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	46.7	45.6	46.7	47.4	45.2	-1,100	-2.36%	9,096,900	23,320,757	1,396.45	23.71	1,963,600	1,038,300
CEO	19.5	19.3	19.5	20.3	19.3	-200	-1.03%	11,942,800	10,951,130	655.76	53.02	274,100	572,500
TNG	22.6	22.9	22.6	23.1	22	+300	+1.33%	4,276,900	2,807,568	168.12	8.92	429,700	378,270
MBS	27	26.6	27	27.4	26.6	-400	-1.48%	2,887,100	177,506,849	10,629.15	19.76	600	252,160
VFS	15.3	15.2	15.2	15.5	14.9	-100	-0.65%	3,397,000	2,127,505	127.40	15.53	115,200	158,100
SHS	18.9	18.8	19.2	19.3	18.6	-100	-0.53%	7,716,200	16,815,890	1,006.94	15.05	20,500	147,700
IDC	50.2	48	50.1	50.6	48	-2,200	-4.38%	4,868,500	18,215,944	1,090.78	8.03	633,000	115,700
VC3	27.1	27.2	27	27.5	26.9	+100	+0.37%	1,288,800	3,404,106	203.84	52.01	45,900	66,900
MST	6.3	6.3	6.3	6.3	6.1	0	0.00%	2,816,600	715,707	42.86	27.88	66,100	62,100
PVI	95.4	92.8	95.4	95.4	92.8	-2,600	-2.73%	110,600	21,737,643	1,301.66	26.10	390	41,300
VCS	46.3	46.5	46.3	48.7	46.3	+200	+0.43%	359,100	7,440,000	445.51	9.64	6,400	39,900
PLC	35.5	33.3	35.5	36.1	33	-2,200	-6.20%	1,653,900	2,690,559	161.11	62.24	51,100	32,400
LAS	16.9	17.5	16.9	17.7	16.9	+600	+3.55%	1,265,800	1,974,987	118.26	13.01	25,900	25,900
IDJ	4.5	4.4	4.5	4.6	4.3	-100	-2.22%	966,600	763,357	45.71	7.99	0	17,700
NTP	64.8	63.1	64.8	65.5	62.8	-1,700	-2.62%	366,600	10,792,512	646.26	13.54	2,100	16,100
DTD	18.8	18.2	18.8	19.1	18.2	-600	-3.19%	461,300	1,213,686	72.68	7.44	8,700	15,400
C69	17.3	17.2	17.2	17.2	16.7	-100	-0.58%	246,500	1,062,960	63.65	62.77	10,500	11,000
PVB	38.1	35.9	38.3	38.3	35.9	-2,200	-5.77%	427,700	775,440	46.43	53.34	30,200	10,600
PVG	7.2	6.9	7.3	7.3	6.9	-300	-4.17%	159,400	275,990	16.53	21.56	26,000	8,600
HAT	33	31	32	32	31	-2,000	-6.06%	7,000	96,813	5.80	7.41	0	7,000
VTZ	20.2	20.3	20.1	20.3	20	+100	+0.5%	1,234,300	1,546,045	92.58	17.17	4,300	6,600
TTC	9.9	9.9	9.9	9.9	9.9	0	0.00%	6,600	58,811	3.52	19.30	0	6,500
QHD	52	57.2	57	57.2	57	+5,200	+10%	7,100	379,207	22.71	23.44	0	6,000
API	6.3	6.2	6.3	6.4	6.2	-100	-1.59%	84,300	521,321	31.22	-	0	5,700
CTP	6.7	6.3	6.9	6.9	6.3	-400	-5.97%	32,700	76,230	4.56	185.29	0	5,100
VGS	27.8	27	27.8	27.9	26.7	-800	-2.88%	524,200	1,661,152	99.47	14.63	25,600	5,000
IPA	18.3	18.1	18.2	18.2	18	-200	-1.09%	52,100	3,870,428	231.76	9.41	0	3,700
VC7	8.6	8.6	8.6	8.7	8.3	0	0.00%	185,600	826,379	49.48	57.72	0	3,000
