ハノイ証取株価- ベトナム株情報

ハノイ証取株価

2019/09/20 15:00VNT(ベトナムタイム)

HNX インデックス（10分ディレイ表示）	104.14
+0.10/+0.10%

売買高	23,183,752 株（前日比 -3.63%）
売買高（相対取引を含む）	27,241,935 株（前日比 -0.26%）

値上がり銘柄数	66
値下がり銘柄数	93
変わらず銘柄数	208
総銘柄数	367

売買代金	294,030 百万VND （前日比 -13.30%）
売買代金（相対取引を含む）	363,243 百万VND （前日比 -4.70%）

HNX30	189.73	-0.57	-0.30%
LARGE	158.20	+0.24	+0.15%
MID/SMALL	153.78	-0.18	-0.12%
VNX Allshare	1,364.61	-6.64	-0.47%

前日終値	104.04 (09/19)
始値	104.04
高値	107.87
安値	103.84
年初来高値	110.88 (03/18)
年初来安値	99.97 (09/10)

外国人投資家
	買い	売り	差引き(買い - 売り)
株数 (株)	600,820	1,103,350	-502,530
金額 (百万VND)	6,503	12,785	-6,282

産業トレンド
	-0.99	+0.30	+0.68	+0.34	-0.40		+0.34
	+0.63	-0.57	+0.08	+0.35	+1.03	-	-

[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（2019/09/20 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

