ハノイ証取株価- ベトナム株情報

ハノイ証取株価

2019/05/23 15:00VNT(ベトナムタイム)

HNX インデックス（10分ディレイ表示）	106.30
+0.17/+0.16%

売買高	29,547,587 株（前日比 -24.45%）
売買高（相対取引を含む）	30,593,399 株（前日比 -42.74%）

値上がり銘柄数	71
値下がり銘柄数	61
変わらず銘柄数	242
総銘柄数	374

売買代金	422,854 百万VND （前日比 -3.53%）
売買代金（相対取引を含む）	435,910 百万VND （前日比 -32.52%）

HNX30	195.57	+0.98	+0.50%
LARGE	162.16	+0.23	+0.14%
MID/SMALL	154.02	+0.36	+0.23%
VNX Allshare	1,352.89	-1.83	-0.13%

前日終値	106.13 (05/22)
始値	106.13
高値	106.55
安値	105.52
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)	68,420	3,844,768	-3,776,348
金額 (百万VND)	1,526	61,349	-59,823

産業トレンド
	+0.28	-0.23	-1.30	-0.06	-1.81		-0.12
	-0.25	-0.01	+0.09	+1.98	+1.24	-	-

[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（2019/05/23 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

HHP

17.6

18.9

17.7

18.9

17.4

+1,300

+7.39%

686,400

12,392,540

189,000

9.04

20.30

21,000

BVS

12.1

0.00%

9,600

116,050

873,847

41.81

8.42

8,500

TTT

51.5

-500

-0.96%

8,200

420,150

235,366

11.26

4.71

6,500

AMV

31.5

31.9

31.5

31.9

+400

+1.27%

67,800

2,144,540

864,992

41.39

3.53

5,000

PVS

24.4

24.6

24.4

24.6

23.9

+200

+0.82%

7,793,298

188,519,649

11,757,971

562.58

9.67

5,000

1,485,900

S55

23.1

23.3

23.2

+200

+0.87%

26,300

622,520

233,000

11.15

4.61

4,000

PPS

6.9

0.00%

2,900

20,010

103,500

4.95

6.78

2,900

700

CSC

15.8

0.00%

6,000

95,800

320,000

15.31

2.26

2,500

API

20.4

21.7

+1,300

+6.37%

5,500

111,720

768,180

36.76

11.72

2,100

BCC

8.7

8.5

0.00%

302,176

2,597,138

957,087

45.79

8.14

2,000

PVI

37.9

38.3

37.6

-100

-0.26%

92,494

3,505,400

8,759,030

419.09

14.27

2,000

HVT

48.5

0.00%

1,200

58,200

532,921

25.50

6.33

1,000

PVB

19.6

19.5

19.3

+400

+2.04%

258,000

5,031,630

432,000

20.67

1,000

CPC

29.4

29.9

+500

+1.70%

900

25,350

122,035

5.84

9.03

500

DS3

4.3

4.2

4.3

4.1

0.00%

135,010

574,302

45,880

2.20

8.34

500

DST

1.4

1.3

0.00%

234,100

306,260

45,107

2.16

500

SJC

2.2

2.3

2.2

2.3

2.2

+100

+4.55%

9,200

20,320

15,950

0.76

500

VTV

8.6

8.8

+200

+2.33%

500

4,400

274,558

13.14

10.10

500

CDN

16.5

17.9

+1,400

+8.48%

1,300

22,280

1,772,100

84.79

10.64

300

PCE

10.5

0.00%

300

3,150

105,000

5.02

7.22

300

NST

13.9

12.6

13.5

12.6

-1,300

-9.35%

500

6,390

141,145

6.75

11.44

200

PMC

62.1

58.8

-100

-0.16%

1,503

91,412

578,620

27.69

8.05

200

1,300

SD5

5.9

5.8

-100

-1.67%

14,300

83,410

153,399

7.34

9.44

200

THB

9.3

9.4

9.3

9.4

9.3

+100

+1.08%

900

8,440

107,391

5.14

17.58

200

VCS

62.8

62.7

62.8

62.3

-100

-0.16%

42,740

2,671,456

9,831,360

470.40

8.52

200

VE3

5.6

5.4

5.5

5.4

-200

-3.57%

300

1,640

7,126

0.34

37.45

200

DNM

10.9

11.9

+1,000

+9.17%

100

1,190

52,093

2.49

