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	業種
SHS	24.1	23.4	24.1	24.3	23	-700	-2.90%	52,210,400	20,930,416	1,175.87	18.73	2,083,800	3,700,920
MBS	36.8	36.1	37	37.9	35.7	-700	-1.90%	11,076,100	20,677,464	1,161.66	26.82	284,100	1,382,400
CEO	23.8	25.6	23.8	26.1	23.6	+1,800	+7.56%	46,678,100	13,834,405	777.21	70.33	5,456,300	1,259,700
PVS	34.6	37.7	34.6	38	34.6	+3,100	+8.96%	27,229,400	18,019,329	1,012.32	19.60	2,407,000	1,205,590
IDC	46.3	45.9	46.3	46.7	45.4	-400	-0.86%	3,562,100	15,146,997	850.95	7.68	281,200	417,300
VFS	18.3	18.4	18.7	19.3	18.2	+100	+0.55%	2,358,500	2,384,638	133.97	18.79	6,000	352,700
NVB	17.2	16.8	17.4	17.6	16.5	-400	-2.33%	1,872,200	19,733,830	1,108.64	-	35,700	259,100
VGS	32.2	31.5	32.2	32.7	31.1	-700	-2.17%	1,825,500	1,938,011	108.88	17.07	9,200	245,010
HUT	18.1	18.1	18.1	18.4	17.5	0	0.00%	3,403,300	16,154,467	907.55	103.43	51,200	234,000
MST	7.2	7	7.2	7.2	6.9	-200	-2.78%	2,793,100	532,030	29.89	30.97	141,900	175,500
IVS	10.1	9.9	10.1	10.1	9.8	-200	-1.98%	950,400	1,038,741	58.36	40.08	10,500	120,000
TNG	21.7	21.5	21.8	21.9	21.1	-200	-0.92%	1,934,500	2,635,926	148.09	8.37	24,900	90,800
APS	12.1	11.7	12.1	12.3	11	-400	-3.31%	2,389,700	971,100	54.56	44.66	231,000	86,100
MBG	4.1	4.1	4.1	4.2	4	0	0.00%	1,074,100	492,896	27.69	17.98	52,300	82,200
DDG	2.8	2.8	2.8	2.9	2.7	0	0.00%	487,700	223,552	12.56	-	0	80,000
TVC	9.5	9.5	9.5	9.6	9.4	0	0.00%	798,800	1,050,801	59.03	2.97	0	80,000
TIG	9.4	9.5	9.4	9.6	9.2	+100	+1.06%	2,844,900	1,839,259	103.33	10.42	57,800	74,600
PLC	28.8	29.2	28.8	29.9	28.4	+400	+1.39%	1,285,400	2,359,289	132.54	54.58	172,400	64,600
IPA	21	20.5	21.2	21.7	20	-500	-2.38%	906,000	4,383,633	246.27	10.65	16,300	56,600
VTZ	19	18.9	19.1	19.2	18.8	-100	-0.53%	2,368,900	1,439,421	80.87	15.99	13,100	54,800
NAG	15.3	15.2	15.3	15.3	14.7	-100	-0.65%	1,012,000	587,028	32.98	19.66	700	54,000
DTD	20.8	22.2	20.8	22.3	20.8	+1,400	+6.73%	2,500,900	1,480,430	83.17	9.07	456,800	51,120
VC2	9.6	9.5	9.5	9.6	9.3	-100	-1.04%	485,400	653,309	36.70	11.22	30,000	48,000
VCS	50.3	51.8	50.4	53	50.4	+1,500	+2.98%	583,100	8,288,000	465.62	10.74	67,400	47,700
AAV	6.5	6.5	6.5	6.6	6.4	0	0.00%	1,145,600	448,420	25.19	-	53,500	45,600
LAS	20.5	21	20.6	21.2	20.6	+500	+2.44%	3,793,500	2,369,984	133.15	15.61	281,800	43,900
DL1	7.1	7.3	7.2	7.4	7.1	+200	+2.82%	2,283,400	775,523	43.57	608.33	113,200	33,500
IDJ	7.2	7.1	7.3	7.3	6.9	-100	-1.39%	3,670,000	1,231,780	69.20	12.89	205,800	27,900
