ハノイ証取株価- ベトナム株情報

ハノイ証取株価

2019/09/19 15:00VNT(ベトナムタイム)

HNX インデックス（10分ディレイ表示）	104.04
+1.75/+1.71%

売買高	24,056,717 株（前日比 +33.46%）
売買高（相対取引を含む）	27,312,261 株（前日比 +7.49%）

値上がり銘柄数	75
値下がり銘柄数	69
変わらず銘柄数	223
総銘柄数	367

売買代金	339,153 百万VND （前日比 +38.86%）
売買代金（相対取引を含む）	381,149 百万VND （前日比 +18.70%）

HNX30	190.31	+3.45	+1.85%
LARGE	157.96	+3.20	+2.06%
MID/SMALL	153.96	+0.25	+0.16%
VNX Allshare	1,371.03	+6.71	+0.49%

前日終値	102.29 (09/18)
始値	102.29
高値	104.05
安値	102.06
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
	+0.43	+0.25	+1.00	+0.01	-0.72		+0.49
	+0.60	+0.35	-0.35	+0.11	-0.70	-	-

[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（2019/09/19 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

AAV

9.9

9.1

10.1

9.1

-800

-8.08%

344,708

3,301,015

290,062

13.55

4.66

ACB

22.4

23.1

22.4

23.2

22.3

+700

+3.13%

3,466,735

79,247,550

28,809,515

1,346.24

4.89

ACM

0.5

0.4

0.00%

45,309

22,634

25,500

1.19

ADC

14.7

0.00%

44,982

2.10

4.15

ALT

13.4

0.00%

625

76,872

3.59

10.22

AMC

20.5

0.00%

58,425

2.73

5.97

AME

6.6

0.00%

321

166,320

7.77

6.33

AMV

19.2

19.1

19.5

18.8

-100

-0.52%

121,700

2,322,750

517,911

24.20

2.17

API

13.3

12.8

-500

-3.76%

100

1,280

453,120

21.17

19.87

APP

0.00%

32,425

1.52

APS

2.5

2.4

2.5

2.4

0.00%

600

1,450

97,500

4.56

ARM

49.5

0.00%

128,341

6.00

18.50

ART

1.7

1.8

1.7

0.00%

226,645

388,241

164,768

7.70

2.90

ATS

21.6

0.00%

75,600

3.53

110.33

BAX

49.2

51.4

0.00%

17,100

843,520

410,000

19.16

5.51

BBS

12.2

0.00%

73,200

3.42

14.10

BCC

7.6

7.7

7.8

7.6

+100

+1.32%

196,010

1,502,506

847,077

39.58

5.30

BDB

9.9

0.00%

11,152

0.52

11.95

BED

28.5

+2,500

+9.62%

200

5,700

85,500

4.00

2.77

BII

1.2

0.00%

46,220

55,464

69,216

3.23

BKC

5.3

0.00%

62,210

2.91

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

BTW

25.9

0.00%

242,424

11.33

7.39

BVS

10.7

10.8

10.6

0.00%

70,450

749,295

772,740

36.11

7.01

BXH

14.9

0.00%

44,879

2.10

12.68

C69

26.8

27.2

26.8

26.4

+400

+1.49%

313,220

8,500,480

272,000

12.71

47.84

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

CAP

29.1

29.6

29.1

29.6

+500

+1.72%

1,200

34,880

140,899

6.58

13.80

CDN

21.9

19.8

21.6

19.8

-900

-4.11%

900

18,240

2,079,000

97.15

13.22

CEO

10.3

10.2

10.3

10.1

-100

-0.97%

602,992

6,156,400

1,574,921

73.59

3.77

CET

3.6

-400

-10.00%

1,000

3,600

21,780

1.02

3.33

CIA

15.4

+400

+2.67%

100

1,540

170,940

7.99

13.29

CJC

0.00%

84,000

3.93

21.68

CKV

0.00%

56,168

2.62

10.55

CLH

14.8

13.5

14.8

13.5

0.00%

200

2,830

148,000

6.92

4.61

CLM

0.00%

143,000

6.68

7.55

CMC

9.3

8.5

-800

-8.60%

500

4,250

38,769

1.81

CMS

3.1

0.00%

2,539

7,871

53,320

2.49

10.40

CPC