11.73

100

DXP

11.8

-200

-1.67%

100

1,180

306,647

14.67

9.10

100

HBS

3.7

3.4

-300

-8.11%

500

1,700

112,200

5.37

35.57

100

INN

34.6

0.00%

4,100

141,900

597,888

28.61

6.36

100

NET

25.5

26.3

25.4

26.3

25.4

+800

+3.14%

202

5,221

589,077

28.19

9.77

100

RCL

22.1

20.1

24.3

20.1

-2,000

-9.05%

200

4,440

151,943

7.27

15.09

100

IDV

30.5

30.8

+2,500

+8.20%

1,058

34,241

479,336

22.93

5.73

AAV

10.2

10.3

0.00%

109,155

1,102,463

146,625

7.02

3.93

ACB

29.6

29.5

29.9

29.3

-100

-0.34%

631,112

18,581,309

36,791,371

1,760.35

6.50

ACM

0.5

0.6

0.5

0.00%

137,710

69,056

25,500

1.22

ADC

14.4

0.00%

1,100

15,840

44,064

2.11

4.20

ALT

10.4

0.00%

59,662

2.85

7.95

ALV

2.7

0.00%

15,276

0.73

AMC

20.6

0.00%

58,710

2.81

5.64

AME

8.9

0.00%

106,800

5.11

6.96

APP

5.1

0.00%

23,624

1.13

APS

2.9

2.8

-100

-3.45%

35,900

100,520

109,200

5.22

50.63

ARM

70.3

0.00%

182,270

8.72

28.89

ART

2.8

2.7

0.00%

289,512

794,902

271,383

12.98

3.21

ASA

0.7

0.00%

7,000

0.33

ATS

+2,000

+8.70%

600

15,000

87,500

4.19

144.12

BAX

45.6

50.1

+4,500

+9.87%

18,700

930,980

410,820

19.66

6.31

BBS

12.4

11.2

-1,200

-9.68%

700

7,840

67,200

3.22

13.20

BDB

9.9

0.00%

11,152

0.53

13.23

BED

0.00%

153,000

7.32

5.47

BII

0.9

-100

-10.00%

653,100

590,610

51,912

2.48

61.11

BKC

6.2

0.00%

72,774

3.48

BLF

2.9

0.00%

30,450

1.46

BPC

12.6

-1,400

-10.00%

300

3,780

47,880

2.29

10.73

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%

8,600

38,700

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

C69

11.5

11.7

12.2

10.9

-500

-4.35%

305,287

3,474,588

110,000

5.26

17.31

4,600

C92

8.2

0.00%

43,566

2.08

116.09

CAG

117.8

0.00%

1,625,640

77.78

511.13

CAN

41.6

0.00%

208,000

9.95

145.16

CAP

0.00%

2,620

195,164

9.34

7.05

CEO

11.9

11.8

11.9

11.8

-100

-0.84%

92,400

1,090,640

1,821,967

87.18

7.30

CET

4.4

0.00%

26,620

1.27

3.78

CIA

17.6

0.00%

1,300

22,880

195,360

9.35

11.21

CJC

0.00%

84,000

4.02

154.19

CKV

15.8

14.3

-1,500

-9.49%

100

1,430

57,372

2.75

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%

91,160

4.36

93.89

CT6

4.1

0.00%

25,034

1.20

CTA

0.5

0.00%

4,771

0.23

CTB

33.5

0.00%

288,100

13.78

10.18

CTC

3.8

0.00%

33,440

1.60

44.56

CTP

3.4

3.5

+100

+2.94%

2,420

8,470

42,350

2.03

3.07

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

16.2

16.5

15.5

-700

-4.14%

4,420

69,666

133,650

6.39

4.63

CX8

9.5

0.00%

20,980

1.00

16.29

D11

13.5

0.00%

88,452

4.23

6.05

DAD

16.6

0.00%

77,343

3.70

5.90

DAE

17.4

0.00%

26,077

1.25

5.47

DBC

20.5

20.6

20.3

20.7

20.3

+100

+0.49%

17,415

357,482

1,706,060

81.63

