ハノイ証取株価- ベトナム株情報

ハノイ証取株価

2019/07/23 15:00VNT(ベトナムタイム)

HNX インデックス（10分ディレイ表示）	106.71
-0.05/-0.05%

売買高	24,718,753 株（前日比 +6.32%）
売買高（相対取引を含む）	28,435,612 株（前日比 -8.01%）

値上がり銘柄数	89
値下がり銘柄数	79
変わらず銘柄数	198
総銘柄数	366

売買代金	379,121 百万VND （前日比 +10.52%）
売買代金（相対取引を含む）	416,424 百万VND （前日比 -1.33%）

HNX30	195.57	+0.57	+0.29%
LARGE	163.31	-0.21	-0.13%
MID/SMALL	152.46	+0.48	+0.32 %
VNX Allshare	1,345.31	+10.61	+0.8%

前日終値	106.76 (07/22)
始値	106.76
高値	106.98
安値	106.44
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)	N/A	N/A	0
金額 (百万VND)	0	0	0

産業トレンド
	-0.52	-0.05	+0.48	+0.68	+0.22		-0.05
	+0.27	+0.08	+0.35	-0.37	+0.82	-	-

[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（2019/07/23 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

AAV

9.8

9.5

9.8

9.5

-300

-3.06%

72,404

699,418

302,812

14.28

4.61

ACB

30.8

31.1

30.7

-200

-0.65%

1,975,464

60,923,655

38,412,686

1,811.92

6.81

ACM

0.5

0.4

0.00%

22,200

9,160

25,500

1.20

ADC

0.00%

45,900

2.17

4.38

ALT

16.1

0.00%

92,361

4.36

12.31

AMC

18.8

0.00%

53,580

2.53

5.15

AME

0.00%

176,400

8.32

6.72

AMV

28.7

29.1

28.7

29.5

28.1

+400

+1.39%

240,400

6,887,370

789,068

37.22

3.22

API

21.9

0.00%

775,260

36.57

12.59

APP

5.8

0.00%

26,866

1.27

APS

2.5

2.7

2.6

2.7

2.5

+200

+8.00%

20,600

51,720

105,300

4.97

43.65

ARM

57.5

62.7

57.5

+500

+0.88%

1,950

121,745

149,083

7.03

23.42

ART

2.3

2.4

2.3

0.00%

196,520

447,808

222,922

10.52

2.63

ATS

23.8

0.00%

83,300

3.93

BAX

71.3

76.8

71.5

+5,500

+7.71%

56,600

4,214,820

629,760

29.71

7.86

BBS

6.9

7.5

+600

+8.70%

100

750

45,000

2.12

7.34

BCC

8.4

8.5

8.8

8.4

+100

+1.19%

136,450

1,164,456

935,085

44.11

7.86

BDB

9.9

0.00%

11,152

0.53

13.23

BED

0.00%

84,000

3.96

2.99

BII

1.1

+100

+10.00%

367,100

371,710

63,448

2.99

61.11

BKC

5.8

0.00%

68,079

3.21

BLF

1.8

0.00%

20,700

0.98

BPC

0.00%

60,800

2.87

13.19

BSC

15.2

0.00%

47,891

2.26

45.77

BST

50.1

0.00%

55,110

2.60

39.75

BTS

4.4

0.00%

527,832

24.90

8.95

BTW

21.1

0.00%

197,496

9.32

7.59

BVS

11.2

11.3

11.2

11.3

11.1

+100

+0.89%

41,740

466,394

816,072

38.49

7.79

BXH

18.5

0.00%

55,723

2.63

15.94

C69

19.9

21.8

20.1

21.8

19.9

+1,900

+9.55%

975,410

20,746,710

218,000

10.28

29.95

C92

8.2

0.00%

43,566

2.05

CAG

117.6

0.00%

1,622,880

76.55

367.40

CAN

0.00%

185,000

8.73

19.06

CAP

35.2

+200

+0.57%

7,300

255,760

167,555

7.90

16.59

CDN

17.8

18.1

18.4

17.5

+200

+1.12%

3,500

62,240

1,782,000

84.06

10.75

CEO

10.9

10.5

10.9

10.5

-400

-3.67%

1,655,910

17,764,535

1,621,242

76.47