24.9

24.7

-200

-0.80%

700

17,290

100,812

4.71

8.81

CSC

16.7

0.00%

342,350

16.00

22.57

CT6

4.1

0.00%

25,034

1.17

CTA

0.5

0.00%

4,771

0.22

CTB

29.2

-2,800

-8.75%

520

15,896

251,120

11.73

9.95

CTC

3.8

0.00%

33,440

1.56

48.83

CTP

2.1

2.2

2.1

2.2

2.1

+100

+4.76%

10,500

22,060

26,620

1.24

2.09

CTT

8.1

0.00%

38,049

1.78

8.56

CTX

15.5

14.4

15.5

14.4

0.00%

2,002

29,192

408,484

19.09

3.77

CVN

10.8

11.3

9.8

11.3

9.8

+500

+4.63%

300

3,200

93,225

4.36

2.78

CX8

9.7

0.00%

21,422

1.00

16.71

D11

21.7

0.00%

142,178

6.64

5.07

DAD

20.4

+1,600

+7.84%

100

2,200

102,502

4.79

7.21

DAE

16.2

0.00%

24,279

1.13

5.17

DBT

11.3

0.00%

800

9,040

139,154

6.50

6.08

DC2

0.00%

12,600

0.59

DC4

11.8

12.1

12.3

+200

+1.69%

3,500

42,630

132,000

6.17

10.11

DDG

25.4

25.5

25.3

0.00%

58,400

1,482,980

304,800

14.24

18.80

DGC

27.8

+800

+2.96%

159,530

4,406,188

3,446,442

161.05

3.43

DHP

0.00%

94,922

4.44

5.67

DHT

43.4

42.6

44.4

42.6

+600

+1.38%

53,210

2,186,348

929,537

43.44

9.64

DID

6.9

7.3

+400

+5.80%

500

3,650

58,400

2.73

7.03

DIH

+2,000

+9.52%

1,300

28,900

135,936

6.35

100.46

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

0.00%

27,066

365,470

1,499,996

70.09

64.33

DNY

2.9

0.00%

78,299

3.66

DP3

0.00%

827

51,276

533,200

24.92

5.82

DPC

14.5

0.00%

32,441

1.52

9.51

DPS

0.4

0.5

0.4

0.00%

8,100

3,250

12,434

0.58

DS3

3.4

3.3

3.4

3.3

-100

-2.94%

81,900

271,880

35,210

1.65

5.21

DST

1.1

1.2

+100

+9.09%

442,470

530,964

38,663

1.81

DTD

15.2

14.9

15.1

15.2

14.8

-300

-1.97%

111,835

1,671,244

327,800

15.32

3.66

DXP

11.7

11.8

11.4

+100

+0.85%

400

4,710

306,647

14.33

8.27

DZM

3.1

0.00%

16,728

0.78

EBS

8.4

8.2

-400

-4.76%

3,800

30,760

79,725

3.73

6.87

ECI

13.8

0.00%

24,288

1.13

5.69

EID

15.2

0.00%

228,000

10.65

5.07

EVS

10.4

10.1

10.3

9.9

-400

-3.85%

6,400

64,890

600,004

28.04

23.53

FDT

32.5

0.00%

99,271

4.64

11.24

FID

1.3

1.2

-100

-7.69%

1,100

1,320

28,248

1.32

GDW

20.5

0.00%

194,750

9.10

GKM

14.9

14.8

0.00%

733,300

11,059,810

211,208

9.87

72.21

GLT

29.3

31.4

+2,100

+7.17%

100

3,140

255,323

11.93

13.08

GMX

27.5

0.00%

146,147

6.83

6.96

HAD

21.9

-100

-0.45%

6,600

145,180

87,600

4.09

8.12

HAT

33.9

+1,900

+5.94%

100

3,390

105,870

4.95

4.48

HBE

0.00%

17,848

0.83

10.53

HBS

2.3

2.2

-100

-4.35%

10,000

22,000

72,600

3.39

20.06

HCC

12.9

12.8

-100

-0.77%

3,720

47,990

84,089

3.93

5.12

HCT

0.00%

58,475

2.73

27.85

HDA

11.2

11.6

0.00%

118,410

1,320,008

128,800

6.02

6.21

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%

1,535,738

71.76

36.94