4.59

DBT

11.1

11.9

+800

+7.21%

3,400

40,460

146,542

7.01

6.28

DC2

5.5

5.1

-400

-7.27%

2,000

10,200

12,852

0.61

DC4

8.4

9.1

7.7

0.00%

910

7,364

92,400

4.42

8.17

DCS

0.4

0.5

0.4

0.00%

1,136,159

467,456

24,124

1.15

21.28

4,600

DDG

22.5

22.3

22.4

22.5

-200

-0.89%

38,900

868,100

267,600

12.80

27.01

DGC

30.9

31.5

30.7

31.8

30.7

+600

+1.94%

72,490

2,271,286

3,395,793

162.48

4.02

DHP

10.6

0.00%

826

100,617

4.81

6.13

DHT

32.3

32.4

31.5

0.00%

23,700

750,120

608,637

29.12

7.40

DID

4.9

0.00%

39,200

1.88

5.55

DIH

18.3

+700

+3.83%

102

1,933

112,295

5.37

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

DNP

15.5

15.1

15.6

-500

-3.23%

118,131

1,824,073

1,320,128

63.16

30.07

DNY

3.4

0.00%

91,798

4.39

DP3

66.1

+900

+1.36%

1,800

119,730

455,600

21.80

5.63

DPC

50.8

0.00%

113,654

5.44

48.17

DPS

0.6

0.7

0.6

+100

+16.67%

68,220

44,952

21,760

1.04

DTD

12.3

12.7

12.3

12.7

12.3

+400

+3.25%

90,900

1,139,800

279,400

13.37

2.61

DZM

3.9

0.00%

200

780

21,044

1.01

EBS

10.3

0.00%

102,646

4.91

10.09

ECI

13.8

0.00%

100

1,380

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%

25,894

1.24

GDW

17.4

18.6

16.9

18.6

16.9

+1,200

+6.90%

200

3,550

176,700

8.45

100

GKM

15.4

15.1

15.3

15.5

15.1

-300

-1.95%

106,700

1,626,860

214,043

10.24

55.44

GLT

36.9

0.00%

300,045

14.36

13.25

GMX

0.00%

127,547

6.10

6.02

HAD

29.1

+100

+0.34%

2,600

75,760

116,400

5.57

12.99

HAT

36.2

0.00%

113,053

5.41

3.80

HBE

8.2

0.00%

18,295

0.88

11.88

HCC

14.9

14.7

14.9

14.7

0.00%

1,700

25,010

97,126

4.65

5.38

1,600

HCT

23.4

0.00%

47,183

2.26

21.47

HDA

10.9

-100

-0.91%

102,000

1,113,380

125,350

6.00

6.77

HEV

10.7

0.00%

200

2,140

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

HHG

1.6

1.7

1.6

1.7

1.5

+100

+6.25%

32,300

50,800

59,324

2.84

HJS

26.4

26.9

+500

+1.89%

100

2,690

564,897

27.03

12.04

HKB

0.8

0.7

-100

-12.50%

32,500

23,230

36,120

1.73

HKT

2.8

0.00%

17,178

0.82

HLC

6.9

6.8

6.7

6.8

6.7

-100

-1.45%

1,200

8,070

172,823

8.27

2.62

HLD

15.4

15.3

0.00%

8,830

135,142

308,000

14.74

4.22

HLY

0.00%

22,998

1.10

HMH

0.00%

2,500

27,500

141,993

6.79

11.85

2,400

HNM

3.6

0.00%

72,000

3.44

58.30

HOM

3.6

3.5

3.6

3.5

-100

-2.78%

7,600

26,660

242,300

11.59

11.13

HPM

11.9

0.00%

45,220

2.16

9.30

HST

6.2

0.00%

9,228

0.44

20.74

HTC

31.9

30.1

-1,800

-5.64%

100

3,010

331,100

15.84

8.81

HTP

7.2

0.00%

11,848

0.57

59.21

HUT

3.4

3.3

3.4

3.2

-100

-2.94%

2,861,969

9,430,949

886,485

42.42

15.42

1,000,000

HVA

1.7

0.00%

9,605

0.46

ICG

0.00%

486

180,000

8.61

3.40

IDJ

3.7

3.6