DL1	5.2	5.2	5.2	5.3	5.1	0	0.00%	137,100	939,122	56.23	433.33	0	2,700
PTI	30.5	33.4	29	33.5	28.4	+2,900	+9.51%	6,500	4,027,777	241.18	8.35	0	2,700
PSI	8	7.9	8	8.1	7.9	-100	-1.25%	104,500	472,746	28.31	18.24	0	2,100
DHT	69	69	69	69.9	68.2	0	0.00%	16,900	6,249,609	374.23	79.13	5,000	2,000
CDN	33.7	33.5	33.7	33.7	33.1	-200	-0.59%	9,900	3,316,500	198.59	11.01	0	1,900
VNR	21.3	21.3	21.8	22	21.2	0	0.00%	66,600	4,273,424	255.89	9.87	31,200	1,900
HUT	17.5	16.8	17.4	17.7	16.8	-700	-4.00%	1,887,700	17,947,198	1,074.68	96.00	48,700	1,500
KSF	85.4	84.5	87	87.2	83.5	-900	-1.05%	28,200	25,350,000	1,517.96	37.32	11,460	1,300
VC6	20.8	20.6	20.8	20.8	20.6	-200	-0.96%	1,200	223,322	13.37	8.27	600	1,120
DXP	12.3	12.5	12.3	12.9	12.3	+200	+1.63%	1,087,100	748,877	44.84	13.92	10,400	1,000
HVT	28.3	28.2	28.3	28.5	28.1	-100	-0.35%	27,700	774,655	46.39	4.06	0	1,000
L14	26.4	26.2	26.4	26.7	26.2	-200	-0.76%	58,400	808,514	48.41	47.12	0	800
HLC	11.9	11.7	11.7	11.8	11.7	-200	-1.68%	4,600	297,358	17.81	3.39	100	600
NRC	5.7	5.7	5.6	5.7	5.6	0	0.00%	533,300	527,807	31.61	-	8,800	600
SHN	3.9	3.8	4	4	3.6	-100	-2.56%	55,300	492,507	29.49	55.88	0	600
MVB	17.8	17.3	17.8	17.8	17.1	-500	-2.81%	4,700	1,816,500	108.77	9.42	400	300
HGM	217	210.9	210.2	212	202	-6,100	-2.81%	33,800	2,657,340	159.12	14.65	1,350	100
MAC	12.7	12.5	12.5	12.5	12.5	-200	-1.57%	200	549,451	32.90	4.02	0	100
PHN	73.2	73.2	73.2	73.2	73.2	0	0.00%	100	530,986	31.80	9.11	0	100
AAV	5.7	5.6	5.7	5.7	5.5	-100	-1.75%	272,400	386,331	23.13	-	0	0
ADC	18.7	18.7	18.7	18.7	18.7	0	0.00%	2,000	74,387	4.45	6.66	0	0
ALT	13.4	0				0	0.00%	-	76,872	4.60	-	0	0
AMC	17	15.3	17	17	15.3	-1,700	-10.00%	300	65,407	3.92	8.05	200	0
AME	6.6	6.6	6.6	6.6	6.6	0	0.00%	100	430,320	25.77	18.97	0	0
AMV	2	0				0	0.00%	-	262,211	15.70	-	0	0
APS	6.7	6.5	6.7	6.8	6.5	-200	-2.99%	334,700	539,500	32.31	24.81	0	0
ARM	36.5	0				0	0.00%	-	113,562	6.80	-	0	0
ATS	19.5	0				0	0.00%	-	68,250	4.09	-	0	0
BAB	12.9	12.9	12.9	13	12.7	0	0.00%	28,800	12,941,526	774.94	11.43	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	7.8	7.8	7.8	7.9	7.7	0	0.00%	56,000	961,037	57.55	-	0	0
BCF	41	41	41	41	41	0	0.00%	200	1,556,556	93.21	13.46	0	0
BED	25.8	25.5	25.5	25.5	25.5	-300	-1.16%	1,900	76,500	4.58	10.75	0	0
BKC	27.3	25.3	27.3	27.4	25.3	-2,000	-7.33%	143,900	593,929	35.56	5.73	0	0
