ハノイ証取株価- ベトナム株情報

▼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)	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
PVS	45.4	48.1	45.4	48.4	44.3	+2,700	+5.95%	12,727,300	24,599,307	1,473.01	25.01	820,900	1,335,800
IDC	47.9	48.5	48	49.1	47.2	+600	+1.25%	5,783,600	18,405,693	1,102.14	8.12	511,000	790,700
TNG	20.8	22.6	20.7	22.7	20.7	+1,800	+8.65%	4,872,100	2,770,787	165.92	8.80	418,800	334,000
PVB	38.5	39.1	38.2	39.3	36.5	+600	+1.56%	940,300	844,560	50.57	58.10	11,400	176,000
MBS	26.5	26.3	26.5	26.9	26.2	-200	-0.75%	3,024,100	175,504,892	10,509.27	19.54	53,000	161,700
MST	6.4	6.4	6.4	6.5	6.2	0	0.00%	4,437,500	727,067	43.54	28.32	39,500	128,600
CEO	20	19.7	20	20.5	19.2	-300	-1.50%	10,335,000	11,178,097	669.35	54.12	174,100	60,000
VGS	26.3	25.8	26.3	26.4	25.4	-500	-1.90%	659,600	1,587,323	95.05	13.98	3,400	57,900
IDJ	4.5	4.5	4.5	4.6	4.4	0	0.00%	816,100	780,706	46.75	8.17	0	56,900
SHS	18.7	18.8	17.5	19	17.1	+100	+0.53%	15,568,800	16,815,890	1,006.94	15.05	327,200	25,550
AAV	5.8	5.8	5.7	5.8	5.5	0	0.00%	378,500	400,128	23.96	-	0	22,000
BVS	30.1	30	31.1	31.1	29.6	-100	-0.33%	106,900	2,166,004	129.70	11.16	10,000	21,800
MBG	3.1	3.1	3	3.2	3	0	0.00%	311,600	372,677	22.32	13.60	0	17,200
VTZ	20.2	20.2	20.3	20.4	20.1	0	0.00%	1,068,600	1,538,429	92.12	17.09	20,800	13,000
VCS	44	44	43.9	44	43.5	0	0.00%	81,800	7,040,000	421.56	9.12	0	10,000
PVI	86.4	88.2	86.5	88.8	83.6	+1,800	+2.08%	162,100	20,660,131	1,237.13	24.80	4,600	9,700
VC3	27.5	27.1	27.5	27.5	26.8	-400	-1.45%	1,418,900	3,391,590	203.09	51.82	82,000	8,900
HUT	15.7	16	15.6	16	15.4	+300	+1.91%	1,538,000	17,092,569	1,023.51	91.43	27,900	8,400
ONE	9	9.9	9.1	9.9	9	+900	+10%	143,900	78,147	4.68	61.11	0	8,000
TIG	8.5	8.6	8.5	8.6	8.3	+100	+1.18%	446,300	1,665,013	99.70	9.43	13,500	7,100
DTD	17.4	18	17.5	18.2	17.5	+600	+3.45%	661,200	1,200,349	71.88	7.36	15,400	6,700
LAS	16.3	16.5	16.8	16.8	16.3	+200	+1.23%	322,500	1,862,131	111.50	12.27	19,100	5,200
SD5	8.3	8.2	8	8.2	7.9	-100	-1.20%	9,700	213,199	12.77	9.02	0	5,000
NTP	63.2	62.8	63.2	63.8	62.5	-400	-0.63%	179,600	10,741,200	643.19	13.47	100	4,700
PLC	32.6	33.8	32.6	33.8	31	+1,200	+3.68%	1,570,100	2,730,958	163.53	63.18	31,400	3,400
L14	26.9	26.2	27	27.1	25.7	-700	-2.60%	142,100	808,514	48.41	47.12	7,100	2,200
DHT	70	69.5	68.5	70	68	-500	-0.71%	10,100	6,294,896	376.94	79.70	0	2,100
