

8.06

AME

7.1

0.00%

178,920

8.36

6.81

HLC

7.1

0.00%

180,448

8.43

3.30

CLM

0.00%

143,000

6.68

7.55

MDC

7.5

0.00%

160,638

7.51

11.94

NBC

5.7

5.8

5.9

5.8

+100

+1.75%

7,500

43,630

214,595

10.03

3.32

TC6

4.6

4.4

-200

-4.35%

2,044

8,998

142,983

6.68

6.10

TCS

7.8

0.00%

209,405

9.79

2.92

TDN

4.9

5.1

+200

+4.08%

7,784

39,665

150,139

7.02

3.85

THT

6.6

6.5

6.6

6.5

0.00%

5,124

33,801

162,156

7.58

1.92

TMB

0.00%

100,000

4.67

5.78

TVD

5.3

0.00%

216

238,303

11.14

4.32

ACM

0.5

0.4

0.6

0.4

-100

-20.00%

153,200

69,460

20,400

0.95

AMC

20.6

0.00%

58,710

2.74

BKC

5.8

0.00%

68,079

3.18

CTA

0.5

0.00%

4,771

0.22

CVN

11.8

10.7

-1,100

-9.32%

100

1,070

88,275

4.13

3.03

HGM

39.3

0.00%

468,484

21.89

19.18

HPM

8.9

9.7

+800

+8.99%

100

970

36,860

1.72

6.71

KSK

0.2

0.3

0.2

0.00%

364,100

72,860

4,778

0.22

KSQ

1.8

1.7

1.8

1.7

0.00%

17,200

29,300

54,000

2.52

10.89

MIM

12.3

0.00%

41,941

1.96

SPI

1.1

1.2

1.1

0.00%

230,222

264,362

18,497

0.86

ATS

21.6

0.00%

75,600

3.53

110.33

FDT

32.5

0.00%

99,271

4.64

11.24

KLF

1.2

1.3

1.2

0.00%

462,000

554,430

198,423

9.27

13.92

MAS

45.1

0.00%

2,300

103,730

192,473

8.99

13.58

2,300

OCH

7.7

0.00%

1,540,000

71.96

PDC

4.1

0.00%

61,500

2.87

SGH

54.5

0.00%

673,843

31.49

34.16

TTT

51.5

-500

-0.96%

200

10,300

235,366

11.00

4.49

VCR

22.2

22.5

21.8

+200

+0.91%

159,180

3,499,273

782,328

36.56

2,000

INC

6.4

0.00%

12,800

0.60

6.91

PPE

6.1

0.00%

12,200

0.57

4.54

PVE

2.8

2.7

2.6

2.7

2.6

-100

-3.57%

26,600

69,560

67,500

3.15

28.84

SDC

16.5

0.00%

43,059

2.01

15.08

TV3

28.2

-200

-0.71%

100

2,800

231,730

10.83

14.50

TV4

14.5

14.6

14.5

14.6

14.5

+100

+0.69%

1,600

23,230

230,245

10.76

9.08

BTW

26.6

0.00%

248,976

11.63

7.59

NBW

26.6

26.9

-2,600

-9.77%

1,300

31,490

261,600

12.22

22.76

GDW

25.2

22.7

-2,500

-9.92%

101

2,295

215,650

10.08

LCD

7.5

0.00%

11,250

0.53

5.32

VNC

34.5

0.00%

362,235

16.93

10.40

CMS

3.2

0.00%

55,040

2.57

10.73

SDA

3.1

0.00%

81,239

3.80

VCM

0.00%

135,000

6.31

13.80

AAV

10.1

10.4

9.9

+100

+1.00%

339,310

3,449,924

321,937

15.04

4.71

ARM

49.5

0.00%

128,341

6.00

18.50

CKV

13.3

+700

+5.26%

700

9,800

56,168

2.62

10.02

DPS

0.4

0.5

0.4

+100

+25.00%

3,500

1,700

15,543

0.73

HAT

32.8

32.4

32.7

32.8

-400

-1.22%

3,500

112,810

101,185

4.73

4.59

HTC

29.2

0.00%

321,200

15.01

8.04

NHP

0.6

0.5

0.6

0.5

-100

-16.67%

5,200

2,630

13,788

0.64

PSD

12.1

0.00%

370,501

17.31

4.54

SHE

13.7

0.00%

400

5,480

68,500

3.20

3.78

THS

0.00%

24,300

1.14