CEO

10.2

10.1

10.2

-100

-0.98%

2,110,931

21,384,386

1,559,480

72.87

3.74

200

801,600

PVS

20.3

20.2

20.3

20.5

20.2

-100

-0.49%

1,705,783

34,738,623

9,654,919

451.16

8.31

92,050

PVI

33.3

32.9

0.00%

153,280

5,058,549

7,626,596

356.38

9.94

12,000

49,500

ART

1.7

1.8

1.7

1.8

1.7

+100

+5.88%

989,820

1,761,626

174,461

8.15

2.90

44,000

HUT

2.2

2.3

2.2

0.00%

507,392

1,116,491

590,990

27.62

26.53

43,800

PVG

6.4

6.3

0.00%

39,000

246,950

233,600

10.92

27.49

3,000

39,000

BVS

10.7

10.6

10.7

10.6

0.00%

23,000

244,300

772,740

36.11

7.01

3,000

18,000

VKC

3.6

3.5

3.6

3.5

0.00%

15,200

54,000

69,404

3.24

24.22

5,000

LHC

62.4

63.3

62.4

63.3

62.4

+900

+1.44%

52,100

3,295,030

227,880

10.65

5.03

3,000

VTC

6.6

6.5

-100

-1.52%

2,900

18,850

29,439

1.38

2,800

L14

58.1

59.9

58.2

+1,800

+3.10%

83,071

4,914,728

1,006,420

47.03

9.73

1,400

WCS

159

174.5

164

174.9

164

+15,500

+9.75%

9,012

1,565,302

436,250

20.39

5.93

1,000

PMC

60.9

60.3

-600

-0.99%

700

42,210

562,754

26.30

7.85

100

600

IDJ

4.5

4.6

4.3

0.00%

146,600

655,910

146,700

6.86

2.97

500

VCS

96.9

97.5

98.5

96.2

-100

-0.10%

267,791

26,030,994

15,193,920

710.00

12.04

400

TXM

3.1

2.9

2.8

-200

-6.45%

16,000

45,620

20,300

0.95

300

DHT

43.8

47.9

43.2

+3,000

+6.82%

76,818

3,539,924

992,915

46.40

9.77

100

KTS

13.8

12.5

12.6

13.6

12.5

-1,300

-9.42%

5,500

68,900

63,375

2.96

15.46

5,000

100

PCE

9.1

-900

-9.00%

100

910

91,000

4.25

6.90

100

SD6

3.3

3.1

3.3

3.1

0.00%

300

950

114,746

5.36

18.47

100

AAV

9.1

9.2

9.4

0.00%

151,456

1,400,534

290,062

13.55

4.28

ACB

23.1

23.2

23.5

25.4

23.1

+100

+0.43%

2,572,418

59,692,875

28,934,231

1,352.07

5.05

10,900

ACM

0.5

0.4

0.5

0.4

0.00%

72,100

35,840

25,500

1.19

ADC

14.7

0.00%

1,000

14,700

44,982

2.10

4.15

500

ALT

13.4

0.00%

76,872

3.59

10.22

AMC

20.5

0.00%

58,425

2.73

5.97

AME

6.6

0.00%

600

3,960

166,320

7.77

6.33

AMV

19.1

19.2

18.9

0.00%

79,600

1,513,820

517,911

24.20

2.16

2,900

API

12.8

0.00%

453,120

21.17

19.13

APP

0.00%

32,425

1.52

APS

2.5

2.4

2.5

2.3

0.00%

4,300

10,140

97,500

4.56

ARM

49.5

0.00%

128,341

6.00

18.50

ATS

21.6

0.00%

75,600

3.53

110.33

BAX

49.2

-800

-1.60%

24,600

1,205,590

403,440

18.85

5.51

15,700

BBS

12.2

0.00%

73,200

3.42

14.10

BCC

7.7

7.6

7.8

7.6

-100

-1.30%

31,260

239,756

836,076

39.07

5.37

BDB

9.9

0.00%

11,152

0.52

11.95

BED

28.5

0.00%

85,500

4.00

3.04

BII

1.2

1.1

1.2

1.1

-100

-8.33%

35,290

40,589

63,448

2.96

BKC

5.3

0.00%

62,210

2.91

BLF

2.4

2.6

+200

+8.33%

4,820

12,532

29,900

1.40

4.65

BPC

0.00%

57,000

2.66

12.36

BSC

15.2

0.00%

47,891

2.24

68.89

BST

50.1

0.00%

55,110

2.58

39.75

BTS

4.4

0.00%

527,832