PTD	7.5	7.5	7.5	7.8	7.5	0	0.00%	14,000	37,499	2.25	-	0	2,000
API	6.3	6.4	6.4	6.7	6.4	+100	+1.59%	248,400	538,137	32.22	-	9,800	1,600
SHE	6.7	6.9	7	7	6.7	+200	+2.99%	4,900	103,177	6.18	6.48	1,200	1,300
HVT	28.3	28.3	28.3	28.4	28	0	0.00%	26,000	777,402	46.55	4.08	0	1,000
VFS	15.1	15.3	15.3	15.3	14.9	+200	+1.32%	791,900	2,141,502	128.23	15.63	1,700	900
VTC	12.4	12.2	12.5	12.5	11.8	-200	-1.61%	6,300	55,256	3.31	15.66	0	500
LHC	104.8	107.3	112.2	112.2	105	+2,500	+2.39%	6,200	1,545,120	92.52	23.08	0	400
PMC	145.1	145.2	145.1	145.2	145.1	+100	+0.07%	600	1,355,090	81.14	23.17	0	400
NET	68	68.5	68	68.9	67.5	+500	+0.74%	5,300	1,534,289	91.87	7.43	0	300
ICG	19.1	20.5	19.1	21	19.1	+1,400	+7.33%	53,300	360,226	21.57	1,366.67	400	100
PJC	27.1	29.8	29.8	29.8	29.8	+2,700	+9.96%	100	218,340	13.07	8.25	0	100
PRE	22.4	21.8	22.4	22.4	21.6	-600	-2.68%	9,200	2,275,920	136.28	12.38	0	100
VLA	8	7.6	8	8	7.6	-400	-5.00%	600	30,370	1.82	58.91	0	100
X20	12.8	12.3	12.8	12.8	12.1	-500	-3.91%	28,300	212,175	12.71	4.75	0	100
SD9	11.6	10.6	11.4	11.4	10.5	-1,000	-8.62%	754,800	362,880	21.73	14.34	1,800	20
ADC	23.4	22.9	21.1	23.4	21.1	-500	-2.14%	7,100	91,095	5.45	8.16	0	0
ALT	13.2	14.4	14.4	14.4	14.4	+1,200	+9.09%	100	82,609	4.95	26.09	0	0
AMC	15.5	15.5	15.5	15.5	15.5	0	0.00%	200	66,262	3.97	8.15	0	0
AME	7	0				0	0.00%	-	456,400	27.33	-	0	0
AMV	2	0				0	0.00%	-	262,211	15.70	-	0	0
APS	6.6	6.6	6.7	6.8	6.5	0	0.00%	500,700	547,800	32.80	25.19	1,200	0
ARM	36.8	36.5	36.5	36.5	36.5	-300	-0.82%	200	113,562	6.80	23.79	0	0
ATS	19.5	0				0	0.00%	-	68,250	4.09	-	0	0
BAB	12.9	13	12.9	13	12.5	+100	+0.78%	8,400	13,041,848	780.95	11.51	0	0
BAX	34	0				0	0.00%	-	278,800	16.69	-	0	0
BBS	13.2	0				0	0.00%	-	79,200	4.74	-	0	0
BCC	7.9	7.7	7.9	7.9	7.7	-200	-2.53%	379,700	948,716	56.81	-	5,800	0
BCF	41	41	41	41	41	0	0.00%	400	1,556,556	93.21	13.46	0	0
BED	25.8	0				0	0.00%	-	77,400	4.63	-	0	0
BKC	31.5	28.4	31.5	31.5	28.4	-3,100	-9.84%	271,300	666,703	39.92	6.43	0	0
BNA	7.2	7.2	7.2	7.3	7	0	0.00%	51,800	224,996	13.47	3.54	0	0
BPC	12.3	0				0	0.00%	-	46,740	2.80	-	0	0
BTS	5.3	5.4	5.3	5.4	5.3	+100	+1.89%	51,000	667,223	39.95	-	0	0
BTW	61.3	61.3	61.3	61.3	61.3	0	0.00%	100	573,768	34.36	12.19	0	0
BXH	11.1	0				0	0.00%	-	33,434	2.00	-	0	0
C69	17.7	17.3	17.4	17.5	17.1	-400	-2.26%	199,900	1,069,140	64.02	63.14	20,000	0
CAG	6.5	6.7	6.9	6.9	6.7	+200	+3.08%	700	92,460	5.54	-	0	0
