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
AAV	6.1	6	6	6.2	6	-100	-1.64%	147,200	413,926	24.79	-	0	6,500
ADC	18.5	0				0	0.00%	-	73,592	4.41	-	0	0
ALT	14.3	0				0	0.00%	-	82,035	4.91	-	0	0
AMC	13	0				0	0.00%	-	55,575	3.33	-	0	0
AME	7	0				0	0.00%	-	456,400	27.33	-	0	0
AMV	2	0				0	0.00%	-	262,211	15.70	-	0	0
API	6.6	6.7	6.6	6.8	6.4	+100	+1.52%	321,100	563,363	33.73	-	0	0
APS	7.3	7.7	7.3	7.8	7.3	+400	+5.48%	802,000	639,100	38.27	29.39	15,400	31,900
ARM	25.3	0				0	0.00%	-	78,715	4.71	-	0	0
ATS	26.8	24.2	24.2	24.2	24.2	-2,600	-9.70%	100	84,700	5.07	424.56	0	0
BAB	12.7	12.8	12.7	12.8	12.5	+100	+0.79%	10,400	12,841,204	768.93	11.34	0	500
BAX	33.5	33.5	33.5	33.5	33.5	0	0.00%	100	274,700	16.45	10.52	0	0
BBS	12.3	0				0	0.00%	-	73,800	4.42	-	0	0
BCC	7.7	7.7	7.6	7.8	7.6	0	0.00%	42,800	948,716	56.81	-	0	0
BCF	41.5	41.4	41.3	41.4	41.3	-100	-0.24%	1,300	1,571,741	94.12	13.59	0	0
BED	25.8	0				0	0.00%	-	77,400	4.63	-	0	0
BKC	25.7	25.6	26.8	26.8	24.4	-100	-0.39%	69,400	600,972	35.99	5.79	0	0
BNA	7	7.2	7.1	7.3	6.9	+200	+2.86%	93,300	224,996	13.47	3.54	0	0
BPC	12.3	0				0	0.00%	-	46,740	2.80	-	0	0
BTS	5.4	5.4	5.2	5.4	5.2	0	0.00%	15,100	667,223	39.95	-	0	0
BTW	59.4	0				0	0.00%	-	555,984	33.29	-	0	0
BVS	30.3	32.5	30.4	33.2	30.4	+2,200	+7.26%	920,700	2,346,505	140.51	12.09	48,000	28,400
BXH	18	0				0	0.00%	-	54,217	3.25	-	0	0
C69	14.2	14.9	14.1	15.5	14	+700	+4.93%	992,500	920,820	55.14	54.38	25,200	30,300
CAG	7.2	7	7.3	7.3	7	-200	-2.78%	8,700	96,600	5.78	-	0	0
CAN	29.2	30	28.5	30	27.5	+800	+2.74%	9,200	150,000	8.98	70.59	100	0
CAP	39.8	39.7	39.5	39.8	39.5	-100	-0.25%	26,500	606,218	36.30	12.66	0	0
CAR	16.5	0				0	0.00%	-	91,823	5.50	-	0	0
CCR	12.4	13	13	13	13	+600	+4.84%	300	317,897	19.04	19.43	0	0
CDN	33.1	33.1	34	35	33	0	0.00%	14,700	3,276,900	196.22	10.87	200	0
CEO	18.4	19.7	18.4	20.1	17.6	+1,300	+7.07%	18,210,800	11,178,097	669.35	54.12	1,046,500	504,000
CET	9.2	0				0	0.00%	-	55,660	3.33	-	0	0
CIA	9.2	9.2	9.2	9.3	9.2	0	0.00%	3,800	171,683	10.28	38.02	0	0
CJC	21.6	19.5	19.5	19.5	19.5	-2,100	-9.72%	200	156,000	9.34	19.96	0	200
CKV	15.5	0				0	0.00%	-	62,186	3.72	-	0	0
CLH	21.5	21.3	21.1	21.3	21.1	-200	-0.93%	4,600	255,600	15.31	9.26	0	0
CLM	69	69	69	69	69	0	0.00%	1,000	759,000	45.45	5.10	0	0
CMC	9.3	0				0	0.00%	-	47,508	2.84	-	0	0
CMS	8.1	8.2	8.4	8.4	8	+100	+1.23%	110,500	208,710	12.50	42.27	0	0