24.67

14.51

BTW

25.9

25.1

25.8

25.1

-800

-3.09%

2,102

52,828

234,936

10.98

7.39

BXH

14.9

0.00%

44,879

2.10

12.27

C69

27.2

27.5

27.2

26.7

+300

+1.10%

190,900

5,231,290

275,000

12.85

48.55

C92

8.9

0.00%

47,285

2.21

CAG

95.4

0.00%

1,316,520

61.52

288.12

CAN

0.00%

150,000

7.01

14.77

CAP

29.6

29.4

29.3

29.4

28.8

-200

-0.68%

2,520

73,213

139,947

6.54

14.03

CDN

21.7

+700

+3.33%

2,000

38,270

2,148,300

100.39

12.67

100

CET

3.6

0.00%

21,780

1.02

CIA

15.4

15.2

15.3

15.2

-200

-1.30%

2,000

30,500

168,720

7.88

13.64

CJC

0.00%

84,000

3.93

21.68

CKV

0.00%

56,168

2.62

10.55

CLH

14.8

13.5

14.8

13.5

0.00%

200

2,830

148,000

6.92

4.61

CLM

0.00%

143,000

6.68

7.55

CMC

8.5

+500

+5.88%

100

900

41,049

1.92

CMS

3.1

-100

-3.23%

3,100

9,600

51,600

2.41

10.40

CPC

24.7

24.5

-200

-0.81%

200

4,900

99,996

4.67

8.74

200

CSC

16.7

16.6

16.5

16.6

16.1

-100

-0.60%

187,000

3,083,060

340,300

15.90

22.57

CT6

4.1

0.00%

25,034

1.17

CTA

0.5

0.00%

4,771

0.22

CTB

29.2

0.00%

251,120

11.73

9.08

CTC

3.8

0.00%

33,440

1.56

48.83

CTP

2.2

2.1

-100

-4.55%

300

630

25,410

1.19

2.19

CTT

8.1

0.00%

38,049

1.78

8.56

CTX

15.5

15.3

14.6

15.4

-200

-1.29%

10,810

163,764

403,213

18.84

3.77

CVN

11.3

10.8

-500

-4.42%

1,000

10,800

89,100

4.16

2.90

CX8

9.7

0.00%

21,422

1.00

16.71

D11

21.7

20.6

21.6

20.6

-1,100

-5.07%

3,000

62,810

134,970

6.31

5.07

DAD

20.5

-1,500

-6.82%

4,000

82,000

95,514

4.46

7.77

DAE

16.2

0.00%

24,279

1.13

5.17

DBT

11.3

0.00%

1,000

11,300

139,154

6.50

6.08

DC2

0.00%

12,600

0.59

DC4

11.9

12.3

11.9

-100

-0.83%

13,620

166,911

130,900

6.12

10.29

DDG

25.4

25.5

25.4

25.5

25.4

+100

+0.39%

65,800

1,672,540

306,000

14.30

18.80

DGC

27.8

27.4

27.2

-400

-1.44%

52,050

1,430,342

3,396,853

158.73

3.53

4,500

DHP

9.4

-600

-6.00%

1,000

9,400

89,227

4.17

5.67

DID

7.3

7.7

+400

+5.48%

500

3,850

61,600

2.88

7.43

DIH

22.8

23.5

22.8

-200

-0.87%

28,700

661,110

134,754

6.30

110.03

DL1

29.4

0.00%

2,974,614

139.00

156.69

DNC

29.8

32.7

+2,900

+9.73%

1,700

55,590

134,407

6.28

6.98

DNM

8.7

0.00%

38,085

1.78

10.16

DNP

15.2

+200

+1.33%

7,450

111,815

1,519,996

71.03

64.33

DNY

2.9

0.00%

78,299

3.66

DP3

62.1

+100

+0.16%

1,650

102,440

534,060

24.96

5.82

DPC

14.5

0.00%

32,441

1.52

9.51

DPS

0.4

0.5

0.4

0.00%

3,676

1,490

12,434

0.58

DS3

3.3

3.4

3.3

0.00%

21,000

69,310

35,210

1.65

5.06

DST

1.2

1.3

+100

+8.33%

91,800

119,340

41,885

1.96

DTD

14.9

15.1

14.7

15.1

14.5

+200

+1.34%

115,467

1,703,469

332,200

15.52

3.59

DXP

11.8

11.2

+200

+1.69%

4,630

54,959

311,844

14.57

8.34

3,900

DZM

3.1

0.00%

16,728

0.78

EBS

0.00%

79,725

3.73

6.54

ECI

13.8

0.00%

24,288