VC3	28	28.1	27.8	28.1	27.8	+100	+0.36%	826,500	3,516,741	197.57	53.73	22,900	27,900
L14	34.9	35.8	35	36.8	34.5	+900	+2.58%	780,100	1,104,763	62.07	64.39	42,700	24,000
API	9.5	9.4	9.6	9.6	9.1	-100	-1.05%	1,281,400	790,389	44.40	-	131,200	22,300
VDL	8.1	8.2	8.1	8.2	7.3	+100	+1.23%	18,700	120,189	6.75	241.18	0	18,200
BCC	9.5	9.3	9.5	9.9	9.3	-200	-2.11%	1,196,700	1,145,851	64.37	-	17,300	17,300
IDV	29	28.6	29	29	28.6	-400	-1.38%	24,200	1,179,372	66.26	8.26	0	15,200
CST	15.2	15.2	15.2	15.2	15.1	0	0.00%	75,800	651,271	36.59	5.01	0	11,000
HVT	34.2	34.2	34.2	34.6	33.8	0	0.00%	62,100	939,476	52.78	4.93	0	10,300
PSI	8.8	8.6	8.8	9	8.5	-200	-2.27%	698,600	514,635	28.91	19.86	10,100	10,100
BVS	41.5	40.6	41.5	42.4	40.1	-900	-2.17%	1,369,200	2,931,326	164.68	15.10	16,200	9,600
VC7	10.7	10.9	10.9	11	10.5	+200	+1.87%	1,397,500	1,047,387	58.84	73.15	2,700	2,700
VNR	20.7	20.7	20.8	21.1	20.7	0	0.00%	27,900	4,153,046	233.32	9.60	0	1,900
PVB	30.3	31.6	30.3	32.3	30.3	+1,300	+4.29%	637,300	682,560	38.35	46.95	18,600	1,300
NTP	65.4	65.2	65.4	65.7	64.7	-200	-0.31%	339,900	11,151,692	626.50	13.99	19,900	1,200
SD5	9.7	9.7	9.7	10	9.5	0	0.00%	48,500	252,199	14.17	10.67	0	1,000
HOM	5.3	5.3	5.2	5.3	5	0	0.00%	86,200	381,588	21.44	-	300	900
NDN	11.8	11.7	11.8	12.1	11.4	-100	-0.85%	997,300	838,398	47.10	23.26	0	800
PVI	63.2	63.7	64	64.9	62.5	+500	+0.79%	69,000	14,921,206	838.27	17.91	100	800
SD9	12.6	12.6	12.8	12.8	12.6	0	0.00%	3,800	431,348	24.23	17.05	600	600
HLD	18.7	19.2	18.8	19.5	18.6	+500	+2.67%	79,900	1,055,999	59.33	102.67	1,900	500
PTI	24.3	24.4	24	24.4	24	+100	+0.41%	66,300	2,942,448	165.31	6.10	200	400
KST	13.5	12.5	13.5	13.5	12.5	-1,000	-7.41%	2,900	74,900	4.21	7.61	0	300
SHN	6.9	6.6	6.9	7.1	6.5	-300	-4.35%	445,100	855,407	48.06	97.06	100	300
VC6	28	29.1	28.7	29.1	28.7	+1,100	+3.93%	700	315,470	17.72	11.68	700	300
CTB	26.6	26.4	26.4	26.4	25.6	-200	-0.75%	400	361,152	20.29	7.63	100	200
HGM	324.4	318.1	324.4	324.4	318	-6,300	-1.94%	2,800	4,008,060	225.17	22.10	0	100
MVB	18.4	18.4	18.4	18.4	18	0	0.00%	19,000	1,932,000	108.54	10.02	0	100
SCG	64.4	64.3	64.3	64.6	64.3	-100	-0.16%	28,400	5,465,500	307.05	27.63	0	100
VNF	15.5	15.3	15.4	15.6	15.3	-200	-1.29%	32,600	485,016	27.25	8.10	1,500	100
ADC	19.2	0				0	0.00%	-	76,376	4.29	-	0	0
ALT	12.1	12.5	12.5	12.5	12.5	+400	+3.31%	100	71,709	4.03	22.64	0	0
AMC	16.5	0				0	0.00%	-	47,025	2.64	-	0	0
AME	8.3	8.3	8.3	8.3	8.3	0	0.00%	100	541,160	30.40	23.85	0	0
AMV	2	0				0	0.00%	-	-	-	-	0	0
ARM	28.2	0				0	0.00%	-	87,738	4.93	-	0	0