6.69

CET

3.8

3.7

3.8

3.7

-100

-2.63%

1,300

4,840

22,385

1.06

3.27

CIA

17.6

17.4

17.5

17.4

-200

-1.14%

3,200

55,740

193,140

9.11

11.21

CJC

0.00%

84,000

3.96

154.19

CKV

15.8

15.1

16.8

15.1

-700

-4.43%

200

3,190

60,581

2.86

12.44

CLH

13.1

14.4

+1,300

+9.92%

100

1,440

144,000

6.79

4.19

CLM

13.1

0.00%

144,100

6.80

8.48

CMC

0.00%

103

18,244

0.86

CMS

3.7

3.6

3.5

-100

-2.70%

2,100

7,550

61,920

2.92

65.54

CPC

27.9

0.00%

113,872

5.37

8.57

CSC

16.9

16.8

16.6

16.5

-100

-0.59%

12,300

205,810

344,400

16.25

2.39

CT6

4.1

0.00%

25,034

1.18

CTA

0.5

0.00%

4,771

0.23

CTB

30.5

0.00%

200

6,100

262,300

12.37

9.27

CTC

3.8

0.00%

33,440

1.58

44.56

CTP

2.9

2.8

2.9

2.8

0.00%

13,570

38,246

35,090

1.66

2.62

CTT

0.00%

10,100

80,800

37,579

1.77

7.29

CTX

31.2

30.6

30.5

30.6

30.5

-600

-1.92%

3,100

94,650

806,426

38.04

44.48

CVN

11.6

0.00%

3,700

43,120

99,000

4.67

3.29

CX8

9.5

0.00%

20,980

0.99

16.16

D11

20.2

18.2

20.1

21.3

18.2

-2,000

-9.90%

52,300

981,710

119,246

5.62

9.05

DAD

0.00%

79,206

3.74

6.01

DAE

16.2

-200

-1.23%

800

12,880

23,979

1.13

5.17

DBT

10.8

+200

+1.85%

2,050

22,546

135,459

6.39

6.11

DC2

0.00%

12,600

0.59

DC4

11.4

10.7

10.5

11.3

10.5

-700

-6.14%

16,200

174,460

117,700

5.55

11.08

DDG

25.6

25.7

25.4

0.00%

73,600

1,883,530

307,200

14.49

19.03

DGC

31.3

32.8

31.3

33.3

31.1

+1,500

+4.79%

405,982

13,158,593

4,066,306

191.81

3.98

DHP

9.8

0.00%

2,000

19,600

93,024

4.39

5.67

DHT

36.6

37.3

34.1

+1,000

+2.78%

54,800

1,973,920

781,657

36.87

7.99

DID

5.8

5.3

-500

-8.62%

200

1,060

42,400

2.00

6.57

DIH

19.8

0.00%

117,023

5.52

94.72

DL1

29.4

0.00%

2,974,614

140.31

167.77

DNC

0.00%

115,089

5.43

7.05

DNM

9.9

-900

-9.09%

100

900

39,398

1.86

10.65

DNP

14.9

14.8

14.3

14.8

14.3

-100

-0.67%

2,600

38,430

1,479,996

69.81

28.91

DNY

3.5

0.00%

94,498

4.46

DP3

63.5

63.8

-1,500

-2.36%

1,270

80,450

533,200

25.15

6.02

DPC

29.7

0.00%

66,447

3.13

19.42

DPS

0.5

0.6

0.5

0.00%

99,000

49,610

15,543

0.73

DS3

3.9

4.1

3.9

-100

-2.50%

21,400

84,720

41,612

1.96

7.76

DST

1.1

1.2

-100

-9.09%

188,350

204,825

32,219

1.52

DTD

14.8

14.9

14.8

15.2

14.7

+100

+0.68%

156,330

2,350,236

327,800

15.46

3.15

DXP

11.7

11.8

11.7

11.8

11.7

+100

+0.85%

400

4,690

306,647

14.46

8.87

DZM

0.00%

16,188

0.76

EBS

8.4

0.00%

83,711

3.95

6.83

ECI

13.8

0.00%

24,288

1.15

7.24

EID

0.00%

195,000

9.20

4.71

EVS

9.9

+900

+10.00%