1.13

5.69

EID

15.2

14.5

-700

-4.61%

3,100

44,050

217,500

10.16

5.07

1,600

EVS

10.1

9.8

+100

+1.00%

6,400

64,560

606,004

28.32

22.62

FDT

32.5

0.00%

1,170

99,271

4.64

11.24

FID

1.2

1.3

+100

+8.33%

100

130

30,602

1.43

GDW

20.5

0.00%

194,750

9.10

GKM

14.9

14.8

14.9

15.1

14.8

-100

-0.67%

302,300

4,517,650

209,790

9.80

72.21

GLT

31.4

28.5

-2,900

-9.24%

600

17,100

231,742

10.83

13.46

GMX

27.5

0.00%

146,147

6.83

6.96

HAD

21.9

21.8

-100

-0.46%

101

2,200

87,200

4.07

8.08

HAT

33.9

31.5

-1,900

-5.60%

1,100

34,700

99,936

4.67

4.75

HBE

0.00%

17,848

0.83

10.53

HBS

2.2

-200

-9.09%

194,800

401,000

66,000

3.08

19.18

800

HCC

12.9

12.8

12.9

12.8

-100

-0.78%

11,800

151,290

83,437

3.90

5.08

HCT

0.00%

58,475

2.73

27.85

HDA

11.2

10.7

11.2

10.5

-500

-4.46%

89,500

972,280

123,050

5.75

6.21

HEV

13.2

0.00%

13,200

0.62

6.98

HGM

39.3

0.00%

468,484

21.89

19.18

HHC

93.5

0.00%

1,535,738

71.76

36.94

HHG

1.4

1.5

1.4

1.5

1.4

+100

+7.14%

7,507

10,539

52,345

2.45

HHP

11.5

11.6

11.4

11.7

11.4

+100

+0.87%

131,500

1,517,540

116,000

5.42

9.70

HJS

24.5

0.00%

514,498

24.04

10.85

HKB

0.6

0.7

0.6

0.00%

20,520

12,542

30,960

1.45

HKT

2.7

2.9

2.7

+200

+7.41%

800

2,300

17,792

0.83

17.56

HLC

7.1

0.00%

180,448

8.43

3.30

HLD

15.7

15.8

15.5

+100

+0.64%

8,300

129,530

316,000

14.77

4.94

HLY

0.00%

51,995

2.43

HMH

9.5

9.6

+100

+1.05%

200

1,920

123,921

5.79

11.91

HNM

4.5

4.7

4.5

-500

-10.00%

68,360

309,166

90,000

4.21

7.41

HOM

3.4

0.00%

235,377

11.00

8.62

HPM

11.6

12.7

+1,100

+9.48%

100

1,270

48,260

2.26

8.75

HST

6.4

0.00%

9,526

0.45

13.60

HTC

29.2

0.00%

321,200

15.01

8.04

HTP

3.5

0.00%

5,760

0.27

HVA

0.9

0.8

0.9

0.8

-100

-11.11%

92,400

73,940

4,520

0.21

HVT

37.5

0.00%

412,052

19.25

4.91

ICG

8.4

8.2

-200

-2.38%

530

4,687

144,090

6.73

2.59

IDV

37.5

37.6

37.5

37.6

37.3

+100

+0.27%

9,300

348,360

628,072

29.35

5.99

5,400

INC

6.4

+600

+9.38%

100

700

14,000

0.65

6.91

INN

32.5

32.4

-100

-0.31%

1,500

48,600

583,200

27.25

6.42

ITQ

2.5

2.4

2.5

2.4

-100

-4.00%

41,400

99,480

57,224

2.67

29.06

IVS

9.2

8.5

-200

-2.17%

20,300

172,950

306,000

14.30

77.24

18,400

KDM

2.4

2.5

2.4

2.5

2.4

+100

+4.17%

1,900

4,740

17,750

0.83

4.10

KHS

0.00%

139,100

6.50

4.10

KKC

8.4

0.00%

10,700

89,880

39,415

1.84

KLF

1.2

1.3

1.1

0.00%

544,910

653,871

198,423

9.27

13.92

KMT

8.9

0.00%

87,634

4.10

31.20

KSD

5.1

0.00%

61,200

2.86

10.76

KSK

0.2

0.3

0.2

0.00%

134,300

26,900

4,778

0.22

KSQ

1.7

1.8

1.7

1.8

1.6

+100

+5.88%

56,300

91,810

54,000

2.52

10.28

KST

15.6

0.00%

2,000

31,200

46,738

2.18

5.33

KTT

4.5

0.00%

13,298

0.62

KVC

1.3

1.2

1.3

1.2

-100

-7.69%