CAN	27.1	27.1	27.1	27.1	27.1	0	0.00%	1,000	135,500	8.11	63.76	0	0
CAP	41.4	41.6	41.4	41.9	41.3	+200	+0.48%	32,500	635,231	38.04	13.27	0	0
CAR	16.5	0				0	0.00%	-	91,823	5.50	-	0	0
CCR	13	13	13	13	13	0	0.00%	500	317,897	19.04	19.43	0	0
CDN	34.9	33.1	34.9	34.9	31.5	-1,800	-5.16%	17,000	3,276,900	196.22	10.87	300	0
CET	8.8	0				0	0.00%	-	53,240	3.19	-	0	0
CIA	9.9	9.7	9.9	9.9	9.7	-200	-2.02%	32,200	181,014	10.84	40.08	0	0
CJC	18	0				0	0.00%	-	144,000	8.62	-	0	0
CKV	15.2	0				0	0.00%	-	60,982	3.65	-	0	0
CLH	21.7	21.6	21.5	21.7	21.5	-100	-0.46%	4,800	259,200	15.52	9.39	0	0
CLM	72.3	72.3	72.3	72.3	72.3	0	0.00%	100	795,300	47.62	5.34	0	0
CMC	10	10	10	10	10	0	0.00%	500	51,083	3.06	312.50	0	0
CMS	8.1	8.4	8.3	8.8	8.1	+300	+3.7%	132,600	213,801	12.80	43.30	0	0
CPC	17.3	0				0	0.00%	-	70,609	4.23	-	0	0
CSC	16.3	16.4	16.4	16.5	16	+100	+0.61%	27,600	613,507	36.74	95.91	0	0
CST	13.2	13.3	13.3	13.7	13.3	+100	+0.76%	43,700	569,862	34.12	4.38	0	0
CTB	17.5	17.5	16.5	17.5	16.5	0	0.00%	600	364,000	21.80	5.06	0	0
CTP	6.1	6.7	6.6	6.7	6.5	+600	+9.84%	36,600	81,070	4.85	197.06	0	0
CTT	21.9	0				0	0.00%	-	102,872	6.16	-	0	0
CX8	9.5	0				0	0.00%	-	24,261	1.45	-	0	0
D11	11.4	0				0	0.00%	-	93,690	5.61	-	0	0
DAD	16.3	15.7	16.3	16.4	15.7	-600	-3.68%	1,600	73,149	4.38	8.56	0	0
DAE	15.7	0				0	0.00%	-	30,233	1.81	-	0	0
DC2	6.4	0				0	0.00%	-	72,350	4.33	-	0	0
DDG	1.2	0				0	0.00%	-	95,808	5.74	-	0	0
DHP	11.1	0				0	0.00%	-	105,363	6.31	-	0	0
DIH	10.6	10.6	10.6	10.6	10.6	0	0.00%	400	73,078	4.38	5.46	0	0
DL1	5.3	5.1	5.3	5.3	5.1	-200	-3.77%	758,900	595,980	35.69	425.00	0	0
DNC	52.2	53	53	53	53	+800	+1.53%	100	531,838	31.85	8.71	0	0
DNP	19.5	19.4	18.6	19.4	18.6	-100	-0.51%	200	2,734,741	163.76	57.74	100	0
DP3	60.8	60.9	60.8	60.9	60	+100	+0.16%	15,500	1,309,346	78.40	10.81	0	0
DS3	6.2	6	5.7	6	5.7	-200	-3.23%	5,100	64,018	3.83	7.26	1,900	0
DST	10.9	10.7	11	11	10.6	-200	-1.83%	83,800	345,610	20.70	194.55	0	0
DTG	15.1	0				0	0.00%	-	145,040	8.69	-	0	0
DTK	11.5	11.5	11.9	12	11.4	0	0.00%	29,100	7,851,826	470.17	11.35	3,800	0
DVM	5.5	5.4	5.5	5.5	5.3	-100	-1.82%	504,700	254,112	15.22	4.83	0	0
DXP	10.9	11.9	11.9	11.9	11.9	+1,000	+9.17%	187,700	712,931	42.69	13.25	0	0
EBS	11.8	0				0	0.00%	-	117,594	7.04	-	0	0
ECI	9.5	0				0	0.00%	-	16,720	1.00	-	0	0
EID	23	22.5	22.8	23	22.1	-500	-2.17%	4,700	337,500	20.21	4.94	0	0