21,900

203,630

594,004

28.02

38.04

FDT

36.1

0.00%

110,267

5.20

12.49

FID

1.4

0.00%

200

280

32,956

1.55

GDW

19.5

20.3

18.9

20.3

18.9

+800

+4.10%

200

3,920

192,850

9.10

GKM

15.1

14.8

+100

+0.67%

54,000

807,530

214,043

10.10

GLT

35.4

0.00%

287,848

13.58

15.18

GMX

0.00%

116,918

5.51

5.57

HAD

23.2

22.5

-700

-3.02%

2,200

49,550

90,000

4.25

8.56

HAT

33.5

33.4

32.3

33.4

-100

-0.30%

1,300

42,050

104,308

4.92

3.52

HBE

7.5

0.00%

16,733

0.79

10.86

HBS

3.2

-200

-6.25%

500

1,500

99,000

4.67

30.76

HCC

15.2

15.4

+200

+1.32%

118

1,803

100,386

4.74

5.49

HCT

0.00%

58,475

2.76

26.03

HDA

11.9

12.1

11.8

+100

+0.84%

288,500

3,446,290

138,000

6.51

7.32

HEV

13.2

0.00%

13,200

0.62

6.92

HGM

39.3

0.00%

468,484

22.10

19.18

HHC

115

108.1

108

108.1

108

-6,900

-6.00%

300

32,420

1,775,543

83.75

63.93

HHG

1.6

1.5

-100

-6.25%

17,800

26,700

52,345

2.47

HHP

12.8

13.1

13.2

12.7

+300

+2.34%

205,400

2,642,860

131,000

6.18

14.76

HJS

24.9

0.00%

522,898

24.66

11.07

HKB

0.7

0.6

0.00%

177,000

123,260

36,120

1.70

HKT

3.3

0.00%

20,246

0.95

HLC

7.8

0.00%

198,239

9.35

2.96

HLD

14.8

14.5

14.6

14.8

14.5

-300

-2.03%

54,200

790,960

290,000

13.68

4.06

HLY

0.00%

45,996

2.17

HMH

10.1

0.00%

2,400

24,240

130,375

6.15

10.88

HNM

0.00%

100,000

4.72

80.97

HOM

3.5

3.4

0.00%

6,200

21,690

242,300

11.43

10.82

HPM

11.9

0.00%

45,220

2.13

9.30

HST

6.2

0.00%

9,228

0.44

20.74

HTC

0.00%

319,000

15.05

8.01

HTP

6.5

7.1

+600

+9.23%

200

1,420

11,684

0.55

53.45

HUT

2.5

2.4

2.5

2.4

-100

-4.00%

773,328

1,917,926

644,717

30.41

11.34

HVA

1.5

0.00%

8,475

0.40

HVT

43.8

-200

-0.45%

2,500

109,500

481,277

22.70

5.74

ICG

8.3

8.5

8.3

+200

+2.41%

5,900

49,370

149,362

7.05

3.13

IDJ

3.6

3.5

3.6

3.5

-100

-2.78%

15,000

52,600

114,100

5.38

2.32

IDV

35.5

35.3

35.5

36.3

35.2

-200

-0.56%

21,210

760,486

589,653

27.81

5.67

INC

5.9

5.4

-500

-8.47%

700

3,780

10,800

0.51

6.36

INN

35.5

35.9

35.5

36.2

35.5

+400

+1.13%

20,400

727,940

646,200

30.48

6.53

ITQ

2.7

0.00%

16,400

44,280

64,377

3.04

11.12

IVS

9.9

10.5

+600

+6.06%

6,800

71,400

357,000

16.84

142.81

KDM

3.2

3.3

3.2

0.00%

3,100

9,930

22,720

1.07

7.66

KHS

11.5

0.00%

123,050

5.80

4.34

KKC

9.7

9.1

-600

-6.19%

200

1,820

42,700

2.01

KLF

1.3

1.4

1.3

+100

+7.69%

672,100

939,592

231,494

10.92

17.13

KMT

8.2

0.00%

80,742

3.81

12.17

KSD

5.8

0.00%

69,600

3.28

12.19

KSK

0.2

0.00%

4,778

0.23

KSQ

2.2