45,800

54,970

59,400

2.78

4.82

L18

7.8

0.00%

89,606

4.19

79.34

L35

0.00%

26,121

1.22

25.05

L43

0.00%

10,500

0.49

L61

10.4

0.00%

78,792

3.68

16.76

L62

0.00%

58,088

2.71

44.92

LAS

6.8

6.9

6.8

0.00%

2,700

18,390

767,424

35.86

11.93

600

LBE

27.4

0.00%

30,028

1.40

17.50

LCD

7.5

0.00%

11,250

0.53

5.32

LCS

2.7

0.00%

20,520

0.96

22.77

LDP

22.1

21.4

-700

-3.17%

200

4,280

167,560

7.83

LIG

4.6

4.7

4.6

4.7

4.6

+100

+2.17%

29,900

137,650

200,850

9.39

21.27

LM7

10.8

0.00%

54,000

2.52

267.43

LO5

1.9

+100

+5.26%

100

200

10,300

0.48

LUT

2.8

2.6

2.8

2.6

0.00%

1,200

3,140

41,888

1.96

69.37

1,000

MAC

5.7

5.9

+200

+3.51%

100

590

89,324

4.17

6.96

100

MAS

45.6

0.00%

194,606

9.09

13.73

MBG

23.6

25.7

-1,600

-6.78%

31,960

746,304

920,480

43.01

57.69

MBS

15.3

15.2

15.1

15.2

-100

-0.65%

980,400

14,804,190

1,856,173

86.74

10.55

MCC

11.5

0.00%

57,340

2.68

9.58

MCF

11.4

0.00%

122,867

5.74

11.76

MCO

2.3

2.1

-200

-8.70%

1,800

3,780

8,618

0.40

144.56

MDC

7.5

0.00%

160,638

7.51

11.94

MEC

1.9

0.00%

15,872

0.74

MEL

8.7

0.00%

130,500

6.10

12.79

MHL

5.1

0.00%

26,972

1.26

MIM

12.3

0.00%

41,941

1.96

MKV

0.00%

60,000

2.80

88.87

MPT

1.9

1.8

1.9

1.8

-100

-5.26%

32,750

59,971

27,994

1.31

1.18

MSC

0.00%

360,000

16.82

MST

3.1

0.00%

79,400

244,390

110,112

5.15

7.23

NAG

4.9

0.00%

16,028

78,607

74,248

3.47

5.66

NAP

15.4

0.00%

331,365

15.48

27.20

NBC

5.9

-100

-1.67%

4,600

27,590

218,295

10.20

3.49

2,600

NBP

12.8

0.00%

164,678

7.70

4.59

NBW

26.9

0.00%

293,210

13.70

23.02

NDF

1.4

0.00%

10,995

0.51

NDN

16.8

17.1

16.8

-200

-1.18%

202,929

3,432,038

805,264

37.63

8.85

NDX

12.7

0.00%

2,300

29,210

72,232

3.38

6.06

NET

+3,000

+9.38%

47,000

1,618,350

783,943

36.63

11.32

NFC

5.7

0.00%

89,668

4.19

7.22

NGC

8.4

0.00%

19,319

0.90

5.06

NHA

7.9

7.8

7.9

7.8

-100

-1.27%

2,000

15,700

117,402

5.49

3.90

NHC

30.5

-2,500

-8.20%

106

2,971

85,163

3.98

9.01

NHP

0.5

0.6

0.5

0.00%

15,000

7,510

13,788

0.64

NRC

23.8

23.5

0.00%

26,400

625,290

571,200

26.69

4.92

NSH

2.2

-200

-9.09%

192,900

386,330

41,387

1.93

NST

17.1

0.00%

191,554

8.95

13.61

NTH

0.00%

4,200

126,000

324,062

15.14

NTP

39.1

38.6

39.1

38.5

-500

-1.28%

32,600

1,264,030

3,444,676

160.97

8.71

2,800

NVB

7.5

7.8

7.5

7.8

7.5

+300

+4.00%

226,541

1,751,698

3,173,068

148.27

56.53

OCH

7.7

7.6

-100

-1.30%

2,000

15,200

1,520,000

71.03

ONE

4.1

3.8

+100

+2.50%

323

1,287

32,553

1.52

5.20

200

PBP

9.1

0.00%

320

41,596

1.94

5.08

PCG

11.9

10.9

11.9

10.9

+900

+8.18%

2,100

24,890

224,553

10.49

PCT

6.5

+500

+8.33%

100

650

149,500

6.99

3.10

100

PDB

9.3

0.00%

82,863

3.87

6.36

PDC

4.1

0.00%

363