CPC	17.5	0				0	0.00%	-	71,425	4.28	-	0	0
CSC	16.6	17	17.4	17.7	16.6	+400	+2.41%	74,900	635,953	38.08	99.42	0	0
CST	12.7	12.7	12.7	12.7	12.6	0	0.00%	35,400	544,154	32.58	4.18	0	0
CTB	18.5	18.5	18.5	18.5	18.5	0	0.00%	100	379,619	22.73	5.35	0	0
CTP	6.7	6.8	6.9	7.3	6.8	+100	+1.49%	99,300	82,280	4.93	200.00	0	0
CTT	29.8	29.8	29.8	29.8	29.8	0	0.00%	100	139,981	8.38	10.52	0	0
CX8	9.5	9.5	9.5	9.5	9.5	0	0.00%	500	24,261	1.45	48.47	0	0
D11	10.7	11	11	11	11	+300	+2.8%	100	90,403	5.41	25.70	0	0
DAD	18.2	18.5	18.2	18.5	18.2	+300	+1.65%	4,900	86,195	5.16	10.08	0	0
DAE	14.3	0				0	0.00%	-	27,537	1.65	-	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
DHT	69.4	73	69.4	73.9	68.5	+3,600	+5.19%	24,900	6,611,905	395.92	83.72	0	5,000
DIH	10.8	11	10.6	11	10.6	+200	+1.85%	31,200	75,836	4.54	5.67	0	0
DL1	5.1	5.2	5.1	5.2	5	+100	+1.96%	486,300	607,665	36.39	433.33	0	9,800
DNC	50.1	50.1	50.1	50.1	50.1	0	0.00%	200	502,738	30.10	8.23	0	0
DNP	20.4	20.1	20.4	20.4	20.1	-300	-1.47%	400	2,833,417	169.67	59.82	0	0
DP3	53.1	53.3	53	53.3	52.5	+200	+0.38%	7,100	1,145,946	68.62	9.46	0	0
DS3	6.8	6.7	6.7	6.7	6.7	-100	-1.47%	500	71,487	4.28	8.10	0	0
DST	10.3	11.3	10.6	11.3	10.3	+1,000	+9.71%	441,700	364,990	21.86	205.45	0	2,000
DTD	15.8	16.8	16.1	16.8	15.5	+1,000	+6.33%	675,800	1,120,326	67.09	6.87	15,900	58,000
DTG	15	16	14.1	16	14.1	+1,000	+6.67%	1,200	153,685	9.20	5.78	0	1,100
DTK	13.3	13	13.3	13.6	12.4	-300	-2.26%	145,300	8,875,977	531.50	12.83	100	100
DVM	5.6	5.5	5.5	5.6	5.3	-100	-1.79%	606,300	258,818	15.50	4.92	0	0
DXP	10.9	11	10.9	11	10.9	+100	+0.92%	164,800	659,011	39.46	12.25	0	0
EBS	11.6	11.9	11.5	11.9	10.8	+300	+2.59%	1,900	118,590	7.10	9.79	0	0
ECI	9.5	0				0	0.00%	-	16,720	1.00	-	0	0
EID	22.1	22.3	22.5	22.5	22.1	+200	+0.9%	1,900	334,500	20.03	4.90	0	0
EVS	5.8	6	5.8	6.1	5.7	+200	+3.45%	406,100	988,804	59.21	57.69	0	0
FID	1.8	1.8	1.7	1.9	1.7	0	0.00%	101,900	44,489	2.66	10.23	0	0
GDW	37.1	0				0	0.00%	-	352,450	21.10	-	0	0
GIC	14.6	14.9	14.6	15.4	14.6	+300	+2.05%	6,300	180,588	10.81	11.12	0	0
GKM	1.6	0				0	0.00%	-	50,295	3.01	-	0	0
GLT	21.9	21.9	21.9	21.9	21.9	0	0.00%	1,000	204,786	12.26	11.13	0	0
GMA	57	0				0	0.00%	-	1,140,000	68.26	-	0	0
GMX	15.1	15.3	16.1	16.6	15.3	+200	+1.32%	22,600	138,227	8.28	11.11	0	0
HAD	14.5	13.8	14.2	14.2	13.8	-700	-4.83%	600	55,200	3.31	11.14	0	0
HAT	33	0				0	0.00%	-	103,059	6.17	-	0	0
