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	5.6	5.6	5.6	5.7	5.6	0	0.00%	22,300	386,331	23.13	-	0	0
ADC	20	21.9	20	21.9	20	+1,900	+9.5%	1,900	87,117	5.22	7.80	0	0
ALT	11.9	12.8	12.8	12.8	12.8	+900	+7.56%	100	73,430	4.40	23.19	0	0
AMC	11.6	0				0	0.00%	-	49,590	2.97	-	0	0
AME	6.1	6.5	6.5	6.5	6.5	+400	+6.56%	1,500	423,800	25.38	18.68	0	0
AMV	2.2	2.2	2.2	2.3	2.2	0	0.00%	553,000	288,432	17.27	-	0	0
API	6.4	6.5	6.5	6.5	6.3	+100	+1.56%	144,300	546,546	32.73	-	0	0
APS	7	7	7	7.2	6.9	0	0.00%	219,000	581,000	34.79	26.72	0	0
ARM	46.7	0				0	0.00%	-	145,297	8.70	-	0	0
ATS	21.4	0				0	0.00%	-	74,900	4.49	-	0	0
BAB	11.9	12	11.8	12	11.7	+100	+0.84%	8,800	12,038,629	720.88	10.63	0	0
BAX	35	0				0	0.00%	-	287,000	17.19	-	0	0
BBS	12.4	0				0	0.00%	-	74,400	4.46	-	0	0
BCC	7.8	7.7	7.8	7.8	7.4	-100	-1.28%	137,500	948,716	56.81	-	500	0
BCF	41.9	0				0	0.00%	-	1,590,724	95.25	-	0	0
BED	25.5	0				0	0.00%	-	76,500	4.58	-	0	0
BKC	25	24.8	25	25.5	24.7	-200	-0.80%	82,600	582,191	34.86	5.61	0	0
BNA	6.8	6.9	6.8	7	6.8	+100	+1.47%	82,700	215,621	12.91	3.39	0	0
BPC	12.5	0				0	0.00%	-	47,500	2.84	-	0	0
BTS	5.3	5.4	5.4	5.4	5.3	+100	+1.89%	21,700	667,223	39.95	-	700	0
BTW	61.3	0				0	0.00%	-	573,768	34.36	-	0	0
BVS	30.9	30.9	30.9	31.5	30.9	0	0.00%	229,100	2,230,984	133.59	11.50	0	10,900
BXH	12.2	0				0	0.00%	-	36,747	2.20	-	0	0
C69	17.3	17.2	17	17.2	16.8	-100	-0.58%	374,600	1,062,960	63.65	62.77	0	39,100
CAG	7	7.1	6.7	7.3	6.5	+100	+1.43%	13,400	97,980	5.87	-	0	0
CAN	27.3	28	28	28	28	+700	+2.56%	2,000	140,000	8.38	65.88	0	0
CAP	41.2	43.3	40.9	43.4	40.9	+2,100	+5.1%	83,400	661,189	39.59	13.81	0	0
CAR	16.5	0				0	0.00%	-	91,823	5.50	-	0	0
CCR	13	13	13	13	13	0	0.00%	800	317,897	19.04	19.43	0	0
CDN	32.5	32.6	32.6	32.9	32.3	+100	+0.31%	15,000	3,227,400	193.26	10.71	0	0
CEO	19.3	18.8	19.3	19.5	18.8	-500	-2.59%	10,759,800	10,667,422	638.77	51.65	30,800	318,300
CET	10.2	0				0	0.00%	-	61,710	3.70	-	0	0
CIA	10.2	10.3	10.1	10.3	10.1	+100	+0.98%	500	192,211	11.51	42.56	0	0
CJC	18	0				0	0.00%	-	144,000	8.62	-	0	0
CKV	18	0				0	0.00%	-	72,216	4.32	-	0	0
CLH	21.8	21.8	21.8	21.8	21.8	0	0.00%	4,300	261,600	15.66	9.48	0	0
CLM	73.8	0				0	0.00%	-	811,800	48.61	-	0	0
CMC	11	11	11.3	11.6	11	0	0.00%	900	56,192	3.36	343.75	0	0
CMS	8	8	8	8	7.9	0	0.00%	9,300	203,620	12.19	41.24	0	0
CPC	17.6	16.5	17.1	17.1	16.5	-1,100	-6.25%	5,300	67,344	4.03	7.82	0	0