9.48

TTH

2.9

+100

+3.45%

72,620

211,320

89,700

4.19

1.50

VHE

10.1

10.4

9.9

10.4

9.9

+300

+2.97%

3,500

35,450

91,520

4.28

6.54

CIA

15.5

15.9

15.2

0.00%

11,400

177,150

172,050

8.04

13.73

100

SRA

9.1

9.2

0.00%

80,670

736,004

163,800

7.65

0.74

7,000

SVN

2.2

2.4

-200

-9.09%

14,800

34,070

42,000

1.96

77.11

DDG

25.5

25.6

25.2

25.7

25.2

+100

+0.39%

476,523

12,155,552

307,200

14.36

18.87

PPY

13.4

0.00%

110,416

5.16

5.31

TMC

14.3

0.00%

177,320

8.29

10.45

ADC

14.7

0.00%

44,982

2.10

4.15

ALT

10.1

0.00%

57,941

2.71

7.71

BDB

9.9

0.00%

11,152

0.52

11.95

BED

0.00%

78,000

3.64

2.77

BST

50.1

0.00%

55,110

2.58

39.75

CTC

3.8

0.00%

33,440

1.56

48.83

DAD

21.8

0.00%

101,571

4.75

7.70

DAE

16.8

0.00%

25,178

1.18

5.36

DST

0.9

+100

+11.11%

87,500

81,190

32,219

1.51

EBS

8.4

8.1

-400

-4.76%

900

7,250

79,725

3.73

6.87

ECI

13.8

0.00%

24,288

1.13

5.69

EID

15.7

14.5

+300

+1.91%

3,700

55,640

240,000

11.21

5.23

3,000

HBE

0.00%

17,848

0.83

10.53

HEV

13.2

0.00%

13,200

0.62

6.98

HST

6.4

0.00%

9,526

0.45

13.60

HTP

3.5

0.00%

5,760

0.27

LBE

27.4

0.00%

30,028

1.40

17.50

QST

13.4

0.00%

21,708

1.01

5.21

SED

17.7

18.1

17.4

+300

+1.69%

300

5,350

180,000

8.41

4.29

200

SGD

0.00%

48,516

2.27

9.12

SMN

10.3

0.00%

45,372

2.12

4.27

STC

14.1

12.9

15.5

12.9

-1,100

-7.80%

600

8,530

73,652

3.44

4.99

TPH

9.6

0.00%

18,212

0.85

11.74

ONE

0.00%

10,000

40,000

31,759

1.48

5.20

PIA

31.4

31.2

29.2

-200

-0.64%

700

20,840

121,680

5.69

6.01

500

TST

6.4

6.9

+600

+9.38%

5,700

39,860

33,600

1.57

4.81

100

1,200

VLA

0.00%

15,120

0.71

DBT

11.5

0.00%

141,617

6.62

6.18

DHT

41.9

43.5

42.1

44.9

42.1

+1,600

+3.82%

64,409

2,760,207

918,975

42.94

9.30

1,419

DNM

9.5

8.7

8.6

-800

-8.42%

1,000

8,690

38,085

1.78

11.10

900

DP3

0.00%

1,310

81,720

533,200

24.92

5.82

200

LDP

23.2

0.00%

228

181,654

8.49

MKV

0.00%

60,000

2.80

88.87

PMC

61.1

62.2

60.3

62.5

60.3

+1,100

+1.80%

2,000

121,690

580,486

27.13

7.87

600

PPP

0.00%

176,000

8.22

22.51

CPC

26.9

25.3

-1,600

-5.95%

600

15,180

103,261

4.83

9.51

600

DGC

25.7

26.8

25.8

+1,100

+4.28%

124,650

3,298,847

3,322,470

155.26

3.27

HDA

10.6

10.7

10.5

0.00%

116,100

1,228,850

121,900

5.70

5.88

2,600

HVT

38.1

+100

+0.26%

300

11,430

418,645

19.56

4.98

NET

33.5

0.00%

2,200

73,700

750,346

35.06

11.85

PVC

7.1

6.9

+100

+1.43%

143,090

1,009,517

355,000

16.59

12.78

SDN

28.8

0.00%

43,725

2.04

6.12

CTB

31.5

0.00%

270,900

12.66

9.80

CTT

8.2

0.00%

38,518

1.80

8.67

DNC

29.8

0.00%