BNA	7.2	7.2	7.2	7.2	7.1	0	0.00%	24,000	224,996	13.47	3.54	0	0
BPC	13	14.3	11.7	14.3	11.7	+1,300	+10%	1,200	54,340	3.25	49.48	0	0
BTS	5.4	5.4	5.3	5.4	5.2	0	0.00%	48,300	667,223	39.95	-	0	0
BTW	61.3	0				0	0.00%	-	573,768	34.36	-	0	0
BVS	30.5	30.1	30.5	31.1	30.1	-400	-1.31%	157,200	2,173,224	130.13	11.20	2,900	0
BXH	11.1	0				0	0.00%	-	33,434	2.00	-	0	0
CAG	6.4	6.2	6.4	6.4	6.2	-200	-3.13%	15,900	85,560	5.12	-	0	0
CAN	27.1	26	26	26	26	-1,100	-4.06%	500	130,000	7.78	61.18	0	0
CAP	41	40.6	41	41.3	40.6	-400	-0.98%	12,700	619,961	37.12	12.95	0	0
CAR	16.5	0				0	0.00%	-	91,823	5.50	-	0	0
CCR	13	13	13	13.4	13	0	0.00%	2,100	317,897	19.04	19.43	1,000	0
CET	8.8	0				0	0.00%	-	53,240	3.19	-	0	0
CIA	10.3	10.4	10.4	10.5	10.4	+100	+0.97%	4,500	194,077	11.62	42.98	1,300	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	22	21.9	21.9	21.9	21.6	-100	-0.45%	2,100	262,800	15.74	9.52	0	0
CLM	71	71	71	71	71	0	0.00%	100	781,000	46.77	5.25	0	0
CMC	11	0				0	0.00%	-	56,192	3.36	-	0	0
CMS	8.2	8	8.2	8.2	7.9	-200	-2.44%	67,600	203,620	12.19	41.24	0	0
CPC	17.3	17.1	17.2	17.2	17.1	-200	-1.16%	1,300	69,793	4.18	8.10	0	0
CSC	16	15.9	16	16.2	15.8	-100	-0.63%	17,900	594,803	35.62	92.98	0	0
CST	13.3	13.1	13.2	13.2	13	-200	-1.50%	52,100	561,293	33.61	4.32	0	0
CTB	16.5	17	16.6	17	16.6	+500	+3.03%	900	353,600	21.17	4.91	0	0
CTT	19.8	17.9	18	18	17.9	-1,900	-9.60%	700	84,083	5.03	6.32	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	15.9	16	15.9	16.1	15.7	+100	+0.63%	1,700	74,547	4.46	8.72	0	0
DAE	15.7	0				0	0.00%	-	30,233	1.81	-	0	0
DC2	6	0				0	0.00%	-	67,828	4.06	-	0	0
DDG	1.2	0				0	0.00%	-	95,808	5.74	-	0	0
DHP	11.1	11.5	11.5	11.5	11.5	+400	+3.6%	100	109,160	6.54	8.27	0	0
DIH	10.4	10.2	10.4	10.4	10.2	-200	-1.92%	3,000	70,320	4.21	5.26	0	0
DNC	50.9	55.9	52	55.9	52	+5,000	+9.82%	4,200	560,939	33.59	9.19	0	0
DNP	19.4	0				0	0.00%	-	2,734,741	163.76	-	0	0
DP3	62.2	62.4	62.4	62.5	61.1	+200	+0.32%	25,600	1,341,596	80.34	11.07	0	0
DS3	6	6	5.9	6	5.9	0	0.00%	3,100	64,018	3.83	7.26	0	0
DST	10.8	10.6	10.8	11	10.5	-200	-1.85%	162,800	342,380	20.50	192.73	0	0
DTG	15.2	0				0	0.00%	-	146,001	8.74	-	0	0
DTK	11.5	11.4	11.5	11.5	11.4	-100	-0.87%	13,300	7,783,549	466.08	11.25	0	0
DVM	5.4	5.4	5.4	5.4	5.3	0	0.00%	218,300	254,112	15.22	4.83	0	0
EBS	11.8	11.8	11.2	11.8	11.2	0	0.00%	1,100	117,594	7.04	9.70	0	0
