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
AAV	6.5	6.5	6.5	6.6	6.4	0	0.00%	604,400	448,420	25.19	-	0	93,300
ADC	18.8	19.3	19	19.3	19	+500	+2.66%	1,100	76,774	4.31	6.87	0	0
ALT	13.5	13.3	12.2	13.3	12.2	-200	-1.48%	15,200	76,298	4.29	24.09	0	0
AMC	16.5	0				0	0.00%	-	47,025	2.64	-	0	0
AME	8.6	9	9.3	9.3	9	+400	+4.65%	200	586,800	32.97	25.86	0	0
AMV	2	0				0	0.00%	-	262,211	14.73	-	0	0
API	9.3	9.1	9.4	9.5	9	-200	-2.15%	2,363,600	765,164	42.99	-	80,200	54,500
APS	11.8	11.2	11.8	12	11.2	-600	-5.08%	3,433,100	929,600	52.22	42.75	87,100	261,400
ARM	28.2	0				0	0.00%	-	87,738	4.93	-	0	0
ATS	16.2	14.6	14.6	14.6	14.6	-1,600	-9.88%	700	51,100	2.87	256.14	0	0
BAB	15.5	15	15.5	15.5	14.8	-500	-3.23%	32,100	14,370,328	807.32	13.29	500	0
BAX	37.5	37.7	37.5	37.7	37.5	+200	+0.53%	5,400	309,140	17.37	11.84	0	0
BBS	13.8	0				0	0.00%	-	82,800	4.65	-	0	0
BCC	9	9.3	9	9.4	9	+300	+3.33%	185,700	1,145,851	64.37	-	0	10,000
BCF	37.1	38.4	37.5	38.5	37.5	+1,300	+3.5%	4,900	1,457,847	81.90	12.61	0	0
BED	25.8	0				0	0.00%	-	77,400	4.35	-	0	0
BKC	30.9	31	30.5	31.5	30.3	+100	+0.32%	21,200	363,870	20.44	7.02	0	0
BNA	7.5	7.7	7.6	7.7	7.6	+200	+2.67%	234,000	240,620	13.52	3.79	0	0
BPC	11.2	12	11.3	12	11.3	+800	+7.14%	2,900	45,600	2.56	41.52	0	0
BSC	14.6	0				0	0.00%	-	46,001	2.58	-	0	0
BST	8.5	9.3	8.5	9.3	8.5	+800	+9.41%	7,200	10,230	0.57	7.99	0	0
BTS	5.6	5.4	5.5	5.6	5.4	-200	-3.57%	71,600	667,223	37.48	-	4,000	0
BTW	64	0				0	0.00%	-	599,040	33.65	-	0	0
BVS	41.5	41.9	41.5	42.3	40.6	+400	+0.96%	1,001,600	3,025,186	169.95	15.59	5,000	100
BXH	14	0				0	0.00%	-	42,169	2.37	-	0	0
C69	10.3	10.4	10.4	10.4	10	+100	+0.97%	436,000	642,720	36.11	37.96	20,200	11,800
CAG	7.5	7.6	7.5	7.6	7.5	+100	+1.33%	1,100	104,880	5.89	-	0	0
CAN	36	0				0	0.00%	-	180,000	10.11	-	0	0
CAP	38.3	38.2	38.2	38.3	38.1	-100	-0.26%	54,800	583,313	32.77	13.07	0	0
CAR	17	0				0	0.00%	-	94,605	5.31	-	0	0
CCR	13.1	13.2	13.1	13.2	12.8	+100	+0.76%	2,300	322,788	18.13	19.73	0	0
CDN	32.8	32.2	32.8	33.2	32.1	-600	-1.83%	43,600	3,187,800	179.09	10.58	500	0
CEO	26.3	26.6	26.3	27.1	25.5	+300	+1.14%	29,120,100	14,374,811	807.57	73.08	63,100	898,800
CET	4.9	5	5.1	5.2	4.7	+100	+2.04%	21,700	30,250	1.70	454.55	0	0
CIA	9.9	10	9.9	10	9.9	+100	+1.01%	8,700	186,612	10.48	41.32	0	0
CJC	24	0				0	0.00%	-	192,000	10.79	-	0	0
CKV	12.2	12.2	12.2	12.2	12.2	0	0.00%	9,400	48,946	2.75	17.66	0	0
CLH	21.4	21.3	21.4	21.4	21.2	-100	-0.47%	7,800	255,600	14.36	9.26	0	0
