ハノイ証取株価- ベトナム株情報

ハノイ証取株価

2019/08/19 15:00VNT(ベトナムタイム)

HNX インデックス（10分ディレイ表示）	102.58
+0.24/+0.23%

売買高	17,075,156 株（前日比 -24.38%）
売買高（相対取引を含む）	21,052,053 株（前日比 -16.72%）

値上がり銘柄数	67
値下がり銘柄数	66
変わらず銘柄数	233
総銘柄数	366

売買代金	274,309 百万VND （前日比 -24.50%）
売買代金（相対取引を含む）	324,105 百万VND （前日比 -16.22%）

HNX30	190.90	+0.63	+0.33%
LARGE	155.43	+0.42	+0.27%
MID/SMALL	153.20	+0.11	+0.07%
VNX Allshare	1,341.61	+0.48	+0.05%

前日終値	102.35 (08/16)
始値	102.34
高値	103.44
安値	102.09
年初来高値	110.88 (03/18)
年初来安値	100.52 (01/03)

外国人投資家
	買い	売り	差引き(買い - 売り)
株数 (株)	N/A	N/A	0
金額 (百万VND)	0	0	0

産業トレンド
	-0.37	+0.62	+0.84	-0.43	+0.10		+0.33
	+0.67	+0.25	-0.41	-0.91	-0.54	-	-

[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（2019/08/19 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