HBS	4.5	0				0	0.00%	-	148,499	8.89	-	0	0
HCC	30	29	29	29	28.9	-1,000	-3.33%	3,100	189,038	11.32	15.06	0	0
HCT	10.8	0				0	0.00%	-	21,777	1.30	-	0	0
HDA	6.1	6.2	6.2	6.2	6.2	+100	+1.64%	200	171,120	10.25	11.76	0	0
HEV	8	7.5	7.5	7.5	7.5	-500	-6.25%	200	37,500	2.25	37.31	0	0
HGM	239.8	238	232	239.8	230.1	-1,800	-0.75%	4,100	2,998,800	179.57	16.53	0	0
HHC	149.7	0				0	0.00%	-	2,458,823	147.23	-	0	0
HJS	27	27.1	27.5	27.5	27.1	+100	+0.37%	200	569,097	34.08	12.07	0	0
HKT	9.9	9.9	9.9	9.9	9.9	0	0.00%	200	60,737	3.64	235.71	0	0
HLC	13.8	14.3	13.9	14.3	13.6	+500	+3.62%	65,100	363,437	21.76	4.14	1,700	0
HLD	23.5	21.2	23.2	23.5	21.2	-2,300	-9.79%	249,300	1,165,999	69.82	113.37	3,900	0
HMH	16.1	0				0	0.00%	-	222,860	13.34	-	0	0
HMR	11.8	11.9	11.9	11.9	11.9	+100	+0.85%	100	66,788	4.00	11.07	0	0
HOM	4.8	4.8	4.7	4.8	4.4	0	0.00%	183,900	345,589	20.69	-	0	900
HTC	30.9	0				0	0.00%	-	509,850	30.53	-	0	0
HUT	15.5	16	15.5	16	15.2	+500	+3.23%	1,868,200	17,092,569	1,023.51	91.43	102,400	42,600
HVT	28.6	28.5	28.7	28.8	28.2	-100	-0.35%	72,800	782,896	46.88	4.11	0	0
ICG	19.8	19.4	18.6	19.5	18.5	-400	-2.02%	2,000	340,897	20.41	1,293.33	0	0
IDC	39	39	39	40	38.7	0	0.00%	1,631,700	14,800,454	886.25	6.53	25,060	181,400
IDJ	4.7	4.9	4.7	4.9	4.6	+200	+4.26%	770,500	850,102	50.90	8.89	0	12,100
IDV	26.4	26.5	26.4	26.8	26.4	+100	+0.38%	13,300	1,092,775	65.44	9.04	0	0
INC	14.4	13	13	13	13	-1,400	-9.72%	100	41,600	2.49	90.28	0	100
INN	41.3	41.3	41	41.3	41	0	0.00%	900	1,115,100	66.77	6.85	0	0
IPA	18.3	19	18.3	19.3	18	+700	+3.83%	244,500	4,062,880	243.29	9.88	800	12,000
ITQ	2.7	2.8	2.8	2.8	2.7	+100	+3.7%	76,500	89,161	5.34	84.85	0	0
IVS	8.5	8.6	8.6	9.1	8.5	+100	+1.18%	139,900	902,341	54.03	34.82	8,600	14,000
KDM	24.9	24.7	24.7	24.8	24.2	-200	-0.80%	16,300	187,645	11.24	144.44	0	0
KHS	19.1	18.8	18.1	19	18	-300	-1.57%	41,000	261,406	15.65	9.63	0	0
KKC	6.7	6.7	6.1	6.7	6.1	0	0.00%	500	34,839	2.09	5.06	0	0
KMT	9	0				0	0.00%	-	88,619	5.31	-	0	0
KSD	4.2	4	4	4	4	-200	-4.76%	100	48,000	2.87	-	0	0
KSF	66.6	66.6	62.2	66.8	61.1	0	0.00%	29,700	19,980,000	1,196.41	29.42	0	0
KST	14	0				0	0.00%	-	83,888	5.02	-	0	0
KSV	155	151	164.9	164.9	147	-4,000	-2.58%	58,800	30,200,000	1,808.38	23.67	0	0
KTS	35.8	0				0	0.00%	-	181,506	10.87	-	0	0
L14	26.4	27.1	26.6	27.6	25.9	+700	+2.65%	194,100	836,287	50.08	48.74	0	0