-100

-2.70%

3,400

12,240

117,360

5.62

2.38

INC

7.9

0.00%

15,800

0.76

8.07

ITQ

2.9

2.7

2.8

2.7

-200

-6.90%

76,400

213,820

64,377

3.08

11.95

IVS

9.6

8.7

10.5

8.7

+400

+4.17%

17,800

169,650

340,000

16.27

138.48

3,100

KDM

3.4

3.6

3.4

3.6

3.4

+200

+5.88%

72,410

259,684

25,560

1.22

8.14

KHB

0.00%

29,075

1.39

KHS

0.00%

139,100

6.66

4.90

KKC

0.00%

15,200

136,800

42,231

2.02

10,200

KLF

1.6

1.7

1.5

0.00%

284,300

453,880

264,564

12.66

21.09

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

1.8

1.9

1.8

0.00%

200

370

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

1.2

0.00%

178,400

231,910

64,350

3.08

4.87

L14

41.6

41.8

41.7

42.2

41.6

+200

+0.48%

20,175

844,787

626,957

30.00

6.65

L18

0.00%

72,900

3.49

L35

10.8

11.8

+200

+1.85%

6,600

73,020

35,917

1.72

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

LAS

8.4

8.5

8.4

8.5

8.4

+100

+1.19%

7,245

61,458

959,279

45.90

9.73

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

21.7

-1,900

-8.05%

300

6,740

169,909

8.13

LHC

62.5

0.00%

225,000

10.77

4.68

LIG

5.1

4.9

-100

-1.96%

144,100

719,160

213,671

10.22

25.82

LM7

3.5

0.00%

17,500

0.84

85.32

LO5

3.2

0.00%

16,479

0.79

518.55

LTC

0.00%

9,172

0.44

LUT

2.6

0.00%

38,896

1.86

34.53

MAC

6.5

6.8

+300

+4.62%

2,040

13,836

102,950

4.93

7.88

2,000

MAS

48.5

0.00%

206,983

9.90

13.61

MBG

5.8

5.3

5.7

5.3

-500

-8.62%

16,492

91,258

221,752

10.61

10.07

MBS

15.8

0.00%

72,400

1,150,210

1,953,872

93.49

11.86

MCC

10.8

0.00%

53,850

2.58

11.44

MCF

11.2

10.2

-1,000

-8.93%

1,800

18,360

109,934

5.26

10.97

MCO

1.7

1.6

-100

-5.88%

400

640

6,566

0.31

236.17

MDC

8.5

8.4

8.2

-100

-1.18%

62,500

518,200

179,914

8.61

8.50

MEC

1.9

0.00%

15,872

0.76

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%

170

42,623

2.04

122.83

MKV

11.9

0.00%

59,500

2.85

155.75

MPT

3.1

3.3

3.1

3.4

2.9

+200

+6.45%

1,244,400

3,961,000

51,322

2.46

1.77

MSC

17.1

0.00%

384,750

18.41

MST

4.4

4.1

4.2

4.3

-300

-6.82%

1,134,924

4,616,918

84,123

4.03

10.87

NAG

5.7

5.4

5.3

5.4

5.3

-300

-5.26%

10,100

53,540

80,188

3.84

8.20

NAP

10.1

0.00%

217,324

10.40

16.12

NBC

7.2

7.3

7.2

+100

+1.39%

26,415

190,596

270,094

12.92

3.81

NBP

12.9

11.7

-1,200

-9.30%

100

1,170

150,526

7.20

5.37

100

NBW

17.4

0.00%

189,660

9.07

15.88

NDF

1.4

0.00%

10,995

0.53

NDN

14.9

14.7

14.5

14.7

-200

-1.34%

1,916,704

27,701,988

653,156

31.25

8.12

NDX

12.7

12.4

0.00%

5,300

66,370

72,232

3.46

5.63

NFC

0.00%

78,656

3.76

4.08

NGC

6.8

0.00%

310

15,639

0.75

3.88

NHA

7.1

0.00%

17,300

122,830

106,866

5.11

3.81

NHC

34.4