CLM	73.9	70.2	70.2	70.2	70.2	-3,700	-5.01%	1,000	772,200	43.38	5.19	0	0
CMC	9	0				0	0.00%	-	45,975	2.58	-	0	0
CMS	9.3	9.2	9.4	9.5	9.2	-100	-1.08%	129,100	234,163	13.16	47.42	0	0
CPC	17.5	17.5	17.5	17.5	17.5	0	0.00%	100	71,425	4.01	8.29	0	0
CSC	23.1	23.6	23.1	23.7	22.8	+500	+2.16%	61,300	882,852	49.60	138.01	0	0
CST	15.4	15.4	15.4	15.4	15.3	0	0.00%	49,800	659,840	37.07	5.07	0	0
CTB	26.4	25.4	26	26	25.4	-1,000	-3.79%	700	347,472	19.52	7.34	0	0
CTP	20.3	19	20.1	20.1	18.3	-1,300	-6.40%	134,600	229,900	12.92	558.82	200	1,000
CTT	17.8	0				0	0.00%	-	83,613	4.70	-	0	0
CX8	9.8	9.9	9.8	9.9	9.8	+100	+1.02%	200	25,282	1.42	50.51	0	0
D11	10.7	10.8	10.1	10.9	10.1	+100	+0.93%	5,400	79,252	4.45	25.23	0	0
DAD	18	18.9	18.9	18.9	18.9	+900	+5%	2,000	88,059	4.95	10.30	0	0
DAE	14.5	0				0	0.00%	-	27,922	1.57	-	0	0
DC2	7.1	6.8	6.8	6.8	6.8	-300	-4.23%	100	76,872	4.32	11.20	0	0
DDG	2.8	2.9	2.8	3	2.8	+100	+3.57%	995,600	231,536	13.01	-	500	100,600
DHP	12	0				0	0.00%	-	113,906	6.40	-	0	0
DHT	86.6	86.2	86.6	86.9	85.5	-400	-0.46%	11,300	7,097,730	398.75	98.85	700	0
DIH	16.9	17	17	17	16.4	+100	+0.59%	3,800	117,201	6.58	8.76	0	0
DL1	7.1	7	7.1	7.1	6.9	-100	-1.41%	1,280,400	743,653	41.78	583.33	300	230,100
DNC	57.7	55	55	55	55	-2,700	-4.68%	800	551,907	31.01	9.04	0	0
DNP	18.4	19.2	19.2	19.2	19.2	+800	+4.35%	800	2,706,548	152.05	57.14	0	0
DP3	52	52.5	52.3	52.7	51.2	+500	+0.96%	41,200	1,128,746	63.41	9.32	0	0
DS3	6.3	5.8	6.4	6.4	5.8	-500	-7.94%	1,200	61,884	3.48	7.01	0	0
DST	8.2	8.2	8.2	8.3	8.1	0	0.00%	15,800	264,860	14.88	149.09	0	0
DTD	22.3	22.7	22.3	23.1	22	+400	+1.79%	924,800	1,513,773	85.04	9.28	53,100	43,700
DTG	15	15	15	15	14.5	0	0.00%	1,500	144,080	8.09	5.42	0	0
DTK	12.4	12.4	11.6	12.7	11.4	0	0.00%	6,500	8,466,317	475.64	12.24	300	0
DVM	7.8	7.8	7.9	7.9	7.7	0	0.00%	345,100	333,683	18.75	6.97	0	0
DXP	11.4	11.4	11.6	11.6	11.3	0	0.00%	273,600	682,976	38.37	12.69	0	0
EBS	11.3	0				0	0.00%	-	112,611	6.33	-	0	0
ECI	15.7	0				0	0.00%	-	27,632	1.55	-	0	0
EID	26.5	26.6	26.5	26.6	26.3	+100	+0.38%	3,200	399,000	22.42	5.84	0	200
EVS	7.9	8.6	8	8.6	7.9	+700	+8.86%	2,251,300	1,417,285	79.62	82.69	158,900	1,600
FID	1.8	0				0	0.00%	-	44,489	2.50	-	0	0
GDW	36.1	0				0	0.00%	-	342,950	19.27	-	0	0
GIC	16.4	16.4	15.5	16.4	15.5	0	0.00%	12,100	198,768	11.17	12.24	0	9,100
GKM	5.5	6	5.8	6	5.6	+500	+9.09%	2,025,400	188,605	10.60	49.18	73,900	12,200
GLT	20.3	20.3	20.3	21.2	20.3	0	0.00%	300	189,824	10.66	10.32	0	0
GMA	55.5	0				0	0.00%	-	1,110,000	62.36	-	0	0