61,500

2.87

PEN

6.7

0.00%

33,500

1.57

2.78

PGN

9.9

11.8

9.9

-1,100

-10.00%

7,300

74,320

32,670

1.53

14.79

PGS

31.8

31.2

32.4

31.1

+200

+0.63%

1,367,300

43,748,750

1,599,961

74.76

15.76

PGT

4.6

0.00%

40,745

1.90

7.01

PHN

30.5

29.9

-2,500

-8.20%

1,100

30,990

203,110

9.49

9.90

PHP

11.5

0.00%

4,800

54,900

3,596,560

168.06

9.13

PIA

30.6

29.5

+400

+1.31%

200

6,050

120,900

5.65

5.86

200

PIC

11.1

-100

-0.90%

2,400

26,400

333,422

15.58

30.67

PJC

28.4

31.2

+2,800

+9.86%

300

8,820

182,881

8.55

7.15

PLC

13.7

14.2

13.7

+500

+3.65%

2,323

32,145

1,147,325

53.61

7.32

200

PMB

6.1

0.00%

73,200

3.42

4.90

PMP

12.6

13.3

+700

+5.56%

100

1,330

55,860

2.61

11.67

PMS

12.2

0.00%

100

1,220

87,862

4.11

5.47

POT

15.5

0.00%

100

1,550

301,165

14.07

10.57

PPE

6.3

0.00%

12,600

0.59

4.69

PPP

0.00%

176,000

8.22

22.51

PPS

6.8

6.7

6.8

6.7

-100

-1.47%

330

2,233

100,500

4.70

5.36

PPY

13.4

0.00%

110,416

5.16

5.31

PRC

10.5

0.00%

12,600

0.59

9.08

PSC

13.5

0.00%

97,200

4.54

6.38

PSD

12.9

0.00%

944

394,997

18.46

4.84

PSE

5.7

0.00%

71,250

3.33

7.71

PSI

2.3

0.00%

137,635

6.43

20.46

PSW

5.6

0.00%

95,200

4.45

9.93

PTD

16.2

0.00%

51,840

2.42

3.14

PTI

15.5

15.4

14.9

15.4

14.9

-100

-0.65%

9,982

149,416

1,238,094

57.85

79.90

PTS

0.00%

27,840

1.30

6.87

PV2

3.2

3.1

-100

-3.13%

1,000

3,100

114,293

5.34

8.78

PVB

20.9

20.8

20.9

20.8

0.00%

84,226

1,757,333

451,440

21.10

PVC

7.3

7.2

0.00%

64,620

469,243

365,000

17.06

13.32

PVE

2.7

2.5

2.6

2.7

2.5

-200

-7.41%

2,392

6,210

62,500

2.92

27.81

PVL

1.6

1.7

1.6

1.7

1.6

+100

+6.25%

7,832

12,541

85,000

3.97

3.71

PVX

1.3

1.4

1.3

1.4

1.3

+100

+7.69%

403,851

547,196

559,996

26.17

QHD

15.3

0.00%

84,528

3.95

37.98

QNC

2.2

0.00%

81,649

3.82

1.54

QST

13.4

0.00%

21,708

1.01

5.21

QTC

19.6

19.5

19.6

19.5

-100

-0.51%

2,000

39,010

52,650

2.46

6.24

RCL

13.6

14.9

13.6

0.00%

200

2,850

102,807

4.80

9.15

S55

24.8

24.6

24.8

24.6

-200

-0.81%

1,100

27,260

246,000

11.50

4.52

S74

4.4

0.00%

28,512

1.33

S99

8.4

8.2

-200

-2.38%

3,040

24,919

334,484

15.63

5.62

SAF

52.8

+3,800

+7.76%

100

5,280

418,079

19.54

9.44

SCI

17.5

17.3

16.3

17.9

16.3

-200

-1.14%

150,280

2,617,754

190,300

8.89

3.42

75,400

SCL

4.8

0.00%

66,672

3.12

SD2

0.00%

114

492

57,694

2.70

17.67

SD4

5.7

6.1

5.9

6.1

5.3

+400

+7.02%

400

2,260

62,830

2.94

4.12

SD5

6.1

0.00%

262

158,599

7.41

8.95

SD9

5.9

0.00%

6,401

37,806

205,404

9.60

7.74

SDA

2.8

+200

+7.14%

100

300

78,618

3.67

SDC

16.5

0.00%

43,059

2.01

15.08

SDG

42.2

0.00%

286,960

13.41

10.01

SDN

28.8

0.00%

43,725

2.04

6.12

SDT

3.7

+300

+8.11%

100

400

170,929

7.99

23.18

SDU

8.1

0.00%