HHG

1.4

1.5

1.3

0.00%

16,370

22,923

48,855

2.28

HHP

11.5

11.6

11.7

11.4

0.00%

90,600

1,044,520

115,000

5.37

9.70

HJS

24.5

0.00%

514,498

24.04

10.85

HKB

0.7

0.6

0.7

0.6

-100

-14.29%

38,300

23,020

30,960

1.45

HKT

2.7

0.00%

16,565

0.77

17.56

HLC

7.1

0.00%

180,448

8.43

3.30

HLD

15.7

15.8

15.6

0.00%

12,900

202,750

314,000

14.67

4.94

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

HOM

3.5

3.4

3.3

3.4

3.3

-100

-2.86%

49,500

164,020

235,377

11.00

8.88

HPM

10.6

11.6

9.6

+1,000

+9.43%

1,100

10,960

44,080

2.06

HST

6.4

0.00%

9,526

0.45

13.60

HTC

29.2

0.00%

6,930

182,259

321,200

15.01

8.04

HTP

3.5

0.00%

5,760

0.27

HUT

2.3

2.2

2.3

2.2

-100

-4.35%

800,355

1,763,211

590,990

27.62

27.74

HVA

0.9

0.00%

5,085

0.24

HVT

37.5

0.00%

412,052

19.25

4.91

ICG

8.4

0.00%

147,605

6.90

2.59

IDJ

4.7

4.5

4.7

4.4

-200

-4.26%

121,953

550,889

146,700

6.86

3.11

IDV

37.5

37.3

0.00%

2,300

86,110

626,402

29.27

5.99

INC

6.4

0.00%

12,800

0.60

6.91

INN

32.5

33.3

31.6

0.00%

1,100

35,380

585,000

27.34

6.42

ITQ

2.5

2.3

2.5

2.3

0.00%

12,000

28,500

59,608

2.79

29.06

IVS

9.2

8.8

0.00%

20,600

183,060

312,800

14.62

77.24

KDM

2.3

2.4

2.3

2.4

2.3

+100

+4.35%

600

1,390

17,040

0.80

3.93

KHS

13.2

-200

-1.52%

500

6,500

139,100

6.50

4.16

KKC

8.4

8.5

8.4

0.00%

5,100

43,340

39,415

1.84

KLF

1.1

1.2

1.1

+100

+9.09%

75,270

89,804

198,423

9.27

12.76

KMT

8.9

0.00%

87,634

4.10

31.20

KSD

5.1

+100

+2.00%

300

1,530

61,200

2.86

10.55

KSK

0.2

0.00%

4,778

0.22

KSQ

1.8

1.7

1.9

1.7

-100

-5.56%

3,900

7,180

51,000

2.38

10.89

KST

15.6

0.00%

46,738

2.18

5.33

KTS

13.8

12.7

13.8

12.6

-200

-1.43%

4,800

60,610

69,966

3.27

15.68

KTT

4.5

0.00%

13,298

0.62

KVC

1.2

1.3

1.2

1.3

1.1

+100

+8.33%

316,400

360,950

64,350

3.01

4.45

L14

57.1

58.1

57.3

58.5

+1,000

+1.75%

94,820

5,490,336

976,177

45.62

9.56

L18

7.8

0.00%

89,606

4.19

79.34

L35

0.00%

26,121

1.22

25.05

L43

0.00%

10,500

0.49

L61

10.4

0.00%

78,792

3.68

16.76

L62

0.00%

58,088

2.71

46.20

LAS

6.8

6.7

0.00%

3,700

24,850

767,424

35.86

11.93

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

22.1

22.5

22.1

-1,100

-4.74%

3,696

81,766

173,041

8.09

LHC

62.4

+400

+0.65%

9,500

590,680

224,640

10.50

LIG

4.5

4.6

4.5

4.6

4.5

+100

+2.22%

167,100

752,720

196,577

9.19

20.81

LM7

10.8

0.00%

54,000

2.52

267.43

LO5

1.9

0.00%

9,785

0.46

LUT

2.6

2.8

2.7

2.8

2.7

+200

+7.69%

200

550

41,888

1.96

64.42

MAC

5.3

5.7

5.5

5.7

5.5

+400

+7.55%

14,500

81,100

86,297

4.03

6.47

MAS

48.2

45.6

-2,600

-5.39%

700

32,800

194,606

9.09