GMX	17.1	16.8	16.9	16.9	16.8	-300	-1.75%	4,500	151,779	8.53	12.20	0	0
HAD	15.7	0				0	0.00%	-	62,800	3.53	-	0	0
HAT	45.3	43.6	41.1	43.6	40.8	-1,700	-3.75%	1,600	136,163	7.65	10.42	0	300
HBS	7.4	7.9	7.5	8	7.4	+500	+6.76%	234,500	260,698	14.65	28.01	0	0
HCC	25.4	25.1	25.4	25.4	25	-300	-1.18%	4,600	163,616	9.19	13.03	400	0
HCT	12	0				0	0.00%	-	24,197	1.36	-	0	0
HDA	6	6.1	6.2	6.2	5.9	+100	+1.67%	29,000	168,360	9.46	11.57	0	0
HEV	11.3	0				0	0.00%	-	11,300	0.63	-	0	0
HGM	323	318	323	323	317.5	-5,000	-1.55%	5,500	4,006,800	225.10	22.09	0	700
HHC	108	0				0	0.00%	-	1,773,900	99.66	-	0	0
HJS	29	28.9	29.5	29.5	28.9	-100	-0.34%	300	606,897	34.10	12.87	0	0
HKT	12.5	0				0	0.00%	-	76,688	4.31	-	0	0
HLC	11.3	11.4	11.3	11.4	11.2	+100	+0.88%	900	289,733	16.28	3.30	0	0
HLD	18.8	19	18.8	19	18.4	+200	+1.06%	62,900	1,044,999	58.71	101.60	0	3,000
HMH	18.3	18.3	18.2	18.3	18.2	0	0.00%	5,000	241,557	13.57	13.05	0	0
HMR	11.8	11.8	11.8	12	11.7	0	0.00%	27,400	66,227	3.72	10.98	0	0
HOM	4.9	5	4.9	5	4.9	+100	+2.04%	54,600	359,989	20.22	-	3,200	700
HTC	25	27.5	27.5	27.5	27.5	+2,500	+10%	100	453,750	25.49	19.69	0	0
HUT	19.5	19.5	19.6	20.3	19.2	0	0.00%	3,717,700	17,403,983	977.75	111.43	202,500	198,800
HVT	33.1	32.6	33	33.1	32.6	-500	-1.51%	35,800	895,523	50.31	4.70	0	0
ICG	14.5	0				0	0.00%	-	254,794	14.31	-	0	0
IDC	44	44.1	44	45	43.4	+100	+0.23%	3,707,300	14,552,997	817.58	7.38	204,340	1,267,330
IDJ	7.9	7.6	7.9	7.9	7.5	-300	-3.80%	3,852,300	1,318,525	74.07	13.79	74,000	73,000
IDV	27.9	27.7	27.6	27.9	27.5	-200	-0.72%	13,800	1,142,259	64.17	8.00	0	0
INC	24.9	0				0	0.00%	-	49,800	2.80	-	0	0
INN	58.9	59	57.3	59	57.3	+100	+0.17%	1,700	1,061,044	59.61	9.78	0	0
IPA	23.3	25.6	24.2	25.6	24	+2,300	+9.87%	537,000	5,474,196	307.54	13.31	30,900	0
ITQ	3.1	3.1	3.1	3.2	3	0	0.00%	209,000	98,714	5.55	93.94	0	0
IVS	11.3	11.6	11.5	12.2	11.3	+300	+2.65%	1,668,700	1,217,111	68.38	46.96	49,600	553,500
KDM	14.6	14.6	14.6	14.6	14.3	0	0.00%	9,000	110,916	6.23	85.38	0	0
KHS	21.8	21.9	21.7	22	21.2	+100	+0.46%	107,800	304,510	17.11	11.21	0	0
KKC	8	7.9	8.5	8.5	7.9	-100	-1.25%	300	41,079	2.31	5.96	0	0
KMT	12.3	0				0	0.00%	-	121,113	6.80	-	0	0
KSD	5.7	5.9	5.7	5.9	5.7	+200	+3.51%	1,100	70,800	3.98	-	0	0
KSF	71	75	71.5	78	71.2	+4,000	+5.63%	24,800	22,500,000	1,264.04	33.13	0	100
KST	13.4	0				0	0.00%	-	80,293	4.51	-	0	0
KSV	166.5	164	166.5	166.5	163.5	-2,500	-1.50%	33,200	32,800,000	1,842.70	25.71	0	0
KTS	43.8	0				0	0.00%	-	222,066	12.48	-	0	0
L14	36.5	37	36.5	37.4	35.7	+500	+1.37%	523,800	1,141,795	64.15	66.55	44,300	43,400
