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	38.7	39.4	38.8	40.5	38.2	+700	+1.81%	9,207,000	20,149,952	1,206.58	20.49	1,292,100	922,380
NTP	63.6	62.1	63.3	64	62	-1,500	-2.36%	923,800	10,621,473	636.02	13.32	4,550	500,780
MST	6.4	6.4	6.4	6.7	6.3	0	0.00%	2,684,300	727,067	43.54	28.32	94,000	340,000
CEO	19.4	18.2	19.8	19.8	17.9	-1,200	-6.19%	15,536,700	10,326,973	618.38	50.00	404,600	265,900
HUT	15.8	15.2	15.8	16	15	-600	-3.80%	2,324,100	16,237,941	972.33	86.86	21,600	196,000
VGS	27.2	25.6	27.2	27.3	25	-1,600	-5.88%	1,512,900	1,575,018	94.31	13.88	95,900	140,100
SHS	19.5	19	19.5	19.8	18.6	-500	-2.56%	21,003,400	16,994,782	1,017.65	15.21	1,700	122,000
TNG	19.7	18.8	19.7	19.7	18.8	-900	-4.57%	1,841,500	2,304,903	138.02	7.32	310,800	110,000
VFS	15.7	15.4	15.9	15.9	15.2	-300	-1.91%	2,125,300	2,155,499	129.07	15.73	25,100	93,000
DTD	17.1	16.8	17.1	17.4	16.6	-300	-1.75%	177,700	1,120,326	67.09	6.87	100	52,700
IDC	45.5	44	45.3	45.4	43.2	-1,500	-3.30%	4,923,900	16,697,948	999.88	7.36	1,774,340	52,100
TIG	8.7	8.6	8.7	8.7	8.3	-100	-1.15%	644,400	1,665,013	99.70	9.43	3,800	36,100
BVS	30.6	29.9	30.7	31	29.4	-700	-2.29%	218,700	2,158,784	129.27	11.12	20,000	16,800
MBS	26.5	26.1	26.8	27	25.9	-400	-1.51%	4,535,300	17,191,985	1,029.46	19.39	162,100	15,000
API	6.5	6.4	6.4	6.6	6.3	-100	-1.54%	194,200	538,137	32.22	-	0	8,200
VTZ	19.7	19.7	19.6	19.9	19.6	0	0.00%	1,802,600	1,500,349	89.84	16.67	9,700	7,600
PVI	90	86.1	90	93.8	86.1	-3,900	-4.33%	223,600	20,168,223	1,207.68	24.21	19,700	6,100
DP3	63.2	60	62.9	62.9	59	-3,200	-5.06%	36,500	1,289,996	77.25	10.65	0	4,700
VC3	27.1	26.9	27.1	27.1	26.7	-200	-0.74%	1,276,400	3,366,560	201.59	51.43	30,100	4,300
NDN	11.8	11.3	11.8	11.8	11.2	-500	-4.24%	402,000	809,735	48.49	22.47	0	4,200
L40	83	80.6	85	85	80.6	-2,400	-2.89%	44,200	870,480	52.12	6.77	0	3,800
LAS	17.3	16.2	17.3	17.5	15.9	-1,100	-6.36%	1,138,400	1,828,274	109.48	12.04	0	3,800
PRE	22.2	22.2	22.4	22.4	22.2	0	0.00%	17,100	2,317,680	138.78	12.61	100	3,300
KSF	67.4	65	67.4	68	63.8	-2,400	-3.56%	22,100	19,500,000	1,167.66	28.71	0	2,900
EVS	5.8	5.7	5.8	5.9	5.7	-100	-1.72%	114,400	939,364	56.25	54.81	0	2,600
PLC	32.3	33.8	31	34.9	31	+1,500	+4.64%	1,522,100	2,730,958	163.53	63.18	4,900	2,600
VCS	44.6	44	44.6	44.9	44	-600	-1.35%	58,700	7,040,000	421.56	9.12	0	2,400
BTW	61.3	61.3	61.3	61.3	61	0	0.00%	1,500	573,768	34.36	12.19	0	1,400