2.1

2.2

-100

-4.55%

710

1,481

63,000

2.97

13.31

KST

17.1

-100

-0.58%

3,500

59,500

50,932

2.40

9.31

KTS

19.9

0.00%

100,893

4.76

9.97

KTT

4.5

0.00%

13,298

0.63

50.64

KVC

1.2

1.3

1.2

0.00%

69,100

82,930

59,400

2.80

4.45

L14

55.5

54.5

56.8

54.3

+500

+0.91%

85,798

4,763,754

932,493

43.99

8.80

L18

9.2

8.4

-800

-8.70%

100

840

96,499

4.55

30.66

L35

9.7

0.00%

31,672

1.49

24.53

L43

0.00%

10,500

0.50

L61

23.9

21.6

-2,300

-9.62%

100

2,160

163,646

7.72

31.17

L62

7.2

0.00%

59,747

2.82

46.44

LAS

7.3

7.1

7.2

6.9

-200

-2.74%

30,400

215,360

801,280

37.80

12.81

LBE

27.4

0.00%

30,028

1.42

17.88

LCD

7.5

0.00%

11,250

0.53

6.80

LCS

2.6

2.4

2.6

2.4

-200

-7.69%

2,200

5,680

18,240

0.86

21.92

LDP

24.2

21.8

+800

+3.31%

7,400

162,120

195,748

9.23

LHC

62.9

62.7

62.9

62.5

0.00%

124,500

7,831,790

226,440

10.68

4.71

LIG

4.7

4.8

4.7

4.8

4.7

+100

+2.13%

1,300

6,120

205,124

9.68

23.80

LM7

6.9

0.00%

34,500

1.63

170.86

LO5

2.3

0.00%

11,845

0.56

372.71

LUT

2.6

0.00%

38,896

1.83

39.75

MAC

6.5

5.9

0.00%

5,200

30,810

98,408

4.64

7.88

MAS

44.1

0.00%

3,635

188,205

8.88

12.37

MBG

6.6

7.5

7.7

6.6

-400

-5.71%

7,200

48,600

276,144

13.03

17.06

MBS

14.4

14.8

14.5

+400

+2.78%

290,000

4,299,220

1,807,327

85.25

10.67

MCC

11.5

0.00%

2,100

24,150

57,340

2.70

12.18

MCF

10.4

0.00%

112,090

5.29

10.73

MCO

2.5

2.6

2.4

2.6

2.4

+100

+4.00%

5,800

14,010

10,670

0.50

347.31

MDC

8.3

7.5

9.1

7.5

+700

+8.43%

830

6,848

192,765

9.09

8.30

MEC

1.9

1.8

-100

-5.26%

73,840

132,912

15,037

0.71

MEL

8.7

0.00%

130,500

6.16

12.79

MHL

4.7

0.00%

24,857

1.17

MIM

11.9

12.3

+400

+3.36%

1,000

12,300

41,941

1.98

116.94

MKV

0.00%

60,000

2.83

157.05

MPT

2.4

2.5

2.3

2.5

2.3

+100

+4.17%

508,200

1,221,910

38,880

1.83

1.37

MSC

17.5

0.00%

393,750

18.57

MST

2.7

2.6

2.7

2.6

-100

-3.70%

193,998

505,521

92,352

4.36

6.67

NAG

5.5

5.7

5.4

5.7

5.4

+200

+3.64%

39,000

218,640

84,643

3.99

7.91

NAP

11.1

-1,100

-9.91%

500

5,000

215,172

10.15

20.30

NBC

6.2

0.00%

37,600

233,120

229,395

10.82

3.28

NBP

15.3

0.00%

100

1,530

196,842

9.29

5.49

NBW

21.3

22.9

19.2

22.9

19.2

+1,600

+7.51%

200

4,210

249,610

11.77

18.23

NDF

1.4

0.00%

10,995

0.52

NDN

16.7

16.9

16.7

16.9

16.6

+200

+1.20%

644,800

10,814,144

810,058

38.21

9.10

NDX

12.7

+300

+2.36%

3,200

40,730

73,938

3.49

5.63

NET

29.8

29.5

-300

-1.01%

7,700

227,150

660,752

31.17

11.42

NFC

5.5

0.00%

86,522