162,000

7.57

119.62

SEB

29.9

-100

-0.33%

100

2,990

956,799

44.71

11.55

SED

17.8

17.6

17.4

17.6

17.1

-200

-1.12%

3,000

51,750

176,000

8.22

4.31

500

SFN

31.1

0.00%

89,075

4.16

19.88

SGC

128.8

0.00%

920,608

43.02

31.51

SGD

0.00%

48,516

2.27

9.12

SGH

55.5

0.00%

686,208

32.07

34.78

SGO

0.8

0.00%

16,000

0.75

SHB

6.6

6.5

6.6

6.7

6.5

-100

-1.52%

2,834,949

18,710,337

7,820,280

365.43

3.81

31,800

SHE

13.8

13.5

-300

-2.17%

100

1,350

67,500

3.15

3.81

SHN

9.1

8.8

-100

-1.10%

14,040

126,242

1,166,464

54.51

23.35

SHS

7.6

7.5

7.6

7.7

7.5

-100

-1.32%

302,580

2,290,585

1,554,512

72.64

3.89

80,400

SIC

9.7

9.2

9.1

9.3

9.1

-500

-5.15%

2,400

22,000

220,793

10.32

2.96

SJ1

17.9

0.00%

356,318

16.65

12.94

SJC

1.7

1.8

+100

+5.88%

1,400

2,520

12,483

0.58

SJE

26.5

23.9

-2,600

-9.81%

100

2,390

437,609

20.45

9.74

SLS

43.6

43.9

-600

-1.38%

20,420

882,515

421,054

19.68

6.77

16,300

SMN

9.4

0.00%

100

940

41,407

1.93

3.90

SMT

30.8

0.00%

168,397

7.87

SPI

1.3

1.4

1.3

1.4

1.2

+100

+7.69%

546,500

737,180

23,541

1.10

SPP

3.2

2.9

3.2

2.9

-300

-9.38%

1,062,120

3,111,730

72,848

3.40

4.58

3,900

SRA

9.3

9.2

9.4

9.1

-100

-1.08%

33,110

304,791

165,600

7.74

0.76

SSM

5.7

0.00%

28,201

1.32

76.38

STC

14.4

15.8

+1,400

+9.72%

200

3,160

89,515

4.18

5.10

STP

0.00%

48,132

2.25

22.93

SVN

1.9

2.2

1.9

-100

-5.00%

43,400

89,960

39,900

1.86

70.10

TA9

8.5

8.6

8.5

8.6

8.5

+100

+1.18%

35,200

299,540

106,810

4.99

4.74

26,000

TAR

28.2

28.3

28.2

28.5

27.8

+100

+0.35%

86,400

2,427,610

990,500

46.29

28.95

TBX

12.9

0.00%

19,483

0.91

59.11

TC6

4.4

0.00%

6,667

29,328

142,983

6.68

5.83

TCS

8.2

7.9

-300

-3.66%

100

790

212,090

9.91

3.07

TDN

0.00%

147,195

6.88

3.93

TDT

11.9

12.1

11.9

0.00%

5,400

65,210

95,379

4.46

4.14

TET

30.2

0.00%

172,229

8.05

12.36

TFC

5.8

5.5

-300

-5.17%

2,700

14,850

92,565

4.33

7.58

THB

0.00%

3,000

33,000

125,670

5.87

14.09

THS

9.9

0.00%

26,730

1.25

10.43

THT

6.6

0.00%

100

660

162,156

7.58

1.92

TIG

3.3

3.6

3.3

3.6

3.3

+300

+9.09%

1,562,394

5,498,313

297,541

13.90

4.15

260,200

TJC

6.4

0.00%

55,040

2.57

TKC

14.4

13.5

14.2

-400

-2.78%

4,200

56,810

150,251

7.02

60.41

TKU

7.8

8.5

+700

+8.97%

200

1,700

255,302

11.93

5.35

TMB

0.00%

200

1,900

100,000

4.67

5.78

TMC

14.3

13.5

-300

-2.10%

4,500

62,250

173,600

8.11

10.45

TMX

14.8

0.00%

88,800

4.15

9.49

TNG

17.9

17.8

17.7

-100

-0.56%

363,190

6,470,287

1,106,590

51.71

4.39

TPH

9.6

0.00%

18,212

0.85

11.74

TPP

9.9

+100

+1.01%

8,003

80,027

142,379

6.65

34.84

TSB

0.00%

47,218

2.21

13.66

TST

0.00%

33,600

1.57

5.26

TTC

12.6

12.5

-100

-0.79%

105

1,312

74,257

3.47

4.21

TTH

2.9

2.8

0.00%