BAB	13.2	12.6	13.1	13.1	12.5	-600	-4.55%	48,800	12,640,560	756.92	11.16	1,000	1,300
NST	11.8	11.8	11.8	11.8	11.8	0	0.00%	4,300	132,184	7.92	7.22	0	1,100
HVT	28.9	28.3	28.9	28.9	28.2	-600	-2.08%	87,800	777,402	46.55	4.08	0	1,000
ICG	18.9	18.8	18.7	18.8	18.6	-100	-0.53%	3,100	330,354	19.78	1,253.33	0	1,000
HLD	21	21	21.6	21.6	20.7	0	0.00%	10,800	1,154,999	69.16	112.30	0	900
CDN	34.9	34	34.9	34.9	34	-900	-2.58%	9,700	3,366,000	201.56	11.17	0	400
MKV	19.5	21.4	19.5	21.4	17.9	+1,900	+9.74%	47,900	107,000	6.41	14.61	0	400
NVB	13	12.7	13	13.2	12.7	-300	-2.31%	210,200	14,917,836	893.28	-	0	400
DHT	71	69.6	71.4	71.4	68.6	-1,400	-1.97%	10,000	6,303,953	377.48	79.82	0	300
AAV	6.1	6.1	6.1	6.1	5.9	0	0.00%	292,500	420,825	25.20	-	0	200
CAP	40	39.5	40	40	39	-500	-1.25%	61,700	603,164	36.12	12.60	0	200
CTB	17.5	17.8	17.9	17.9	17.8	+300	+1.71%	500	365,255	21.87	5.15	0	200
IDV	26.8	26.6	26.8	26.8	26.6	-200	-0.75%	5,100	1,096,898	65.68	9.07	0	200
PMC	148.1	146.1	159.9	159.9	146.1	-2,000	-1.35%	300	1,363,489	81.65	23.31	0	100
VE1	3.3	3.6	3.4	3.6	3.4	+300	+9.09%	84,400	21,353	1.28	43.37	0	100
ADC	20.2	18.5	18.5	18.5	18.5	-1,700	-8.42%	1,700	73,592	4.41	6.59	0	0
ALT	12.6	0				0	0.00%	-	72,283	4.33	-	0	0
AMC	12.8	14	13.9	14	13.9	+1,200	+9.38%	1,900	59,850	3.58	7.36	0	0
AME	7.5	7.5	7.5	7.5	7.5	0	0.00%	1,300	489,000	29.28	21.55	0	0
AMV	2	0				0	0.00%	-	262,211	15.70	-	0	0
APS	7.1	6.9	7.1	7.1	6.9	-200	-2.82%	368,300	572,700	34.29	26.34	500	0
ARM	33.5	0				0	0.00%	-	104,228	6.24	-	0	0
ATS	19.5	0				0	0.00%	-	68,250	4.09	-	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	8	7.8	7.9	8	7.8	-200	-2.50%	270,700	961,037	57.55	-	0	0
BCF	40.7	40.5	40	40.6	40	-200	-0.49%	1,000	1,537,573	92.07	13.30	0	0
BED	25.8	0				0	0.00%	-	77,400	4.63	-	0	0
BKC	23	24.1	24.5	25.2	23.8	+1,100	+4.78%	69,500	565,758	33.88	5.45	0	0
BNA	7.1	7.1	7.1	7.2	7	0	0.00%	91,100	221,871	13.29	3.49	0	0
BPC	12.3	0				0	0.00%	-	46,740	2.80	-	0	0
BTS	5.5	5.5	5.5	5.5	5.3	0	0.00%	23,200	679,579	40.69	-	0	0
BXH	14.6	0				0	0.00%	-	43,976	2.63	-	0	0
C69	17.8	17.7	17.6	18	17	-100	-0.56%	607,600	1,093,860	65.50	64.60	800	0
CAG	7.1	6.7	7	7	6.7	-400	-5.63%	9,600	92,460	5.54	-	0	0
CAN	30.1	27.5	29.9	30.1	27.5	-2,600	-8.64%	1,000	137,500	8.23	64.71	0	0
CAR	16.5	0				0	0.00%	-	91,823	5.50	-	0	0