CSC	17.1	17.2	17.4	17.4	16.8	+100	+0.58%	20,500	643,434	38.53	100.58	0	0
CST	13.3	13.3	13.3	13.3	13.2	0	0.00%	7,600	569,862	34.12	4.38	0	0
CTB	17.6	17.4	17.4	17.4	17.4	-200	-1.14%	600	361,920	21.67	5.03	0	0
CTP	6.1	6.2	6.3	6.3	6.1	+100	+1.64%	42,000	75,020	4.49	182.35	0	0
CTT	16.7	16.7	16.7	16.7	16.7	0	0.00%	100	78,446	4.70	5.89	0	0
CX8	9.3	0				0	0.00%	-	23,750	1.42	-	0	0
D11	10.5	10.6	10.5	10.9	10.5	+100	+0.95%	5,700	87,116	5.22	24.77	0	0
DAD	16.1	15.8	15.8	15.9	15.8	-300	-1.86%	1,500	73,615	4.41	8.61	0	0
DAE	15.6	15.6	15.6	15.6	15.6	0	0.00%	200	30,040	1.80	11.86	0	0
DC2	6.5	0				0	0.00%	-	73,481	4.40	-	0	0
DDG	1	0				0	0.00%	-	79,840	4.78	-	0	0
DHP	11.5	0				0	0.00%	-	109,160	6.54	-	0	0
DHT	68.8	69.1	68	69.5	67.8	+300	+0.44%	9,800	6,258,666	374.77	79.24	0	3,000
DIH	10.3	10	10.1	10.1	10	-300	-2.91%	8,800	68,942	4.13	5.15	0	0
DL1	5.2	5.1	5.2	5.2	5	-100	-1.92%	292,200	921,062	55.15	425.00	4,700	0
DNC	57	52	52	52	52	-5,000	-8.77%	100	521,803	31.25	8.55	0	0
DNP	19.9	19.9	19.7	19.9	19.7	0	0.00%	600	2,805,224	167.98	59.23	0	0
DP3	63	62.8	62.3	63	62.2	-200	-0.32%	15,900	1,350,196	80.85	11.14	0	0
DS3	5.9	0				0	0.00%	-	62,951	3.77	-	0	0
DST	10.9	11.3	10.9	11.4	10.8	+400	+3.67%	349,700	364,990	21.86	205.45	0	0
DTD	17.9	18.3	17.9	18.5	17.9	+400	+2.23%	370,900	1,220,355	73.08	7.48	27,400	16,500
DTG	15.1	0				0	0.00%	-	145,040	8.69	-	0	0
DTK	11.8	11.5	11.8	11.8	11.5	-300	-2.54%	13,700	7,851,826	470.17	11.35	0	500
DVM	6.6	6.4	6.5	6.5	6.3	-200	-3.03%	389,200	301,170	18.03	5.72	0	0
DXP	12.5	12.4	12.5	12.6	12.4	-100	-0.80%	307,100	742,886	44.48	13.81	0	12,400
EBS	11.3	0				0	0.00%	-	112,611	6.74	-	0	0
ECI	9.5	0				0	0.00%	-	16,720	1.00	-	0	0
EID	23.4	23.4	23.4	23.4	23.4	0	0.00%	1,100	351,000	21.02	5.14	0	0
EVS	5.5	5.5	5.5	5.5	5.4	0	0.00%	60,700	906,403	54.28	52.88	0	0
FID	1.7	1.7	1.7	1.8	1.7	0	0.00%	43,600	42,017	2.52	9.66	0	0
GDW	43.3	0				0	0.00%	-	411,350	24.63	-	0	0
GIC	16.4	15.7	16.5	16.9	15.5	-700	-4.27%	23,100	190,284	11.39	11.72	600	2,600
GKM	1.6	0				0	0.00%	-	50,295	3.01	-	0	0
GLT	29.9	29.5	29.9	30	29	-400	-1.34%	9,700	275,853	16.52	14.99	0	0
GMA	57	0				0	0.00%	-	1,140,000	68.26	-	0	0
GMX	16.6	0				0	0.00%	-	149,972	8.98	-	0	0
HAD	14.3	14.3	14.3	14.3	14.3	0	0.00%	500	57,200	3.43	11.54	0	0
HAT	33.9	33.9	33.9	33.9	33.9	0	0.00%	200	105,870	6.34	8.10	0	0