AAV

10.9

10.7

-200

-1.83%

163,215

1,763,962

341,062

15.50

5.13

ACB

21.9

22.3

21.9

+100

+0.46%

1,209,980

26,676,726

27,437,633

1,247.17

4.78

ACM

0.4

0.5

0.4

+100

+25.00%

159,910

79,915

25,500

1.16

ADC

14.5

0.00%

44,370

2.02

4.04

ALT

17.9

0.00%

102,687

4.67

13.66

AMC

20.6

0.00%

58,710

2.67

AME

7.1

0.00%

178,920

8.13

6.81

AMV

17.7

17.6

17.3

-100

-0.56%

63,239

1,110,489

477,237

21.69

API

17.9

16.2

16.8

16.2

-1,700

-9.50%

5,300

87,802

573,480

26.07

26.64

APP

6.4

0.00%

174

29,646

1.35

APS

2.5

2.3

2.5

2.3

0.00%

11,100

25,550

97,500

4.43

ARM

0.00%

140,008

6.36

20.18

ART

2.2

2.1

0.00%

341,360

723,989

213,230

9.69

3.75

ATS

19.7

0.00%

68,950

3.13

BAX

71.5

69.9

68.5

-1,600

-2.24%

12,000

820,840

573,180

26.05

7.88

BBS

6.6

0.00%

100

660

39,600

1.80

7.02

BCC

7.6

7.7

7.6

0.00%

223,220

1,699,014

836,076

38.00

5.30

BDB

9.9

0.00%

11,152

0.51

11.95

BED

0.00%

78,000

3.55

2.77

BII

1.1

1.2

0.00%

409,600

450,580

63,448

2.88

BKC

5.8

0.00%

600

3,480

68,079

3.09

BLF

1.8

0.00%

20,700

0.94

BPC

0.00%

57,000

2.59

12.36

BSC

15.2

0.00%

47,891

2.18

45.77

BST

50.1

0.00%

55,110

2.51

39.75

BTS

4.4

0.00%

4,400

19,360

527,832

23.99

14.51

BTW

30.7

28.1

-700

-2.28%

900

25,760

280,800

12.76

8.76

BVS

10.9

10.8

10.9

10.7

0.00%

37,962

410,200

787,184

35.78

7.14

BXH

16.5

0.00%

49,699

2.26

14.27

C69

21.5

22.1

20.5

+500

+2.38%

363,551

7,775,801

215,000

9.77

37.49

C92

8.9

0.00%

47,285

2.15

CAG

117.6

0.00%

1,622,880

73.77

355.16

CAN

33.3

0.00%

166,500

7.57

17.16

CAP

39.1

39.9

38.9

0.00%

30,058

1,179,715

186,119

8.46

18.54

CDN

18.4

18.8

17.2

0.00%

2,400

42,040

1,821,600

82.80

11.11

CEO

10.4

10.2

0.00%

292,960

3,036,318

1,605,802

72.99

3.81

CET

4.3

4.4

3.9

+100

+2.33%

1,031,320

4,023,048

26,620

1.21

3.54

CIA

16.4

16.6

16.1

16.6

16.1

+200

+1.22%

11,620

191,450

184,260

8.38

14.53

CJC

0.00%

84,000

3.82

21.68

CKV

15.1

0.00%

60,581

2.75

11.39

CLH

15.8

14.4

15.8

14.4

0.00%

200

3,020

158,000

7.18

4.92

CLM

14.7

0.00%

161,700

7.35

8.54

CMC

6.6

7.2

+600

+9.09%

1,300

9,360

32,840

1.49

CMS

3.4

3.3

-100

-2.94%

1,500

4,950

56,760

2.58

42.66

CPC

27.7

0.00%

200

5,540

113,056

5.14

9.63

CSC

17.8

19.1

17.8

19.5

17.5

+1,300

+7.30%

144,815

2,742,436

391,550

17.80

23.08

CT6

4.1

0.00%

25,034

1.14

CTA

0.5

0.00%

4,771

0.22

CTB

0.00%

240,800

10.95

8.71

CTC

3.8

0.00%

33,440

1.52

48.83

CTP

2.1

0.00%

6,600

13,210

25,410

1.15

2.08

CTT

7.8

0.00%

36,639

1.67

7.11

CTX

44.2

43.8

42.5

44.4

-400

-0.90%

4,900

208,100

1,154,296

52.47