CCR	12.7	13.4	12.7	13.4	12.7	+700	+5.51%	3,300	327,678	19.62	20.03	3,000	0
CET	9	0				0	0.00%	-	54,450	3.26	-	0	0
CIA	9.4	9.4	9.6	9.6	9.4	0	0.00%	12,700	175,416	10.50	38.84	12,700	0
CJC	18	0				0	0.00%	-	144,000	8.62	-	0	0
CKV	15.9	15.2	15.9	15.9	15.2	-700	-4.40%	300	60,982	3.65	22.00	0	0
CLH	21.5	21.5	21.4	21.7	21.4	0	0.00%	5,300	258,000	15.45	9.35	0	0
CLM	68	68	68	68	68	0	0.00%	100	748,000	44.79	5.03	0	0
CMC	10.7	9.7	9.8	9.8	9.7	-1,000	-9.35%	2,500	49,551	2.97	303.13	0	0
CMS	8.2	8.1	7.9	8.1	7.8	-100	-1.22%	6,500	206,165	12.35	41.75	0	0
CPC	17.3	17	17.3	17.6	17	-300	-1.73%	7,000	69,385	4.15	8.05	0	0
CSC	16.8	16.3	16.8	16.9	16.2	-500	-2.98%	27,300	609,766	36.51	95.32	0	0
CST	13.3	13	13.3	13.3	13	-300	-2.26%	15,100	557,008	33.35	4.28	0	0
CTP	6.2	6.4	6.5	6.5	6	+200	+3.23%	81,300	77,440	4.64	188.24	0	0
CTT	24.3	0				0	0.00%	-	114,146	6.84	-	0	0
CX8	9.5	0				0	0.00%	-	24,261	1.45	-	0	0
D11	10.4	10.4	10.4	10.4	10.4	0	0.00%	100	85,472	5.12	24.30	0	0
DAD	16.9	16.8	16.9	16.9	16.2	-100	-0.59%	900	78,275	4.69	9.16	0	0
DAE	15.7	0				0	0.00%	-	30,233	1.81	-	0	0
DC2	6.5	0				0	0.00%	-	73,481	4.40	-	0	0
DDG	1.2	0				0	0.00%	-	95,808	5.74	-	0	0
DHP	11.5	0				0	0.00%	-	109,160	6.54	-	0	0
DIH	10.7	10.5	10.7	10.7	10.5	-200	-1.87%	3,700	72,389	4.33	5.41	0	0
DL1	5.4	5.2	5.4	5.5	5	-200	-3.70%	347,200	607,665	36.39	433.33	11,500	0
DNC	50.6	51.8	50.7	51.9	50.7	+1,200	+2.37%	4,000	519,796	31.13	8.51	0	0
DNP	19.4	19.4	18.5	19.4	18.5	0	0.00%	1,000	2,734,741	163.76	57.74	0	0
DS3	6.2	6.1	6	6.1	5.9	-100	-1.61%	10,400	65,085	3.90	7.38	0	0
DST	10.1	10	10.1	10.5	10	-100	-0.99%	443,800	323,000	19.34	181.82	0	0
DTG	15.8	15	15	15	15	-800	-5.06%	300	144,080	8.63	5.42	0	0
DTK	12.1	11.6	12.1	12.1	11.5	-500	-4.13%	49,800	7,920,103	474.26	11.45	0	0
DVM	5.4	5.4	5.4	5.5	5.3	0	0.00%	466,500	254,112	15.22	4.83	0	0
DXP	11.6	11.3	11.6	11.8	11.1	-300	-2.59%	477,500	676,985	40.54	12.58	0	0
EBS	11.7	11.7	11.7	11.7	11.7	0	0.00%	200	116,597	6.98	9.62	0	0
ECI	9.5	0				0	0.00%	-	16,720	1.00	-	0	0
EID	22.9	22.8	23	23	22.6	-100	-0.44%	500	342,000	20.48	5.01	0	0
FID	1.7	1.7	1.8	1.8	1.7	0	0.00%	245,700	42,017	2.52	9.66	0	0
GDW	38	40.9	40.9	40.9	40.9	+2,900	+7.63%	100	388,550	23.27	9.74	0	0
GIC	14.4	14.4	14.4	14.4	14.4	0	0.00%	5,000	174,528	10.45	10.75	0	0
GKM	1.5	0				0	0.00%	-	47,151	2.82	-	0	0
GLT	25.9	25.6	26.3	26.3	25.6	-300	-1.16%	6,100	239,384	14.33	13.01	0	0