HBS	4.5	0				0	0.00%	-	148,499	8.89	-	0	0
HCC	26	28.6	26	28.6	26	+2,600	+10%	4,300	186,430	11.16	14.85	0	0
HCT	10	0				0	0.00%	-	20,164	1.21	-	0	0
HDA	6.3	6.3	6.3	6.4	6	0	0.00%	11,300	173,880	10.41	11.95	0	0
HEV	8.8	8	8	8	8	-800	-9.09%	400	40,000	2.40	39.80	0	0
HGM	191.9	191.8	191.1	192	190.5	-100	-0.05%	5,300	2,416,680	144.71	13.32	0	0
HHC	120.2	108.2	108.2	108.2	108.2	-12,000	-9.98%	100	1,777,185	106.42	40.16	0	0
HJS	28.9	0				0	0.00%	-	606,897	36.34	-	0	0
HKT	13.7	15	13.8	15	13.5	+1,300	+9.49%	85,900	92,025	5.51	357.14	0	0
HLC	12.4	12.5	12.4	12.6	12.3	+100	+0.81%	4,900	317,690	19.02	3.62	0	1,300
HLD	19.7	19.4	19.8	19.8	19	-300	-1.52%	21,400	1,066,999	63.89	103.74	200	0
HMH	19.5	0				0	0.00%	-	269,923	16.16	-	0	0
HMR	11.1	11	11.1	11.3	11	-100	-0.90%	7,100	61,737	3.70	10.23	0	0
HOM	4.7	4.6	4.5	4.6	4.5	-100	-2.13%	39,000	331,190	19.83	-	0	0
HTC	34.2	0				0	0.00%	-	564,300	33.79	-	0	0
HUT	16.6	16.4	16.7	17.1	16.4	-200	-1.20%	1,799,000	17,519,884	1,049.09	93.71	24,000	0
HVT	28.5	28.8	28.9	28.9	28.6	+300	+1.05%	27,300	791,137	47.37	4.15	0	0
ICG	20	20	20	20.1	19.9	0	0.00%	5,900	351,440	21.04	1,333.33	0	900
IDC	47.5	49.5	48	50.8	47.5	+2,000	+4.21%	5,603,300	18,785,192	1,124.86	8.28	792,170	714,300
IDJ	4.3	4.3	4.4	4.4	4.2	0	0.00%	486,700	746,008	44.67	7.80	0	0
IDV	27.3	28.4	27.4	28.4	27.4	+1,100	+4.03%	28,900	1,171,124	70.13	9.68	0	0
INC	12.9	0				0	0.00%	-	41,280	2.47	-	0	0
INN	41.8	41.8	41.8	41.8	41.8	0	0.00%	100	1,128,600	67.58	6.93	0	0
IPA	18.8	18.4	18.8	18.9	18.4	-400	-2.13%	70,000	3,934,578	235.60	9.56	200	0
ITQ	3	3	3.1	3.2	3	0	0.00%	268,300	95,530	5.72	90.91	0	0
IVS	8.2	8.2	8.2	8.2	8.1	0	0.00%	27,100	860,371	51.52	33.20	1,600	0
KDM	30.7	30.5	30.5	30.5	30	-200	-0.65%	23,800	231,708	13.87	178.36	0	0
KHS	17.4	17.7	17.4	17.7	17.4	+300	+1.72%	2,500	246,111	14.74	9.06	0	0
KKC	7.3	7.2	7.3	7.3	7.2	-100	-1.37%	2,800	37,439	2.24	5.43	0	0
KMT	12.1	0				0	0.00%	-	119,143	7.13	-	0	0
KSD	4.7	0				0	0.00%	-	56,400	3.38	-	0	0
KSF	83.6	83.5	83.7	84	82	-100	-0.12%	33,500	25,050,000	1,500.00	36.88	12,810	0
KST	13.4	0				0	0.00%	-	80,293	4.81	-	0	0
KSV	178.6	181.9	180.1	184.5	178.2	+3,300	+1.85%	69,500	36,380,000	2,178.44	28.52	0	0
KTS	25	26	26.5	26.5	24.8	+1,000	+4%	6,700	131,820	7.89	3.87	0	0
L14	26.3	26	26.3	26.4	26	-300	-1.14%	70,200	802,342	48.04	46.76	0	0
L18	27	26.1	26.9	26.9	25.5	-900	-3.33%	63,200	1,193,809	71.49	4.88	0	0