L18	29.8	30.7	29.2	30.7	29.2	+900	+3.02%	134,100	1,404,212	78.89	5.74	0	0
L40	24.5	26.9	24.4	26.9	22.1	+2,400	+9.8%	139,300	290,520	16.32	2.26	0	2,000
LAS	19.9	20.1	19.9	20.6	19.8	+200	+1.01%	1,016,600	2,268,414	127.44	14.94	8,000	113,200
LBE	29.6	28	28.5	28.5	28	-1,600	-5.41%	1,000	55,998	3.15	19.34	900	0
LCD	19.6	0				0	0.00%	-	29,399	1.65	-	0	0
LDP	10.7	10.6	10.8	10.8	10.6	-100	-0.93%	23,000	141,384	7.94	19.45	0	0
LHC	104	102.2	104.3	106	102	-1,800	-1.73%	42,700	1,471,680	82.68	21.98	0	0
LIG	5.3	5.4	5.8	5.8	5.3	+100	+1.89%	2,378,200	508,792	28.58	245.45	0	0
MAC	19.8	19.5	19.1	19.5	19.1	-300	-1.52%	3,200	442,833	24.88	6.28	0	0
MAS	37.4	37.4	37.4	37.4	37.4	0	0.00%	100	159,611	8.97	41.37	0	0
MBG	4.3	4.4	4.3	4.5	4.3	+100	+2.33%	639,100	528,962	29.72	19.30	0	5,900
MBS	44.1	44.1	44.1	44.8	42.5	0	0.00%	7,607,400	25,259,728	1,419.09	32.76	1,432,340	696,800
MCC	12.5	0				0	0.00%	-	62,327	3.50	-	0	0
MCF	7.6	7.5	7.6	7.6	7.5	-100	-1.32%	17,800	80,834	4.54	9.79	0	0
MCO	8.3	8.2	8.3	8.3	8.1	-100	-1.20%	17,000	33,652	1.89	164.00	0	0
MDC	10.6	10.7	10.5	10.7	10.4	+100	+0.94%	13,900	229,176	12.88	4.30	0	0
MED	22.8	0				0	0.00%	-	282,948	15.90	-	0	0
MEL	6.1	6.5	6.5	6.5	6.5	+400	+6.56%	200	97,500	5.48	12.04	0	0
MIC	19	19.8	19	20.6	19	+800	+4.21%	22,600	109,189	6.13	10.47	0	100
MKV	9.8	9.7	9.8	9.8	9.7	-100	-1.02%	3,800	48,500	2.72	6.62	0	500
MST	6.7	6.8	6.7	6.8	6.5	+100	+1.49%	3,635,100	516,829	29.04	30.09	68,300	14,800
MVB	18	18	18	18	17.6	0	0.00%	8,900	1,890,000	106.18	9.80	300	510
NAG	14.8	15.4	14.9	15.4	14.8	+600	+4.05%	1,964,800	594,752	33.41	19.92	185,200	125,800
NAP	15	14	14.5	14.5	14	-1,000	-6.67%	500	301,241	16.92	17.81	0	0
NBC	9.9	9.9	9.9	9.9	9.6	0	0.00%	95,200	366,291	20.58	9.87	0	2,700
NBP	10.3	10.5	10.2	10.5	10.2	+200	+1.94%	1,500	135,088	7.59	-	0	0
NBW	35.5	0				0	0.00%	-	386,950	21.74	-	0	0
NDN	12.1	12.9	12	12.9	11.9	+800	+6.61%	2,520,000	924,387	51.93	25.65	131,900	19,500
NDX	5.9	6	5.9	6	5.9	+100	+1.69%	49,400	57,525	3.23	375.00	0	0
NET	77.5	77.5	77	77.5	77	0	0.00%	700	1,735,874	97.52	8.40	0	0
NFC	55.7	55.2	56	56.6	55.2	-500	-0.90%	8,500	868,366	48.78	19.41	0	0
NHC	26	0				0	0.00%	-	79,080	4.44	-	0	0
NRC	5.9	5.8	5.9	5.9	5.7	-100	-1.69%	660,700	537,067	30.17	-	0	30,100
NSH	4.7	5.1	4.8	5.1	4.8	+400	+8.51%	484,400	105,537	5.93	56.04	0	0
NST	13.1	13	13.1	13.1	13	-100	-0.76%	2,100	145,626	8.18	7.95	0	0
NTH	52.5	52.7	52.5	52.7	52.5	+200	+0.38%	3,900	569,268	31.98	11.69	0	0