122,488

5.72

7.21

DZM

2.7

0.00%

14,569

0.68

L35

0.00%

26,121

1.22

25.05

L43

0.00%

10,500

0.49

L61

8.6

0.00%

65,155

3.04

13.86

L62

7.2

0.00%

59,747

2.79

46.20

LM7

10.8

0.00%

54,000

2.52

267.43

LO5

1.9

0.00%

9,785

0.46

MEC

1.9

0.00%

4,700

8,930

15,872

0.74

500

PVB

20.3

20.4

20.7

20.3

+100

+0.49%

122,300

2,499,380

440,640

20.59

PVS

19.7

19.5

19.7

19.8

19.4

-200

-1.02%

1,713,869

33,585,854

9,320,343

435.53

8.06

KSD

5.1

0.00%

61,200

2.86

10.76

NSH

1.8

1.9

1.8

+100

+5.56%

134,800

256,060

39,318

1.84

QHD

15.7

17.2

+1,500

+9.55%

300

5,160

95,025

4.44

38.97

TKU

7.8

0.00%

762

234,277

10.95

5.35

VDL

19.7

0.00%

288,746

13.49

20.84

CAN

0.00%

150,000

7.01

14.77

HAD

22.5

0.00%

17,400

384,200

88,000

4.11

8.12

1,200

HHC

93.5

0.00%

1,860

1,535,738

71.76

36.94

HNM

5.4

5.2

4.9

-400

-7.41%

59,900

293,970

100,000

4.67

8.01

4,000

KTS

14.2

14.1

-100

-0.70%

300

4,230

71,487

3.34

15.91

NDF

1.4

0.00%

10,995

0.51

SAF

49.2

-800

-1.60%

100

4,920

389,573

18.20

9.63

SGC

128.8

0.00%

920,608

43.02

31.51

SGO

0.8

0.00%

16,000

0.75

SLS

36.8

36.9

36.2

+1,200

+3.26%

1,600

58,740

372,094

17.39

5.71

THB

10.5

0.00%

500

5,250

119,958

5.61

13.45

VTL

23.6

0.00%

119,416

5.58

APP

7.2

0.00%

33,351

1.56

PLC

13.7

0.00%

600

8,370

1,131,166

52.86

7.48

100

BCC

7.6

7.7

7.6

0.00%

63,521

482,820

836,076

39.07

5.30

BTS

4.4

0.00%

527,832

24.67

14.51

CLH

14.8

14.5

14.8

14.5

0.00%

200

2,930

148,000

6.92

4.61

HCC

13.4

-600

-4.29%

27,200

372,840

87,349

4.08

6.62

HOM

3.5

3.6

+100

+2.86%

100

360

249,223

11.65

8.88

QNC

2.2

0.00%

81,649

3.82

1.54

TBX

12.9

0.00%

19,483

0.91

59.11

TMX

0.00%

84,000

3.93

8.98

TXM

3.1

3.2

3.3

+100

+3.23%

16,501

49,593

22,400

1.05

400

1,700

MPT

1.9

1.8

1.9

1.8

-100

-5.26%

201,430

363,315

27,994

1.31

1.18

2,000

TDT

11.4

11.8

11.5

12.1

11.5

+400

+3.51%

11,000

130,960

94,577

4.42

3.96

800

TET

30.2

0.00%

172,229

8.05

12.36

TNG

18.5

18.4

18.5

18.6

18.3

-100

-0.54%

451,276

8,320,259

1,143,891

53.45

4.53

20,000

X20

9.4

0.00%

162,150

7.58

7.26

DID

6.7

6.9

+200

+2.99%

500

3,450

55,200

2.58

6.82

KDM

2.5

0.00%

17,750

0.83

4.28

S74

4.4

0.00%

28,512

1.33

SCL

4.8

0.00%

66,672

3.12

TTZ

8.2

7.5

8.2

7.5

0.00%

21,300

170,360

62,078

2.90

70.63

AMV

19.3

19.1

19.2

18.9

-200

-1.04%

154,100

2,932,260

517,911

24.20

2.19

1,900

CET

3.9

-100

-2.50%

100

390

23,595

1.10

3.33

PMS

12.9

0.00%

92,903

4.34

5.78

SFN

21.7

23.7

+2,000

+9.22%

100

2,370

67,880

3.17

13.87

GKM

15.2

15.1

15.2