4.08

4.48

NGC

5.6

0.00%

12,879

0.61

3.54

NHA

8.1

7.9

-100

-1.23%

4,600

36,390

120,412

5.68

4.35

NHC

34.4

0.00%

104,629

4.94

9.68

NHP

0.5

0.00%

13,788

0.65

NRC

24.1

23.9

0.00%

18,800

451,530

576,000

27.17

4.57

NSH

2.6

2.5

2.6

2.5

-100

-3.85%

36,800

92,400

51,734

2.44

NST

13.8

14.5

+700

+5.07%

100

1,450

162,429

7.66

11.35

NTH

30.1

30.6

30.7

30.6

+500

+1.66%

6,500

200,570

330,543

15.59

NTP

39.1

40.1

39.1

40.1

38.5

+1,000

+2.56%

89,840

3,534,158

3,578,536

168.80

9.62

NVB

8.1

0.00%

2,745,418

20,213,944

3,295,109

155.43

61.63

OCH

8.7

-300

-3.33%

100

870

1,740,000

82.08

74.93

ONE

4.4

4.5

4.4

4.5

+100

+2.27%

49,000

198,120

35,729

1.69

5.73

PBP

11.2

0.00%

51,195

2.41

6.25

PCE

9.1

0.00%

91,000

4.29

6.28

PCG

12.2

0.00%

230,214

10.86

PCT

5.4

0.00%

124,200

5.86

8.49

PDB

9.8

0.00%

87,318

4.12

5.59

PDC

4.2

4.6

4.2

0.00%

2,300

10,080

63,000

2.97

PEN

6.7

0.00%

33,500

1.58

3.89

PGN

9.8

9.4

9.8

9.9

9.4

-400

-4.08%

17,800

172,510

31,020

1.46

PGS

34.9

34.7

32.1

-200

-0.57%

1,100

36,060

1,734,958

81.84

17.30

PGT

6.9

6.8

-100

-1.45%

64,000

435,200

60,232

2.84

10.52

PHN

23.1

24.1

+1,000

+4.33%

27,200

571,370

174,819

8.25

9.11

PHP

9.8

0.00%

3,204,208

151.14

8.15

PIC

10.3

0.00%

312,204

14.73

28.46

PJC

29.3

0.00%

2,003

171,744

8.10

10.11

PLC

14.4

14.1

14.5

14.1

0.00%

700

10,100

1,163,485

54.88

7.27

PMB

5.6

0.00%

67,200

3.17

4.50

PMC

62.8

0.00%

5,871

586,086

27.65

8.09

PMP

13.5

0.00%

56,700

2.67

12.50

PMS

12.1

11.8

-300

-2.48%

500

5,900

84,981

4.01

6.89

POT

17.8

18.4

16.1

18.4

16.1

+600

+3.37%

225

3,853

357,512

16.86

10.75

PPE

10.5

0.00%

21,000

0.99

7.82

PPP

14.4

0.00%

126,720

5.98

18.97

PPS

6.7

0.00%

100,500

4.74

6.59

PPY

0.00%

107,120

5.05

5.15

PRC

10.5

0.00%

12,600

0.59

9.08

PSC

16.5

0.00%

118,800

5.60

7.88

PSD

13.5

12.2

14.7

12.2

0.00%

800

10,790

413,369

19.50

5.14

PSE

6.5

0.00%

81,250

3.83

9.67

PSI

0.00%

179,524

8.47

32.31

PSW

5.6

0.00%

95,200

4.49

9.93

PTD

0.00%

57,600

2.72

4.74

PTI

16.1

16.3

16.1

16.3

+200

+1.24%

9,600

154,190

1,310,450

61.81

47.28

PTS

5.2

0.00%

1,500

7,800

28,954

1.37

4.88

PV2

3.1

2.9

3.2

2.9

-200

-6.45%

13,900

43,880

106,920

5.04

9.97

PVB

20.5

20.6

+500

+2.50%

499,750

10,103,105

442,800

20.89

PVC

7.5

7.7

7.6

7.8

7.5

+200

+2.67%

321,615

2,455,204

385,000

18.16

17.73

PVE

2.3

0.00%

57,500

2.71

23.69

PVG

7.4

7.5

7.3

0.00%

26,100

202,900

270,100