L40	70	69.9	71.5	72	69.1	-100	-0.14%	71,500	754,920	45.20	5.87	0	0
LAS	17.8	17.8	17.8	18	17.5	0	0.00%	455,000	2,008,844	120.29	13.23	12,000	0
LBE	29	29.2	29.2	29.2	29.2	+200	+0.69%	1,000	90,520	5.42	20.17	0	0
LCD	19.6	0				0	0.00%	-	29,399	1.76	-	0	0
LDP	9.1	9	9	9.1	8.9	-100	-1.10%	57,900	168,553	10.09	16.51	0	0
LHC	104.4	105.9	104.3	107	104.3	+1,500	+1.44%	9,000	1,524,960	91.31	22.77	0	0
LIG	4.1	4.1	4.1	4.1	4	0	0.00%	194,600	386,305	23.13	186.36	0	0
MAC	12.6	12.2	12.5	12.5	12	-400	-3.17%	15,700	536,264	32.11	3.93	700	0
MAS	37.9	0				0	0.00%	-	161,745	9.69	-	0	0
MBG	3.1	3.1	3.1	3.2	3	0	0.00%	268,100	372,677	22.32	13.60	0	0
MBS	27.5	27.5	27.5	27.8	27.3	0	0.00%	4,982,500	183,512,720	10,988.79	20.43	132,500	250,200
MCC	13.7	0				0	0.00%	-	68,310	4.09	-	0	0
MCF	7.6	7.6	7.6	7.6	7.6	0	0.00%	8,400	81,912	4.90	9.92	0	0
MCO	5.1	0				0	0.00%	-	20,930	1.25	-	0	0
MDC	10.3	10.2	10.2	10.3	10.2	-100	-0.97%	500	218,467	13.08	4.10	0	0
MED	20.4	0				0	0.00%	-	253,164	15.16	-	0	0
MEL	7.3	0				0	0.00%	-	109,500	6.56	-	0	0
MIC	12.9	13.2	12.8	13.4	12.8	+300	+2.33%	8,900	112,826	6.76	6.98	0	0
MKV	26.4	0				0	0.00%	-	132,000	7.90	-	0	0
MST	6.3	6.6	6.3	6.6	6.3	+300	+4.76%	3,518,200	749,788	44.90	29.20	340,500	0
MVB	17.6	17.5	17.7	17.7	17.5	-100	-0.57%	800	1,837,500	110.03	9.53	200	0
NAG	8	8.1	8.2	8.3	8	+100	+1.25%	215,100	312,824	18.73	10.48	0	0
NAP	10.8	10.8	11	11	10.8	0	0.00%	400	232,386	13.92	13.74	0	0
NBC	8.8	8.9	8.8	8.9	8.8	+100	+1.14%	41,100	329,292	19.72	8.87	0	0
NBP	7.7	7.7	7.7	7.7	7.7	0	0.00%	3,600	99,064	5.93	-	900	1,700
NBW	32.3	35	35	35	35	+2,700	+8.36%	100	381,500	22.84	12.59	0	0
NDN	11	11.1	11.1	11.2	11	+100	+0.91%	236,000	795,403	47.63	22.07	500	0
NDX	6	6	6	6	6	0	0.00%	4,700	57,525	3.44	375.00	0	0
NET	68.1	67.6	68.1	68.1	67.5	-500	-0.73%	2,600	1,514,130	90.67	7.33	0	0
NFC	60.7	66.4	66.4	66.4	66.4	+5,700	+9.39%	100	1,044,556	62.55	23.35	0	0
NHC	18.9	20.5	20.5	20.5	20.5	+1,600	+8.47%	100	62,352	3.73	126.54	0	0
NRC	5.8	5.9	5.9	6	5.7	+100	+1.72%	1,335,200	546,327	32.71	-	0	0
NSH	4.6	4.6	4.6	4.6	4.4	0	0.00%	64,000	95,190	5.70	50.55	0	0
NST	12.6	13.4	13.4	13.4	13.4	+800	+6.35%	100	150,107	8.99	8.20	0	0
NTH	57.4	0				0	0.00%	-	620,038	37.13	-	0	0
NTP	64.7	64.8	65.2	65.2	64.5	+100	+0.15%	188,500	11,083,277	663.67	13.90	20,000	10,800