L18	27.5	27.8	27.5	28	27.4	+300	+1.09%	92,700	1,271,566	76.14	5.20	0	0
L40	87	86.5	88	88	85	-500	-0.57%	28,600	934,200	55.94	7.27	0	0
LAS	16.1	16.5	16	16.7	16	+400	+2.48%	560,300	1,862,131	111.50	12.27	11,000	7,800
LBE	35.2	35.3	35.3	35.3	35.3	+100	+0.28%	2,500	109,430	6.55	24.38	0	0
LCD	19.6	0				0	0.00%	-	29,399	1.76	-	0	0
LDP	10.9	10.8	10.8	10.8	10.3	-100	-0.92%	127,100	202,264	12.11	19.82	0	0
LHC	113.5	113.6	111.9	113.9	110	+100	+0.09%	5,400	1,635,840	97.95	24.43	0	4,500
LIG	4	4	4	4.1	3.9	0	0.00%	171,300	376,883	22.57	181.82	0	0
MAC	12.6	12.4	12.5	12.5	12	-200	-1.59%	5,200	545,055	32.64	3.99	0	400
MAS	38	0				0	0.00%	-	162,172	9.71	-	0	0
MBG	3	3.1	3	3.1	2.9	+100	+3.33%	291,800	372,677	22.32	13.60	9,500	0
MBS	26.2	28.6	26.2	28.7	26.1	+2,400	+9.16%	14,339,200	18,838,727	1,128.07	21.25	304,400	1,431,700
MCC	13.7	0				0	0.00%	-	68,310	4.09	-	0	0
MCF	7.4	7.5	7.4	7.5	7.4	+100	+1.35%	1,100	80,834	4.84	9.79	0	0
MCO	6.4	6.3	6.4	6.4	6.3	-100	-1.56%	900	25,855	1.55	126.00	0	0
MDC	9.9	10.1	9.5	10.3	9.5	+200	+2.02%	10,800	216,325	12.95	4.06	0	0
MED	24.7	0				0	0.00%	-	306,527	18.35	-	0	0
MEL	6.4	0				0	0.00%	-	96,000	5.75	-	0	0
MIC	13.4	12.2	13	13.1	12.1	-1,200	-8.96%	32,700	104,279	6.24	6.45	0	0
MKV	17	15.9	16.6	16.6	15.3	-1,100	-6.47%	8,700	79,500	4.76	10.85	0	0
MST	6.6	6.6	6.6	6.6	6.4	0	0.00%	2,442,500	749,788	44.90	29.20	60,100	37,100
MVB	19.9	18	20	20	18	-1,900	-9.55%	21,400	1,890,000	113.17	9.80	0	200
NAG	8	8	8	8.1	7.8	0	0.00%	169,100	308,962	18.50	10.35	0	0
NAP	10.5	11.5	10.9	11.5	10.9	+1,000	+9.52%	3,800	247,448	14.82	14.63	0	0
NBC	8.8	8.9	8.9	8.9	8.7	+100	+1.14%	39,000	329,292	19.72	8.87	0	0
NBP	9	9.9	9.8	9.9	9.5	+900	+10%	110,000	127,368	7.63	-	1,600	0
NBW	31.1	31.1	31.1	31.1	31.1	0	0.00%	100	338,990	20.30	11.19	0	0
NDN	11.4	11.4	11.4	11.4	11.1	0	0.00%	174,500	816,900	48.92	22.66	3,800	3,200
NDX	6	0				0	0.00%	-	57,525	3.44	-	0	0
NET	67.7	67.8	67.9	67.9	67.5	+100	+0.15%	1,900	1,518,610	90.93	7.35	0	0
NFC	59.3	0				0	0.00%	-	932,864	55.86	-	0	0
NHC	20	20	20	20	20	0	0.00%	1,500	60,831	3.64	123.46	0	0
NRC	5.9	5.9	5.9	5.9	5.7	0	0.00%	445,000	546,327	32.71	-	0	0
NSH	4.7	5	4.7	5.1	4.7	+300	+6.38%	212,900	103,467	6.20	54.95	1,000	0
NST	11.8	12.2	11.6	12.2	11.6	+400	+3.39%	200	136,664	8.18	7.46	0	0
NTH	56.5	0				0	0.00%	-	610,316	36.55	-	0	0
NTP ＊	64.3	66.6	65.8	68	64.9	+2,300	+3.58%	656,300	11,391,145	682.10	14.29	72,000	177,760