14.51

MBG

21.5

23.6

21.5

23.6

21.3

+2,100

+9.77%

32,500

714,350

987,424

46.14

52.56

MBS

15.3

14.9

15.3

14.8

+300

+2.00%

1,242,500

18,533,310

1,868,385

87.31

10.34

MCC

11.5

0.00%

57,340

2.68

9.58

MCF

11.4

0.00%

122,867

5.74

11.76

MCO

2.4

2.3

2.2

2.3

2.2

-100

-4.17%

4,928

10,852

9,439

0.44

150.84

MDC

7.5

0.00%

160,638

7.51

11.94

MEC

1.9

0.00%

154

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

1.9

1.8

+100

+5.56%

82,720

148,906

29,549

1.38

1.12

MSC

0.00%

360,000

16.82

MST

3.2

3.1

3.2

3.1

-100

-3.13%

207,110

642,436

110,112

5.15

7.46

NAG

4.9

+100

+2.04%

5,800

28,430

74,248

3.47

5.54

NAP

15.4

0.00%

331,365

15.48

27.20

NBC

5.9

0.00%

4,930

29,503

221,995

10.37

3.49

NBP

12.8

0.00%

164,678

7.70

4.59

NBW

26.9

0.00%

100

2,690

293,210

13.70

23.02

NDF

1.4

0.00%

10,995

0.51

NDN

17.1

16.9

-100

-0.58%

163,400

2,775,380

814,851

38.08

8.90

NDX

12.7

0.00%

1,600

20,320

72,232

3.38

6.06

NET

0.00%

224

716,748

33.49

11.32

NFC

5.7

0.00%

89,668

4.19

7.22

NGC

8.4

0.00%

19,319

0.90

5.06

NHA

7.9

0.00%

200

1,580

118,907

5.56

3.90

NHC

30.5

0.00%

100

3,050

92,767

4.33

9.01

NHP

0.5

0.6

0.5

0.00%

23,500

11,810

13,788

0.64

NRC

23.8

23.7

23.8

23.7

0.00%

28,000

664,230

571,200

26.69

4.92

NSH

2.4

2.2

2.4

2.2

-200

-8.33%

144,510

327,452

45,526

2.13

NST

17.1

0.00%

191,554

8.95

14.32

NTH

29.8

+200

+0.67%

47,000

1,410,000

324,062

15.14

NTP

39.3

39.1

39.6

38.7

-200

-0.51%

218,461

8,540,784

3,489,296

163.05

8.75

NVB

7.5

7.6

7.5

0.00%

246,200

1,846,600

3,051,027

142.57

56.53

OCH

7.7

0.00%

732,000

5,124,000

1,540,000

71.96

ONE

0.00%

31,759

1.48

5.20

PBP

9.1

0.00%

41,596

1.94

5.08

PCE

10.2

-200

-1.96%

700

7,000

100,000

4.67

7.04

PCG

12.2

-1,200

-9.84%

41,100

453,970

207,570

9.70

PCT

5.6

+400

+7.14%

100

600

138,000

6.45

2.90

PDB

9.3

9.1

9.3

8.4

0.00%

10,200

88,690

82,863

3.87

6.36

PDC

4.1

0.00%

61,500

2.87

PEN

6.7

0.00%

33,500

1.57

2.78

PGN

10.4

11.1

10.3

+600

+5.77%

400

4,320

36,300

1.70

13.99

PGS

31.9

31.8

-100

-0.31%

2,200

70,300

1,589,962

74.30

15.81

PGT

4.6

0.00%

40,745

1.90

7.01

PHN

27.8

30.5

+2,700

+9.71%

100

3,050

221,244

10.34

9.02

PHP

11.5

11.4

-500

-4.35%

1,700

19,300

3,596,560

168.06

9.55

PIA

30.6

29.2

30.6

29.2

0.00%

600

18,220

119,340

5.58

5.86

PIC

10.2

11.1

+900

+8.82%

1,309

13,371

336,453

15.72

28.18

PJC

31.5

28.4

33.9

28.4

-3,100

-9.84%

200

6,230

166,468

7.78

7.93

PLC

14.6

13.7

-900

-6.16%

431

5,908

1,106,927

51.73

7.80

PMB

6.1

0.00%

73,200

3.42

4.90

PMC

60.3

60.9

60.3

60.9

+600

+1.00%

1,221