NTP	63.2	63.8	63.2	64.2	63.2	+600	+0.95%	133,800	10,912,238	613.05	13.69	400	100
NVB	16.8	16.9	16.9	17	16.6	+100	+0.6%	858,000	19,851,293	1,115.24	-	1,000	58,700
OCH	6.3	6.2	6.3	6.3	6.1	-100	-1.59%	88,300	1,240,000	69.66	6.97	2,000	0
ONE	5.4	5.4	5.3	5.4	5.3	0	0.00%	1,900	42,626	2.39	33.33	0	0
PBP	13.2	13	13	13.1	13	-200	-1.52%	2,800	62,394	3.51	9.58	0	0
PCE	24.6	24	24.7	24.8	24	-600	-2.44%	8,300	240,000	13.48	10.82	0	0
PCG	2.1	0				0	0.00%	-	39,627	2.23	-	0	0
PCH	18.4	18.2	18.4	18.4	18.1	-200	-1.09%	108,400	440,439	24.74	35.48	0	0
PCT	11	11	11.1	11.1	11	0	0.00%	1,400	550,390	30.92	6.74	0	0
PDB	19.7	19.7	19.7	19.7	18.5	0	0.00%	7,300	175,527	9.86	21.86	1,400	0
PEN	10	10.5	11	11	10.5	+500	+5%	3,100	52,500	2.95	51.98	0	0
PGN	6.1	6	6.1	6.2	6	-100	-1.64%	199,600	56,789	3.19	75.00	0	0
PGS	44	0				0	0.00%	-	2,199,947	123.59	-	0	0
PGT	9.5	9.2	9.3	9.3	8.9	-300	-3.16%	700	85,025	4.78	18.11	0	0
PHN	66	0				0	0.00%	-	478,758	26.90	-	0	0
PIA	29.6	0				0	0.00%	-	115,440	6.49	-	0	0
PIC	18	18	18	18	17.8	0	0.00%	8,900	600,118	33.71	20.91	0	0
PJC	26.1	26.2	28.7	28.7	26.2	+100	+0.38%	2,600	191,964	10.78	7.25	0	0
PLC	29	30	29	30.3	28.8	+1,000	+3.45%	975,000	2,423,927	136.18	56.07	188,900	35,300
PMB	10.8	10.8	10.7	10.8	10.7	0	0.00%	13,400	129,600	7.28	16.77	0	0
PMC	106	106.6	104.6	106.6	104.6	+600	+0.57%	400	994,852	55.89	17.01	0	0
PMP	14.1	15	15	15	15	+900	+6.38%	1,100	63,000	3.54	9.99	0	0
PMS	33	0				0	0.00%	-	237,658	13.35	-	0	0
POT	19	20.9	19.4	20.9	19.3	+1,900	+10%	55,200	406,087	22.81	120.81	200	0
PPE	10.8	0				0	0.00%	-	21,600	1.21	-	0	0
PPP	20.9	0				0	0.00%	-	183,920	10.33	-	0	0
PPS	11.3	11.3	11.3	11.3	11.3	0	0.00%	2,700	169,500	9.52	9.11	0	0
PPT	13.9	13.9	13.9	14	13.6	0	0.00%	196,400	273,064	15.34	27.04	0	0
PPY	9	9.2	9.2	9.2	9.2	+200	+2.22%	100	85,965	4.83	7.47	0	0
PRC	18.4	18.3	18.4	18.4	18.3	-100	-0.54%	4,500	21,960	1.23	11.12	0	0
PRE	19.6	19.8	21.5	21.5	19.8	+200	+1.02%	7,400	2,067,120	116.13	11.24	1,000	0
PSC	10	10.9	10.9	10.9	10.9	+900	+9%	100	78,480	4.41	78.99	0	0
PSD	14.3	15.1	14.3	15.5	14.3	+800	+5.59%	469,100	782,601	43.97	9.69	0	0
PSE	11.9	12	11.9	12.1	11.8	+100	+0.84%	12,300	150,000	8.43	9.95	0	0
PSI	9.2	9.4	9.5	9.5	9.1	+200	+2.17%	589,700	562,508	31.60	21.71	19,100	800
PSW	9.1	9.6	9.1	9.6	9.1	+500	+5.49%	191,700	163,200	9.17	21.57	0	0
PTD	10.3	0				0	0.00%	-	51,499	2.89	-	0	0
PTI	26	27.4	26.9	27.5	26.9	+1,400	+5.38%	19,400	3,304,224	185.63	6.85	0	0
PTS	9.4	9.5	9.5	9.5	9.3	+100	+1.06%	8,200	52,896	2.97	13.85	0	0