ECI	9.5	0				0	0.00%	-	16,720	1.00	-	0	0
EID	23.9	23.5	23.5	23.5	23	-400	-1.67%	1,300	352,500	21.11	5.16	0	0
EVS	5.7	5.5	5.7	5.7	5.5	-200	-3.51%	235,700	906,403	54.28	52.88	0	0
FID	1.7	1.7	1.7	1.8	1.7	0	0.00%	13,200	42,017	2.52	9.66	0	0
GDW	41.9	41.5	41.5	41.5	41.5	-400	-0.95%	100	394,250	23.61	9.88	0	0
GIC	14	0				0	0.00%	-	169,680	10.16	-	0	0
GKM	1.6	0				0	0.00%	-	50,295	3.01	-	0	0
GLT	28.6	31	29.4	31.4	25.9	+2,400	+8.39%	2,700	289,879	17.36	15.75	0	0
GMA	57	0				0	0.00%	-	1,140,000	68.26	-	0	0
GMX	16.8	16.6	16.8	17	15.3	-200	-1.19%	23,500	149,972	8.98	12.06	0	0
HAD	14.3	0				0	0.00%	-	57,200	3.43	-	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%	3,000	179,260	10.73	14.28	0	0
HCT	10	0				0	0.00%	-	20,164	1.21	-	0	0
HDA	6.1	6.7	6.1	6.7	6.1	+600	+9.84%	226,400	184,920	11.07	12.71	0	0
HEV	8	0				0	0.00%	-	40,000	2.40	-	0	0
HHC	120.2	0				0	0.00%	-	1,974,285	118.22	-	0	0
HJS	27.8	26.9	26.9	26.9	26.9	-900	-3.24%	300	564,897	33.83	11.98	0	0
HKT	9.8	10	9.8	10	9.8	+200	+2.04%	6,100	61,350	3.67	238.10	0	0
HLD	20.3	20	21	21	20	-300	-1.48%	3,300	1,099,999	65.87	106.95	0	0
HMH	16.4	0				0	0.00%	-	227,013	13.59	-	0	0
HMR	11	11.2	11.1	11.2	11.1	+200	+1.82%	1,500	62,859	3.76	10.42	0	0
HOM	4.6	4.6	4.5	4.6	4.4	0	0.00%	12,300	331,190	19.83	-	0	0
HTC	38.2	42	34.5	42	34.5	+3,800	+9.95%	200	693,000	41.50	30.06	0	0
ICG	20	20.1	19.8	20.2	19.7	+100	+0.5%	15,700	353,197	21.15	1,340.00	0	0
IDV	27.7	27.7	27.7	27.7	27.2	0	0.00%	6,700	1,142,259	68.40	9.44	0	0
INC	13.1	0				0	0.00%	-	41,920	2.51	-	0	0
INN	42.5	42.5	43.3	43.3	42.5	0	0.00%	1,400	1,147,500	68.71	7.05	0	0
ITQ	2.9	2.8	2.8	2.9	2.8	-100	-3.45%	96,500	89,161	5.34	84.85	0	0
IVS	8.3	8.2	8.3	8.3	8.1	-100	-1.20%	141,000	860,371	51.52	33.20	41,200	0
KDM	33	33.1	32.2	33.3	32	+100	+0.3%	26,300	251,460	15.06	193.57	0	0
KHS	18	0				0	0.00%	-	250,282	14.99	-	0	0
KKC	6.2	0				0	0.00%	-	32,239	1.93	-	0	0
KMT	11.1	12.1	11.1	12.1	11.1	+1,000	+9.01%	35,800	119,143	7.13	11.11	0	0
KSD	4.7	0				0	0.00%	-	56,400	3.38	-	0	0
KST	14	0				0	0.00%	-	83,888	5.02	-	0	0
KSV	205.6	188.1	205.6	209.9	188	-17,500	-8.51%	97,100	37,620,000	2,252.69	29.49	0	0
KTS	27.7	27.6	28	28	27.6	-100	-0.36%	300	139,932	8.38	4.10	0	0
L18	26.7	26.5	26.5	26.6	26.1	-200	-0.75%	27,300	1,212,105	72.58	4.95	0	0
L40	76.9	73	77	77	69.3	-3,900	-5.07%	96,200	788,400	47.21	6.13	0	0