63.01

CVN

11.2

10.5

-200

-1.79%

5,710

60,692

90,750

4.13

2.88

CX8

9.5

0.00%

20,980

0.95

16.16

D11

21.5

20.2

21.5

-1,500

-6.98%

16,700

338,330

131,039

5.96

4.72

DAD

17.2

0.00%

80,138

3.64

6.08

DAE

16.2

0.00%

200

3,240

24,279

1.10

5.17

DBT

0.00%

135,459

6.16

6.53

DC2

0.00%

12,600

0.57

DC4

11.1

11.7

11.1

+100

+0.91%

2,754

31,367

122,100

5.55

9.50

DDG

25.8

25.7

25.8

25.6

-100

-0.39%

121,000

3,097,070

308,400

14.02

19.10

DGC

28.2

28.6

28.2

+400

+1.42%

152,020

4,357,654

3,545,620

161.16

3.58

DHP

0.00%

94,922

4.31

5.67

DHT

40.4

40.2

40.3

40.5

39.9

-200

-0.50%

19,224

774,664

849,259

38.60

8.97

DID

6.3

0.00%

50,400

2.29

5.96

DIH

18.8

20.5

18.7

20.6

18.7

+1,700

+9.04%

11,600

218,180

121,160

5.51

89.94

DL1

30.1

29.8

29.9

29.8

-300

-1.00%

21,000

626,500

3,015,085

137.05

176.89

DNC

30.8

0.00%

126,598

5.75

7.22

DNM

8.8

9.6

9.2

9.6

9.2

+800

+9.09%

4,600

43,320

42,025

1.91

8.68

DNP

0.00%

22,300

334,500

1,499,996

68.18

55.52

DNY

2.9

0.00%

78,299

3.56

DP3

63.5

62.9

0.00%

6,700

423,420

546,100

24.82

5.96

DPC

29.7

0.00%

66,447

3.02

19.49

DPS

0.5

0.4

0.00%

1,600

790

15,543

0.71

DS3

4.2

4.3

4.2

+100

+2.38%

82,200

349,780

45,880

2.09

8.14

DST

0.9

0.8

0.00%

78,110

70,299

28,997

1.32

DTD

16.8

16.4

16.8

16.9

16.4

-400

-2.38%

134,160

2,223,857

360,800

16.40

4.05

DXP

11.1

11.6

10.7

0.00%

33,840

371,854

288,456

13.11

7.85

DZM

3.2

0.00%

17,267

0.78

EBS

8.2

0.00%

81,718

3.71

6.70

ECI

13.8

0.00%

24,288

1.10

5.69

EID

13.2

+200

+1.54%

100

1,320

198,000

9.00

4.32

EVS

9.3

9.4

0.00%

12,600

115,600

558,004

25.36

21.04

FDT

32.5

0.00%

99,271

4.51

11.24

FID

1.3

1.4

1.3

0.00%

6,700

8,750

30,602

1.39

GDW

23.9

0.00%

227,050

10.32

GKM

14.9

15.1

14.8

+100

+0.67%

94,700

1,419,970

212,625

9.66

73.28

GLT

30.7

30.3

31.5

30.3

-400

-1.30%

600

18,370

246,378

11.20

13.16

GMX

0.00%

122,232

5.56

5.82

HAD

23.5

23.6

23.5

0.00%

3,800

89,330

94,000

4.27

8.68

HAT

34.3

0.00%

107,119

4.87

4.80

HBE

0.00%

17,848

0.81

10.49

HBS

3.5

3.2

-300

-8.57%

100

320

105,600

4.80

30.52

HCC

15.1

14.9

-200

-1.32%

6,000

89,680

97,126

4.41

5.95

HCT

0.00%

58,475

2.66

26.03

HDA

12.5

12.4

12.6

12.3

-100

-0.80%

284,700

3,551,900

142,600

6.48

6.93

HEV

13.2

0.00%

13,200

0.60

6.92

HGM

39.3

0.00%

468,484

21.29

19.18

HHC

110

0.00%

1,806,750

82.13

61.15

HHG

1.4

1.5

1.4

0.00%

549

784

48,855

2.22

HHP

11.7

+300

+2.56%

438,400

5,138,070

120,000

5.45

9.76

HJS

0.00%

545,997

24.82

11.56

HKB

0.6

0.7

0.6

0.00%

31,750

19,075

30,960

1.41