EVS	5.7	5.7	5.7	5.8	5.6	0	0.00%	86,500	939,364	56.25	54.81	0	0
FID	1.7	1.7	1.7	1.8	1.6	0	0.00%	113,800	42,017	2.52	9.66	0	0
GDW	36	0				0	0.00%	-	342,000	20.48	-	0	0
GIC	14.3	0				0	0.00%	-	173,316	10.38	-	0	0
GKM	1.6	0				0	0.00%	-	50,295	3.01	-	0	0
GLT	25.8	26	26	26	24.6	+200	+0.78%	43,900	243,124	14.56	13.21	0	0
GMA	57	0				0	0.00%	-	1,140,000	68.26	-	0	0
GMX	16.9	16.8	16.8	16.8	16.8	-100	-0.59%	100	151,779	9.09	12.20	0	0
HAD	14.3	0				0	0.00%	-	57,200	3.43	-	0	0
HAT	34.5	0				0	0.00%	-	107,744	6.45	-	0	0
HBS	4.6	0				0	0.00%	-	151,799	9.09	-	0	0
HCC	27.5	27.5	27.5	27.5	27.5	0	0.00%	500	179,260	10.73	14.28	0	0
HCT	10	0				0	0.00%	-	20,164	1.21	-	0	0
HDA	6.3	6.1	6.3	6.5	6.1	-200	-3.17%	71,400	168,360	10.08	11.57	0	0
HEV	8	0				0	0.00%	-	40,000	2.40	-	0	0
HGM	249.9	225	242	242.2	225	-24,900	-9.96%	26,800	2,835,000	169.76	15.63	1,200	0
HHC	120.2	0				0	0.00%	-	1,974,285	118.22	-	0	0
HJS	27.8	0				0	0.00%	-	583,797	34.96	-	0	0
HKT	10	9.8	9.8	9.8	9.8	-200	-2.00%	200	60,123	3.60	233.33	0	0
HLC	12.2	12	12.3	12.3	11.9	-200	-1.64%	13,000	304,982	18.26	3.48	0	0
HLD	20.5	20.1	20.2	20.2	19.5	-400	-1.95%	13,000	1,105,499	66.20	107.49	0	0
HMH	18	0				0	0.00%	-	249,160	14.92	-	0	0
HMR	11.5	11.5	11.2	11.5	11	0	0.00%	3,100	64,543	3.86	10.70	0	0
HOM	4.6	4.6	4.6	4.7	4.5	0	0.00%	16,500	331,190	19.83	-	0	0
HTC	38.6	0				0	0.00%	-	636,900	38.14	-	0	0
IDV	27	27	27.3	27.4	27	0	0.00%	15,000	1,113,393	66.67	9.21	0	0
INC	13.1	0				0	0.00%	-	41,920	2.51	-	0	0
INN	41.9	41.9	41.7	41.9	41.6	0	0.00%	600	1,131,300	67.74	6.95	0	0
IPA	18.5	18.2	18.4	18.4	18.1	-300	-1.62%	73,100	3,891,811	233.04	9.46	0	0
ITQ	2.8	2.9	2.8	2.9	2.8	+100	+3.57%	438,200	92,346	5.53	87.88	0	0
IVS	8.3	8.2	8.2	8.3	8	-100	-1.20%	143,500	860,371	51.52	33.20	57,200	0
KDM	34	35.9	34	36	30.6	+1,900	+5.59%	140,500	272,732	16.33	209.94	0	0
KHS	18.4	18.3	18.1	18.3	18	-100	-0.54%	7,100	254,454	15.24	9.37	0	0
KKC	6.4	0				0	0.00%	-	33,279	1.99	-	0	0
KMT	9.2	0				0	0.00%	-	90,588	5.42	-	0	0
KSD	4.2	0				0	0.00%	-	50,400	3.02	-	0	0
KSF	70.5	77.5	70.5	77.5	70.5	+7,000	+9.93%	120,000	23,250,000	1,392.22	34.23	21,100	0
KST	14	0				0	0.00%	-	83,888	5.02	-	0	0
KSV	230.7	207.7	229.9	229.9	207.7	-23,000	-9.97%	77,800	41,540,000	2,487.43	32.56	0	0
KTS	27.6	27.8	28	28	25.3	+200	+0.72%	1,800	140,946	8.44	4.13	0	0
L18	27.7	26.4	27.7	28.5	26.4	-1,300	-4.69%	118,300	1,207,531	72.31	4.93	0	0