PTX	22.4	20.8	22.2	22.2	20.8	-1,600	-7.14%	300	133,795	7.52	6.82	0	0
PV2	2.9	3.1	2.9	3.1	2.9	+200	+6.9%	339,800	114,293	6.42	-	0	0
PVB	30.4	30.5	30.8	30.9	30.3	+100	+0.33%	84,000	658,800	37.01	45.32	0	200
PVC	12.8	12.9	12.8	13.2	12.7	+100	+0.78%	2,251,300	1,047,409	58.84	716.67	0	0
PVG	7.1	7.1	7.1	7.3	7.1	0	0.00%	125,000	283,990	15.95	22.19	500	600
PVI	66	67.1	67.5	68	66.3	+1,100	+1.67%	54,900	15,717,628	883.01	18.87	12,400	500
PVS	36.9	37.2	37	38.2	36.8	+300	+0.81%	9,037,000	17,780,346	998.90	19.34	721,000	1,157,200
QHD	28.5	0				0	0.00%	-	188,940	10.61	-	0	0
QST	28.6	0				0	0.00%	-	92,664	5.21	-	0	0
QTC	18	16.6	16.7	16.7	16.6	-1,400	-7.78%	3,000	44,820	2.52	19.93	0	0
RCL	13.3	13.2	13.2	13.3	13.2	-100	-0.75%	3,100	182,935	10.28	153.49	0	0
S55	60.8	64	64	64	64	+3,200	+5.26%	100	640,000	35.96	5.95	0	0
S99	9.4	9.3	8.5	9.5	8.5	-100	-1.06%	281,000	921,949	51.79	23.08	0	0
SAF	51	51	51	51.8	51	0	0.00%	10,400	614,376	34.52	16.60	0	4,000
SCG	64.5	64.6	64.5	64.7	64.3	+100	+0.16%	25,100	5,491,000	308.48	27.76	0	0
SCI	9.2	9.1	9.3	9.3	9	-100	-1.09%	43,500	277,472	15.59	9,100.00	0	900
SD5	10.2	10.2	10.2	10.2	10.2	0	0.00%	1,000	265,198	14.90	11.22	0	0
SD9	12.3	12.3	12.2	12.3	12.2	0	0.00%	8,500	421,078	23.66	16.64	0	0
SDA	3.2	0				0	0.00%	-	83,859	4.71	-	0	0
SDC	7.2	0				0	0.00%	-	18,789	1.06	-	0	0
SDG	14.5	0				0	0.00%	-	147,030	8.26	-	0	0
SDN	28	28	28	28	28	0	0.00%	900	85,020	4.78	11.83	900	0
SDU	17.9	17	17	17	17	-900	-5.03%	100	340,000	19.10	269.84	0	0
SEB	47	0				0	0.00%	-	1,503,999	84.49	-	0	0
SED	26.8	27.5	26.8	27.5	26.8	+700	+2.61%	29,000	275,000	15.45	5.04	0	0
SFN	18.2	0				0	0.00%	-	52,128	2.93	-	0	0
SGC	101.6	101.7	100.2	101.7	100	+100	+0.1%	1,500	726,909	40.84	7.25	500	0
SGD	27	0				0	0.00%	-	109,161	6.13	-	0	0
SGH	29	0				0	0.00%	-	358,559	20.14	-	0	0
SHE	7.3	7.2	7.3	7.4	7.2	-100	-1.37%	12,000	107,663	6.05	6.76	0	0
SHN	6.1	6.2	6	6.3	6	+100	+1.64%	379,100	803,564	45.14	91.18	1,900	1,000
SHS	25.3	25.3	25.5	25.8	24.6	0	0.00%	34,903,900	22,629,894	1,271.34	20.26	101,500	1,697,800
SJ1	11	11.7	12	12.1	11.7	+700	+6.36%	1,100	508,631	28.57	9.03	0	0
SJE	23	25.3	23.2	25.3	23.2	+2,300	+10%	258,200	611,468	34.35	3.95	0	0
SLS	191.1	191.3	191.3	191.3	190.2	+200	+0.1%	900	1,873,199	105.24	3.56	0	0
SMN	11.8	0				0	0.00%	-	51,979	2.92	-	0	0
SMT	13.4	13.5	13.4	14.5	12.1	+100	+0.75%	18,200	73,810	4.15	61.64	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	3.2	0				0	0.00%	-	138,240	7.77	-	0	0
SSM	5.6	0				0	0.00%	-	27,706	1.56	-	0	0