0.00%

104,629

5.01

9.68

NHP

0.7

0.6

0.00%

74,100

49,320

19,304

0.92

NRC

26.1

26.3

25.7

26.3

25.7

+200

+0.77%

70,710

1,849,640

315,600

15.10

4.97

NSH

2.9

2.8

2.9

2.8

-100

-3.45%

10,500

29,410

57,942

2.77

NTP

0.00%

259,511

9,082,884

3,123,411

149.45

8.61

257,000

NVB

8.7

8.6

0.00%

10,600

92,170

2,589,725

123.91

66.19

OCH

7.4

0.00%

1,480,000

70.81

61.61

ONE

4.5

0.00%

35,821

1.71

4.58

PBP

0.00%

54,852

2.62

5.71

PCG

13.9

0.00%

262,293

12.55

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

33.3

0.00%

546

18,769

1,749,958

83.73

15.94

PGT

6.8

0.00%

60,232

2.88

19.66

PHN

0.00%

145,078

6.94

8.83

PHP

0.00%

1,300

14,300

3,596,560

172.08

9.15

PIC

13.3

12.9

13.3

12.9

-400

-3.01%

949

12,522

391,013

18.71

17.17

PJC

0.00%

181,708

8.69

8.16

PLC

16.2

16.1

-100

-0.62%

400

6,440

1,300,841

62.24

8.18

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

POT

0.00%

310,880

14.87

9.67

PPE

10.4

0.00%

20,800

1.00

7.41

PPP

14.8

0.00%

118,400

5.67

19.50

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

PSD

14.7

14.6

-100

-0.68%

5,500

77,060

372,543

17.83

5.60

PSE

7.9

0.00%

98,750

4.72

8.88

PSI

2.9

0.00%

243

173,540

8.30

32.59

PSW

6.7

0.00%

113,900

5.45

12.02

PTD

17.5

0.00%

56,000

2.68

4.61

PTI

15.5

15.6

16.4

15.6

+100

+0.65%

11,900

185,760

1,254,173

60.01

45.52

PTS

5.9

0.00%

32,851

1.57

5.54

PV2

3.1

+100

+3.33%

5,000

15,500

114,293

5.47

9.64

PVC

7.3

7.1

0.00%

269,570

1,950,157

365,000

17.46

17.25

PVE

3.3

0.00%

82,500

3.95

12.35

PVG

7.6

7.7

7.6

0.00%

21,170

164,738

210,671

10.08

15.67

PVL

1.9

1.8

0.00%

21,700

40,370

95,000

4.55

2.82

PVV

0.5

0.6

0.5

0.00%

504,700

252,400

15,000

0.72

1,100

PVX

1.2

1.3

1.2

0.00%

399,530

484,125

479,996

22.97

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

18.7

+200

+1.08%

300

5,610

50,490

2.42

5.75

S74

4.8

0.00%

31,104

1.49

S99

7.6

0.00%

2,346

17,743

310,009

14.83

5.45

SAF

55.8

0.00%

441,833

21.14

10.78

SCJ

2.7

2.9

2.5

2.9

2.5

+200

+7.41%

62,136

164

109,733

5.25

5.76

SCL

3.8

0.00%

52,782

2.53

SD2

5.8

0.00%

83,657

4.00

102.38

SD4

6.2

6.1

-200

-3.23%

2,000

12,010

61,800

2.96

4.31

SD6

3.4

0.00%

118,223

5.66

13.21

SD9

6.4

6.5

6.3

6.5

6.3

+100

+1.56%

1,505

9,552

222,521

10.65

7.60

SDA

2.8

0.00%

73,377

3.51

SDC

11.7

0.00%

30,533

1.46

8.75

SDD

3.4

3.3

3.5

3.3

-100

-2.94%

1,017

3,370

52,824

2.53

SDG

+1,000

+4.55%

900

20,700

156,400

7.48

4.13

SDN

28.8

0.00%

43,725

2.09

6.46

SDT

4.4

0.00%

188,022

9.00

25.81

SDU

8.8

0.00%

176,000

8.42

189.05

SEB

0.00%

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%