GMA	57	0				0	0.00%	-	1,140,000	68.26	-	0	0
GMX	16.4	15.4	15.1	15.4	15.1	-1,000	-6.10%	200	139,131	8.33	11.18	0	0
HAD	14.1	0				0	0.00%	-	56,400	3.38	-	0	0
HAT	34.9	0				0	0.00%	-	108,993	6.53	-	0	0
HBS	4.7	0				0	0.00%	-	155,099	9.29	-	0	0
HCC	29.9	0				0	0.00%	-	194,905	11.67	-	0	0
HCT	10	0				0	0.00%	-	20,164	1.21	-	0	0
HDA	6.1	6	6.2	6.2	6	-100	-1.64%	19,400	165,600	9.92	11.39	0	0
HEV	7.8	8	8	8	8	+200	+2.56%	500	40,000	2.40	39.80	0	0
HGM	225	225	224.8	228	224.5	0	0.00%	2,800	2,835,000	169.76	15.63	100	0
HHC	149.7	134.8	134.8	134.8	134.8	-14,900	-9.95%	100	2,214,090	132.58	50.04	0	0
HJS	27.1	27.7	27.5	27.7	27.5	+600	+2.21%	200	581,697	34.83	12.34	0	0
HKT	10	0				0	0.00%	-	61,350	3.67	-	0	0
HLC	13	11.7	12	12.9	11.7	-1,300	-10.00%	176,300	297,358	17.81	3.39	0	0
HMH	17.7	0				0	0.00%	-	245,007	14.67	-	0	0
HMR	11.6	11.1	11.6	11.6	11.1	-500	-4.31%	3,500	62,298	3.73	10.33	0	0
HOM	4.6	4.6	4.8	4.8	4.5	0	0.00%	80,900	331,190	19.83	-	500	0
HTC	30.4	33.4	32.1	33.4	32.1	+3,000	+9.87%	1,400	551,100	33.00	23.91	0	0
IDJ	4.7	4.6	4.7	4.8	4.6	-100	-2.13%	630,300	798,055	47.79	8.35	0	0
INC	13	0				0	0.00%	-	41,600	2.49	-	0	0
INN	42.5	41.9	41.9	41.9	41.9	-600	-1.41%	500	1,131,300	67.74	6.95	0	0
IPA	18.6	18.5	18.4	18.6	18.3	-100	-0.54%	95,400	3,955,962	236.88	9.62	0	0
ITQ	3.3	3	3.3	3.3	3	-300	-9.09%	466,900	95,530	5.72	90.91	0	0
IVS	8.4	8.3	8.4	8.5	8.2	-100	-1.19%	231,000	870,864	52.15	33.60	100,500	0
KDM	25.9	26.9	25.9	28	25.8	+1,000	+3.86%	151,500	204,359	12.24	157.31	0	0
KHS	18.1	18.3	18.3	18.3	18	+200	+1.1%	37,700	254,454	15.24	9.37	0	0
KKC	6.5	6	6	6	6	-500	-7.69%	100	31,199	1.87	4.53	0	0
KMT	8.9	0				0	0.00%	-	87,634	5.25	-	0	0
KSD	4.4	0				0	0.00%	-	52,800	3.16	-	0	0
KST	14	0				0	0.00%	-	83,888	5.02	-	0	0
KSV	150.3	165.3	152	165.3	152	+15,000	+9.98%	92,700	33,060,000	1,979.64	25.91	0	0
KTS	31.5	30.8	31.4	31.4	28.4	-700	-2.22%	20,700	156,156	9.35	4.58	0	0
L14	27.7	26.5	27.4	27.5	26	-1,200	-4.33%	138,800	817,772	48.97	47.66	5,300	0
L18	27.5	27.2	27.5	27.5	26.5	-300	-1.09%	19,700	1,244,122	74.50	5.08	0	0
LBE	33	33	33	33	33	0	0.00%	500	102,300	6.13	22.79	0	0
LCD	19.6	0				0	0.00%	-	29,399	1.76	-	0	0
LDP	8.8	8.5	8.8	8.8	8.5	-300	-3.41%	1,230,200	159,189	9.53	15.60	0	0
LHC	112.2	109	111.2	111.8	109	-3,200	-2.85%	35,800	1,569,600	93.99	23.44	0	0
LIG	3.9	3.7	4	4	3.6	-200	-5.13%	675,500	348,616	20.88	168.18	0	0