ATS	16.7	0				0	0.00%	-	58,450	3.28	-	0	0
BAB	13.9	14.2	14	14.5	14	+300	+2.16%	31,600	13,603,910	764.26	12.58	0	0
BAX	36.5	36.6	36.6	36.6	36.6	+100	+0.27%	100	300,120	16.86	11.50	0	0
BBS	14.7	15.5	14.7	15.5	14.7	+800	+5.44%	1,000	93,000	5.22	15.02	0	0
BCF	37.5	0				0	0.00%	-	1,423,679	79.98	-	0	0
BDB	7.4	0				0	0.00%	-	8,336	0.47	-	0	0
BED	25.8	0				0	0.00%	-	77,400	4.35	-	0	0
BKC	30.6	33.6	33.6	33.6	33.6	+3,000	+9.8%	65,700	394,388	22.16	7.60	0	0
BNA	7.7	7.6	7.8	7.8	7.6	-100	-1.30%	301,000	237,495	13.34	3.74	0	0
BPC	11.6	11	11	12	11	-600	-5.17%	700	41,800	2.35	38.06	0	0
BSC	14.6	0				0	0.00%	-	46,001	2.58	-	0	0
BST	8.9	8.9	8.9	8.9	8.8	0	0.00%	700	9,790	0.55	7.65	0	0
BTS	5.6	5.6	5.6	5.6	5.4	0	0.00%	250,100	691,935	38.87	-	0	0
BTW	58.3	0				0	0.00%	-	545,688	30.66	-	0	0
BXH	12.7	0				0	0.00%	-	38,253	2.15	-	0	0
C69	9.5	9.6	9.5	9.6	9.2	+100	+1.05%	453,700	593,280	33.33	35.04	0	0
CAG	7.6	7.6	7.6	8	7.4	0	0.00%	3,600	104,880	5.89	-	0	0
CAN	36.9	0				0	0.00%	-	184,500	10.37	-	0	0
CAP	39	39	39	39	38.3	0	0.00%	15,000	595,529	33.46	13.35	0	0
CAR	17	0				0	0.00%	-	94,605	5.31	-	0	0
CCR	13.1	13.1	13.1	13.4	13.1	0	0.00%	2,800	320,342	18.00	19.58	0	0
CDN	32.3	32.2	32.3	32.6	32.2	-100	-0.31%	6,400	3,187,800	179.09	10.58	0	0
CET	5.2	5.2	5.2	5.2	5	0	0.00%	2,300	31,460	1.77	472.73	0	0
CIA	10.2	10.1	10	10.1	10	-100	-0.98%	10,100	188,479	10.59	41.74	0	0
CJC	24	0				0	0.00%	-	192,000	10.79	-	0	0
CKV	12.3	0				0	0.00%	-	49,348	2.77	-	0	0
CLH	21.5	21.6	21.5	21.6	21.5	+100	+0.47%	5,400	259,200	14.56	9.39	0	0
CLM	73.9	0				0	0.00%	-	812,900	45.67	-	0	0
CMC	9.4	9.4	9.4	9.4	9.2	0	0.00%	5,000	48,018	2.70	293.75	0	0
CMS	9.3	9.6	9.3	9.9	9.3	+300	+3.23%	516,600	244,344	13.73	49.48	0	0
CPC	17.4	17.6	17.5	17.6	17.5	+200	+1.15%	1,400	71,834	4.04	8.34	0	0
CSC	23.8	24.3	23.7	24.5	23	+500	+2.1%	170,100	909,038	51.07	142.11	0	0
CTP	20.5	20.8	20.2	20.8	20.2	+300	+1.46%	125,800	251,680	14.14	611.76	1,300	0
CTT	17.8	0				0	0.00%	-	83,613	4.70	-	0	0
CX8	9.9	0				0	0.00%	-	25,282	1.42	-	0	0
D11	10.8	0				0	0.00%	-	79,252	4.45	-	0	0
DAD	19	19	19	19	19	0	0.00%	200	88,525	4.97	10.35	0	0
DAE	14.5	0				0	0.00%	-	27,922	1.57	-	0	0
DC2	6.9	6.5	6.8	6.8	6.5	-400	-5.80%	400	73,481	4.13	10.71	0	0
DHP	12.3	11.6	11.6	11.6	11.6	-700	-5.69%	1,500	110,110	6.19	8.34	0	0
DHT	86.7	87.9	86.6	87.9	84.6	+1,200	+1.38%	43,700	7,237,709	406.61	100.80	1,400	0
DIH	16.9	16.5	16.7	16.7	16.4	-400	-2.37%	7,600	113,754	6.39	8.50	0	0
DNC	57.7	0				0	0.00%	-	579,001	32.53	-	0	0
DNP	20.1	0				0	0.00%	-	2,833,417	159.18	-	0	0