LBE	32.7	29.5	29.5	29.5	29.5	-3,200	-9.79%	6,300	91,450	5.48	20.37	0	0
LCD	19.6	0				0	0.00%	-	29,399	1.76	-	0	0
LDP	9.2	9.5	9.1	9.5	9	+300	+3.26%	299,200	177,917	10.65	17.43	0	0
LHC	105	106.9	107.6	107.6	105	+1,900	+1.81%	11,900	1,539,360	92.18	22.99	0	0
LIG	3.9	3.9	3.9	3.9	3.8	0	0.00%	28,200	367,461	22.00	177.27	0	0
MAS	38	38	37	38	34.2	0	0.00%	700	162,172	9.71	42.04	0	0
MBG	3.2	3.1	3.2	3.2	3	-100	-3.13%	236,600	372,677	22.32	13.60	0	0
MCC	13.7	0				0	0.00%	-	68,310	4.09	-	0	0
MCF	7.5	7.5	7.5	7.5	7.5	0	0.00%	100	80,834	4.84	9.79	0	0
MCO	5.4	5.3	5.4	5.5	5.3	-100	-1.85%	1,400	21,751	1.30	106.00	0	0
MDC	10.2	10.2	10.1	10.2	10.1	0	0.00%	8,200	218,467	13.08	4.10	0	0
MED	20.4	0				0	0.00%	-	253,164	15.16	-	0	0
MEL	7	6.8	6.8	6.8	6.8	-200	-2.86%	1,000	102,000	6.11	12.59	0	0
MIC	12.8	12.5	13.4	13.4	12.3	-300	-2.34%	6,700	106,843	6.40	6.61	0	0
MKV	22.5	0				0	0.00%	-	112,500	6.74	-	0	0
NAG	7.3	7.3	7.3	7.3	7.2	0	0.00%	54,600	281,928	16.88	9.44	0	0
NAP	11.2	0				0	0.00%	-	240,993	14.43	-	0	0
NBC	8.9	8.9	9	9	8.8	0	0.00%	33,500	329,292	19.72	8.87	0	0
NBP	7.7	7.8	7.8	7.8	7.8	+100	+1.3%	7,200	100,351	6.01	-	5,400	0
NBW	36	32.6	36	36	32.6	-3,400	-9.44%	200	355,340	21.28	11.73	0	0
NDN	11.2	11.2	11.2	11.2	11	0	0.00%	177,300	802,569	48.06	22.27	0	0
NDX	6.1	0				0	0.00%	-	58,484	3.50	-	0	0
NET	68.8	68.7	68.9	68.9	68.7	-100	-0.15%	1,800	1,538,768	92.14	7.45	0	0
NFC	57.3	63	63	63	63	+5,700	+9.95%	2,500	991,069	59.35	22.15	0	0
NHC	18.9	0				0	0.00%	-	57,485	3.44	-	0	0
NSH	4.7	4.6	4.7	4.7	4.6	-100	-2.13%	73,500	95,190	5.70	50.55	30,500	0
NST	11.9	12	12	12.1	12	+100	+0.84%	6,400	134,424	8.05	7.34	0	0
NTH	58	0				0	0.00%	-	626,519	37.52	-	0	0
NVB	12.4	12.3	12.4	12.4	12.1	-100	-0.81%	147,900	14,447,983	865.15	-	0	0
OCH	6	5.9	5.8	5.9	5.8	-100	-1.67%	22,600	1,180,000	70.66	6.64	0	0
ONE	10.2	11	10.1	11.1	10.1	+800	+7.84%	5,900	86,830	5.20	67.90	0	0
PBP	12.5	12.5	12.5	12.5	12.5	0	0.00%	200	59,994	3.59	9.21	0	0
PCE	19.2	19.2	19.2	19.2	19.2	0	0.00%	1,000	192,000	11.50	8.66	0	0
PCH	19.8	19.7	19.8	20	19.7	-100	-0.51%	69,700	476,739	28.55	38.40	0	0
PCT	10	10.9	10	11	10	+900	+9%	20,200	545,387	32.66	6.68	0	0
PDB	25	25.1	25	25.4	24.8	+100	+0.4%	32,500	223,641	13.39	27.86	700	0
PEN	7.6	0				0	0.00%	-	38,000	2.28	-	0	0
PGN	5.9	0				0	0.00%	-	55,843	3.34	-	0	0
PGS	51.9	0				0	0.00%	-	2,594,937	155.39	-	0	0