73,525

568,354

26.56

7.77

PMP

11.8

12.6

+800

+6.78%

100

1,260

52,920

2.47

10.93

PMS

12.5

12.2

-300

-2.40%

350

4,265

87,862

4.11

5.60

POT

15.9

15.5

15.9

15.5

-400

-2.52%

5,211

80,747

301,165

14.07

10.84

PPE

5.8

6.3

+500

+8.62%

200

1,260

12,600

0.59

4.32

PPP

0.00%

176,000

8.22

22.51

PPS

6.2

6.8

6.7

6.8

6.7

+600

+9.68%

3,900

26,410

102,000

4.77

5.67

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

12.9

0.00%

394,997

18.46

4.84

PSE

5.7

0.00%

71,250

3.33

7.71

PSI

2.5

2.3

2.4

2.3

-200

-8.00%

1,815

4,295

137,635

6.43

22.24

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

14.7

15.5

14.7

+500

+3.33%

26,111

388,470

1,246,133

58.23

77.33

PTS

0.00%

27,840

1.30

6.87

PV2

3.2

0.00%

23,000

73,600

117,980

5.51

8.78

PVB

20.9

20.7

21.2

20.7

0.00%

55,700

1,164,050

451,440

21.10

PVC

7.2

7.3

7.2

7.3

7.1

+100

+1.39%

129,718

937,607

365,000

17.06

13.14

PVE

2.7

0.00%

67,500

3.15

27.81

PVG

6.4

0.00%

233,600

10.92

27.49

PVI

33.2

32.6

0.00%

157,955

5,196,340

7,626,596

356.38

9.94

PVL

1.7

1.6

1.7

1.6

-100

-5.88%

21,300

34,090

80,000

3.74

3.94

PVS

20.4

20.3

20.5

20.2

-100

-0.49%

1,560,452

31,727,245

9,702,716

453.40

8.35

PVX

1.4

1.3

1.4

1.3

-100

-7.14%

931,825

1,285,280

519,996

24.30

QHD

15.3

-700

-4.38%

100

1,530

84,528

3.95

39.72

QNC

2.2

0.00%

81,649

3.82

1.54

QST

13.4

0.00%

21,708

1.01

5.21

QTC

19.6

0.00%

500

9,800

52,920

2.47

6.24

RCL

13.6

0.00%

102,807

4.80

9.15

S55

24.2

24.8

24.2

24.8

24.2

+600

+2.48%

5,000

122,200

248,000

11.59

4.41

S74

4.4

0.00%

28,512

1.33

S99

8.4

8.3

8.4

8.3

0.00%

1,455

12,163

342,642

16.01

5.62

SAF

45.3

+3,700

+8.17%

200

9,800

387,990

18.13

8.72

SCI

17.6

17.5

17.6

-100

-0.57%

405,558

7,081,303

192,500

9.00

3.44

SCL

4.8

0.00%

66,672

3.12

SD2

4.4

-400

-9.09%

100

400

57,694

2.70

19.43

SD4

5.7

0.00%

58,710

2.74

4.12

SD5

5.7

6.1

+400

+7.02%

100

610

158,599

7.41

8.36

SD6

3.3

0.00%

114,746

5.36

18.47

SD9

6.1

-100

-1.64%

16,600

99,600

205,404

9.60

7.87

SDA

3.1

2.8

-300

-9.68%

500

1,400

73,377

3.43

SDC

16.5

0.00%

43,059

2.01

15.08

SDG

42.2

0.00%

286,960

13.41

10.01

SDN

28.8

0.00%

43,725

2.04

6.12

SDT

3.7

0.00%

3,900

14,430

158,110

7.39

23.18

SDU

8.1

0.00%

162,000

7.57

119.62

SEB

0.00%

300

9,000

959,999

44.86

11.55

SED

17.9

17.8

18.2

17.2

-100

-0.56%

500

8,850

178,000

8.32

4.34

SFN

28.4

31.1

+2,700

+9.51%

100

3,110

89,075

4.16

18.15

SGC

128.8

0.00%

920,608

43.02

31.51

SGD

0.00%

48,516

2.27

9.12

SGH

55.5

+4,500

+8.82%

600

28,550

686,208

32.07

31.96

SGO

0.8

0.00%

16,000

0.75