DP3	52.3	52.4	52.3	52.4	52.1	+100	+0.19%	11,700	1,126,596	63.29	9.30	0	0
DS3	5.7	5.8	5.9	5.9	5.6	+100	+1.75%	6,700	61,884	3.48	7.01	0	0
DST	8.1	8.2	8	8.2	8	+100	+1.23%	171,100	264,860	14.88	149.09	0	0
DTG	14.6	14.5	14.5	14.5	14.5	-100	-0.68%	400	139,277	7.82	5.23	0	0
DTK	12.6	12.1	12.9	12.9	12.1	-500	-3.97%	3,800	8,261,486	464.13	11.94	0	0
DVM	7.6	7.6	7.7	7.7	7.4	0	0.00%	770,200	325,127	18.27	6.79	0	0
DXP	11.4	11.5	11.5	11.5	11.3	+100	+0.88%	252,700	688,967	38.71	12.81	0	0
EBS	11.4	0				0	0.00%	-	113,608	6.38	-	0	0
ECI	19.1	17.4	21	21	17.4	-1,700	-8.90%	1,300	30,624	1.72	-	0	0
EID	26.7	27.1	26.8	27.1	26.8	+400	+1.5%	1,900	406,500	22.84	5.95	0	0
EVS	7.4	7.2	7.4	7.5	7.2	-200	-2.70%	721,000	1,186,564	66.66	69.23	0	0
FID	1.8	1.8	1.8	1.9	1.7	0	0.00%	530,400	44,489	2.50	10.23	0	0
GDW	36	0				0	0.00%	-	342,000	19.21	-	0	0
GIC	16	16.5	16	16.5	16	+500	+3.13%	200	199,980	11.23	12.31	0	0
GKM	4.5	4.2	4.5	4.6	4.2	-300	-6.67%	650,600	132,024	7.42	34.43	0	0
GLT	23	22.5	23	23	21	-500	-2.17%	5,300	210,396	11.82	11.43	0	0
GMA	55.5	0				0	0.00%	-	1,110,000	62.36	-	0	0
GMX	17	17.2	16.9	17.2	16.4	+200	+1.18%	1,800	155,393	8.73	12.49	0	0
HAD	15.7	15.8	15.8	15.8	15.8	+100	+0.64%	2,000	63,200	3.55	12.75	0	0
HAT	42.2	45.3	45.3	45.3	45.3	+3,100	+7.35%	500	141,472	7.95	10.82	0	0
HBS	7.4	7.3	7.4	7.5	7.1	-100	-1.35%	291,500	240,898	13.53	25.89	0	0
HCC	23	23.1	23	23.1	22.9	+100	+0.43%	14,100	150,578	8.46	11.99	0	0
HCT	12	0				0	0.00%	-	24,197	1.36	-	0	0
HDA	5.4	5.4	5.3	5.4	5.2	0	0.00%	10,100	149,040	8.37	10.25	0	0
HEV	11	0				0	0.00%	-	11,000	0.62	-	0	0
HHC	100	0				0	0.00%	-	1,642,500	92.28	-	0	0
HJS	28.7	28.7	28.7	28.7	28.7	0	0.00%	200	602,697	33.86	12.78	0	0
HKT	9.9	0				0	0.00%	-	60,737	3.41	-	0	0
HLC	11.2	11.2	11.2	11.3	11	0	0.00%	37,800	284,650	15.99	3.24	0	0
HMH	17	0				0	0.00%	-	224,397	12.61	-	0	0
HMR	11.8	11.8	11.8	11.9	11.7	0	0.00%	20,700	66,227	3.72	10.98	0	0
HTC	25	0				0	0.00%	-	412,500	23.17	-	0	0
ICG	14.6	14.6	14.7	15.7	14.6	0	0.00%	35,300	256,551	14.41	973.33	0	0
INC	23.4	0				0	0.00%	-	46,800	2.63	-	0	0
INN	59.3	60.6	59	60.8	57.5	+1,300	+2.19%	6,200	1,089,818	61.23	10.05	2,300	0
ITQ	3	3	3.1	3.1	3	0	0.00%	103,500	95,530	5.37	90.91	0	0
KDM	14.7	14.6	14.2	14.7	14.2	-100	-0.68%	7,100	110,916	6.23	85.38	0	0
KHS	21.8	21.6	21.4	21.9	21.4	-200	-0.92%	27,900	300,339	16.87	11.06	0	0
KKC	6.7	7.2	7.2	7.2	7.2	+500	+7.46%	100	37,439	2.10	5.43	0	0
KMT	12.3	0				0	0.00%	-	121,113	6.80	-	0	0
KSD	6.6	6.6	6.6	6.6	6.6	0	0.00%	5,000	79,200	4.45	-	0	0