MAC	12.5	12.6	12.2	12.6	12	+100	+0.8%	3,100	553,846	33.16	4.06	0	0
MAS	36	36	36	36	36	0	0.00%	300	153,637	9.20	39.82	0	0
MBG	3.2	3.1	3.2	3.2	3	-100	-3.13%	298,300	372,677	22.32	13.60	0	0
MCC	13.7	0				0	0.00%	-	68,310	4.09	-	0	0
MCF	7.5	7.4	7.5	7.5	7.4	-100	-1.33%	1,400	79,756	4.78	9.66	0	0
MCO	5.6	5.6	5.6	5.7	5.4	0	0.00%	2,700	22,982	1.38	112.00	0	0
MDC	10.1	0				0	0.00%	-	216,325	12.95	-	0	0
MED	25	22.5	22.5	22.5	22.5	-2,500	-10.00%	300	279,225	16.72	18.31	0	0
MEL	6.7	0				0	0.00%	-	100,500	6.02	-	0	0
MIC	12.4	12.4	12.6	12.6	12.2	0	0.00%	2,100	105,988	6.35	6.55	0	0
MVB	18.4	17.6	18.4	18.4	17.5	-800	-4.35%	1,600	1,848,000	110.66	9.59	0	0
NAG	7.9	7.8	7.8	7.9	7.8	-100	-1.27%	80,700	301,238	18.04	10.09	0	0
NAP	11.2	0				0	0.00%	-	240,993	14.43	-	0	0
NBC	9	8.7	8.9	8.9	8.7	-300	-3.33%	121,900	321,892	19.27	8.67	0	0
NBP	7.6	7.5	7.5	7.6	7.5	-100	-1.32%	57,400	96,491	5.78	-	0	0
NBW	32	32	32	32	32	0	0.00%	100	348,800	20.89	11.51	0	0
NDX	6.3	0				0	0.00%	-	60,402	3.62	-	0	0
NET	67.7	67.5	67.7	68	67.5	-200	-0.30%	1,500	1,511,890	90.53	7.32	0	0
NFC	71.1	64	66	70.9	64	-7,100	-9.99%	1,900	1,006,801	60.29	22.50	0	0
NHC	19	0				0	0.00%	-	57,789	3.46	-	0	0
NRC	6	5.8	6	6	5.7	-200	-3.33%	226,900	537,067	32.16	-	0	0
NSH	4.6	4.7	4.6	4.7	4.5	+100	+2.17%	49,800	97,259	5.82	51.65	0	0
NTH	56	0				0	0.00%	-	604,915	36.22	-	0	0
OCH	6.2	6.2	6.2	6.2	6	0	0.00%	33,200	1,240,000	74.25	6.97	0	0
ONE	7.4	7.4	7.4	7.4	7.4	0	0.00%	3,100	58,413	3.50	45.68	0	0
PBP	12.4	12.7	12.3	12.9	12.3	+300	+2.42%	3,400	60,954	3.65	9.36	0	0
PCE	19.5	19.4	19.5	19.5	19.4	-100	-0.51%	1,200	194,000	11.62	8.75	0	0
PCH	19.8	19.8	19.8	20	19.7	0	0.00%	73,900	479,159	28.69	38.60	0	0
PCT	8.8	9.3	9.4	9.6	9.3	+500	+5.68%	1,200	465,330	27.86	5.70	0	0
PDB	28.9	29	28.5	29	28.1	+100	+0.35%	6,700	258,389	15.47	32.19	0	0
PEN	7.5	0				0	0.00%	-	37,500	2.25	-	0	0
PGN	5.7	6.1	6	6.1	5.9	+400	+7.02%	7,000	57,736	3.46	76.25	400	0
PGS	52	0				0	0.00%	-	2,599,937	155.68	-	0	0
PGT	7.8	0				0	0.00%	-	72,086	4.32	-	0	0
PHN	63	59.9	63	63	59.9	-3,100	-4.92%	700	434,509	26.02	7.46	200	0
PIA	26.5	0				0	0.00%	-	103,350	6.19	-	0	0
PIC	16.4	16.9	16.4	16.9	16.4	+500	+3.05%	1,600	563,444	33.74	19.63	0	0
PJC	27.8	30	30	30	30	+2,200	+7.91%	100	219,806	13.16	8.31	0	0
PMB	10.1	10.1	10.1	10.1	10.1	0	0.00%	2,700	121,200	7.26	15.68	0	0