HKT

3.4

0.00%

20,859

0.95

19.95

HLC

7.1

0.00%

180,448

8.20

3.31

HLD

15.2

0.00%

10,700

160,520

300,000

13.64

4.72

HLY

0.00%

51,995

2.36

HMH

9.3

9.6

+300

+3.23%

300

2,880

123,921

5.63

11.66

HNM

7.2

0.00%

144,000

6.55

10.67

HOM

3.5

3.6

3.4

3.6

3.4

+100

+2.86%

21,000

73,420

249,223

11.33

8.88

HPM

11.9

0.00%

45,220

2.06

7.63

HST

6.7

0.00%

9,973

0.45

14.24

HTC

29.4

0.00%

323,400

14.70

8.10

HTP

3.5

0.00%

5,760

0.26

HUT

2.4

2.5

2.3

0.00%

972,294

2,322,806

644,717

29.31

28.94

HVA

1.1

0.00%

6,215

0.28

HVT

0.00%

858

428,534

19.48

5.11

ICG

8.9

8.7

8.3

8.7

8.3

-200

-2.25%

1,288

10,722

152,876

6.95

2.79

IDJ

3.7

3.8

+300

+8.11%

424,625

1,695,000

130,400

5.93

2.38

IDV

38.5

37.5

37.3

-1,000

-2.60%

13,000

487,740

626,402

28.47

6.15

INC

7.8

0.00%

15,600

0.71

8.41

INN

34.2

34.8

+600

+1.75%

200

6,960

626,400

28.47

6.75

ITQ

2.6

2.5

0.00%

6,200

16,010

61,993

2.82

30.22

IVS

9.3

9.7

+400

+4.30%

100

970

329,800

14.99

78.08

KDM

2.8

2.7

-100

-3.57%

5,600

15,120

19,170

0.87

4.79

KHS

12.1

12.2

13.3

12.2

+100

+0.83%

17,100

227,320

130,540

5.93

3.77

KKC

8.4

8.6

+200

+2.38%

100

860

40,354

1.83

KLF

1.2

1.1

1.2

1.1

-100

-8.33%

126,709

144,550

181,888

8.27

13.92

KMT

8.2

7.4

-800

-9.76%

1,800

13,320

72,865

3.31

28.74

KSD

5.1

-100

-1.96%

500

2,500

60,000

2.73

10.76

KSK

0.1

0.00%

2,389

0.11

KSQ

0.00%

60,000

2.73

12.10

KST

17.2

0.00%

51,531

2.34

5.88

KTS

15.3

+1,000

+5.88%

4,900

75,520

91,260

4.15

19.04

KTT

4.5

0.00%

13,298

0.60

130.40

KVC

1.1

1.2

1.1

1.2

1.1

+100

+9.09%

65,926

73,576

59,400

2.70

4.08

L14

69.5

74.3

70.2

75.6

70.2

+4,800

+6.91%

158,664

11,702,995

1,248,364

56.74

12.82

L18

8.9

0.00%

102,243

4.65

90.53

L35

9.7

8.8

-900

-9.28%

100

880

28,733

1.31

30.37

L43

0.00%

10,500

0.48

L61

8.6

8.2

8.3

8.2

-400

-4.65%

777

6,388

62,125

2.82

13.84

L62

7.2

0.00%

59,747

2.72

46.20

LAS

7.2

6.9

7.2

6.9

-300

-4.17%

3,900

27,440

778,709

35.40

12.63

LBE

27.4

0.00%

30,028

1.36

17.50

LCD

7.5

0.00%

11,250

0.51

5.32

LCS

2.7

0.00%

20,520

0.93

22.77

LDP

24.4

0.00%

660

191,050

8.68

LHC

62.3

+2,300

+3.83%

1,000

62,270

224,280

10.19

4.49

LIG

4.5

4.6

4.7

4.6

+100

+2.22%

21,620

99,610

196,577

8.94

20.67

LM7

9.9

0.00%

49,500

2.25

245.14

LO5

1.8

0.00%

9,270

0.42

266.47

LUT

0.00%

44,880

2.04

74.33

MAC

6.1

5.9

6.3

5.9

0.00%

2,100

12,860

92,352

4.20

7.45

MAS

42.6

-400

-0.93%

1,010

42,987

181,803

8.26

12.07

MBG

9.9

10.8

9.8

+900

+9.09%

51,600

557,180

451,872

20.54

24.20

MBS

15.6

15.5

15.6

15.5