15.3

-100

-0.66%

128,300

1,933,570

214,043

10.00

73.66

GMX

27.5

0.00%

146,147

6.83

6.96

HLY

0.00%

51,995

2.43

MCC

11.5

0.00%

57,340

2.68

9.58

NHC

34.4

0.00%

104,629

4.89

10.16

PDB

9.5

0.00%

84,645

3.96

6.50

TTC

12.8

0.00%

182

76,039

3.55

4.28

VCS

86.7

87.8

86.7

88.3

86.7

+1,100

+1.27%

193,591

16,951,223

13,767,040

643.32

10.76

500

VHL

0.00%

4,872

136,416

700,000

32.71

4.88

VIT

13.4

13.5

+100

+0.75%

100

1,350

263,245

12.30

3.54

VTS

0.00%

28,000

1.31

VXB

9.9

-900

-9.09%

100

900

36,441

1.70

NST

17.5

+500

+2.86%

100

1,800

201,636

9.42

13.92

100

VTJ

7.5

8.2

+700

+9.33%

100

820

93,480

4.37

5.75

DNY

2.9

0.00%

78,299

3.66

ITQ

2.5

0.00%

36,700

91,750

59,608

2.79

29.06

KKC

8.9

8.1

-800

-8.99%

1,700

14,710

38,008

1.78

KMT

8.1

8.9

+800

+9.88%

100

890

87,634

4.10

28.39

KVC

1.2

1.1

1.2

1.1

0.00%

34,500

38,870

59,400

2.78

4.45

MEL

8.7

0.00%

130,500

6.10

12.79

MHL

5.1

0.00%

26,972

1.26

SSM

5.7

0.00%

28,201

1.32

76.38

VGS

8.2

7.9

8.2

7.9

-300

-3.66%

7,720

61,498

332,682

15.55

8.12

CJC

0.00%

84,000

3.93

21.68

DHP

0.00%

94,922

4.44

5.67

GLT

33.7

0.00%

274,025

12.80

14.45

KST

15.6

0.00%

46,738

2.18

5.33

MBG

16.8

18.4

16.8

18.4

16.8

+1,600

+9.52%

37,000

677,359

769,856

35.97

41.07

NAG

4.7

4.9

4.6

-300

-6.00%

13,800

66,330

69,793

3.26

5.66

PHN

27.6

27.8

+200

+0.72%

500

13,900

201,659

9.42

8.96

POT

15.9

+900

+6.00%

120

1,908

308,937

14.44

10.23

SMT

30.8

0.00%

168,397

7.87

TSB

0.00%

47,218

2.21

13.66

UNI

5.5

5.7

5.4

5.7

5.4

+200

+3.64%

2,600

14,070

87,301

4.08

170.97

VIE

0.00%

15,612

0.73

VTC

7.2

0.00%

32,610

1.52

VTH

0.00%

50,000

2.34

10.05

CAP

30.3

29.3

+300

+1.00%

2,520

74,515

144,231

6.74

14.22

HHP

11.4

11.7

11.3

11.7

11.3

+300

+2.63%

96,802

1,114,823

117,000

5.47

9.61

LAS

6.7

6.5

0.00%

12,510

82,436

756,138

35.33

11.76

NFC

5.7

0.00%

89,668

4.19

7.22

PCE

10.3

0.00%

103,000

4.81

7.11

PMB

6.1

0.00%

73,200

3.42

4.90

PSE

5.7

0.00%

71,250

3.33

7.71

PSW

5.6

0.00%

95,200

4.45

9.93

DPC

16.1

14.5

14.6

14.5

-1,600

-9.94%

1,300

18,940

32,441

1.52

10.56

100

DNP

15.2

0.00%

373

1,519,996

71.03

65.19

NTP

37.1

37.9

37.1

37.9

37.1

+800

+2.16%

21,150

788,335

3,382,207

158.05

8.26

PGN

9.6

0.00%

31,680

1.48

12.91

TPP

9.3

0.00%

5,000

49,300

142,379

6.65

35.19

VKC

3.6

3.8

3.6

0.00%

8,000

28,820

69,404

3.24

24.22

7,900

BBS

12.2

0.00%

73,200

3.42

14.10

BPC

0.00%

57,000

2.66

12.36

BXH

15.4

0.00%

46,385

2.17

12.68

INN

33.7

33.2

33.8

32.6

0.00%

6,000

198,170