NVB	13.6	14	13.6	14	13.6	+400	+2.94%	481,900	16,444,859	984.72	-	0	0
OCH	5.9	6	5.9	6	5.8	+100	+1.69%	75,000	1,200,000	71.86	6.75	0	0
ONE	8.4	8.5	8	9.2	8	+100	+1.19%	195,300	67,096	4.02	52.47	0	0
PBP	12.5	12.7	12.5	12.7	12.5	+200	+1.6%	200	60,954	3.65	9.36	0	0
PCE	19.6	19.6	19.6	19.6	19.4	0	0.00%	700	196,000	11.74	8.84	0	0
PCH	19.6	19.7	19.6	20	19.6	+100	+0.51%	68,600	476,739	28.55	38.40	0	0
PCT	8	8.1	8.1	8.1	8.1	+100	+1.25%	100	405,287	24.27	4.96	0	0
PDB	28.6	28.9	28	29.8	27.6	+300	+1.05%	16,300	257,498	15.42	32.08	0	0
PEN	8.3	7.8	7.8	7.8	7.8	-500	-6.02%	300	39,000	2.34	38.61	0	0
PGN	6.3	6.2	6.2	6.4	6.2	-100	-1.59%	7,500	58,682	3.51	77.50	0	0
PGS	54	0				0	0.00%	-	2,699,935	161.67	-	0	0
PGT	7.5	7.8	6.8	7.8	6.8	+300	+4%	1,300	72,086	4.32	15.35	0	0
PHN	63	63.5	63.5	63.5	63.5	+500	+0.79%	100	460,623	27.58	7.91	0	0
PIA	26.5	0				0	0.00%	-	103,350	6.19	-	0	0
PIC	16.7	18.2	16.7	18.2	16.7	+1,500	+8.98%	4,500	606,786	36.33	21.14	0	0
PJC	28	0				0	0.00%	-	205,152	12.28	-	0	0
PLC	25.2	26.1	25.4	26.3	25.4	+900	+3.57%	330,000	2,108,816	126.28	48.79	0	0
PMB	9.9	9.9	9.9	9.9	9.7	0	0.00%	6,500	118,800	7.11	15.37	0	0
PMC	161.8	162.2	170	170	162.2	+400	+0.25%	800	1,513,743	90.64	25.88	0	300
PMP	12.5	0				0	0.00%	-	52,500	3.14	-	0	0
PMS	35.5	35.5	35.5	35.5	35.5	0	0.00%	100	255,663	15.31	8.50	0	0
POT	21	22.5	19.3	23.1	19.3	+1,500	+7.14%	4,300	437,175	26.18	130.06	0	0
PPE	12.8	0				0	0.00%	-	46,080	2.76	-	0	0
PPP	20.1	19	19	19	18.6	-1,100	-5.47%	1,300	167,200	10.01	10.75	0	0
PPS	10.2	0				0	0.00%	-	153,000	9.16	-	0	0
PPT	15.5	15.5	15.5	15.6	15.5	0	0.00%	150,500	304,496	18.23	30.16	0	0
PPY	9.4	9.3	9.4	9.4	9.3	-100	-1.06%	4,500	86,899	5.20	7.55	0	0
PRC	12.4	12.5	12.7	12.7	12.5	+100	+0.81%	3,700	77,496	4.64	7.59	0	0
PRE	21.6	21.7	21.6	21.7	21.5	+100	+0.46%	6,600	2,265,480	135.66	12.32	0	0
PSC	10	10.4	10.4	10.4	10.4	+400	+4%	1,000	74,880	4.48	75.36	0	0
PSD	15.8	16	15.8	16.4	15.6	+200	+1.27%	211,600	829,246	49.66	10.26	0	0
PSE	10.6	0				0	0.00%	-	132,500	7.93	-	0	0
PSI	8	8.5	8	8.5	8	+500	+6.25%	431,800	508,651	30.46	19.63	0	0
PSW	7.7	7.7	7.7	7.7	7.6	0	0.00%	41,100	130,900	7.84	17.30	0	0
PTD	7	0				0	0.00%	-	35,000	2.10	-	0	0
PTI	30	30	30	30	30	0	0.00%	200	3,617,764	216.63	7.50	0	0
PTS	10.6	10.6	10.6	10.6	10.6	0	0.00%	2,200	59,021	3.53	15.45	0	0
PTX	24.2	0				0	0.00%	-	155,665	9.32	-	0	0
PV2	2.6	2.6	2.6	2.7	2.6	0	0.00%	34,800	95,859	5.74	-	0	2,000