103

704,754

33.72

38.20

SGO

0.8

0.00%

16,000

0.77

SHB

7.2

7.3

7.2

7.3

7.2

+100

+1.39%

1,146,994

8,288,479

8,782,775

420.23

4.87

SHE

13.2

0.00%

1,300

17,160

66,000

3.16

4.10

SHN

9.1

8.7

-100

-1.10%

31,045

277,302

1,110,924

53.15

61.21

SHS

11.7

11.6

11.7

11.4

-100

-0.85%

1,351,206

15,549,205

1,222,590

58.50

5.23

1,014,600

SIC

9.4

9.5

9.8

9.5

+100

+1.06%

2,100

19,980

189,995

9.09

4.66

SJ1

20.7

0.00%

1,627

412,055

19.72

14.60

SJE

0.00%

302

323,487

15.48

16.30

SLS

39.5

0.00%

600

23,750

386,782

18.51

6.80

SMN

9.8

9.5

-300

-3.06%

100

950

41,848

2.00

5.10

SMT

0.00%

191,360

9.16

65.23

SPI

0.9

0.00%

50,900

48,930

16,815

0.80

170.27

SPP

3.6

3.5

3.6

3.5

-100

-2.78%

10,304

36,544

87,920

4.21

3.74

SRA

13.7

14.2

13.6

14.2

13.4

+500

+3.65%

459,920

6,337,150

28,400

1.36

0.56

SSM

6.1

0.00%

30,180

1.44

STC

16.5

0.00%

93,481

4.47

5.73

STP

7.8

8.4

7.3

8.4

7.3

+600

+7.69%

1,700

13,940

67,385

3.22

15.10

SVN

1.1

0.00%

23,100

1.11

36987.76

TA9

8.4

0.00%

104,326

4.99

4.58

TAR

30.4

30.5

30.6

30.4

+100

+0.33%

73,900

2,253,160

1,067,500

51.08

TBX

0.00%

13,593

0.65

26.69

TC6

5.5

0.00%

9,235

50,792

178,729

8.55

7.38

TCS

8.1

7.5

8.1

7.5

0.00%

300

2,310

217,459

10.40

3.78

TDN

5.4

5.3

5.2

-100

-1.85%

24,590

129,071

156,027

7.47

2.77

TDT

11.5

11.6

11.5

0.00%

16,200

186,590

92,173

4.41

3.87

TET

31.6

31.5

-100

-0.32%

7,900

248,850

179,643

8.60

10.20

TFC

5.7

5.5

-200

-3.51%

2,800

15,400

92,565

4.43

10.50

THS

9.7

0.00%

26,190

1.25

3.63

THT

8.1

8.2

8.1

8.2

7.9

+100

+1.23%

14,220

112,905

201,466

9.64

2.49

TIG

3.4

3.3

0.00%

131,815

444,856

281,011

13.45

4.40

TJC

5.9

6.4

+500

+8.47%

300

1,920

55,040

2.63

TKC

21.8

22.2

+400

+1.83%

100

2,220

238,256

11.40

23.24

TKU

9.5

0.00%

1,000

9,500

285,338

13.65

6.16

1,000

TMB

11.2

0.00%

112,000

5.36

6.50

TMC

13.1

0.00%

5,130

61,560

162,440

7.77

7.45

TMX

11.8

11.6

11.5

11.6

11.5

-200

-1.69%

800

9,230

69,600

3.33

6.45

TNG

22.3

+700

+3.14%

892,578

20,231,842

1,134,824

54.30

5.41

500

TPH

10.6

0.00%

20,109

0.96

14.16

TPP

12.6

13.8

11.4

13.8

11.4

+1,200

+9.52%

1,215

14,091

196,483

9.40

TSB

8.3

0.00%

55,987

2.68

26.29

TST

7.3

0.00%

35,040

1.68

21.35

TTC

12.6

12.9

+300

+2.38%

100

1,290

76,633

3.67

4.65

TTH

4.5

4.4

4.5

4.4

0.00%

62,300

276,560

134,550

6.44

2.06

TTL

11.2

0.00%

468,761

22.43

511.19

TTZ

8.3

8.4

0.00%

101,700

843,670

62,835

3.01

82.33

TV2

157

160.6

158.4

162

158.4

+3,600

+2.29%

89,870

14,420,752

1,977,493

94.62

8.70

TV3

40.4

39.5

+3,600

+8.91%

93,300

3,737,940