NVB	12.2	12.4	12.3	12.5	12.2	+200	+1.64%	194,900	14,565,446	872.18	-	23,300	0
OCH	5.9	5.9	5.7	5.9	5.7	0	0.00%	14,000	1,180,000	70.66	6.64	0	0
ONE	8.2	9	8.5	9	8.2	+800	+9.76%	28,900	71,043	4.25	55.56	0	0
PBP	12.4	12.5	12.4	12.5	12.4	+100	+0.81%	3,500	59,994	3.59	9.21	0	0
PCE	19.1	0				0	0.00%	-	191,000	11.44	-	0	0
PCH	20.1	20.4	20.1	20.5	20.1	+300	+1.49%	101,500	493,679	29.56	39.77	0	0
PCT	10.9	10.7	10	10.7	10	-200	-1.83%	10,000	535,380	32.06	6.56	0	0
PDB	24.3	24.2	24.3	24.3	24	-100	-0.41%	18,800	215,622	12.91	26.86	0	0
PEN	9.1	0				0	0.00%	-	45,500	2.72	-	0	0
PGN	6.2	6	6.2	6.3	6	-200	-3.23%	34,000	56,789	3.40	75.00	0	0
PGS	51.6	51.4	50.5	51.4	50.5	-200	-0.39%	400	2,569,938	153.89	24.49	0	0
PGT	7.4	7.3	6.7	7.3	6.7	-100	-1.35%	300	67,465	4.04	14.37	0	0
PHN	71	0				0	0.00%	-	515,028	30.84	-	0	0
PIA	26.5	0				0	0.00%	-	103,350	6.19	-	0	0
PIC	17.5	19	16.8	19	16.4	+1,500	+8.57%	7,800	633,458	37.93	22.07	0	0
PJC	30.8	0				0	0.00%	-	225,667	13.51	-	0	0
PLC	31.8	32.1	31.8	33	31.7	+300	+0.94%	895,500	2,593,602	155.31	60.00	86,800	9,400
PMB	10.2	10.4	10.4	10.4	10.3	+200	+1.96%	4,700	124,800	7.47	16.15	0	0
PMC	140.8	142.3	141.2	150	141.1	+1,500	+1.07%	600	1,328,025	79.52	22.70	0	100
PMP	12.5	0				0	0.00%	-	52,500	3.14	-	0	0
PMS	34.5	35.3	35.3	35.3	35.3	+800	+2.32%	300	254,223	15.22	8.45	0	0
POT	19.8	19.5	19.8	19.8	19	-300	-1.52%	6,100	378,885	22.69	112.72	0	0
PPE	12.6	0				0	0.00%	-	45,360	2.72	-	0	0
PPP	18.4	0				0	0.00%	-	161,920	9.70	-	0	0
PPS	10.1	0				0	0.00%	-	151,500	9.07	-	0	0
PPT	15.1	15.1	15.1	15.2	15	0	0.00%	184,100	296,638	17.76	29.38	0	0
PPY	9.2	9.1	9	9.1	9	-100	-1.09%	900	85,030	5.09	7.39	0	0
PRC	12	11.9	11.9	11.9	11.9	-100	-0.83%	3,800	73,776	4.42	7.23	0	0
PRE	22.5	22.5	22.2	22.5	22.2	0	0.00%	3,100	2,349,000	140.66	12.78	200	100
PSC	12	0				0	0.00%	-	86,400	5.17	-	0	0
PSD	17.7	17.4	17.7	17.7	17.2	-300	-1.69%	79,400	901,805	54.00	11.16	0	0
PSE	10.6	10.9	10.9	10.9	10.9	+300	+2.83%	400	136,250	8.16	9.04	100	0
PSI	7.9	7.9	7.9	7.9	7.8	0	0.00%	181,800	472,746	28.31	18.24	0	0
PSW	7.8	7.8	7.7	7.8	7.7	0	0.00%	18,100	132,600	7.94	17.53	0	0
PTD	7	0				0	0.00%	-	35,000	2.10	-	0	0
PTI	30.8	30.7	30.8	30.8	30.7	-100	-0.32%	200	3,702,178	221.69	7.67	0	0
PTS	9.3	9.3	9.4	9.4	9.3	0	0.00%	6,600	51,782	3.10	13.56	0	0
PTX	24.8	23	23	23	23	-1,800	-7.26%	100	147,946	8.86	7.55	0	0
PV2	2.6	2.6	2.5	2.6	2.5	0	0.00%	39,000	95,859	5.74	-	0	0