L40	77.2	79	79	80	77.2	+1,800	+2.33%	42,800	853,200	51.09	6.64	0	0
LBE	33	33	33.1	33.1	33	0	0.00%	78,000	102,300	6.13	22.79	0	0
LCD	19.6	0				0	0.00%	-	29,399	1.76	-	0	0
LDP	9.3	9.2	9.3	9.3	8.8	-100	-1.08%	119,900	172,299	10.32	16.88	0	0
LIG	4	3.9	4	4.1	3.9	-100	-2.50%	184,900	367,461	22.00	177.27	0	0
MAC	12.8	12.7	12.1	12.7	12.1	-100	-0.78%	200	558,242	33.43	4.09	0	0
MAS	35	38	38	38	38	+3,000	+8.57%	200	162,172	9.71	42.04	0	0
MCC	13.7	0				0	0.00%	-	68,310	4.09	-	0	0
MCF	7.5	7.4	7.5	7.5	7.4	-100	-1.33%	900	79,756	4.78	9.66	0	0
MCO	5.4	5.2	5.4	5.4	5.2	-200	-3.70%	3,400	21,340	1.28	104.00	0	0
MDC	10.2	10.2	10.2	10.2	10.2	0	0.00%	100	218,467	13.08	4.10	0	0
MED	20.4	0				0	0.00%	-	253,164	15.16	-	0	0
MEL	7.2	0				0	0.00%	-	108,000	6.47	-	0	0
MIC	13.9	12.6	13	14.2	12.6	-1,300	-9.35%	10,200	107,698	6.45	6.66	0	0
MKV	21.5	0				0	0.00%	-	107,500	6.44	-	0	0
MVB	19.4	18	19.4	19.4	17.5	-1,400	-7.22%	25,400	1,890,000	113.17	9.80	1,300	0
NAG	7.3	7.3	7.3	7.5	7.3	0	0.00%	74,400	281,928	16.88	9.44	0	0
NAP	11.2	0				0	0.00%	-	240,993	14.43	-	0	0
NBC	9	8.8	9	9.1	8.8	-200	-2.22%	38,800	325,592	19.50	8.77	0	0
NBP	7.6	7.6	7.6	7.6	7.5	0	0.00%	22,900	97,778	5.85	-	0	0
NBW	32	0				0	0.00%	-	348,800	20.89	-	0	0
NDN	11.3	11.3	11.4	11.4	11	0	0.00%	294,300	809,735	48.49	22.47	0	0
NDX	6.2	0				0	0.00%	-	59,443	3.56	-	0	0
NFC	68.8	62.3	68.8	68.8	62.3	-6,500	-9.45%	1,000	980,057	58.69	21.91	0	0
NHC	18.9	0				0	0.00%	-	57,485	3.44	-	0	0
NRC	5.8	5.6	5.8	5.8	5.6	-200	-3.45%	478,100	518,547	31.05	-	0	0
NSH	5.2	4.8	5.2	5.2	4.7	-400	-7.69%	327,200	99,328	5.95	52.75	1,000	0
NST	11.9	12	12	12	12	+100	+0.84%	1,000	134,424	8.05	7.34	0	0
NTH	56	0				0	0.00%	-	604,915	36.22	-	0	0
NVB	12.5	12.4	12.6	12.9	12.3	-100	-0.80%	219,500	14,565,446	872.18	-	0	0
OCH	6.2	5.8	5.8	6.1	5.6	-400	-6.45%	172,200	1,160,000	69.46	6.52	0	0
PBP	12.6	12.5	12.7	12.7	12.3	-100	-0.79%	12,300	59,994	3.59	9.21	800	0
PCE	19.2	19.2	19.2	19.2	19.1	0	0.00%	7,100	192,000	11.50	8.66	0	0
PCH	19.9	20.1	19.9	20.1	19.8	+200	+1.01%	95,800	486,419	29.13	39.18	0	0
PCT	9.4	9.6	9.4	10.3	9.4	+200	+2.13%	14,100	480,341	28.76	5.88	0	0
PDB	25.5	24.9	25.8	26.4	23.1	-600	-2.35%	93,000	221,859	13.28	27.64	0	0
PEN	8.2	0				0	0.00%	-	41,000	2.46	-	0	0
PGN	5.9	6.1	5.9	6.1	5.9	+200	+3.39%	4,000	57,736	3.46	76.25	0	0
PGS	49	51.9	51.9	51.9	51.9	+2,900	+5.92%	100	2,594,937	155.39	24.73	0	0