PGT	7.8	0				0	0.00%	-	72,086	4.32	-	0	0
PIA	26.5	0				0	0.00%	-	103,350	6.19	-	0	0
PIC	16.5	16.6	16.5	16.6	16.5	+100	+0.61%	1,400	553,442	33.14	19.28	0	0
PJC	30.1	28.2	30	30	28.2	-1,900	-6.31%	700	206,617	12.37	7.81	0	0
PMB	10.2	10.2	10.2	10.2	10.2	0	0.00%	1,100	122,400	7.33	15.84	0	0
PMC	146	146	149.9	149.9	146	0	0.00%	200	1,362,556	81.59	23.29	0	0
PMP	12.5	0				0	0.00%	-	52,500	3.14	-	0	0
PMS	35	0				0	0.00%	-	252,062	15.09	-	0	0
POT	20	19.2	19.2	19.2	19.2	-800	-4.00%	100	373,056	22.34	110.98	0	0
PPE	12.6	0				0	0.00%	-	45,360	2.72	-	0	0
PPP	19.2	19.2	19.2	19.2	19.2	0	0.00%	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	15.3	15.3	15.4	15.2	0	0.00%	298,200	300,567	18.00	29.77	0	0
PPY	9.1	0				0	0.00%	-	85,030	5.09	-	0	0
PRC	12.2	12.2	12.3	12.7	12.1	0	0.00%	1,400	75,636	4.53	7.41	0	0
PRE	22.6	22	22.7	22.7	21.7	-600	-2.65%	3,200	2,296,800	137.53	12.49	500	0
PSC	12	0				0	0.00%	-	86,400	5.17	-	0	0
PSD	18.3	17.7	18.7	18.7	17.7	-600	-3.28%	185,000	917,354	54.93	11.35	0	0
PSE	10.9	10.7	10.8	10.8	10.7	-200	-1.83%	2,500	133,750	8.01	8.87	0	0
PSW	7.8	7.8	7.7	7.8	7.6	0	0.00%	5,300	132,600	7.94	17.53	100	0
PTD	7.1	0				0	0.00%	-	35,500	2.13	-	0	0
PTS	9.4	9.4	9.4	9.4	9.4	0	0.00%	1,500	52,339	3.13	13.70	0	0
PTX	22.8	0				0	0.00%	-	146,660	8.78	-	0	0
PV2	2.6	2.6	2.7	2.7	2.6	0	0.00%	132,800	95,859	5.74	-	0	0
PVC	15.8	15.3	15.9	16.2	15.2	-500	-3.16%	3,315,600	1,242,275	74.39	850.00	0	0
QST	26.8	26.9	24.2	26.9	24.2	+100	+0.37%	200	87,156	5.22	9.58	0	0
QTC	30	0				0	0.00%	-	81,000	4.85	-	0	0
RCL	12.6	12.1	12.1	12.1	12.1	-500	-3.97%	300	171,043	10.24	140.70	0	0
S55	59.5	0				0	0.00%	-	595,000	35.63	-	0	0
S99	8.9	8.9	8.8	8.9	8.7	0	0.00%	57,300	882,296	52.83	22.08	0	0
SAF	56	57.5	57.5	57.5	57.4	+1,500	+2.68%	4,000	692,679	41.48	18.71	0	0
SCG	63.7	63.8	63.7	64	63.6	+100	+0.16%	23,200	5,423,000	324.73	27.42	0	0
SCI	9.5	9.5	9.4	9.5	9.4	0	0.00%	9,500	289,668	17.35	9,500.00	0	0
SD5	8	8	7.9	8	7.8	0	0.00%	6,000	207,999	12.46	8.80	1,100	0
SD9	10.5	10.5	10.5	10.5	10.5	0	0.00%	176,400	359,457	21.52	14.21	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	11	0				0	0.00%	-	111,540	6.68	-	0	0
SDN	22.5	0				0	0.00%	-	68,320	4.09	-	0	0
SDU	17.6	17.6	18	18	17.6	0	0.00%	11,800	352,000	21.08	279.37	0	0
SEB	47.5	48.8	48.8	48.8	48.8	+1,300	+2.74%	100	1,561,598	93.51	14.28	0	0
SED	18.7	19	18.7	19	18.7	+300	+1.6%	1,400	190,000	11.38	3.48	0	0