PMP	12.3	0				0	0.00%	-	51,660	3.09	-	0	0
PMS	35	35.5	35.5	35.5	35.5	+500	+1.43%	100	255,663	15.31	8.50	0	0
POT	23.1	24	24	24	24	+900	+3.9%	2,000	466,320	27.92	138.73	0	0
PPE	12.8	0				0	0.00%	-	46,080	2.76	-	0	0
PPP	17.7	18	18	18.3	17.9	+300	+1.69%	2,100	158,400	9.49	10.19	200	0
PPS	10.4	0				0	0.00%	-	156,000	9.34	-	0	0
PPT	15.2	15.2	15.2	15.3	15.1	0	0.00%	216,400	298,603	17.88	29.57	0	0
PPY	9.3	9.3	9.3	9.3	9.3	0	0.00%	200	86,899	5.20	7.55	0	0
PRC	12.5	0				0	0.00%	-	77,496	4.64	-	0	0
PSC	12	0				0	0.00%	-	86,400	5.17	-	0	0
PSD	17.6	17.1	17.6	17.8	16.5	-500	-2.84%	274,500	886,257	53.07	10.97	0	0
PSE	10.9	10.9	10.9	10.9	10.9	0	0.00%	5,000	136,250	8.16	9.04	0	0
PSI	8.3	8	8.3	8.3	7.8	-300	-3.61%	281,100	478,730	28.67	18.48	10,100	0
PSW	7.7	7.7	7.5	7.8	7.4	0	0.00%	19,300	130,900	7.84	17.30	0	0
PTD	8.4	0				0	0.00%	-	41,999	2.51	-	0	0
PTI	31	0				0	0.00%	-	3,738,356	223.85	-	0	0
PTS	10.8	0				0	0.00%	-	60,134	3.60	-	0	0
PTX	23	0				0	0.00%	-	147,946	8.86	-	0	0
PV2	2.6	2.6	2.6	2.6	2.5	0	0.00%	104,300	95,859	5.74	-	0	0
PVB	35.5	35.5	35.8	36.3	34.7	0	0.00%	340,100	766,800	45.92	52.75	4,300	0
PVC	13.5	13.7	13.5	14.3	13.2	+200	+1.48%	2,816,600	1,112,364	66.61	761.11	0	0
PVG	6.7	7	6.8	7.1	6.8	+300	+4.48%	250,500	279,990	16.77	21.88	16,400	0
QHD	47.3	0				0	0.00%	-	313,575	18.78	-	0	0
QST	26.8	0				0	0.00%	-	86,832	5.20	-	0	0
QTC	28.5	0				0	0.00%	-	76,950	4.61	-	0	0
RCL	12.6	12.8	12.4	12.8	11.9	+200	+1.59%	4,500	180,938	10.83	148.84	0	0
S55	58	0				0	0.00%	-	580,000	34.73	-	0	0
S99	9	8.8	9	9	8.8	-200	-2.22%	53,400	872,382	52.24	21.84	0	0
SAF	55.5	53.5	54	54	53.5	-2,000	-3.60%	6,200	644,493	38.59	17.41	100	0
SCG	64.9	65.1	64.9	65.1	64.9	+200	+0.31%	15,100	5,533,500	331.35	27.98	0	0
SCI	9.4	9.4	9.3	9.4	9.3	0	0.00%	1,800	286,619	17.16	9,400.00	0	0
SD5	8.2	8	8.1	8.1	8	-200	-2.44%	3,600	207,999	12.46	8.80	0	0
SD9	11.8	11.8	11.8	11.8	11.8	0	0.00%	17,700	403,961	24.19	15.97	0	0
SDA	2.3	0				0	0.00%	-	60,274	3.61	-	0	0
SDC	6.5	0				0	0.00%	-	16,963	1.02	-	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	19.1	0				0	0.00%	-	382,000	22.87	-	0	0
SEB	49	49	49	49	49	0	0.00%	100	1,567,998	93.89	14.34	0	0
SED	19.4	18.9	19.2	19.2	18.8	-500	-2.58%	23,300	189,000	11.32	3.46	0	0
SFN	21.6	0				0	0.00%	-	61,866	3.70	-	0	0
SGC	78	75.4	78	78	75.3	-2,600	-3.33%	5,600	538,928	32.27	5.38	0	0
SGD	19.7	0				0	0.00%	-	79,647	4.77	-	0	0