-100

-0.64%

74,601

1,156,976

1,892,808

86.04

10.76

MCC

10.6

0.00%

52,853

2.40

8.83

MCF

10.4

0.00%

112,090

5.09

10.73

MCO

2.1

2.2

+100

+4.76%

200

440

9,029

0.41

69.26

MDC

7.6

0.00%

4,853

36,851

162,779

7.40

11.95

MEC

1.7

0.00%

14,201

0.65

MEL

8.7

0.00%

130,500

5.93

12.79

MHL

5.1

0.00%

26,972

1.23

MIM

12.3

0.00%

41,941

1.91

120.87

MKV

0.00%

60,000

2.73

89.70

MPT

2.1

0.00%

10,426

21,864

32,659

1.48

1.28

MSC

0.00%

360,000

16.36

MST

2.8

2.7

0.00%

171,908

467,242

99,456

4.52

6.53

NAG

5.3

0.00%

78,703

3.58

6.06

NAP

0.00%

344,275

15.65

28.26

NBC

6.2

6.1

0.00%

23,310

142,373

229,395

10.43

3.61

NBP

14.2

15.4

14.3

15.4

14.3

+1,200

+8.45%

400

6,050

198,129

9.01

5.09

NBW

0.00%

294,300

13.38

23.11

NDF

1.4

0.00%

10,995

0.50

NDN

18.3

17.9

+300

+1.67%

373,220

6,809,904

877,163

39.87

9.30

NDX

12.6

0.00%

1,000

12,600

71,663

3.26

6.02

NET

29.7

0.00%

14,600

431,450

665,232

30.24

10.51

NFC

6.3

6.9

5.8

6.9

5.8

+600

+9.52%

200

1,270

108,546

4.93

7.98

NGC

6.5

0.00%

14,949

0.68

4.10

NHA

7.5

7.4

0.00%

6,000

44,880

112,886

5.13

3.70

NHC

34.4

0.00%

104,629

4.76

10.15

NHP

0.5

0.00%

13,788

0.63

NRC

24.2

0.00%

18,200

440,440

580,800

26.40

NSH

1.8

1.7

1.8

1.7

-100

-5.56%

185,700

315,750

35,179

1.60

NST

14.5

0.00%

162,429

7.38

11.54

NTH

30.5

30.1

-400

-1.31%

3,500

105,050

325,142

14.78

NTP

39.5

39.7

38.5

+200

+0.51%

14,000

548,430

3,542,840

161.04

8.80

NVB

7.4

7.3

7.5

7.7

7.2

-100

-1.35%

324,600

2,382,650

2,969,666

134.98

55.77

OCH

7.8

7.9

+100

+1.28%

1,530,100

13,005,790

1,580,000

71.82

ONE

3.9

4.2

+300

+7.69%

220

920

33,347

1.52

5.08

PBP

10.2

-800

-7.27%

100

1,020

46,624

2.12

6.14

PCE

9.1

0.00%

91,000

4.14

6.28

PCG

12.5

0.00%

235,875

10.72

PCT

5.8

0.00%

133,400

6.06

PDB

9.5

0.00%

800

7,600

84,645

3.85

6.50

PDC

3.8

0.00%

173

57,000

2.59

PEN

6.7

0.00%

33,500

1.52

2.78

PGN

10.3

10.8

10.9

+500

+4.85%

16,400

171,880

35,640

1.62

13.85

PGS

31.6

31.7

31.8

+100

+0.32%

733,600

23,505,230

1,584,962

72.04

15.67

PGT

3.8

3.7

3.8

3.7

0.00%

46,970

173,792

33,659

1.53

5.79

PHN

28.5

30.5

-1,500

-5.00%

35,800

1,057,410

206,736

9.40

9.74

PHP

10.9

10.5

10.9

10.3

-400

-3.67%

1,100

11,690

3,433,080

156.05

9.05

PIC

10.4

0.00%

381

315,235

14.33

28.73

PJC

0.00%

7,400

213,120

187,570

8.53

8.06

PLC

14.2

-200

-1.41%

10,100

142,440

1,131,166

51.42

7.59

PMB

6.7

6.1

-600

-8.96%

100

610

73,200

3.33

5.38

PMC

61.5

61.7

60.5

61.7

60.5

+200

+0.33%

900

54,570

575,820

26.17

7.93

PMP

13.5

0.00%

56,700

2.58

12.50