KSF	68	67	68.2	68.5	67	-1,000	-1.47%	22,300	20,100,000	1,129.21	29.59	0	0
KSV	168.5	168.2	168.5	168.7	167	-300	-0.18%	21,500	33,640,000	1,889.89	26.37	0	0
KTS	44.8	0				0	0.00%	-	227,136	12.76	-	0	0
L18	30.8	31	30.5	31.3	30.5	+200	+0.65%	147,600	1,417,934	79.66	5.79	0	0
L40	23.4	24.1	23.4	24.4	23.4	+700	+2.99%	77,000	260,280	14.62	2.02	0	0
LBE	27	0				0	0.00%	-	53,998	3.03	-	0	0
LCD	19.6	0				0	0.00%	-	29,399	1.65	-	0	0
LDP	10.8	10.8	10.9	11.7	10.8	0	0.00%	53,300	144,052	8.09	19.82	0	0
LHC	94.4	96.9	95	98	92	+2,500	+2.65%	95,100	1,395,360	78.39	20.84	0	0
LIG	4.2	4.2	4.2	4.2	4	0	0.00%	1,104,800	395,727	22.23	190.91	0	0
MAC	19	20	19	20	19	+1,000	+5.26%	3,800	454,188	25.52	6.44	100	0
MAS	34	0				0	0.00%	-	145,101	8.15	-	0	0
MCC	12.5	0				0	0.00%	-	62,327	3.50	-	0	0
MCF	7.5	7.5	7.6	7.6	7.5	0	0.00%	13,400	80,834	4.54	9.79	0	0
MCO	8.5	8.4	8.5	8.6	8.4	-100	-1.18%	11,000	34,473	1.94	168.00	0	0
MDC	10.2	10.3	10.2	10.3	10.2	+100	+0.98%	25,600	220,609	12.39	4.14	0	0
MED	22.8	0				0	0.00%	-	282,948	15.90	-	0	0
MEL	6.5	6.5	6.5	6.5	6.5	0	0.00%	5,200	97,500	5.48	12.04	0	0
MIC	19.7	19.6	19.4	19.6	19.4	-100	-0.51%	10,200	108,087	6.07	10.36	0	0
MKV	9.5	0				0	0.00%	-	47,500	2.67	-	0	0
NAP	14.2	15.1	15.6	15.6	15.1	+900	+6.34%	500	324,910	18.25	19.21	0	0
NBC	9.4	9.6	9.4	9.6	9.4	+200	+2.13%	213,700	355,192	19.95	9.57	0	0
NBP	10.3	10.4	10.4	10.4	10.4	+100	+0.97%	8,300	133,801	7.52	-	0	0
NBW	35.4	0				0	0.00%	-	385,860	21.68	-	0	0
NDX	5.6	5.6	5.5	5.6	5.5	0	0.00%	19,000	53,690	3.02	350.00	0	0
NET	77.9	77.1	77.5	77.8	76.9	-800	-1.03%	7,800	1,726,915	97.02	8.36	300	0
NFC	53.2	55.6	53.5	58.5	53.5	+2,400	+4.51%	6,900	874,658	49.14	19.55	0	0
NHC	26.2	0				0	0.00%	-	79,688	4.48	-	0	0
NRC	6.1	6.1	6.1	6.1	5.9	0	0.00%	1,471,400	564,846	31.73	-	0	0
NSH	4.6	4.5	4.6	4.6	4.5	-100	-2.17%	54,400	93,120	5.23	49.45	0	0
NST	13.1	13	13.1	13.1	13	-100	-0.76%	5,500	145,626	8.18	7.95	0	0
NTH	52	0				0	0.00%	-	561,707	31.56	-	0	0
OCH	6.2	6.5	6.1	6.5	6.1	+300	+4.84%	83,700	1,300,000	73.03	7.31	0	0
ONE	5.3	5.3	5.2	5.4	5.2	0	0.00%	11,600	41,836	2.35	32.72	0	0
PBP	13	13.1	13	13.1	12.9	+100	+0.77%	21,700	62,874	3.53	9.65	0	0
PCE	23.7	23.7	23.7	23.7	23.7	0	0.00%	100	237,000	13.31	10.69	0	0
PCG	2.3	0	2.4	2.5	2.1	0	0.00%	25,100	43,401	2.44	-	0	0
PCH	18.6	18.9	18.6	19	18.6	+300	+1.61%	186,500	457,379	25.70	36.84	0	0
PCT	11	0				0	0.00%	-	550,390	30.92	-	0	0
PDB	18.3	19.9	18.5	20.1	18.5	+1,600	+8.74%	56,800	177,309	9.96	22.09	0	0