PGT	7.3	7.7	6.6	7.7	6.6	+400	+5.48%	300	71,162	4.26	15.16	0	0
PHN	60	66	66	66	66	+6,000	+10%	100	478,758	28.67	8.22	0	0
PIA	26.5	0				0	0.00%	-	103,350	6.19	-	0	0
PIC	16.8	16.6	16.6	16.6	16.6	-200	-1.19%	200	553,442	33.14	19.28	0	0
PMB	10.5	0				0	0.00%	-	126,000	7.54	-	0	0
PMP	12.3	0				0	0.00%	-	51,660	3.09	-	0	0
PMS	35	0				0	0.00%	-	252,062	15.09	-	0	0
POT	21.5	20.9	21	21	19.5	-600	-2.79%	9,700	406,087	24.32	120.81	500	0
PPE	12.6	0				0	0.00%	-	45,360	2.72	-	0	0
PPP	18.1	19.2	19.2	19.2	19.2	+1,100	+6.08%	100	168,960	10.12	10.87	0	0
PPS	10.4	0				0	0.00%	-	156,000	9.34	-	0	0
PPT	15.3	15.4	15.3	15.4	15.3	+100	+0.65%	152,000	302,532	18.12	29.96	0	0
PPY	9	0				0	0.00%	-	84,096	5.04	-	0	0
PRC	12.4	12.5	12.5	12.5	12.5	+100	+0.81%	100	77,496	4.64	7.59	0	0
PSC	12	0				0	0.00%	-	86,400	5.17	-	0	0
PSD	18	18.9	18	18.9	18	+900	+5%	265,400	979,547	58.66	12.12	0	0
PSE	10.7	10.8	10.8	10.8	10.8	+100	+0.93%	4,700	135,000	8.08	8.96	0	0
PSI	7.9	7.9	7.9	8	7.8	0	0.00%	59,400	472,746	28.31	18.24	0	0
PSW	7.7	7.7	7.7	7.8	7.7	0	0.00%	6,100	130,900	7.84	17.30	0	0
PTI	33.4	31.5	30.1	31.5	30.1	-1,900	-5.69%	200	3,798,652	227.46	7.87	0	0
PTS	9.7	9.7	9.7	9.7	9.6	0	0.00%	2,800	54,010	3.23	14.14	0	0
PTX	20.9	0				0	0.00%	-	134,438	8.05	-	0	0
PV2	2.6	2.5	2.5	2.6	2.5	-100	-3.85%	189,300	92,172	5.52	-	0	0
PVC	14.4	15.8	14.5	15.8	14.1	+1,400	+9.72%	6,507,700	1,282,873	76.82	877.78	0	0
PVG	7.3	7.4	7.2	7.4	6.9	+100	+1.37%	308,400	295,989	17.72	23.13	9,400	0
QHD	47.3	0				0	0.00%	-	313,575	18.78	-	0	0
QST	26.9	25.8	24.4	25.8	24.4	-1,100	-4.09%	300	83,592	5.01	9.18	0	0
QTC	28.5	0				0	0.00%	-	76,950	4.61	-	0	0
RCL	12.9	12.5	12.5	12.5	12.1	-400	-3.10%	1,500	176,697	10.58	145.35	0	0
S55	59.5	0				0	0.00%	-	595,000	35.63	-	0	0
S99	8.8	8.8	8.9	8.9	8.7	0	0.00%	126,700	872,382	52.24	21.84	0	0
SAF	54.5	55	56	56	55	+500	+0.92%	3,600	662,562	39.67	17.90	0	0
SCG	64.3	64.2	64.1	64.6	64.1	-100	-0.16%	20,100	5,457,000	326.77	27.59	0	0
SCI	9.4	9.4	9.4	9.4	9.4	0	0.00%	3,600	286,619	17.16	9,400.00	0	0
SDA	2.2	0				0	0.00%	-	57,653	3.45	-	0	0
SDC	7.1	0				0	0.00%	-	18,529	1.11	-	0	0
SDG	10.2	0				0	0.00%	-	103,428	6.19	-	0	0
SDN	22.5	0				0	0.00%	-	68,320	4.09	-	0	0
SDU	17.6	0				0	0.00%	-	352,000	21.08	-	0	0
SEB	48.1	48.5	48.1	48.5	48.1	+400	+0.83%	200	1,551,998	92.93	14.19	0	0
SED	18.5	18.8	18.8	18.8	18.5	+300	+1.62%	7,900	188,000	11.26	3.44	0	0