SHB

6.3

6.6

6.3

6.6

6.3

+300

+4.76%

5,689,809

36,626,892

7,940,591

371.06

3.64

SHE

13.4

13.8

13.7

13.8

13.7

+400

+2.99%

1,500

20,690

69,000

3.22

3.70

SHN

8.9

9.1

+200

+2.25%

11,300

102,800

1,179,425

55.11

22.84

SHS

7.3

7.6

7.3

7.6

7.2

+300

+4.11%

759,228

5,632,153

1,575,238

73.61

3.74

SIC

9.7

0.00%

232,793

10.88

2.96

SJ1

17.9

0.00%

356,318

16.65

12.94

SJC

1.8

1.7

1.8

1.7

-100

-5.56%

1,700

2,930

11,789

0.55

SJE

26.5

0.00%

485,215

22.67

9.74

SLS

43.6

44.5

0.00%

23,130

1,007,838

426,929

19.95

6.77

SMN

10.3

9.4

-900

-8.74%

3,400

33,940

41,407

1.93

4.27

SMT

30.8

0.00%

168,397

7.87

SPI

1.2

1.3

1.2

1.3

1.2

+100

+8.33%

474,500

598,030

21,860

1.02

SPP

3.5

3.2

3.5

3.2

-300

-8.57%

569,000

1,867,590

80,384

3.76

5.01

SRA

9.5

9.3

9.6

9.3

-200

-2.11%

47,110

441,683

167,400

7.82

0.77

SSM

5.7

0.00%

28,201

1.32

76.38

STC

14.3

14.4

15.7

14.4

+100

+0.70%

900

14,000

81,584

3.81

5.06

STP

0.00%

48,132

2.25

22.93

SVN

0.00%

42,000

1.96

70.10

TA9

8.2

8.5

8.4

8.5

8.4

+300

+3.66%

9,500

80,210

105,568

4.93

4.57

TAR

29.1

28.2

-900

-3.09%

106,900

3,025,450

987,000

46.12

29.88

TBX

12.9

0.00%

19,483

0.91

59.11

TC6

4.5

4.4

4.5

4.4

-100

-2.22%

300

1,330

142,983

6.68

5.97

TCS

8.2

0.00%

220,144

10.29

3.07

TDN

5.1

-100

-1.96%

900

4,500

147,195

6.88

4.01

TDT

11.9

12.1

11.8

0.00%

35,600

424,510

95,379

4.46

4.14

TET

30.2

0.00%

172,229

8.05

12.36

TFC

5.5

5.8

+300

+5.45%

100

580

97,614

4.56

7.19

THB

10.5

+500

+4.76%

3,200

35,200

125,670

5.87

13.45

THS

9.9

0.00%

26,730

1.25

10.43

THT

6.6

0.00%

500

3,300

162,156

7.58

1.92

TIG

3.2

3.3

3.2

3.3

3.1

+100

+3.13%

396,020

1,274,402

272,746

12.75

4.03

TJC

6.8

6.4

-400

-5.88%

100

640

55,040

2.57

TKC

14.1

14.4

14.1

14.4

12.7

+300

+2.13%

900

12,090

154,544

7.22

59.15

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

TMX

14.8

0.00%

88,800

4.15

9.49

TNG

17.9

17.7

0.00%

406,490

7,251,387

1,112,807

52.00

4.39

TPH

9.6

0.00%

18,212

0.85

11.74

TPP

9.9

-100

-1.00%

2,000

19,800

140,955

6.59

35.19

TSB

0.00%

47,218

2.21

13.66

TST

0.00%

33,600

1.57

5.26

TTC

12.7

12.6

-100

-0.79%

100

1,260

74,851

3.50

4.24

TTH

2.9

2.8

0.00%

116,910

332,959

86,710

4.05

1.50

TTL

6.4

0.00%

267,864

12.52

25.01

TTT

51.5

51.6

+100

+0.19%

3,204

165,326

235,823

11.02

4.45

TTZ

7.9

7.8

7.5

+100

+1.27%

57,080

429,476

60,564

2.83

68.04

TV3

30.8

28.1

-2,700

-8.77%

500

14,260

232,557

10.87

15.84

TV4

14.5

14.7

+200

+1.38%

800

11,790

231,822

10.83

9.08

TVC

16.2

15.9

16.2

15.9

-300

-1.85%

114,100

1,832,920

636,264