PEN	10	0				0	0.00%	-	50,000	2.81	-	0	0
PGN	6.3	6.3	6.3	6.4	6.3	0	0.00%	101,100	59,629	3.35	78.75	0	0
PGS	43.8	43.6	39.5	43.6	39.5	-200	-0.46%	400	2,179,947	122.47	20.77	0	0
PGT	9.2	9.1	9.1	9.1	9	-100	-1.09%	3,800	84,100	4.72	17.91	0	0
PHN	65	0				0	0.00%	-	471,504	26.49	-	0	0
PIA	32.8	29.6	32.9	32.9	29.6	-3,200	-9.76%	2,200	115,440	6.49	8.25	0	0
PIC	18.4	18.4	18.3	18.4	18.1	0	0.00%	9,100	613,454	34.46	21.37	0	0
PJC	27.1	29.8	24.6	29.8	24.6	+2,700	+9.96%	1,400	218,340	12.27	8.25	0	0
PMB	10.8	11.1	10.8	11.2	10.8	+300	+2.78%	62,200	133,200	7.48	17.24	0	0
PMC	107.9	107.7	105	108	105	-200	-0.19%	500	1,005,118	56.47	17.18	0	0
PMP	14.1	0				0	0.00%	-	59,220	3.33	-	0	0
PMS	33.4	33	33	33	33	-400	-1.20%	700	237,658	13.35	7.90	0	0
POT	18.2	18.3	18.5	18.5	18.3	+100	+0.55%	10,100	355,569	19.98	105.78	0	0
PPE	12	0				0	0.00%	-	24,000	1.35	-	0	0
PPP	20.4	20.3	19.3	20.3	19.3	-100	-0.49%	1,700	178,640	10.04	11.49	0	0
PPS	11.3	11.3	11.3	11.3	11.3	0	0.00%	1,000	169,500	9.52	9.11	0	0
PPT	14.1	13.9	14	14.3	13.9	-200	-1.42%	272,100	273,064	15.34	27.04	0	0
PPY	9	9	9	9	8.9	0	0.00%	2,400	84,096	4.72	7.31	0	0
PRC	18.6	18.3	18.4	18.5	18.3	-300	-1.61%	7,500	21,960	1.23	11.12	0	0
PRE	19.6	19.7	19.7	19.7	19.7	+100	+0.51%	5,000	2,056,680	115.54	11.19	0	0
PSC	11.9	11.4	11.4	11.4	11.4	-500	-4.20%	100	82,080	4.61	82.61	0	0
PSD	14.7	15	14.6	15.1	14.6	+300	+2.04%	285,300	777,418	43.68	9.62	0	0
PSE	11.8	11.9	11.8	12	11.8	+100	+0.85%	15,000	148,750	8.36	9.87	0	0
PSW	9.4	9.2	9.3	9.4	9.1	-200	-2.13%	91,600	156,400	8.79	20.67	0	0
PTD	7.2	7.9	7.9	7.9	7.9	+700	+9.72%	500	39,499	2.22	-	0	0
PTS	9.3	9.3	9.3	9.3	9.3	0	0.00%	4,000	51,782	2.91	13.56	0	0
PTX	20.4	20.4	20.4	20.4	20.4	0	0.00%	200	131,222	7.37	6.69	0	0
PV2	2.7	2.8	2.7	2.8	2.6	+100	+3.7%	440,800	103,233	5.80	-	0	0
PVC	12.4	13.3	12.6	13.6	12.4	+900	+7.26%	8,734,700	1,079,886	60.67	738.89	0	0
PVG	6.9	7.1	7	7.1	6.9	+200	+2.9%	255,800	283,990	15.95	22.19	200	0
QHD	28.5	0				0	0.00%	-	188,940	10.61	-	0	0
QST	28.7	26.1	26.1	26.1	26.1	-2,600	-9.06%	200	84,564	4.75	9.29	0	0
QTC	18.6	0				0	0.00%	-	50,220	2.82	-	0	0
RCL	13.6	13.4	12.4	13.4	12.4	-200	-1.47%	9,000	185,707	10.43	155.81	0	0
S55	58	0				0	0.00%	-	580,000	32.58	-	0	0
S99	9.2	9.3	9.2	9.4	9.1	+100	+1.09%	313,900	921,949	51.79	23.08	0	0
SAF	51.9	52.5	52.5	52.5	52.5	+600	+1.16%	1,800	632,446	35.53	17.08	0	0
SCI	9.1	9.2	9.2	9.3	9.1	+100	+1.1%	25,800	280,521	15.76	9,200.00	0	0
SDA	3.4	3.5	3.4	3.6	3.4	+100	+2.94%	718,400	91,721	5.15	-	0	0
SDC	7.8	0				0	0.00%	-	20,355	1.14	-	0	0