SFN	21.6	19.5	19.6	19.6	19.5	-2,100	-9.72%	400	55,851	3.34	7.59	0	0
SGC	80.2	80.3	78.3	81.6	78.1	+100	+0.12%	7,400	573,951	34.37	5.73	3,100	0
SGD	19.7	0				0	0.00%	-	79,647	4.77	-	0	0
SGH	24.9	0				0	0.00%	-	307,866	18.44	-	0	0
SHN	4.7	4.3	4.5	4.5	4.3	-400	-8.51%	128,900	557,311	33.37	63.24	1,800	0
SJ1	13	14.2	11.8	14.2	11.8	+1,200	+9.23%	900	617,313	36.96	19.48	0	0
SJE	20.3	18.3	20.5	20.5	18.3	-2,000	-9.85%	727,300	442,287	26.48	2.86	0	0
SLS	161.6	161	161.4	161.4	160.1	-600	-0.37%	2,500	1,576,503	94.40	4.26	0	0
SMN	10.5	10.1	10.2	10.2	10.1	-400	-3.81%	300	44,491	2.66	7.40	0	0
SMT	8.6	0				0	0.00%	-	56,422	3.38	-	0	0
SPC	8.2	0				0	0.00%	-	86,346	5.17	-	0	0
SRA	2.2	0				0	0.00%	-	95,040	5.69	-	0	0
SSM	5.1	0				0	0.00%	-	25,232	1.51	-	0	0
STC	15.6	15.6	15.6	15.6	15.6	0	0.00%	900	88,382	5.29	8.67	0	0
STP	8.5	8.5	8.5	8.5	8.5	0	0.00%	300	68,188	4.08	11.05	0	0
SVN	2.3	2.3	2.2	2.5	2.2	0	0.00%	392,200	48,300	2.89	104.55	0	0
SZB	38.9	38.3	38.8	38.8	38	-600	-1.54%	5,100	1,149,000	68.80	6.20	0	0
TA9	12	12.2	12.3	12.3	12	+200	+1.67%	118,300	151,521	9.07	7.27	0	0
TD6	7.7	7.6	7.7	7.8	7.5	-100	-1.30%	100,600	-	-	7.52	0	0
TDT	6.7	6.7	6.6	6.7	6.6	0	0.00%	16,800	160,107	9.59	10.82	0	0
TET	44.2	0				0	0.00%	-	252,070	15.09	-	0	0
TFC	48	49.9	48	49.9	48	+1,900	+3.96%	1,200	839,817	50.29	5.22	0	0
THB	9.2	0				0	0.00%	-	105,106	6.29	-	0	0
THD	30.8	30.7	30.9	30.9	30.5	-100	-0.32%	5,600	11,819,499	707.75	140.18	0	0
THS	9.9	0				0	0.00%	-	26,730	1.60	-	0	0
THT	8.8	8.6	8.8	8.8	8.6	-200	-2.27%	61,200	211,294	12.65	9.42	1,100	0
TJC	13.1	0				0	0.00%	-	112,660	6.75	-	0	0
TKU	14.1	0				0	0.00%	-	102,306	6.13	-	0	0
TMB	54.2	54.1	54	54.1	54	-100	-0.18%	800	811,500	48.59	4.06	0	0
TMC	8	0				0	0.00%	-	99,200	5.94	-	0	0
TMX	8.3	0				0	0.00%	-	49,800	2.98	-	0	0
TOT	15.9	0				0	0.00%	-	146,405	8.77	-	0	0
TPP	11.3	11.4	11.4	11.4	11.4	+100	+0.88%	2,700	716,904	42.93	12.34	0	0
TSB	24.8	25.2	24.8	26.6	24.8	+400	+1.61%	5,300	169,986	10.18	32.60	200	0
TTC	9.9	0				0	0.00%	-	58,811	3.52	-	0	0
TTH	2.3	2.3	2.3	2.3	2.2	0	0.00%	53,900	85,962	5.15	-	0	0
TTL	9	8.9	8.9	8.9	8.9	-100	-1.11%	700	372,498	22.31	-	700	0
TTT	33.8	34	34	34	34	+200	+0.59%	500	155,387	9.30	7.41	0	0
TV3	17	16.8	16.8	16.8	16.8	-200	-1.18%	1,000	159,890	9.57	15.12	0	0
TV4	15.2	15	15.2	15.5	15	-200	-1.32%	12,200	296,722	17.77	9.67	0	0