PVB	34.9	35.1	34.9	36.1	33	+200	+0.57%	225,500	758,160	45.40	52.15	37,700	2,000
PVC	14.7	14.8	14.7	15.4	14.5	+100	+0.68%	5,138,400	1,201,678	71.96	822.22	0	0
PVG	7	6.9	7	7.1	6.8	-100	-1.43%	148,700	275,990	16.53	21.56	3,100	3,300
PVI	86.7	88	86.7	88	86.7	+1,300	+1.5%	51,900	20,613,283	1,234.33	24.75	6,700	3,000
PVS	47	47	47.1	48.9	46	0	0.00%	9,697,000	24,036,745	1,439.33	24.44	247,200	1,459,910
QHD	54	0				0	0.00%	-	357,992	21.44	-	0	0
QST	28.3	0				0	0.00%	-	91,692	5.49	-	0	0
QTC	34.5	0				0	0.00%	-	93,150	5.58	-	0	0
RCL	12.7	12.4	12.3	12.4	12.2	-300	-2.36%	1,600	175,283	10.50	144.19	0	0
S55	65.7	0				0	0.00%	-	657,000	39.34	-	0	0
S99	9.1	9.1	9.1	9.1	9	0	0.00%	33,700	902,122	54.02	22.58	0	0
SAF	55.8	55.5	55.5	55.5	55.5	-300	-0.54%	4,500	668,586	40.04	18.06	0	0
SCG	64.8	64.4	64.7	64.8	64.3	-400	-0.62%	26,600	5,474,000	327.78	27.68	0	0
SCI	9.5	9.4	9.6	9.8	9.4	-100	-1.05%	19,700	286,619	17.16	9,400.00	0	0
SD5	7.8	7.9	7.8	7.9	7.8	+100	+1.28%	500	205,399	12.30	8.69	0	0
SD9	10.7	10.7	10.7	10.7	10.6	0	0.00%	90,400	366,304	21.93	14.48	0	0
SDA	2.2	0				0	0.00%	-	57,653	3.45	-	0	0
SDC	7.1	0				0	0.00%	-	18,529	1.11	-	0	0
SDG	9.9	0				0	0.00%	-	100,386	6.01	-	0	0
SDN	22.5	0				0	0.00%	-	68,320	4.09	-	0	0
SDU	17.6	16.8	19.3	19.3	16.8	-800	-4.55%	1,800	336,000	20.12	266.67	0	0
SEB	47.5	0				0	0.00%	-	1,519,999	91.02	-	0	0
SED	18.7	18.9	18.7	19	18.6	+200	+1.07%	10,300	189,000	11.32	3.46	0	0
SFN	18.2	20	20	20	20	+1,800	+9.89%	100	57,283	3.43	7.79	0	0
SGC	77.1	77	77.1	77.2	76.8	-100	-0.13%	4,700	550,364	32.96	5.49	300	3,000
SGD	19.7	0				0	0.00%	-	79,647	4.77	-	0	0
SGH	19.8	0				0	0.00%	-	244,809	14.66	-	0	0
SHE	6.8	7	7	7	6.9	+200	+2.94%	300	104,672	6.27	6.57	0	0
SHN	3.8	3.8	3.8	3.8	3.7	0	0.00%	4,600	492,507	29.49	55.88	0	0
SHS	19.1	18.8	19.1	19.3	18.8	-300	-1.57%	12,351,900	16,815,890	1,006.94	15.05	48,700	1,110,200
SJ1	13.1	13	13	13	13	-100	-0.76%	100	565,145	33.84	17.83	0	0
SJE	17.9	17.9	17.9	18	17.7	0	0.00%	76,800	432,620	25.91	2.80	0	0
SLS	162	161.5	160.3	162.5	160.1	-500	-0.31%	2,300	1,581,399	94.69	4.28	0	500
SMN	10.5	10.5	10.5	10.5	10.5	0	0.00%	1,000	46,253	2.77	7.69	0	0
SMT	8.9	8.4	8.2	9	8.2	-500	-5.62%	23,500	55,110	3.30	38.36	0	0
SPC	10.4	0				0	0.00%	-	109,512	6.56	-	0	0
SRA	2.3	0				0	0.00%	-	99,360	5.95	-	0	0
SSM	5.5	0				0	0.00%	-	27,211	1.63	-	0	0