364,147

17.42

22.26

TV4

18.1

19.9

18.1

19.9

18.1

+1,800

+9.94%

51,426

1,009,985

313,827

15.02

11.02

TVC

13.7

13.4

13.6

13.1

-300

-2.19%

912,194

12,356,125

536,223

25.66

27.37

TVD

5.6

0.00%

251,792

12.05

3.90

TXM

5.8

5.3

-500

-8.62%

4,500

23,850

37,100

1.78

UNI

7.7

8.1

7.3

0.00%

3,639

27,049

117,933

5.64

V12

13.1

0.00%

76,216

3.65

9.53

V21

8.9

0.00%

106,798

5.11

VAT

1.9

-100

-5.00%

9,100

18,010

8,635

0.41

VBC

0.00%

157,499

7.54

5.65

VC1

0.00%

542

168,000

8.04

9.52

VC2

15.6

15.3

+1,400

+8.97%

13,722

226,067

255,000

12.20

13.31

VC3

23.4

23.1

0.00%

290,200

6,745,700

664,079

31.77

33.38

VC6

8.9

+100

+1.12%

200

1,800

72,000

3.44

9.16

VC7

7.9

7.8

-100

-1.25%

28,500

225,030

86,897

4.16

9.72

VC9

0.00%

116,952

5.60

13.66

VCC

9.8

+200

+2.04%

1,000

10,000

120,000

5.74

9.20

VCG

26.3

26.5

26.3

26.5

+200

+0.76%

285,574

7,502,446

11,705,333

560.06

21.67

300

VCM

26.4

+600

+2.27%

500

13,500

81,000

3.88

8.71

VCR

18.9

20.7

18.7

20.7

18.3

+1,800

+9.52%

333,808

6,717,602

729,468

34.90

VDL

0.00%

1,725

395,743

18.94

21.08

VE1

9.9

10.2

9.8

10.2

9.8

+300

+3.03%

1,500

14,900

60,499

2.89

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

VE9

2.4

2.3

0.00%

14,000

32,450

30,057

1.44

16.94

VGP

17.6

17.5

+1,400

+7.95%

800

15,050

148,693

7.11

26.39

VGS

9.5

9.7

10.1

10.2

9.3

+200

+2.11%

71,978

692,670

364,717

17.45

49,968

VHE

27.5

27.9

28.2

+400

+1.45%

3,100

84,300

24,552

1.17

VHL

0.00%

875,000

41.87

6.18

VIE

0.00%

15,612

0.75

46.27

VIG

1.3

1.2

0.00%

28,400

36,900

44,373

2.12

VIT

14.8

0.00%

3,700

54,760

288,595

13.81

5.25

VIX

7.4

7.6

7.8

7.5

+200

+2.70%

2,402

18,644

615,331

29.44

3.47

VKC

4.4

4.5

4.4

4.5

4.4

+100

+2.27%

600

2,670

90,000

4.31

6.56

VLA

0.00%

22,680

1.09

23.89

VMC

15.3

0.00%

18,701

282,425

300,000

14.35

3.55

VMI

0.7

0.00%

7,665

0.37

VMS

9.4

+600

+6.38%

100

1,000

90,000

4.31

16.43

100

VNC

39.9

0.00%

418,932

20.04

12.03

VNF

22.4

20.3

-2,100

-9.38%

100

2,030

169,733

8.12

5.48

100

VNR

21.5

21.8

21.5

21.8

21.5

+300

+1.40%

1,200

25,830

2,857,455

136.72

9.22

VNT

30.6

0.00%

363,944

17.41

38.55

VSA

0.00%

188

267,833

12.81

4.95

VSM

10.4

0.00%

31,720

1.52

5.02

VTC

6.9

0.00%

1,000

6,900

31,251

1.50

8.37

VTH

9.5

0.00%

160,000

1,376,000

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

20.4

-2,200

-9.73%

110

2,244

40,800

1.95

VXB

0.00%

40,490

1.94

WCS

180

0.00%

8,415

1,514,969

450,000

21.53

6.68

3,200

WSS

0.00%

100

300

150,900

7.22

X20

9.6

0.00%

165,600

7.92

6.41

※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」