112,067

324,590

86,710

4.05

1.50

TTL

6.4

0.00%

267,864

12.52

25.01

TTT

51.6

0.00%

1,000

51,600

235,823

11.02

4.46

1,000

TTZ

0.00%

60,564

2.83

68.90

TV3

28.1

30.9

30.3

30.9

30.3

+2,800

+9.96%

400

12,250

255,730

11.95

14.45

TV4

14.7

14.8

+100

+0.68%

1,100

16,280

233,399

10.91

9.20

200

TVC

15.9

15.7

15.9

16.1

15.4

-200

-1.26%

257,383

4,047,310

628,261

29.36

28.83

TVD

5.4

0.00%

242,799

11.35

4.40

UNI

5.6

5.5

5.6

5.4

0.00%

2,812

15,411

85,770

4.01

174.07

V12

11.1

0.00%

64,580

3.02

10.21

V21

21.9

23.5

+1,600

+7.31%

10,100

212,350

281,995

13.18

153.48

VAT

1.9

1.8

-100

-5.00%

20,600

37,150

8,635

0.40

VBC

18.7

0.00%

140,249

6.55

VC1

12.3

0.00%

147,600

6.90

8.62

VC2

16.5

0.00%

566

247,500

11.57

15.74

VC3

23.2

23.4

23.1

23.4

23.1

+200

+0.86%

224,110

5,219,202

664,079

31.03

61.20

VC6

11.2

12.2

+1,000

+8.93%

100

1,220

97,600

4.56

11.89

VC7

6.8

6.5

6.6

6.2

-300

-4.41%

14,900

95,660

142,996

6.68

10.53

VC9

12.3

+700

+5.69%

100

1,300

152,038

7.10

469.71

VCC

9.5

0.00%

114,000

5.33

7.82

VCG

26.6

26.5

26.6

26.3

-100

-0.38%

909,900

24,133,530

11,705,333

546.98

18.23

VCM

0.00%

135,000

6.31

13.80

VCR

21.1

-900

-4.09%

212,600

4,509,280

743,564

34.75

VDL

22.6

0.00%

331,252

15.48

23.90

VE1

7.7

7.9

+200

+2.60%

100

790

46,857

2.19

VE2

0.00%

20,981

0.98

19.17

VE3

0.00%

7,918

0.37

VE4

8.6

0.00%

8,841

0.41

17.03

VE8

0.00%

16,200

0.76

VE9

1.4

1.5

1.4

0.00%

63,368

94,910

17,533

0.82

VGP

22.1

19.9

-2,200

-9.95%

100

1,990

155,736

7.28

32.45

VGS

7.9

8.1

7.9

0.00%

14,150

111,830

332,682

15.55

7.82

VHE

10.1

10.3

10.4

-100

-0.99%

2,700

27,780

88,000

4.11

6.54

VHL

27.7

27.5

27.7

27.5

-200

-0.72%

1,100

30,310

687,500

32.13

4.82

VIE

0.00%

15,612

0.73

VIG

1.1

1.2

0.00%

410,400

451,570

37,547

1.75

VIT

13.8

0.00%

625

269,095

12.57

3.65

VIX

6.6

6.1

6.6

+600

+10.00%

2,144,899

13,247,652

666,366

31.14

3.01

VLA

13.3

0.00%

14,364

0.67

VMC

11.3

11.4

11.3

0.00%

15,200

171,980

226,000

10.56

3.73

8,600

VMI

0.6

0.00%

6,570

0.31

VMS

7.8

0.00%

70,200

3.28

13.98

VNC

34.5

0.00%

348

362,235

16.93

10.40

VNF

-2,000

-6.90%

100

2,700

226,172

10.57

7.88

VNR

20.7

-700

-3.38%

100

2,000

2,621,519

122.50

9.32

100

VNT

31.9

0.00%

379,406

17.73

42.90

VSA

20.4

0.00%

2,000

40,800

287,568

13.44

8.19

VSM

10.5

0.00%

32,025

1.50

VTH

0.00%

50,000

2.34

10.05

VTJ

8.6

0.00%

98,040

4.58

6.59

VTL

21.1

0.00%

106,766

4.99

VTS

16.9

0.00%

33,800

1.58

VTV

7.4

0.00%

230,879

10.79

10.27

VXB

8.1

-900

-10.00%

100

810

32,797

1.53

WSS

1.7

1.8

+100

+5.88%

900

1,620

90,540

4.23

X20

9.4

0.00%

162,150

7.58

7.26

※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」