STC	17.1	17.3	17.5	17.5	17	+200	+1.17%	2,200	98,014	5.87	9.62	0	0
STP	8.3	0				0	0.00%	-	66,583	3.99	-	0	0
SVN	2.3	2.2	2.3	2.3	2.2	-100	-4.35%	153,900	46,200	2.77	100.00	0	0
SZB	39	39.2	39.5	39.5	39.2	+200	+0.51%	2,700	1,176,000	70.42	6.35	0	0
TA9	12.3	12.3	12.2	12.3	12.2	0	0.00%	1,100	152,763	9.15	7.33	0	0
TD6	7.4	7.4	7.4	7.5	7.2	0	0.00%	77,400	-	-	7.32	0	0
TDT	6.6	6.6	6.5	6.6	6.5	0	0.00%	18,700	157,717	9.44	10.66	0	0
TET	44.2	0				0	0.00%	-	252,070	15.09	-	0	0
TFC	42.4	42.3	42.4	42.9	41.3	-100	-0.24%	2,400	711,909	42.63	4.42	0	0
THB	9.2	0				0	0.00%	-	105,106	6.29	-	0	0
THD	30.4	30.8	30.5	31.1	30.4	+400	+1.32%	4,800	11,857,999	710.06	140.64	0	100
THS	9.9	0				0	0.00%	-	26,730	1.60	-	0	0
THT	8.5	8.5	8.5	8.5	8.4	0	0.00%	10,500	208,837	12.51	9.31	0	0
TIG	8.4	8.4	8.4	8.5	8.3	0	0.00%	368,200	1,626,292	97.38	9.21	2,000	22,900
TJC	12	12.9	12.5	13.1	12.5	+900	+7.5%	400	110,940	6.64	51.39	0	0
TKU	13.8	0				0	0.00%	-	100,129	6.00	-	0	0
TMB	54	53	53.5	53.5	53	-1,000	-1.85%	4,800	795,000	47.60	3.98	0	0
TMC	8.2	0				0	0.00%	-	101,680	6.09	-	0	0
TMX	8.5	0				0	0.00%	-	51,000	3.05	-	0	0
TNG	23	24.2	23.2	24.5	22.5	+1,200	+5.22%	4,023,400	2,966,949	177.66	9.42	969,700	144,940
TOT	15.9	15.9	15.9	15.9	15.8	0	0.00%	2,900	146,405	8.77	6.07	0	0
TPP	10.3	11	10.5	11	10.5	+700	+6.8%	7,100	691,749	41.42	11.90	200	0
TSB	25	24.7	25	25	24	-300	-1.20%	5,200	166,613	9.98	31.95	500	3,600
TTC	10	10	10	10	10	0	0.00%	6,700	59,405	3.56	19.49	0	0
TTH	2.3	2.5	2.4	2.5	2.3	+200	+8.7%	800,200	93,437	5.60	-	0	0
TTL	8.4	8.4	8.2	8.4	8.2	0	0.00%	600	351,571	21.05	-	0	0
TTT	36.7	36.9	36.9	36.9	36.9	+200	+0.54%	100	168,641	10.10	8.04	0	0
TV3	17.7	17	17.5	17.5	17	-700	-3.95%	3,000	161,794	9.69	15.30	0	0
TV4	16	15.6	15.8	15.8	15.6	-400	-2.50%	1,300	308,591	18.48	10.06	0	0
TVC	8.3	8.5	8.3	8.5	8.2	+200	+2.41%	90,200	940,191	56.30	2.66	6,300	0
TVD	10.1	10.2	10.1	10.2	10.1	+100	+0.99%	7,900	458,621	27.46	4.81	0	0
TXM	4.4	4.4	4.5	4.5	4.4	0	0.00%	900	30,800	1.84	-	0	0
UNI	8.6	0				0	0.00%	-	366,512	21.95	-	0	0
V12	11.4	10.9	11	11	10.9	-500	-4.39%	11,200	126,832	7.59	13.99	0	0
V21	6.4	6.3	6.3	6.9	6.3	-100	-1.56%	700	75,599	4.53	-	0	0
VBC	20.7	20.7	20.7	20.7	20.7	0	0.00%	2,400	155,249	9.30	7.18	0	0
VC1	12.3	0				0	0.00%	-	147,600	8.84	-	0	0
VC2	5.5	5.4	5.5	5.6	5.4	-100	-1.82%	281,500	371,355	22.24	6.38	30,700	0
VC3	27.3	27.3	27.2	27.3	27.1	0	0.00%	893,900	3,416,621	204.59	52.20	7,500	2,000