PMS

12.7

0.00%

91,463

4.16

5.68

POT

19.9

0.00%

386,657

17.58

13.68

PPE

8.6

7.8

8.6

7.8

0.00%

400

3,200

17,200

0.78

6.41

PPP

15.8

0.00%

139,040

6.32

17.60

PPS

0.00%

105,000

4.77

5.53

PPY

12.6

0.00%

103,824

4.72

4.99

PRC

10.5

0.00%

12,600

0.57

9.08

PSC

14.6

0.00%

105,120

4.78

6.90

PSD

12.6

0.00%

385,811

17.54

4.74

PSE

5.7

0.00%

71,250

3.24

8.48

PSI

2.6

0.00%

1,270

3,295

155,587

7.07

23.13

PSW

5.6

0.00%

95,200

4.33

9.93

PTD

16.2

0.00%

51,840

2.36

2.71

PTI

15.1

0.00%

1,200

18,120

1,213,975

55.18

77.84

PTS

5.2

-200

-3.85%

2,000

10,000

27,840

1.27

7.14

PV2

3.2

0.00%

117,980

5.36

8.78

PVB

21.5

21.6

21.4

0.00%

106,424

2,270,473

464,400

21.11

PVC

7.4

7.3

7.4

7.3

-100

-1.35%

78,310

574,903

365,000

16.59

13.38

PVE

2.7

0.00%

67,500

3.07

27.81

PVG

6.9

6.8

6.9

6.8

-100

-1.43%

50,000

316,700

251,850

11.45

29.30

PVI

39.1

39.4

40.3

39.1

+100

+0.26%

748,578

29,603,556

9,036,361

410.74

11.75

PVL

1.9

1.8

0.00%

25,700

46,280

95,000

4.32

4.40

PVS

20.4

20.6

20.7

20.9

20.5

+200

+0.98%

1,431,649

29,187,078

9,846,106

447.55

8.51

PVX

1.4

1.3

1.4

1.5

1.3

-100

-7.14%

672,708

929,563

519,996

23.64

QHD

16.8

0.00%

92,815

4.22

41.70

QNC

2.5

0.00%

92,783

4.22

2.15

QST

13.4

0.00%

21,708

0.99

5.21

QTC

17.5

19.2

+1,700

+9.71%

200

3,840

51,840

2.36

5.57

RCL

16.5

0.00%

124,729

5.67

11.10

S55

23.9

23.8

0.00%

3,400

81,080

239,000

10.86

4.38

S74

4.1

0.00%

26,568

1.21

S99

8.4

8.2

8.4

8.1

-200

-2.38%

59,302

491,551

334,484

15.20

5.55

SAF

55.9

0.00%

442,625

20.12

10.76

SCJ

4.3

0.00%

162,708

7.40

131.60

SCL

3.8

0.00%

52,782

2.40

SD2

4.5

4.1

4.5

4.1

0.00%

200

860

64,906

2.95

19.87

SD4

6.3

0.00%

64,890

2.95

4.47

SD5

5.9

6.1

+200

+3.39%

100

610

158,599

7.21

8.66

SD6

3.2

0.00%

111,269

5.06

17.91

SD9

6.3

6.2

-100

-1.59%

10,200

63,240

212,251

9.65

10.87

SDA

0.00%

78,618

3.57

SDC

16.5

0.00%

43,059

1.96

15.28

SDG

33.7

+2,300

+6.82%

237,300

8,539,400

244,800

11.13

7.10

SDN

28.8

0.00%

43,725

1.99

6.12

SDT

3.8

0.00%

400

1,520

162,383

7.38

23.81

SDU

8.1

0.00%

162,000

7.36

119.62

SEB

33.5

+500

+1.52%

100

3,350

1,071,999

48.73

12.70

SED

17.3

0.00%

173,000

7.86

SFN

23.4

22.1

-1,300

-5.56%

100

2,210

63,298

2.88

14.96

SGC

128.8

0.00%

920,608

41.85

31.51

SGD

11.7

11.8

+100

+0.85%

200

2,360

47,707

2.17

8.89

SGH

53.6

0.00%

662,716

30.12

33.52

SGO

0.8

0.00%

16,000

0.73

SHB

6.3

6.4

6.2

0.00%

2,421,786

15,288,258

7,579,656

344.53

3.77

SHE

14.2

14.4

14.2

14.4

+200

+1.41%

800

11,300

72,000

3.27

3.91

SHN

8.9