PVB	35	35.3	35	35.3	33.5	+300	+0.86%	593,700	762,480	45.66	52.45	5,800	0
PVC	12.8	12.2	12.8	13.4	11.9	-600	-4.69%	3,777,800	990,572	59.32	677.78	0	0
PVG	7.3	7.2	7.3	7.5	6.9	-100	-1.37%	342,400	287,989	17.24	22.50	3,300	0
PVI	93.5	93.5	93.5	99	93.3	0	0.00%	95,500	21,901,613	1,311.47	26.29	1,300	34,500
PVS	36.7	36	36.7	37.5	35	-700	-1.91%	13,362,100	18,411,124	1,102.46	18.72	900,080	361,900
QHD	47.3	0				0	0.00%	-	313,575	18.78	-	0	0
QST	25.8	25.7	27.9	27.9	25.7	-100	-0.39%	1,200	83,268	4.99	9.15	0	0
QTC	31.5	29	30	30.1	28.5	-2,500	-7.94%	3,600	78,300	4.69	34.81	0	0
RCL	12.9	13	12.3	13	12.3	+100	+0.78%	4,000	183,765	11.00	151.16	0	0
S55	55.7	0				0	0.00%	-	557,000	33.35	-	0	0
S99	9	9	9	9	8.8	0	0.00%	70,400	892,209	53.43	22.33	0	0
SAF	56	55.6	55.6	55.6	55.6	-400	-0.71%	4,000	669,790	40.11	18.09	0	0
SCG	63.6	63.5	63.6	63.8	63.3	-100	-0.16%	23,600	5,397,500	323.20	27.29	0	0
SCI	9.2	9.1	9.4	9.4	9.1	-100	-1.09%	56,000	277,472	16.62	9,100.00	0	0
SD5	9.2	9.1	9.2	9.2	9.1	-100	-1.09%	7,200	236,599	14.17	10.01	0	500
SD9	11.4	11.3	11.3	11.3	11.2	-100	-0.88%	11,800	386,844	23.16	15.29	0	0
SDA	2.1	0				0	0.00%	-	55,033	3.30	-	0	0
SDC	6.6	6.6	7.2	7.2	6.6	0	0.00%	4,000	17,224	1.03	10.33	0	0
SDG	10.2	0				0	0.00%	-	103,428	6.19	-	0	0
SDN	26	0				0	0.00%	-	78,947	4.73	-	0	0
SDU	17.5	0				0	0.00%	-	350,000	20.96	-	0	0
SEB	47.5	47.5	47.5	47.5	47.5	0	0.00%	200	1,519,999	91.02	13.90	0	0
SED	19.9	19.8	19.8	19.9	19.5	-100	-0.50%	19,700	198,000	11.86	3.63	0	0
SFN	21.6	0				0	0.00%	-	61,866	3.70	-	0	0
SGC	84	80	76.6	80.1	76.6	-4,000	-4.76%	800	571,806	34.24	5.71	0	0
SGD	19.6	0				0	0.00%	-	79,243	4.75	-	0	0
SGH	27.5	0				0	0.00%	-	340,013	20.36	-	0	0
SHE	7	7.2	7	7.2	7	+200	+2.86%	1,300	107,663	6.45	6.76	0	0
SHN	4.9	4.8	4.9	4.9	4.6	-100	-2.04%	26,600	622,114	37.25	70.59	0	0
SHS	18.8	20.6	18.8	20.6	18.8	+1,800	+9.57%	27,350,700	18,425,922	1,103.35	16.49	962,500	437,300
SJ1	13.5	13.2	13.5	13.5	13.2	-300	-2.22%	200	573,840	34.36	18.11	0	0
SJE	18	18.2	18.1	18.2	18	+200	+1.11%	67,800	439,871	26.34	2.84	0	0
SLS	161.2	160.9	161.4	161.4	159	-300	-0.19%	5,200	1,575,524	94.34	4.26	0	0
SMN	10.7	10.3	10.6	10.7	10	-400	-3.74%	1,900	45,372	2.72	7.55	0	0
SMT	10.7	10.7	10.9	10.9	10.7	0	0.00%	5,200	70,200	4.20	48.86	0	0
SPC	7.8	7.1	7.1	7.2	7.1	-700	-8.97%	2,500	74,763	4.48	-	0	0
SRA	2.5	0				0	0.00%	-	108,000	6.47	-	0	0