606,600

28.35

6.65

800

5,000

PBP

9.8

0.00%

44,796

2.09

5.47

PMP

13.5

0.00%

1,200

16,200

56,700

2.65

12.50

1,200

SDG

38.4

0.00%

261,120

12.20

9.11

SPP

3.6

3.9

+300

+8.33%

164,000

639,600

97,968

4.58

5.15

STP

6.5

0.00%

2,000

13,000

52,143

2.44

24.84

VBC

18.3

18.5

+200

+1.09%

1,700

31,450

138,749

6.48

1,700

CMC

9.3

0.00%

42,418

1.98

PCG

12.4

13.5

11.2

+1,100

+8.87%

117,300

1,314,070

254,745

11.90

PGS

31.8

0.00%

1,589,962

74.30

15.76

PVG

6.7

6.6

0.00%

46,600

308,320

244,550

11.43

28.77

46,600

PPS

7.3

7.5

7.4

7.5

7.4

+200

+2.74%

10,130

75,489

112,500

5.26

5.75

7,800

2,200

HJS

24.5

0.00%

514,498

24.04

10.85

SEB

0.00%

959,999

44.86

11.55

NBP

13.2

12.8

12.5

12.8

12.5

-400

-3.03%

200

2,530

164,678

7.70

4.73

NTH

30.1

0.00%

325,142

15.19

PIC

10.5

10.6

+100

+0.95%

880

9,328

321,297

15.01

29.01

BLF

2.2

2.4

+200

+9.09%

4,700

11,280

27,600

1.29

4.27

KHS

13.5

0.00%

100

1,350

144,450

6.75

4.26

NGC

8.4

0.00%

19,319

0.90

5.06

SJ1

18.1

0.00%

360,299

16.84

13.09

TFC

6.4

-400

-6.25%

100

600

100,980

4.72

8.36

CTP

2.1

+100

+5.00%

500

1,020

25,410

1.19

1.99

HKB

0.6

0.7

0.6

0.00%

52,500

31,780

30,960

1.45

HKT

2.9

2.7

-200

-6.90%

140

378

16,565

0.77

18.87

HVA

0.9

-100

-10.00%

66,000

59,620

5,085

0.24

MCF

11.4

0.00%

122,867

5.74

11.76

MSC

0.00%

360,000

16.82

TAR

30.7

30.8

30.6

30.8

30.6

+100

+0.33%

302,500

9,234,640

1,078,000

50.37

31.52

BAX

54.8

56.8

+200

+0.36%

29,600

1,582,580

451,000

21.07

6.04

1,500

BII

1.2

1.3

1.1

0.00%

134,200

160,040

69,216

3.23

CEO

10.3

10.1

0.00%

1,551,560

15,856,552

1,590,361

74.32

3.77

D11

22.5

21.9

0.00%

11,110

247,325

147,419

6.89

5.26

FID

1.3

1.2

1.3

1.2

0.00%

13,700

16,540

30,602

1.43

HLD

15.3

0.00%

1,900

29,070

306,000

14.30

4.81

IDV

38.2

36.5

37.2

36.4

-1,200

-3.14%

1,400

51,770

618,050

28.88

6.10

NDN

16.8

17.1

16.8

17.2

16.8

+300

+1.79%

419,887

7,150,526

819,644

38.30

8.74

NRC

23.8

23.5

-200

-0.83%

30,800

734,550

571,200

26.69

4.96

PV2

3.1

3.2

+100

+3.23%

2,800

8,960

117,980

5.51

8.51

PVL

1.7

1.8

1.6

0.00%

4,600

7,770

85,000

3.97

3.94

RCL

14.4

14.1

15.8

14.1

-300

-2.08%

1,900

29,850

106,587

4.98

9.69

SDU

8.1

0.00%

162,000

7.57

119.62

SHN

8.9

-100

-1.11%

20,000

178,000

1,153,504

53.90

23.09

TIG

3.1

3.2

3.1

0.00%

240,889

746,939

256,216

11.97

3.90

TKC

17.9

16.2

-1,700

-9.50%

100

1,620

173,862

8.12

75.09

VC3

22.7

22.6

22.7

22.5

-100

-0.44%

125,700

2,840,830

641,376

29.97

59.88

※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」