12.74

30.97

PVI

36.9

36.1

35.6

+900

+2.50%

215,500

7,796,315

8,527,921

402.26

13.52

PVL

1.8

1.9

1.8

1.9

1.7

+100

+5.56%

44,100

78,940

95,000

4.48

4.17

PVS

22.8

22.9

22.8

23.1

22.7

+100

+0.44%

2,697,344

61,626,509

10,945,428

516.29

9.04

PVX

1.1

1.2

1.1

1.2

1.1

+100

+9.09%

227,510

266,841

479,996

22.64

QHD

18.1

16.8

19.9

16.8

-1,300

-7.18%

200

3,670

92,815

4.38

44.93

QNC

3.3

0.00%

122,473

5.78

2.68

QST

13.4

0.00%

21,708

1.02

5.95

QTC

19.8

0.00%

53,460

2.52

6.15

RCL

21.2

21.3

23.3

21.3

+100

+0.47%

200

4,460

161,014

7.60

14.48

S55

23.6

23.8

+200

+0.85%

2,000

47,600

238,000

11.23

4.71

S74

4.2

0.00%

200

840

27,216

1.28

S99

7.8

7.7

7.9

7.1

-100

-1.28%

11,650

83,315

314,088

14.82

5.59

SAF

0.00%

427,580

20.17

10.40

SCJ

0.00%

189,195

8.92

9.93

SCL

4.1

4.5

+400

+9.76%

600

2,700

62,505

2.95

SD2

5.2

4.7

-500

-9.62%

499

2,345

67,791

3.20

91.79

SD4

5.7

0.00%

58,710

2.77

3.96

SD5

0.00%

155,999

7.36

9.44

SD6

3.3

3.2

3.1

-100

-3.03%

2,400

7,670

111,269

5.25

12.82

SD9

6.6

0.00%

225,944

10.66

7.83

SDA

2.8

2.9

+100

+3.57%

100

290

75,997

3.58

SDC

16.5

0.00%

43,059

2.03

15.28

SDG

28.6

0.00%

1,600

42,900

176,800

8.34

4.88

SDN

28.8

0.00%

43,725

2.06

6.12

SDT

4.5

0.00%

200

900

192,295

9.07

26.39

SDU

8.1

0.00%

162,000

7.64

174.01

SEB

+1,000

+3.23%

2,100

65,400

1,023,999

48.30

11.10

SED

16.8

17.2

16.5

17.2

16.5

+400

+2.38%

200

3,370

172,000

8.11

6.80

SFN

24.5

24.4

24.5

25.8

24.3

-100

-0.41%

1,100

27,130

69,885

3.30

14.94

SGC

129

0.00%

922,038

43.49

35.14

SGD

11.7

0.00%

47,303

2.23

10.76

SGH

59.5

0.00%

735,664

34.70

39.87

SGO

0.8

0.00%

16,000

0.75

SHB

6.8

6.9

6.7

0.00%

3,521,309

24,099,099

8,181,215

385.91

4.60

SHE

14.8

14.7

14.8

14.7

-100

-0.68%

3,900

57,680

73,500

3.47

4.59

SHN

8.9

0.00%

16,200

145,680

1,166,464

55.02

60.54

SHS

9.7

9.6

9.7

9.5

-100

-1.03%

508,306

4,879,258

1,989,775

93.86

4.34

SIC

9.9

10.6

9.9

10.6

9.2

+700

+7.07%

54,312

538,499

254,392

12.00

4.90

SJ1

18.5

18.3

-200

-1.08%

100

1,830

364,281

17.18

13.05

SJC

0.00%

13,870

0.65

SJE

25.5

+500

+1.96%

100

2,600

476,060

22.46

14.85

SLS

40.6

40.3

40.5

40.6

40.3

-300

-0.74%

3,900

157,570

394,615

18.61

6.99

SMN

9.3

8.6

-700

-7.53%

100

860

37,883

1.79

4.84

SMT

34.2

0.00%

186,986

8.82

63.74

SPI

0.9

0.8

0.9

0.8

-100

-11.11%

114,200

91,920

13,452

0.63

153.25

SPP

2.9

+100

+3.45%

30,700

89,060

75,360

3.55

3.72

SRA