SSM	5.2	4.7	4.7	4.7	4.7	-500	-9.62%	1,400	23,253	1.39	5.11	0	0
STC	15	16	16.4	16.4	15.5	+1,000	+6.67%	1,100	90,648	5.43	8.89	0	0
STP	8.2	0				0	0.00%	-	65,781	3.94	-	0	0
SVN	2.7	2.7	2.8	2.8	2.6	0	0.00%	122,200	56,700	3.40	122.73	0	0
SZB	37.5	37.5	37.5	37.5	37.5	0	0.00%	1,000	1,125,000	67.37	6.07	0	0
TA9	12.1	12.4	12.4	12.4	12	+300	+2.48%	32,200	154,005	9.22	7.39	0	0
TD6	7.1	7	7	7	6.9	-100	-1.41%	83,900	-	-	6.92	0	0
TDT	6.7	6.7	6.7	6.7	6.6	0	0.00%	28,800	160,107	9.59	10.82	0	1,300
TET	36.6	0				0	0.00%	-	208,728	12.50	-	0	0
TFC	51	49.4	54	54	48.4	-1,600	-3.14%	17,200	831,402	49.78	5.17	500	0
THB	9.2	0				0	0.00%	-	105,106	6.29	-	0	0
THD	30.3	30.2	30.4	30.4	29.5	-100	-0.33%	10,900	11,626,999	696.23	137.90	0	100
THS	12.4	0				0	0.00%	-	33,480	2.00	-	0	0
THT	8	8	7.9	8	7.9	0	0.00%	4,600	196,552	11.77	8.76	0	0
TIG	8.5	8.5	8.5	8.7	8.3	0	0.00%	622,700	1,645,653	98.54	9.32	1,100	125,800
TJC	14.9	0				0	0.00%	-	128,140	7.67	-	0	0
TKU	13.7	14	14	14	14	+300	+2.19%	1,000	101,580	6.08	12.48	0	0
TMB	53.5	54.5	54.5	54.5	54.5	+1,000	+1.87%	100	817,500	48.95	4.09	0	0
TMC	7.8	0				0	0.00%	-	96,720	5.79	-	0	0
TMX	8.7	0				0	0.00%	-	52,200	3.13	-	0	0
TNG	19.2	19.4	19.2	19.8	19.1	+200	+1.04%	1,118,000	2,378,463	142.42	7.55	2,000	29,400
TOT	15.7	15.6	15.6	15.6	15.6	-100	-0.64%	900	143,642	8.60	5.95	100	0
TPP	9.8	9.6	9.8	9.8	9.6	-200	-2.04%	200	603,708	36.15	10.39	200	0
TSB	24.2	23.9	24.1	24.2	23.8	-300	-1.24%	18,900	161,217	9.65	30.92	0	0
TTC	9.1	0				0	0.00%	-	54,059	3.24	-	0	0
TTH	2.3	2.3	2.3	2.4	2.3	0	0.00%	133,600	85,962	5.15	-	0	0
TTL	8	8.3	8.3	8.3	8.3	+300	+3.75%	500	347,386	20.80	-	0	0
TTT	35	34.1	34.1	34.1	34.1	-900	-2.57%	100	155,844	9.33	7.43	0	0
TV3	15.9	16.4	15.7	17	15.7	+500	+3.14%	2,800	156,084	9.35	14.76	0	0
TV4	14.8	15	14.8	15	14.8	+200	+1.35%	21,200	296,722	17.77	9.67	0	0
TVC	8.6	8.9	8.4	9	7.8	+300	+3.49%	73,300	984,435	58.95	2.78	6,400	6,100
TVD	10.1	10.1	10.2	10.2	10	0	0.00%	15,200	454,125	27.19	4.76	0	0
TXM	4.5	4.6	4.6	4.6	4.6	+100	+2.22%	1,200	32,200	1.93	-	0	0
UNI	8.5	0				0	0.00%	-	362,250	21.69	-	0	0
V12	11.3	0				0	0.00%	-	131,487	7.87	-	0	0
V21	6.7	6.6	6.2	6.6	6.2	-100	-1.49%	1,900	79,199	4.74	-	0	0
VBC	21	0				0	0.00%	-	157,499	9.43	-	0	0
VC1	12.5	12.1	12.1	12.1	12.1	-400	-3.20%	500	145,200	8.69	40.47	0	0
VC2	5.9	6.1	5.9	6.1	5.8	+200	+3.39%	281,400	419,493	25.12	7.20	2,100	0