SDG	13.2	0				0	0.00%	-	133,848	7.52	-	0	0
SDN	26.9	27	27	27	27	+100	+0.37%	2,000	81,984	4.61	11.41	0	0
SDU	17.3	0				0	0.00%	-	346,000	19.44	-	0	0
SEB	48.8	46.8	46.8	46.8	46.8	-2,000	-4.10%	200	1,497,599	84.13	13.69	0	0
SED	27	26.9	27	27	26.8	-100	-0.37%	3,400	269,000	15.11	4.93	0	0
SFN	18.2	0				0	0.00%	-	52,128	2.93	-	0	0
SGC	102.1	102.4	102.7	102.7	100	+300	+0.29%	2,200	731,912	41.12	7.30	100	0
SGD	26.9	0				0	0.00%	-	108,757	6.11	-	0	0
SGH	28.7	0				0	0.00%	-	354,850	19.94	-	0	0
SHE	7.5	7.5	7.3	7.6	7.1	0	0.00%	10,700	112,149	6.30	7.04	0	0
SJ1	11	11	11.7	11.7	10.9	0	0.00%	1,400	478,200	26.87	8.49	0	0
SJE	23.5	22.2	23.5	23.5	22	-1,300	-5.53%	215,300	536,545	30.14	3.47	0	0
SLS	189.1	189	189.2	190	188.9	-100	-0.05%	7,000	1,850,678	103.97	3.52	0	0
SMN	13.2	13.1	12.5	13.1	11.9	-100	-0.76%	2,600	57,706	3.24	9.60	0	0
SMT	8.2	9	8.2	9	7.7	+800	+9.76%	39,700	49,207	2.76	41.10	0	0
SPC	10.7	0				0	0.00%	-	112,671	6.33	-	0	0
SPI	1.8	0				0	0.00%	-	30,267	1.70	-	0	0
SRA	3.3	3.3	3.3	3.4	3.2	0	0.00%	171,000	142,560	8.01	4.83	0	0
SSM	5.6	0				0	0.00%	-	27,706	1.56	-	0	0
STC	17.8	17.8	17.8	17.8	17.8	0	0.00%	100	100,846	5.67	9.89	0	0
STP	8.9	8.6	8.9	8.9	8.6	-300	-3.37%	900	68,990	3.88	11.18	0	0
SVN	4.1	4.2	4.1	4.3	4	+100	+2.44%	670,600	88,200	4.96	190.91	0	0
SZB	36.6	36.7	36.4	36.7	36.2	+100	+0.27%	67,500	1,101,000	61.85	5.95	0	0
TA9	13.8	13.8	13.8	13.9	13.7	0	0.00%	27,100	171,393	9.63	8.22	0	0
TBX	10	0				0	0.00%	-	15,103	0.85	-	0	0
TD6	8.6	8.7	8.7	8.8	8.6	+100	+1.16%	67,400	-	-	8.61	0	0
TDT	6.8	6.9	6.8	6.9	6.8	+100	+1.47%	85,200	164,886	9.26	11.15	0	0
TET	27.1	0				0	0.00%	-	154,550	8.68	-	0	0
TFC	72.3	70.2	71.5	71.9	69.5	-2,100	-2.90%	5,600	1,181,466	66.37	7.34	0	0
THB	10.6	0				0	0.00%	-	121,100	6.80	-	0	0
THD	27.5	27.8	27.7	27.8	27.6	+300	+1.09%	6,800	10,702,999	601.29	126.94	300	0
THS	15.8	0				0	0.00%	-	42,660	2.40	-	0	0
THT	8.5	8.5	8.5	8.6	8.4	0	0.00%	27,400	208,837	11.73	9.31	0	0
TJC	14.5	13.8	13.5	14.4	13.5	-700	-4.83%	1,100	118,680	6.67	54.98	0	0
TKU	13.5	14.7	14.7	14.7	14.7	+1,200	+8.89%	2,300	106,659	5.99	13.10	0	0
TMB	64	63.8	64	64	63.6	-200	-0.31%	6,400	957,000	53.76	4.79	0	0
TMC	8.1	7.6	7.6	7.6	7.6	-500	-6.17%	300	94,240	5.29	9.41	0	0
TMX	11	9.9	9.9	9.9	9.9	-1,100	-10.00%	500	59,400	3.34	46.26	0	0
TOT	19.3	19.5	19.3	19.5	19.1	+200	+1.04%	43,800	179,553	10.09	7.44	100	0
TPP	12.5	12.5	12.4	12.5	12.4	0	0.00%	600	562,500	31.60	13.53	0	0
TSB	40	40.4	40	41.4	39.3	+400	+1%	18,700	272,517	15.31	52.26	700	0