11.5

11.9

11.4

12.3

11.4

+400

+3.48%

137,110

1,636,959

214,200

10.10

0.47

SSM

6.1

0.00%

30,180

1.42

81.74

STC

0.00%

96,314

4.54

5.97

STP

6.2

0.00%

49,737

2.35

SVN

1.4

0.00%

29,400

1.39

TA9

8.2

8.4

8.5

8.2

+200

+2.44%

9,000

74,290

104,326

4.92

4.47

TAR

28.3

28.5

28.1

0.00%

69,300

1,961,030

990,500

46.72

27.99

TBX

0.00%

13,593

0.64

28.18

TC6

4.9

4.8

4.7

+100

+2.04%

3,121

14,850

162,481

7.66

6.56

TCS

7.2

0.00%

193,297

9.12

2.69

TDN

5.4

5.5

5.3

5.5

5.1

+100

+1.85%

15,117

78,994

161,915

7.64

2.77

TDT

11.3

11.1

11.3

11.4

11.1

-200

-1.77%

21,100

236,050

88,967

4.20

3.93

TET

30.2

0.00%

172,229

8.12

12.36

TFC

5.3

5.5

5.3

5.5

5.3

+200

+3.77%

1,200

6,560

92,565

4.37

9.76

THB

9.3

9.5

9.4

9.5

9.4

+200

+2.15%

6,000

56,720

108,533

5.12

17.58

THS

0.00%

24,300

1.15

3.37

THT

7.2

6.9

6.7

-300

-4.17%

14,510

97,308

169,526

8.00

2.21

TIG

3.2

3.4

3.2

3.5

3.2

+200

+6.25%

748,820

2,518,216

281,011

13.26

4.14

TJC

6.5

0.00%

55,900

2.64

TKC

16.8

16.5

17.2

16.5

-300

-1.79%

800

13,520

177,082

8.35

17.91

TKU

7.8

0.00%

204

234,277

11.05

5.05

TMB

9.1

+900

+9.89%

1,000

10,000

100,000

4.72

5.28

TMC

13.7

0.00%

169,880

8.01

7.79

TMX

15.4

14.5

15.4

14.5

0.00%

1,000

14,590

92,400

4.36

8.41

TNG

21.1

20.8

21.2

21.3

20.8

-300

-1.42%

906,262

19,025,886

1,293,094

61.00

5.17

TPH

10.6

0.00%

20,109

0.95

14.16

TPP

9.9

+100

+1.01%

2,000

20,000

142,379

6.72

27.50

TSB

6.8

0.00%

45,869

2.16

21.54

TST

7.6

7.8

6.9

7.8

6.9

+200

+2.63%

200

1,470

37,440

1.77

5.12

TTC

13.8

12.8

13.8

12.7

+800

+6.15%

2,400

30,610

81,979

3.87

4.34

TTH

3.8

3.9

3.7

0.00%

618,910

2,287,717

113,620

5.36

1.97

TTL

7.2

0.00%

301,347

14.21

28.14

TTT

48.2

-2,800

-5.49%

5,710

286,740

220,284

10.39

4.62

TTZ

7.4

7.9

7.4

7.9

+500

+6.76%

37,356

276,108

59,807

2.82

73.41

TV3

32.7

33.9

32.2

33.9

+1,200

+3.67%

1,100

35,450

280,559

13.23

16.79

TV4

16.4

17.2

16.6

17.3

16.5

+800

+4.88%

11,200

189,320

271,248

12.79

10.27

TVC

13.8

13.9

13.8

13.7

+100

+0.72%

251,400

3,497,070

556,231

26.24

27.57

TVD

5.7

5.6

0.00%

12,700

71,570

256,288

12.09

3.97

TXM

0.00%

35,000

1.65

UNI

6.8

6.6

6.8

6.6

-200

-2.94%

5,842

38,757

101,086

4.77

211.38

V12

13.4

0.00%

77,961

3.68

12.32

V21

15.1

0.00%

181,197

8.55

VAT

1.9

+100

+5.26%

33,200

65,150

9,090

0.43

VBC

17.9

0.00%

134,249

6.33

VC1

14.9

0.00%

178,800

8.43

10.95

VC2

15.5

15.3

15.5

15.3

0.00%

5,000