STC	17	0				0	0.00%	-	96,314	5.41	-	0	0
STP	9.1	9	9.1	9.1	9	-100	-1.10%	900	72,199	4.06	11.70	0	0
SVN	4.2	4.2	4.2	4.3	4.1	0	0.00%	981,300	88,200	4.96	190.91	0	0
SZB	37.1	37.1	37.1	37.2	37.1	0	0.00%	11,700	1,113,000	62.53	6.01	0	0
TA9	14	14	14.3	14.3	13.8	0	0.00%	8,800	173,877	9.77	8.34	0	0
TBX	10	0				0	0.00%	-	15,103	0.85	-	0	0
TD6	8.6	8.8	8.8	8.9	8.7	+200	+2.33%	54,400	-	-	8.70	0	0
TDT	7	7	7	7	6.9	0	0.00%	50,800	167,276	9.40	11.31	0	0
TET	27.1	27.1	27.1	27.1	27.1	0	0.00%	7,200	154,550	8.68	31.44	0	0
TFC	65.2	67.9	65	67.9	65	+2,700	+4.14%	400	1,142,757	64.20	7.10	0	0
THB	10.6	0				0	0.00%	-	121,100	6.80	-	0	0
THD	27.8	27.3	27.8	27.8	27	-500	-1.80%	20,600	10,510,499	590.48	124.66	0	100
THS	15.8	0				0	0.00%	-	42,660	2.40	-	0	0
THT	8.7	8.6	8.7	8.8	8.6	-100	-1.15%	7,800	211,294	11.87	9.42	0	0
TIG	9.9	9.7	9.9	9.9	9.5	-200	-2.02%	1,705,000	1,877,980	105.50	10.64	26,300	290,800
TJC	13.8	14.4	13.8	14.4	13.8	+600	+4.35%	2,100	123,840	6.96	57.37	0	0
TKU	14.7	0				0	0.00%	-	106,659	5.99	-	0	0
TMB	63.7	63.7	63.7	64	63	0	0.00%	10,900	955,500	53.68	4.79	0	0
TMC	7.9	0				0	0.00%	-	97,960	5.50	-	0	0
TMX	9.9	0				0	0.00%	-	59,400	3.34	-	0	0
TNG	21.1	21.3	21.1	21.4	20.9	+200	+0.95%	1,165,400	2,611,406	146.71	8.29	105,600	122,020
TOT	17.2	17	17.1	17.3	16.7	-200	-1.16%	4,700	156,533	8.79	6.49	0	0
TPP	12.1	0				0	0.00%	-	544,500	30.59	-	0	0
TSB	39.3	39.5	39.4	39.5	39.4	+200	+0.51%	1,100	266,446	14.97	51.10	0	0
TTC	5.9	5.9	5.9	6	5.8	0	0.00%	26,300	35,049	1.97	11.50	0	0
TTH	2.9	3	2.9	3	2.8	+100	+3.45%	640,100	112,125	6.30	-	0	0
TTL	8.3	0				0	0.00%	-	347,386	19.52	-	0	0
TTT	34.3	34.3	33.6	34.3	33.6	0	0.00%	800	156,758	8.81	7.47	0	0
TV3	16.3	16	16	16.2	16	-300	-1.84%	8,600	152,277	8.55	14.40	0	0
TV4	15.5	15.5	15.5	15.5	15.5	0	0.00%	10,800	306,613	17.23	9.99	0	0
TVC	9.6	9.7	9.7	9.8	9.6	+100	+1.04%	186,600	1,072,923	60.28	3.03	0	0
TVD	10.6	10.7	10.6	10.7	10.6	+100	+0.94%	26,300	481,103	27.03	5.05	500	0
TXM	4.6	4.7	4.6	4.8	4.6	+100	+2.17%	17,800	32,900	1.85	-	0	0
UNI	10	10	10	10	10	0	0.00%	9,200	426,176	23.94	-	0	0
V12	11.5	0				0	0.00%	-	133,814	7.52	-	0	0
V21	6.8	6.8	6.8	6.8	6.8	0	0.00%	1,200	81,599	4.58	-	0	0
VBC	20	0				0	0.00%	-	149,999	8.43	-	0	0
VC1	14	0				0	0.00%	-	168,000	9.44	-	0	0
VC2	9.8	10.2	9.7	10.4	9.6	+400	+4.08%	1,036,800	701,448	39.41	12.04	290,700	37,400
VC3	28.1	28.3	28	28.3	28	+200	+0.71%	989,500	3,541,772	198.98	54.11	42,600	30,900
VC6	31.2	31.2	28.1	31.2	28.1	0	0.00%	400	338,235	19.00	12.52	400	100