SGH	27.5	0				0	0.00%	-	340,013	20.36	-	0	0
SHE	7	7	7.1	7.1	6.9	0	0.00%	1,600	104,672	6.27	6.57	100	0
SHN	4.6	4.6	4.6	4.6	4.4	0	0.00%	13,400	596,193	35.70	67.65	0	0
SJ1	13.1	0				0	0.00%	-	569,493	34.10	-	0	0
SJE	18.6	18.4	18.6	18.6	18.2	-200	-1.08%	65,900	444,704	26.63	2.87	0	0
SLS	161.4	160.7	161.4	161.4	160	-700	-0.43%	6,000	1,573,566	94.23	4.26	400	0
SMN	10.5	10.2	10.4	10.4	10.2	-300	-2.86%	2,000	44,931	2.69	7.47	0	0
SMT	9.7	9.5	9.1	9.5	8.8	-200	-2.06%	4,700	62,327	3.73	43.38	0	0
SPC	7.5	0				0	0.00%	-	78,975	4.73	-	0	0
SRA	2.3	0				0	0.00%	-	99,360	5.95	-	0	0
SSM	4.7	0				0	0.00%	-	23,253	1.39	-	0	0
STC	15.9	15.9	15.9	15.9	15.9	0	0.00%	100	90,082	5.39	8.84	0	0
STP	8.5	8.4	8.3	8.4	8.3	-100	-1.18%	2,600	67,385	4.04	10.92	0	0
SVN	2.4	2.3	2.4	2.5	2.2	-100	-4.17%	329,500	48,300	2.89	104.55	700	0
SZB	39.7	38.5	39	39	38.5	-1,200	-3.02%	4,500	1,155,000	69.16	6.24	0	0
TA9	12	12	12.2	12.2	11.9	0	0.00%	12,500	149,037	8.92	7.15	0	0
TD6	7.6	7.3	7.5	7.6	7.1	-300	-3.95%	56,800	-	-	7.22	0	0
TDT	6.6	6.7	6.6	6.7	6.5	+100	+1.52%	26,700	160,107	9.59	10.82	0	0
TET	44.2	0				0	0.00%	-	252,070	15.09	-	0	0
TFC	50.7	50.1	55.7	55.7	46.1	-600	-1.18%	13,000	843,183	50.49	5.24	0	0
THB	9.2	0				0	0.00%	-	105,106	6.29	-	0	0
THD	30.1	30.1	30.2	30.2	30.1	0	0.00%	1,200	11,588,499	693.92	137.44	0	0
THS	9.9	0				0	0.00%	-	26,730	1.60	-	0	0
THT	9	8.8	8.8	8.8	8.6	-200	-2.22%	37,400	216,208	12.95	9.64	0	0
TJC	13.1	0				0	0.00%	-	112,660	6.75	-	0	0
TKU	13.2	13.1	13.1	13.1	13.1	-100	-0.76%	1,600	95,050	5.69	11.68	0	0
TMB	55	54.5	54.7	54.7	54.5	-500	-0.91%	2,700	817,500	48.95	4.09	0	0
TMC	8.1	0				0	0.00%	-	100,440	6.01	-	0	0
TMX	8.8	8.8	8.8	8.8	8.2	0	0.00%	4,900	52,800	3.16	41.12	0	0
TOT	16.5	16	16.1	16.1	16	-500	-3.03%	1,800	147,325	8.82	6.11	0	0
TPP	11.5	12.6	12.6	12.6	12.5	+1,100	+9.57%	25,900	792,367	47.45	13.64	0	0
TSB	25.4	24.2	24	27	23.1	-1,200	-4.72%	14,400	163,241	9.77	31.31	800	0
TTC	9.6	0				0	0.00%	-	57,029	3.41	-	0	0
TTH	2.3	2.3	2.3	2.4	2.2	0	0.00%	138,800	85,962	5.15	-	0	0
TTL	9.1	8.5	9	9	8.5	-600	-6.59%	3,800	355,756	21.30	-	0	0
TTT	34.9	32.6	34	34	32.6	-2,300	-6.59%	4,100	148,989	8.92	7.10	0	0
TV3	17	16.5	16.5	16.5	16.5	-500	-2.94%	2,000	157,035	9.40	14.85	0	0
TV4	15	14.8	15	15	14.8	-200	-1.33%	2,400	292,766	17.53	9.54	0	0
TVC	8.4	8.3	8.3	8.4	8.2	-100	-1.19%	40,500	918,069	54.97	2.59	0	0