VC6	22	24.2	24.2	24.2	24.2	+2,200	+10%	100	262,349	15.71	9.71	0	0
VC7	8.5	8.4	8.5	8.5	8.2	-100	-1.18%	220,600	807,161	48.33	56.38	0	0
VC9	3.8	3.8	3.8	3.9	3.6	0	0.00%	8,400	63,442	3.80	80.85	0	0
VCC	10	10	9.7	10	9.7	0	0.00%	6,000	240,000	14.37	32.15	0	0
VCM	8.4	8.3	8.4	8.4	8.3	-100	-1.19%	400	99,600	5.96	14.00	0	0
VCS	45	44.8	45.1	45.9	44.8	-200	-0.44%	62,400	7,168,000	429.22	9.29	0	10,200
VDL	10.5	0				0	0.00%	-	153,900	9.22	-	0	0
VE1	3.3	3.2	3.4	3.4	3.2	-100	-3.03%	200	18,980	1.14	38.55	0	0
VE3	5.4	0				0	0.00%	-	18,360	1.10	-	0	0
VE4	260	0				0	0.00%	-	267,280	16.00	-	0	0
VFS	15.1	15.2	15	15.3	14.9	+100	+0.66%	1,624,100	2,127,505	127.40	15.53	56,600	20,000
VGP	27.2	27.5	27.2	27.6	26.9	+300	+1.1%	35,200	215,213	12.89	12.70	0	0
VGS	27.8	28	27.9	29	27.8	+200	+0.72%	1,562,300	1,722,676	103.15	15.18	63,300	100
VHE	3.2	3.2	3.2	3.3	3.2	0	0.00%	255,500	106,048	6.35	56.14	0	0
VHL	12.8	11.8	12.6	12.6	11.8	-1,000	-7.81%	1,700	295,000	17.66	-	0	0
VIF	18	16.4	18.3	18.3	16.4	-1,600	-8.89%	27,600	5,740,000	343.71	16.82	0	0
VIG	5.5	5.5	5.5	5.5	5.4	0	0.00%	54,600	248,233	14.86	11.93	0	0
VIT	24	0				0	0.00%	-	1,199,992	71.86	-	0	0
VLA	10.6	11.4	10.6	11.4	10.6	+800	+7.55%	200	45,554	2.73	88.37	0	0
VMC	5.2	5.2	5.2	5.2	5.2	0	0.00%	1,400	149,484	8.95	42.28	0	0
VMS	54.7	0				0	0.00%	-	492,300	29.48	-	0	0
VNC	38.8	38.5	38.5	38.5	38.5	-300	-0.77%	100	808,466	48.41	11.60	0	0
VNF	15.3	16.5	15.3	16.8	15.3	+1,200	+7.84%	98,300	523,056	31.32	8.73	0	0
VNR	21.2	21.3	21.1	21.3	21.1	+100	+0.47%	29,100	4,273,424	255.89	9.87	300	0
VNT	27.1	0				0	0.00%	-	451,055	27.01	-	0	0
VSA	20.5	21.1	21.1	21.1	21.1	+600	+2.93%	100	297,436	17.81	13.57	0	0
VSM	15	15.1	16.5	16.5	15.1	+100	+0.67%	300	75,990	4.55	4.14	0	0
VTC	14.5	15.9	15.8	15.9	15.8	+1,400	+9.66%	30,200	72,013	4.31	20.41	0	0
VTH	8.2	0				0	0.00%	-	89,380	5.35	-	0	0
VTJ	3.9	3.9	4	4	3.9	0	0.00%	2,800	44,460	2.66	139.29	0	0
VTV	15.8	15.5	15.3	15.8	15.3	-300	-1.90%	66,500	483,597	28.96	-	0	0
VTZ	20.3	20.3	20.4	20.5	20.2	0	0.00%	1,239,500	1,546,045	92.58	17.17	28,400	0
WCS	270.1	0				0	0.00%	-	810,300	48.52	-	0	0
WSS	6.5	6.6	6.4	6.6	6.4	+100	+1.54%	36,200	331,980	19.88	-	0	0
X20	12.5	0				0	0.00%	-	215,625	12.91	-	0	0
								合計	572,293,528	34,269.07		3,022,580	4,177,850

※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」