VC7	12.4	13.4	12.7	13.6	12.2	+1,000	+8.06%	1,762,200	1,287,613	72.34	89.93	67,600	2,700
VC9	4.1	4.1	4	4.2	4	0	0.00%	7,200	68,450	3.85	87.23	0	0
VCC	10.3	10.2	10.3	10.4	10.2	-100	-0.97%	20,200	244,800	13.75	32.80	0	0
VCM	7.5	7.5	7.5	7.5	7.5	0	0.00%	1,400	45,000	2.53	12.65	0	0
VCS	50.3	51.5	50.3	51.5	49.8	+1,200	+2.39%	260,000	8,240,000	462.92	10.68	0	29,000
VDL	8.2	8.6	8.2	8.6	8.2	+400	+4.88%	2,200	126,051	7.08	252.94	0	0
VE1	4	4	3.9	4.1	3.9	0	0.00%	2,800	23,725	1.33	48.19	0	0
VE3	8	0				0	0.00%	-	10,558	0.59	-	0	0
VE4	259.4	0				0	0.00%	-	266,663	14.98	-	0	0
VFS	20.6	20.1	20.9	21.1	20.1	-500	-2.43%	1,918,800	2,604,958	146.35	20.53	0	84,400
VGP	28.5	28.8	28.5	28.8	28.1	+300	+1.05%	13,000	225,387	12.66	13.30	0	0
VGS	33.4	33.4	33.5	34.6	32.2	0	0.00%	1,562,000	2,054,907	115.44	18.10	74,300	63,200
VHE	4.7	4.6	4.8	4.8	4.6	-100	-2.13%	107,500	152,444	8.56	80.70	0	0
VHL	11	10.1	10.1	10.1	10.1	-900	-8.18%	100	252,500	14.19	-	0	0
VIF	15.9	16.2	16.6	17.4	16.2	+300	+1.89%	3,800	5,670,000	318.54	16.62	0	0
VIG	7.3	8	7.2	8	7.2	+700	+9.59%	2,420,100	361,066	20.28	17.35	243,600	18,400
VIT	18.5	0				0	0.00%	-	924,994	51.97	-	0	0
VLA	10.6	0				0	0.00%	-	42,358	2.38	-	0	0
VMC	6.8	6.8	6.8	7	6.6	0	0.00%	2,200	177,712	9.98	55.28	0	0
VMS	29	0				0	0.00%	-	261,000	14.66	-	0	0
VNC	33	31.6	32.5	32.7	31.6	-1,400	-4.24%	1,800	663,572	37.28	9.52	0	0
VNF	15.3	15.3	15.3	15.4	15.2	0	0.00%	18,700	485,016	27.25	8.10	200	0
VNR	21.6	22	21.6	22.3	21.5	+400	+1.85%	43,200	4,413,865	247.97	10.20	0	5,400
VNT	40.2	44.1	44.1	44.1	44.1	+3,900	+9.7%	100	734,005	41.24	-	0	0
VSA	22.9	22.5	22.9	23	22.5	-400	-1.75%	3,600	317,171	17.82	14.47	0	0
VSM	14.7	14.7	14.7	14.7	14.7	0	0.00%	1,100	73,977	4.16	4.03	0	0
VTC	8.4	8.1	8.1	8.1	8.1	-300	-3.57%	100	36,686	2.06	10.40	0	0
VTH	8.7	8.6	8	8.6	8	-100	-1.15%	6,600	67,940	3.82	7.37	0	0
VTJ	3.7	3.7	3.7	3.7	3.7	0	0.00%	400	42,180	2.37	132.14	0	0
VTV	11.9	12	12	12	12	+100	+0.84%	1,900	374,398	21.03	-	0	0
VTZ	18.7	18.6	18.7	18.9	18.4	-100	-0.53%	2,071,400	1,416,573	79.58	15.74	10,300	57,200
WCS	346	341.5	345	345	341.5	-4,500	-1.30%	200	853,750	47.96	13.62	0	0
WSS	7.3	7.5	7.3	8	7.3	+200	+2.74%	380,100	377,250	21.19	-	8,000	100
X20	13.8	13.6	14	14	13.6	-200	-1.45%	1,600	234,600	13.18	5.25	0	0
BDB	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
TPH	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	418,497,439	23,511.09		4,907,480	8,579,960

※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」