77,300

232,500

10.97

13.22

VC3

22.8

22.6

22.8

22.4

-200

-0.88%

189,100

4,277,720

641,376

30.25

32.52

VC6

8.5

9.3

+800

+9.41%

15,700

121,050

74,400

3.51

8.75

VC7

7.7

7.8

7.7

7.8

7.7

+100

+1.30%

11,831

92,232

171,595

8.09

11.92

VC9

13.8

0.00%

161,394

7.61

28.72

VCC

10.5

10.4

-100

-0.95%

300

3,120

124,800

5.89

9.86

VCG

26.5

26.4

26.5

26.2

-100

-0.38%

275,041

7,266,014

11,661,162

550.05

21.84

VCM

26.4

26.9

-2,400

-9.09%

2,600

69,700

72,000

3.40

8.71

VCR

19.6

17.7

18.6

18.8

17.7

-1,900

-9.69%

612,148

10,878,533

623,748

29.42

VCS

76.2

77.8

76.2

78.1

+1,600

+2.10%

325,129

25,052,610

12,199,040

575.43

10.35

VDL

21.6

21.7

21.6

-2,400

-10.00%

400

8,650

316,594

14.93

25.38

VE1

9.9

9.7

10.1

9.6

-200

-2.02%

1,900

18,500

57,533

2.71

VE2

0.00%

20,981

0.99

18.92

VE3

6.9

0.00%

9,106

0.43

VE4

8.6

0.00%

8,841

0.42

17.01

VE8

9.1

0.00%

16,380

0.77

VE9

1.7

1.6

1.7

1.6

-100

-5.88%

106,540

170,482

20,038

0.95

VGP

22.6

0.00%

280

176,866

8.34

33.89

VGS

7.9

-100

-1.25%

57,050

456,380

332,682

15.69

8.42

VHE

26.9

25.8

26.5

24.3

-1,100

-4.09%

28,600

707,960

227,040

10.71

VHL

29.5

+1,500

+5.36%

100

2,950

737,500

34.79

4.88

VIE

0.00%

15,612

0.74

46.27

VIG

1.4

1.3

1.4

1.3

-100

-7.14%

1,300

1,700

44,373

2.09

VIT

14.1

14.8

14.3

+700

+4.96%

11,302

165,689

288,595

13.61

VIX

6.8

0.00%

330

686,559

32.38

3.41

VKC

3.8

3.7

3.9

3.7

0.00%

28,900

111,990

73,260

3.46

5.67

VLA

13.9

0.00%

15,012

0.71

VMC

13.4

12.7

13.2

13.4

12.1

-700

-5.22%

91,954

1,210,033

254,000

11.98

3.17

VMI

0.6

0.00%

6,570

0.31

VMS

8.8

+800

+10.00%

100

880

79,200

3.74

14.49

VNC

36.9

36.5

36.4

-400

-1.08%

400

14,580

383,234

18.08

11.12

VNF

21.3

0.00%

178,425

8.42

5.21

VNR

21.8

0.00%

2,857,455

134.79

9.82

VNT

41.8

+2,000

+5.26%

7,400

307,100

475,744

22.44

47.87

VSA

18.5

+1,000

+5.56%

1,200

22,700

267,833

12.63

7.04

VSM

11.2

12.2

+1,000

+8.93%

100

1,220

37,210

1.76

5.33

VTC

7.2

6.6

0.00%

1,970

13,806

32,610

1.54

8.73

VTH

9.5

0.00%

113,000

971,800

47,500

2.24

VTJ

4.5

0.00%

51,300

2.42

20.70

VTL

0.00%

151,800

7.16

14.75

VTS

15.2

0.00%

30,400

1.43

VTV

7.7

8.4

7.8

8.4

7.8

+700

+9.09%

200

1,620

262,079

12.36

9.04

VXB

9.9

0.00%

40,085

1.89

16.83

WCS

152.4

154.8

151.5

154.8

151

+2,400

+1.57%

1,500

227,790

387,000

18.25

5.66

WSS

2.7

0.00%

135,810

6.41

X20

9.4

0.00%

162,150

7.65

6.27

※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」