0.00%

30,000

268,100

1,166,464

53.02

22.57

SHS

8.5

8.6

8.4

0.00%

257,228

2,199,483

1,761,780

80.08

4.35

SIC

10.4

10.3

10.4

-100

-0.96%

1,700

17,220

247,192

11.24

3.18

SJ1

17.5

0.00%

348,356

15.83

12.65

SJC

1.9

0.00%

700

1,330

13,176

0.60

SJE

+1,000

+4.17%

2,304

57,597

457,750

20.81

8.57

SLS

40.2

39.3

41.2

39.3

-900

-2.24%

8,410

334,135

384,823

17.49

6.24

SMN

9.5

0.00%

41,848

1.90

3.94

SMT

30.8

0.00%

168,397

7.65

SPI

0.9

0.8

0.9

0.8

-100

-11.11%

37,200

29,780

13,452

0.61

153.25

SPP

2.4

0.00%

300

720

60,288

2.74

3.08

SRA

11.1

11.2

11.6

11.1

+100

+0.90%

153,410

1,740,705

201,600

9.16

0.88

SSM

6.9

0.00%

34,138

1.55

92.46

STC

16.5

15.7

16.5

15.7

0.00%

200

3,220

93,481

4.25

5.84

STP

0.00%

56,154

2.55

26.28

SVN

1.8

0.00%

37,800

1.72

TA9

9.2

8.7

-500

-5.43%

100

870

108,052

4.91

5.13

TAR

30.4

30.5

30.2

30.5

30.2

+100

+0.33%

60,200

1,827,200

1,067,500

48.52

31.21

TBX

9.9

10.8

+900

+9.09%

100

1,080

16,311

0.74

TC6

4.8

0.00%

155,981

7.09

6.43

TCS

0.00%

214,774

9.76

2.99

TDN

5.1

5.2

5.1

5.2

5.1

+100

+1.96%

5,300

27,160

153,083

6.96

4.01

TDT

11.6

11.7

11.6

0.00%

6,200

72,030

92,974

4.23

4.03

TET

30.2

0.00%

172,229

7.83

12.36

TFC

4.7

0.00%

1,500

7,220

84,150

3.82

6.53

THB

0.00%

1,400

14,000

114,246

5.19

12.81

THS

0.00%

24,300

1.10

9.47

THT

6.6

0.00%

162,156

7.37

1.93

TIG

3.1

3.2

3.1

+100

+3.23%

24,852

77,125

264,481

12.02

3.90

TJC

6.1

0.00%

52,460

2.38

TKC

17.5

0.00%

187,814

8.54

73.41

TKU

9.9

9.8

9.9

9.8

+900

+10.00%

4,002

39,610

297,352

13.52

6.21

TMB

9.4

0.00%

94,000

4.27

5.96

TMC

14.3

0.00%

177,320

8.06

10.45

TMX

13.5

0.00%

81,000

3.68

8.66

TNG

18.2

18.1

18.3

18.4

-100

-0.55%

528,767

9,606,399

1,125,241

51.15

4.46

TPH

9.6

0.00%

18,212

0.83

11.74

TPP

9.9

9.3

9.9

9.3

-100

-1.00%

2,800

26,640

140,955

6.41

35.19

TSB

0.00%

47,218

2.15

13.66

TST

7.1

-100

-1.41%

2,400

16,800

33,600

1.53

4.79

TTC

12.8

0.00%

76,039

3.46

4.28

TTH

3.7

0.00%

177,200

655,640

110,630

5.03

1.91

TTL

0.00%

292,976

13.32

27.36

TTT

52.5

53.5

52.5

+1,000

+1.90%

2,400

127,950

244,506

11.11

4.54

TTZ

7.9

8.6

+700

+8.86%

20,500

174,120

65,106

2.96

67.75

TV3

29.3

0.00%

242,489

11.02

15.04

TV4

15.6

15.2

15.5

15.2

-400

-2.56%

17,851

272,756

239,707

10.90

9.77

TVC

17.4

17.2

17.3

15.7

-1,400

-8.05%

455,500

7,249,160

640,266

29.10

31.33

TVD

5.5

0.00%

247,296

11.24

4.53

TXM

3.8

3.5

3.7

3.5

-300

-7.89%

10,999

38,517

24,500

1.11

UNI

5.9

5.8

5.9

5.8

-100

-1.69%

8,700

50,960

88,833

4.04

183.40

V12