VC3	27	27.5	27	27.5	26.7	+500	+1.85%	1,217,300	3,441,651	206.09	52.58	25,400	48,300
VC6	23.2	24.5	24.5	24.5	24.5	+1,300	+5.6%	100	265,601	15.90	9.83	0	0
VC7	9.8	9.9	9.8	10.1	9.6	+100	+1.02%	260,200	951,297	56.96	66.44	3,000	2,000
VC9	3.8	0				0	0.00%	-	63,442	3.80	-	0	0
VCC	9.3	9.5	9.5	9.5	9.5	+200	+2.15%	100	228,000	13.65	30.55	0	0
VCM	9.4	0				0	0.00%	-	112,800	6.75	-	0	0
VCS	43.3	44	43.4	44.3	43.3	+700	+1.62%	56,100	7,040,000	421.56	9.12	0	100
VDL	9	0				0	0.00%	-	131,914	7.90	-	0	0
VE1	3.3	0				0	0.00%	-	19,573	1.17	-	0	0
VE3	7.8	0				0	0.00%	-	10,294	0.62	-	0	0
VE4	260	0				0	0.00%	-	267,280	16.00	-	0	0
VFS	15.2	15.9	15.2	15.9	14.8	+700	+4.61%	4,305,800	2,225,482	133.26	16.24	42,800	113,200
VGP	28	28.3	28	28.3	27.7	+300	+1.07%	21,800	221,474	13.26	13.07	0	0
VGS	25	26.4	25.1	26.8	24.8	+1,400	+5.6%	699,400	1,624,238	97.26	14.31	56,200	57,000
VHE	3.6	3.7	3.6	3.7	3.5	+100	+2.78%	160,700	122,618	7.34	64.91	0	0
VHL	11	0				0	0.00%	-	275,000	16.47	-	0	0
VIF	16	15.9	15.8	15.9	15.8	-100	-0.63%	13,400	5,565,000	333.23	16.31	0	0
VIG	5.7	5.9	5.8	6	5.7	+200	+3.51%	334,100	266,286	15.95	12.80	0	0
VIT	23	22	23.5	23.5	20.8	-1,000	-4.35%	2,500	1,099,993	65.87	20.97	0	0
VLA	8.5	0				0	0.00%	-	33,966	2.03	-	0	0
VMC	5.8	5.8	5.8	5.8	5.7	0	0.00%	2,000	166,733	9.98	47.15	0	0
VMS	38.5	40	40	42.3	40	+1,500	+3.9%	17,500	360,000	21.56	23.42	0	0
VNC	36	36	36	36	36	0	0.00%	2,300	755,968	45.27	10.85	0	0
VNF	14.2	14.2	14.2	14.2	14.2	0	0.00%	500	450,145	26.95	7.52	0	0
VNR	20.8	20.5	20.8	20.8	20.5	-300	-1.44%	37,000	4,112,920	246.28	9.50	1,100	0
VNT	27.1	0				0	0.00%	-	451,055	27.01	-	0	0
VSA	20.1	20.1	20.3	20.4	20.1	0	0.00%	900	283,339	16.97	12.93	0	0
VSM	14.4	14.4	14.4	14.5	14.4	0	0.00%	2,200	72,468	4.34	3.94	0	0
VTC	11.8	11.7	12.3	12.3	11.4	-100	-0.85%	26,300	52,991	3.17	15.02	0	0
VTH	8.4	0				0	0.00%	-	66,360	3.97	-	0	0
VTJ	4	4	4	4	4	0	0.00%	1,000	45,600	2.73	142.86	0	0
VTV	14.6	14.5	14.6	14.6	14.3	-100	-0.68%	54,300	452,397	27.09	-	0	0
VTZ	20	20.1	20	20.2	20	+100	+0.5%	2,006,600	1,530,813	91.67	17.01	0	22,500
WCS	260	262.2	275	275	262.2	+2,200	+0.85%	200	786,600	47.10	10.46	0	0
WSS	6.5	6.8	6.5	6.8	6.5	+300	+4.62%	51,800	342,040	20.48	-	100	0
X20	12.3	12.3	12.3	12.3	12.3	0	0.00%	900	212,175	12.71	4.75	0	0
								合計	392,811,483	23,521.65		3,771,240	3,845,860

※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」