TVC	8.3	8.3	8.3	8.3	8.1	0	0.00%	147,400	918,069	54.97	2.59	0	0
TVD	10.2	10.2	10.2	10.2	10.1	0	0.00%	14,200	458,621	27.46	4.81	0	0
TXM	4.6	0				0	0.00%	-	32,200	1.93	-	0	0
UNI	8.4	8.6	9	9	8.6	+200	+2.38%	500	366,512	21.95	-	0	0
V12	11.2	0				0	0.00%	-	130,323	7.80	-	0	0
V21	6	5.8	6	6	5.7	-200	-3.33%	5,600	69,599	4.17	-	0	0
VBC	20.8	0				0	0.00%	-	155,999	9.34	-	0	0
VC1	12.1	11.5	11.5	11.5	11.5	-600	-4.96%	400	138,000	8.26	38.46	0	0
VC2	5.8	5.8	5.8	5.8	5.7	0	0.00%	327,400	398,863	23.88	6.85	0	0
VC6	20.8	20.8	20.8	20.8	20.8	0	0.00%	500	225,490	13.50	8.35	0	0
VC7	8.5	8.6	8.5	8.7	8.4	+100	+1.18%	259,200	826,379	49.48	57.72	9,400	0
VC9	3.9	3.8	3.7	3.9	3.7	-100	-2.56%	800	63,442	3.80	80.85	0	0
VCC	10.4	9.7	10	10	9.7	-700	-6.73%	2,300	232,800	13.94	31.19	0	0
VCM	9.5	0				0	0.00%	-	114,000	6.83	-	0	0
VDL	10.6	0				0	0.00%	-	155,366	9.30	-	0	0
VE1	3.3	3.4	3.4	3.4	3.4	+100	+3.03%	29,900	20,166	1.21	40.96	0	0
VE3	6	0				0	0.00%	-	7,918	0.47	-	0	0
VE4	260	0				0	0.00%	-	267,280	16.00	-	0	0
VGP	27.1	27.3	27.1	27.3	27.1	+200	+0.74%	8,400	213,648	12.79	12.60	0	0
VHE	3.2	3.2	3.2	3.2	3	0	0.00%	129,000	106,048	6.35	56.14	0	0
VHL	11	0				0	0.00%	-	275,000	16.47	-	0	0
VIF	15.9	15.9	16	16	15.9	0	0.00%	11,800	5,565,000	333.23	16.31	0	0
VIG	5.6	5.5	5.6	5.6	5.4	-100	-1.79%	115,900	248,233	14.86	11.93	0	0
VIT	22.4	0				0	0.00%	-	1,119,992	67.07	-	0	0
VMC	5.3	5	5.2	5.3	5	-300	-5.66%	25,400	143,735	8.61	40.65	0	0
VMS	46.1	50.7	50.5	50.7	50.5	+4,600	+9.98%	220,700	456,300	27.32	29.68	0	0
VNC	39.7	39.9	40	40	39.9	+200	+0.5%	3,300	837,865	50.17	12.03	0	0
VNF	14.3	14.4	14.3	14.4	14.2	+100	+0.7%	2,700	456,485	27.33	7.62	0	0
VNR	21.1	21.1	21.1	21.3	21	0	0.00%	31,200	4,233,298	253.49	9.78	2,000	0
VNT	27.1	0				0	0.00%	-	451,055	27.01	-	0	0
VSA	20.2	20.4	20.2	20.4	20.2	+200	+0.99%	5,600	287,568	17.22	13.12	0	0
VSM	15.1	15	13.8	15.1	13.8	-100	-0.66%	1,600	75,487	4.52	4.11	1,000	0
VTH	7.7	8.3	8.4	8.4	8	+600	+7.79%	2,000	65,570	3.93	7.11	0	0
VTJ	3.8	3.8	3.8	3.8	3.8	0	0.00%	1,000	43,320	2.59	135.71	0	0
VTV	15	15	15	15	14.4	0	0.00%	35,800	467,997	28.02	-	0	0
WCS	278.8	272.1	278.8	278.8	272.1	-6,700	-2.40%	200	816,300	48.88	10.85	0	0
WSS	6.3	6.3	6.3	6.3	6.2	0	0.00%	14,900	316,890	18.98	-	0	0
								合計	567,931,936	34,007.90		2,751,000	3,291,470

※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）。

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」