13.5

0.00%

78,543

3.57

12.41

V21

16.5

0.00%

197,997

9.00

402.50

VAT

2.1

+100

+5.00%

85,400

173,780

9,544

0.43

VBC

18.1

18.5

18.2

18.5

18.2

+400

+2.21%

400

7,310

138,749

6.31

VC1

0.00%

156,000

7.09

9.11

VC2

14.8

0.00%

222,000

10.09

14.12

VC3

22.8

22.7

22.9

22.6

0.00%

174,269

3,966,286

647,052

29.41

60.49

VC6

11.2

0.00%

89,600

4.07

11.89

VC7

7.4

7.3

0.00%

13,800

101,210

162,795

7.40

11.46

VC9

9.1

+900

+9.89%

100

1,000

116,952

5.32

18.94

VCC

9.8

0.00%

117,600

5.35

8.06

VCG

26.8

26.7

26.8

26.5

-100

-0.37%

315,385

8,389,876

11,793,675

536.08

18.95

VCM

40.2

0.00%

120,600

5.48

12.33

VCR

23.3

21.4

23.3

23.5

21.4

-1,900

-8.15%

337,352

7,522,587

754,136

34.28

VCS

89.5

90.6

+1,100

+1.23%

426,728

38,085,262

14,206,080

645.73

11.11

VDL

23.8

25.4

+1,600

+6.72%

100

2,540

372,292

16.92

25.17

VE1

9.5

9.9

-500

-5.26%

600

5,490

53,382

2.43

VE2

0.00%

20,981

0.95

18.92

VE3

6.2

6.5

+300

+4.84%

100

650

8,578

0.39

VE4

8.6

0.00%

8,841

0.40

17.01

VE8

0.00%

16,200

0.74

VE9

1.5

1.4

-100

-6.67%

7,900

11,060

17,533

0.80

VGP

22.6

0.00%

176,866

8.04

33.18

VGS

8.3

-300

-3.61%

39,990

320,970

336,893

15.31

8.22

VHE

15.2

14.6

13.9

-1,200

-7.89%

6,900

97,030

123,200

5.60

12.15

VHL

27.5

+1,000

+3.57%

2,000

56,090

725,000

32.95

4.88

VIE

0.00%

15,612

0.71

VIG

1.1

0.00%

7,800

8,570

37,547

1.71

VIT

14.5

13.9

14.3

13.9

-600

-4.14%

4,313

61,001

271,045

12.32

3.83

VIX

6.3

6.7

6.3

6.7

6.3

+400

+6.35%

42,200

270,370

676,463

30.75

3.16

VKC

3.9

-100

-2.50%

29,300

115,430

75,188

3.42

15.89

VLA

13.7

0.00%

14,796

0.67

VMC

11.5

11.2

11.6

11.8

11.2

-300

-2.61%

27,360

313,988

224,000

10.18

4.18

VMI

0.6

0.00%

6,570

0.30

VMS

8.2

0.00%

73,800

3.35

14.85

VNC

34.1

34.5

+400

+1.17%

40,000

1,228,760

362,235

16.47

10.28

VNF

26.4

0.00%

221,146

10.05

7.53

VNR

20.4

20.3

19.7

20.3

19.7

-100

-0.49%

1,300

25,790

2,660,842

120.95

9.19

VNT

43.5

39.2

-4,300

-9.89%

70,500

3,171,920

466,229

21.19

54.80

VSA

19.3

0.00%

272,062

12.37

7.55

VSM

12.6

0.00%

38,430

1.75

VTC

6.7

6.9

+200

+2.99%

253

1,735

31,251

1.42

VTH

0.00%

50,000

2.27

8.19

VTJ

3.7

3.9

+200

+5.41%

1,500

5,850

44,460

2.02

2.84

VTL

29.4

0.00%

148,764

6.76

VTS

12.9

0.00%

25,800

1.17

VTV

7.5

7.3

7.2

7.5

7.2

-200

-2.67%

1,800

13,020

227,759

10.35

10.41

VXB

9.9

0.00%

40,085

1.82

49.05

WCS

154

155.2

155

155.2

155

+1,200

+0.78%

700

108,620

388,000

17.64

5.74

WSS

2.4

0.00%

120,720

5.49

X20

9.4

0.00%

162,150

7.37

6.27

※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」