SFN	19.5	0				0	0.00%	-	55,851	3.34	-	0	0
SGC	81.4	79	79.2	79.2	79	-2,400	-2.95%	1,500	564,659	33.81	5.64	0	0
SGD	19.7	0				0	0.00%	-	79,647	4.77	-	0	0
SGH	20.5	0				0	0.00%	-	253,464	15.18	-	0	0
SHE	6.7	6.8	6.7	6.8	6.7	+100	+1.49%	700	101,681	6.09	6.38	300	0
SJ1	12.7	0				0	0.00%	-	552,103	33.06	-	0	0
SJE	17.7	18	17.7	18.2	17.6	+300	+1.69%	179,800	435,037	26.05	2.81	0	0
SLS	161.5	161.5	161.5	161.6	161	0	0.00%	2,600	1,581,399	94.69	4.28	0	0
SMN	10.1	10	10.1	10.1	10	-100	-0.99%	900	44,050	2.64	7.33	0	0
SMT	8.7	8.6	8.9	8.9	8.1	-100	-1.15%	4,500	56,422	3.38	39.27	0	0
SPC	8.2	8.9	8.9	9	8.9	+700	+8.54%	4,100	93,717	5.61	-	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	15.8	16.3	15.1	16.3	15.1	+500	+3.16%	400	92,348	5.53	9.06	0	0
STP	8.5	0				0	0.00%	-	68,188	4.08	-	0	0
SVN	2.3	2.3	2.3	2.3	2.2	0	0.00%	231,200	48,300	2.89	104.55	700	0
SZB	39.2	38.9	39.2	39.2	38.8	-300	-0.77%	6,000	1,167,000	69.88	6.30	0	0
TA9	12.3	12.3	12.2	12.3	12.1	0	0.00%	24,200	152,763	9.15	7.33	0	0
TD6	7.7	7.4	7.6	7.6	7.4	-300	-3.90%	32,300	-	-	7.32	0	0
TDT	6.7	6.7	6.6	6.7	6.6	0	0.00%	17,500	160,107	9.59	10.82	0	0
TET	44.2	0				0	0.00%	-	252,070	15.09	-	0	0
TFC	46.9	44.1	48.5	48.5	44.1	-2,800	-5.97%	7,500	742,203	44.44	4.61	0	0
THB	9.2	0				0	0.00%	-	105,106	6.29	-	0	0
THD	30.6	30.7	30.7	30.8	30.7	+100	+0.33%	1,800	11,819,499	707.75	140.18	0	0
THS	9.9	0				0	0.00%	-	26,730	1.60	-	0	0
THT	8.5	8.5	8.5	8.5	8.4	0	0.00%	2,800	208,837	12.51	9.31	0	0
TIG	9	8.8	9	9.1	8.8	-200	-2.22%	598,000	1,703,735	102.02	9.65	14,300	0
TJC	13.9	0				0	0.00%	-	119,540	7.16	-	0	0
TKU	14.1	14.1	14.1	14.1	14.1	0	0.00%	100	102,306	6.13	12.57	0	0
TMB	53.9	53.8	54.5	55	53.8	-100	-0.19%	11,100	807,000	48.32	4.04	0	0
TMC	7.5	8.2	7.9	8.2	7.9	+700	+9.33%	400	101,680	6.09	10.15	0	0
TMX	8.4	0				0	0.00%	-	50,400	3.02	-	0	0
TOT	15.9	15.9	17	17	15.9	0	0.00%	1,700	146,405	8.77	6.07	0	0
TPP	11.4	11.1	11.1	11.1	11.1	-300	-2.63%	5,100	698,038	41.80	12.01	0	0
TSB	25.1	25	25.1	25.1	25	-100	-0.40%	200	168,637	10.10	32.34	0	0
TTH	2.2	2.2	2.3	2.3	2.2	0	0.00%	29,800	82,225	4.92	-	0	0
TTL	8.8	0				0	0.00%	-	368,313	22.05	-	0	0
TTT	34.9	34.9	34.9	34.9	34.9	0	0.00%	100	159,500	9.55	7.60	0	0
TV3	17.5	16.8	16.8	16.8	16.8	-700	-4.00%	100	159,890	9.57	15.12	0	0
TV4	15.2	15	15.2	15.2	15	-200	-1.32%	18,800	296,722	17.77	9.67	0	0