29.73

29.38

TVD

5.4

0.00%

242,799

11.35

4.40

TXM

3.1

0.00%

300

920

21,700

1.01

UNI

5.6

5.4

5.6

5.3

0.00%

8,500

45,530

85,770

4.01

174.07

V12

11.1

0.00%

64,580

3.02

10.21

V21

20.6

21.9

+1,300

+6.31%

100

2,190

262,795

12.28

144.37

VAT

1.9

1.8

+100

+5.26%

40,000

76,020

9,090

0.42

VBC

18.5

18.7

+200

+1.08%

1,000

18,700

140,249

6.55

VC1

12.5

12.3

-200

-1.60%

1,500

18,450

147,600

6.90

8.76

VC2

16.5

0.00%

247,500

11.57

15.74

VC3

22.8

23.2

22.7

23.2

22.7

+400

+1.75%

243,700

5,566,090

658,403

30.77

60.14

VC6

11.2

0.00%

89,600

4.19

11.89

VC7

6.8

0.00%

3,700

25,160

149,596

6.99

10.53

VC9

11.2

12.3

+1,100

+9.82%

200

2,460

143,851

6.72

427.70

VCC

9.5

-500

-5.00%

1,000

9,500

114,000

5.33

8.23

VCG

26.6

26.4

0.00%

596,120

15,830,792

11,749,504

549.04

18.23

VCM

0.00%

135,000

6.31

13.80

VCR

22.4

22.5

21.9

-400

-1.79%

87,100

1,933,870

775,280

36.23

VCS

92.2

92.8

92.7

+4,800

+5.21%

633,081

60,300,429

15,209,600

710.73

11.45

VDL

20.6

22.6

+2,000

+9.71%

20,400

409,040

331,252

15.48

21.79

VE1

8.4

7.7

-700

-8.33%

500

3,850

45,671

2.13

VE2

0.00%

20,981

0.98

19.17

VE3

0.00%

7,918

0.37

VE4

8.6

0.00%

8,841

0.41

17.03

VE8

0.00%

16,200

0.76

VE9

1.3

1.4

+100

+7.69%

2,920

4,088

17,533

0.82

VGP

22.1

0.00%

172,953

8.08

32.45

VGS

7.9

8.1

8.2

7.9

0.00%

17,100

135,560

332,682

15.55

7.82

VHE

9.5

10.1

9.2

10.1

+600

+6.32%

4,900

48,240

88,880

4.15

6.15

VHL

27.9

27.7

27.5

27.8

27.5

-200

-0.72%

6,766

187,158

692,500

32.36

4.86

VIE

0.00%

15,612

0.73

VIG

1.1

+100

+10.00%

11,300

11,930

37,547

1.75

VIT

13.6

13.8

13.6

13.8

13.6

+200

+1.47%

1,900

26,120

269,095

12.57

3.60

VIX

6.1

0.00%

961,300

5,959,810

605,787

28.31

3.01

VKC

3.6

0.00%

34,800

125,280

69,404

3.24

24.22

VLA

13.3

0.00%

14,364

0.67

VMC

11.3

11.4

11.3

0.00%

10,000

113,040

226,000

10.56

3.73

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

20.9

20.7

19.7

-200

-0.96%

3,400

68,300

2,713,272

126.79

9.41

VNT

31.9

0.00%

379,406

17.73

42.90

VSA

20.4

0.00%

2,100

42,800

287,568

13.44

8.19

VSM

11.5

10.5

-1,000

-8.70%

200

2,100

32,025

1.50

5.47

VTC

6.6

0.00%

29,892

1.40

VTH

0.00%

50,000

2.34

10.05

VTJ

8.2

8.6

+400

+4.88%

100

860

98,040

4.58

6.29

VTL

21.1

0.00%

106,766

4.99

VTS

16.9

0.00%

33,800

1.58

VTV

7.5

7.4

7.3

7.4

7.1

-100

-1.33%

1,100

7,880

230,879

10.79

10.41

VXB

0.00%

36,441

1.70

WCS

155

159

158.4

159

158.4

+4,000

+2.58%

202

32,054

397,500

18.57

5.78

WSS

1.7

0.00%

85,510

4.00

X20

9.4

0.00%

162,150

7.58

7.26

※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」