TVD	10.2	10.1	10.2	10.2	9.9	-100	-0.98%	45,000	454,125	27.19	4.76	0	0
TXM	4.6	0				0	0.00%	-	32,200	1.93	-	0	0
UNI	8.3	8.9	8.9	8.9	8.9	+600	+7.23%	100	379,297	22.71	-	0	0
V12	11.2	0				0	0.00%	-	130,323	7.80	-	0	0
V21	6.1	6.3	6.3	6.3	6.3	+200	+3.28%	100	75,599	4.53	-	0	0
VBC	20.8	0				0	0.00%	-	155,999	9.34	-	0	0
VC1	12.5	12.4	12.4	12.4	12.4	-100	-0.80%	500	148,800	8.91	41.47	0	0
VC2	6	5.9	5.9	6	5.8	-100	-1.67%	371,000	405,740	24.30	6.97	0	0
VC6	22.6	22.4	22.6	22.6	22.4	-200	-0.88%	1,600	242,836	14.54	8.99	1,600	0
VC7	9.4	9.2	9.4	9.4	9	-200	-2.13%	139,600	884,033	52.94	61.74	0	0
VC9	3.9	3.8	3.8	3.8	3.8	-100	-2.56%	100	63,442	3.80	80.85	0	0
VCC	10.1	10	10	10	10	-100	-0.99%	6,800	240,000	14.37	32.15	0	0
VCM	8.9	0				0	0.00%	-	106,800	6.40	-	0	0
VDL	10	10	10	10	10	0	0.00%	800	146,572	8.78	294.12	0	0
VE3	6.4	0				0	0.00%	-	8,446	0.51	-	0	0
VE4	260	0				0	0.00%	-	267,280	16.00	-	0	0
VGP	28.5	27.5	28.4	28.4	27.5	-1,000	-3.51%	6,400	215,213	12.89	12.70	0	0
VHE	3.5	3.3	3.4	3.5	3.3	-200	-5.71%	243,600	109,362	6.55	57.89	0	0
VHL	11.3	0				0	0.00%	-	282,500	16.92	-	0	0
VIF	16	16	16	16	16	0	0.00%	7,400	5,600,000	335.33	16.41	0	0
VIG	5.7	5.6	5.7	5.7	5.6	-100	-1.75%	105,500	252,746	15.13	12.15	0	0
VIT	22.5	22.4	20.5	22.4	20.5	-100	-0.44%	200	1,119,992	67.07	21.35	0	0
VLA	8.6	0				0	0.00%	-	34,366	2.06	-	0	0
VMC	5.4	5.4	5.6	5.6	5.2	0	0.00%	18,900	155,234	9.30	43.90	0	0
VMS	58	52.2	63.7	63.8	52.2	-5,800	-10.00%	42,700	469,800	28.13	30.56	0	0
VNC	38.9	39	39.3	39.3	39	+100	+0.26%	35,000	818,965	49.04	11.75	0	0
VNF	14.2	14.2	14.8	14.8	14.1	0	0.00%	5,000	450,145	26.95	7.52	0	0
VNR	20.7	20.7	20.7	20.7	20.5	0	0.00%	10,600	4,153,046	248.69	9.60	900	0
VNT	27.1	0				0	0.00%	-	451,055	27.01	-	0	0
VSA	20.1	21.3	21.8	21.8	21.3	+1,200	+5.97%	2,700	300,255	17.98	13.70	0	0
VSM	15.1	0				0	0.00%	-	75,990	4.55	-	0	0
VTC	13.1	12.9	13.1	13.1	12.6	-200	-1.53%	4,300	58,426	3.50	16.56	0	0
VTH	8.4	0				0	0.00%	-	66,360	3.97	-	0	0
VTJ	3.9	0				0	0.00%	-	44,460	2.66	-	0	0
VTV	15	14.8	15	15.2	14.8	-200	-1.33%	38,100	461,757	27.65	-	0	0
WCS	275	275	275	275	275	0	0.00%	100	825,000	49.40	10.97	0	0
WSS	6.5	6.5	6.5	6.5	6.4	0	0.00%	7,800	326,950	19.58	-	0	0
X20	12.5	12.5	12.5	12.5	12.5	0	0.00%	2,500	215,625	12.91	4.82	0	0
								合計	388,472,207	23,261.81		4,447,290	2,928,560

※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」