TVC	8.5	8.4	8.5	8.6	8.4	-100	-1.18%	11,900	929,130	55.64	2.63	0	0
TVD	10.3	10.2	10.2	10.2	10.1	-100	-0.97%	15,600	458,621	27.46	4.81	0	0
TXM	4.4	4.6	4.6	4.6	4.6	+200	+4.55%	100	32,200	1.93	-	0	0
UNI	8.6	8.4	8.4	8.4	8.4	-200	-2.33%	100	357,988	21.44	-	0	0
V12	11.2	0				0	0.00%	-	130,323	7.80	-	0	0
V21	6	6	6.2	6.2	6	0	0.00%	11,300	71,999	4.31	-	0	0
VBC	20.2	0				0	0.00%	-	151,499	9.07	-	0	0
VC1	11.7	0				0	0.00%	-	140,400	8.41	-	0	0
VC2	5.9	5.8	5.8	5.9	5.7	-100	-1.69%	269,300	398,863	23.88	6.85	0	0
VC9	3.7	3.7	3.8	3.8	3.6	0	0.00%	1,400	61,772	3.70	78.72	0	0
VCC	9.7	0				0	0.00%	-	232,800	13.94	-	0	0
VCM	9	9.1	8.9	9.1	8.4	+100	+1.11%	4,100	109,200	6.54	15.35	0	0
VDL	10.6	10.6	10.6	10.6	10.6	0	0.00%	100	155,366	9.30	311.76	100	0
VE1	3.4	3.3	3.3	3.3	3.3	-100	-2.94%	26,600	19,573	1.17	39.76	0	0
VE3	6	0				0	0.00%	-	20,400	1.22	-	0	0
VE4	260	0				0	0.00%	-	267,280	16.00	-	0	0
VGP	28	27.9	28	28	27.7	-100	-0.36%	14,400	218,343	13.07	12.88	0	0
VHE	3.2	3.2	3.2	3.2	3.1	0	0.00%	147,200	106,048	6.35	56.14	0	0
VHL	11.1	11.1	11.1	11.1	11.1	0	0.00%	200	277,500	16.62	-	0	0
VIF	16	15.9	15.9	15.9	15.9	-100	-0.63%	7,500	5,565,000	333.23	16.31	0	0
VIG	5.5	5.5	5.5	5.5	5.5	0	0.00%	54,500	248,233	14.86	11.93	0	0
VIT	21.9	23.8	23.8	23.8	23.8	+1,900	+8.68%	100	1,189,992	71.26	22.69	0	0
VLA	7.5	0				0	0.00%	-	29,970	1.79	-	0	0
VMC	5.2	5	5	5.2	5	-200	-3.85%	18,300	143,735	8.61	40.65	0	0
VMS	55.7	50.2	61.2	61.2	50.2	-5,500	-9.87%	2,200	451,800	27.05	29.39	0	0
VNC	39.9	40.7	39.7	40.9	39.5	+800	+2.01%	2,100	854,664	51.18	12.27	0	0
VNF	14.3	14.2	14.1	14.2	14	-100	-0.70%	7,200	450,145	26.95	7.52	0	0
VNT	27.1	0				0	0.00%	-	451,055	27.01	-	0	0
VSA	20.9	20.8	20.4	20.8	20.4	-100	-0.48%	7,700	293,207	17.56	13.38	0	0
VSM	15	15	14.7	15	14.7	0	0.00%	1,100	75,487	4.52	4.11	900	0
VTC	12.2	12.2	12	12.2	11.8	0	0.00%	7,100	55,256	3.31	15.66	0	0
VTH	8.3	8.4	8.3	8.4	8.3	+100	+1.2%	2,500	66,360	3.97	7.20	0	0
VTJ	3.6	0				0	0.00%	-	41,040	2.46	-	0	0
VTV	15	14.9	14.9	15	14.7	-100	-0.67%	37,500	464,877	27.84	-	0	0
WCS	285.3	283.6	272.2	283.6	272.2	-1,700	-0.60%	300	850,800	50.95	11.31	0	0
WSS	6.4	6.4	6.3	6.4	6.3	0	0.00%	2,200	321,920	19.28	-	0	0
X20	12.1	12.4	12.5	12.5	12.4	+300	+2.48%	2,500	213,900	12.81	4.78	0	0
								合計	568,876,206	34,064.44		3,959,100	3,081,650

※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」