TTC	5.9	5.9	6	6	5.9	0	0.00%	4,200	35,049	1.97	11.50	0	0
TTH	2.6	2.7	2.7	2.7	2.6	+100	+3.85%	132,300	100,912	5.67	-	0	0
TTL	7.7	0				0	0.00%	-	322,273	18.11	-	0	0
TTT	32.5	31.6	31.8	32.1	31.5	-900	-2.77%	900	144,419	8.11	6.88	0	0
TV3	16	15.5	15.9	15.9	15.2	-500	-3.13%	14,400	147,518	8.29	13.95	0	0
TV4	15	15	15	15	15	0	0.00%	200	296,722	16.67	9.67	0	0
TVD	10.5	10.6	10.5	10.6	10.5	+100	+0.95%	79,700	476,606	26.78	5.00	100	0
TXM	4.8	4.8	4.8	4.8	4.7	0	0.00%	11,700	33,600	1.89	-	0	0
UNI	10	11	9.5	11	9	+1,000	+10%	54,100	468,794	26.34	-	0	0
V12	11.4	11.4	11.5	11.5	11.4	0	0.00%	2,100	132,650	7.45	14.63	0	0
V21	6.8	6.8	7	7	6.7	0	0.00%	8,200	81,599	4.58	-	0	0
VBC	20.1	20.4	20.5	20.5	20.4	+300	+1.49%	500	152,999	8.60	7.08	0	0
VC1	14.5	0				0	0.00%	-	174,000	9.78	-	0	0
VC9	4.2	4.1	4.1	4.2	4.1	-100	-2.38%	8,300	68,450	3.85	87.23	0	0
VCC	10.6	10.7	10.5	10.7	10.3	+100	+0.94%	7,200	256,800	14.43	34.41	0	0
VCM	7.3	0				0	0.00%	-	43,800	2.46	-	0	0
VE1	4.1	4.1	4.4	4.4	3.8	0	0.00%	21,200	24,318	1.37	49.40	0	0
VE3	8.8	8	8	8	8	-800	-9.09%	600	10,558	0.59	41.45	0	0
VE4	259.4	0				0	0.00%	-	266,663	14.98	-	0	0
VGP	28.8	28.9	28.8	29	28.4	+100	+0.35%	17,000	226,169	12.71	13.34	0	0
VHE	5	5	5.1	5.1	4.9	0	0.00%	197,800	165,700	9.31	87.72	0	0
VHL	11.2	11.2	11.2	11.2	11.2	0	0.00%	800	280,000	15.73	-	0	0
VIF	15.9	16	15.9	16	15.9	+100	+0.63%	8,400	5,600,000	314.61	16.41	0	0
VIG	7.2	7.1	7.2	7.3	7	-100	-1.39%	682,600	320,446	18.00	15.40	0	0
VIT	18.5	19	18.9	19	18.6	+500	+2.7%	1,200	949,994	53.37	18.11	0	0
VLA	10.3	10.7	10.7	10.7	10.7	+400	+3.88%	200	42,757	2.40	82.95	0	0
VMC	6.5	6.6	6.6	6.7	6.5	+100	+1.54%	29,700	172,485	9.69	53.66	0	0
VMS	24	0				0	0.00%	-	216,000	12.13	-	0	0
VNC	35	0				0	0.00%	-	734,969	41.29	-	0	0
VNT	30.4	0				0	0.00%	-	505,981	28.43	-	0	0
VSA	22.5	22.9	23	23	22.9	+400	+1.78%	2,200	322,810	18.14	14.73	0	0
VSM	14.8	14.8	14.8	14.8	14.8	0	0.00%	63,700	74,481	4.18	4.05	0	0
VTC	8.5	8.5	8.6	9.1	8.1	0	0.00%	9,500	38,498	2.16	10.91	0	0
VTH	8.6	8.8	8.8	8.8	8.8	+200	+2.33%	100	69,520	3.91	7.54	0	0
VTJ	3.8	3.6	3.6	3.6	3.5	-200	-5.26%	1,800	41,040	2.31	128.57	0	0
VTV	12.2	12.1	12.8	12.8	11.1	-100	-0.82%	103,100	377,518	21.21	-	0	0
WCS	411	0				0	0.00%	-	1,027,500	57.72	-	0	0
WSS	7.2	7.2	7.2	7.3	7	0	0.00%	106,300	362,160	20.35	-	0	0
X20	13.5	13.3	13.3	13.5	13.3	-200	-1.48%	2,800	229,425	12.89	5.13	0	0
TPH	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	404,758,185	22,739.22		12,837,900	10,553,140

※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」