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	5.7	5.8	5.8	5.8	5.7	+100	+1.75%	223,200	400,128	22.35	-	0	22,000
ADC	19.2	0				0	0.00%	-	76,376	4.27	-	0	0
ALT	12.1	12.1	12.1	12.1	12.1	0	0.00%	200	69,414	3.88	21.92	0	0
AMC	18	0				0	0.00%	-	51,300	2.87	-	0	0
AME	8.9	0				0	0.00%	-	580,280	32.42	-	0	0
AMV	2	0				0	0.00%	-	262,211	14.65	-	0	0
API	8.8	8.6	8.8	8.9	8.5	-200	-2.27%	237,200	723,122	40.40	-	0	0
APS	10.5	10.3	10.5	10.7	10.2	-200	-1.90%	858,600	854,900	47.76	39.31	31,800	42,000
ARM	28.2	0				0	0.00%	-	87,738	4.90	-	0	0
ATS	18.9	0				0	0.00%	-	66,150	3.70	-	0	0
BAB	14.5	14.4	14.7	15	14.4	-100	-0.69%	28,400	14,446,354	807.06	12.75	0	0
BAX	36	36	36	36	36	0	0.00%	100	295,200	16.49	11.31	0	0
BBS	13	0				0	0.00%	-	78,000	4.36	-	0	0
BCC	8.5	9	8.5	9	8.4	+500	+5.88%	348,200	1,108,888	61.95	-	51,800	0
BCF	38	0				0	0.00%	-	1,442,661	80.60	-	0	0
BED	25.8	0				0	0.00%	-	77,400	4.32	-	0	0
BKC	26.9	27	26.7	27.2	26.6	+100	+0.37%	16,200	316,919	17.70	6.11	0	0
BNA	7.3	7.2	7.2	7.3	7	-100	-1.37%	245,500	224,996	12.57	3.54	0	0
BPC	12.8	12.8	12.8	12.8	12.8	0	0.00%	800	48,640	2.72	44.29	0	0
BSC	13.6	0				0	0.00%	-	42,850	2.39	-	0	0
BTS	5.5	5.5	5.4	5.6	5.4	0	0.00%	41,200	679,579	37.97	-	0	100
BTW	63.1	60	60	60	60	-3,100	-4.91%	100	561,600	31.37	11.93	0	0
BVS	39	38.9	39.4	39.5	38.4	-100	-0.26%	229,700	2,808,586	156.90	14.47	0	4,900
BXH	17.2	0				0	0.00%	-	51,807	2.89	-	0	0
C69	11.6	12.3	11.6	12.3	11.6	+700	+6.03%	1,057,600	760,140	42.47	44.89	75,100	37,200
CAG	7.6	7.6	7.6	7.6	7.6	0	0.00%	200	104,880	5.86	-	0	0
CAN	36.9	33.6	33.9	33.9	33.6	-3,300	-8.94%	7,900	168,000	9.39	79.06	0	0
CAP	38.2	38.2	38.3	38.3	38	0	0.00%	5,100	583,313	32.59	13.07	0	0
CAR	16.6	0				0	0.00%	-	92,379	5.16	-	0	0
CCR	13.2	12.6	12.6	12.6	12.6	-600	-4.55%	100	308,116	17.21	18.83	0	0
CDN	31.4	31.3	31.4	31.6	31.2	-100	-0.32%	2,500	3,098,700	173.11	10.28	0	100
CEO	24.1	23.7	24.1	24.4	23.6	-400	-1.66%	12,375,800	12,807,632	715.51	65.11	87,700	1,263,120
CET	5.1	5.2	5.1	5.3	5.1	+100	+1.96%	32,100	31,460	1.76	472.73	0	0
CIA	9.9	9.9	9.9	9.9	9.9	0	0.00%	3,300	184,746	10.32	40.91	0	0
CJC	24	0				0	0.00%	-	192,000	10.73	-	0	0
CKV	12	0				0	0.00%	-	48,144	2.69	-	0	0
CLH	21.6	21.7	21.8	21.9	21.7	+100	+0.46%	4,600	260,400	14.55	9.43	0	0
CLM	69	0				0	0.00%	-	759,000	42.40	-	0	0
CMC	8.5	9.3	9.1	9.3	9.1	+800	+9.41%	1,000	47,508	2.65	290.63	0	0
CMS	8.4	8.4	8.4	8.5	8.3	0	0.00%	38,600	213,801	11.94	43.30	0	0
CPC	17.4	17.4	17.3	17.4	17.1	0	0.00%	3,000	71,017	3.97	8.24	0	0
CSC	21.1	20.8	21.4	21.7	20.8	-300	-1.42%	45,800	778,107	43.47	121.64	0	0
CST	14.9	14.8	14.7	14.9	14.6	-100	-0.67%	32,500	634,132	35.43	4.88	0	10,800
CTB	25.6	26.6	26.6	26.6	26.6	+1,000	+3.91%	100	363,888	20.33	7.69	0	0
CTP	16.4	16.7	16.5	16.9	16	+300	+1.83%	64,200	202,070	11.29	491.18	300	0
CTT	17.7	0				0	0.00%	-	83,143	4.64	-	0	0
CX8	9.9	9.9	9.9	9.9	9.9	0	0.00%	100	25,282	1.41	50.51	0	0
D11	10.6	10.6	10.6	10.6	10.6	0	0.00%	200	77,784	4.35	24.77	0	0
DAD	18	0				0	0.00%	-	83,866	4.69	-	0	0
DAE	14.9	0				0	0.00%	-	28,692	1.60	-	0	0
DC2	7	0				0	0.00%	-	79,133	4.42	-	0	0
DDG	2.7	2.7	2.6	2.8	2.6	0	0.00%	545,900	215,568	12.04	-	0	0
DHP	12	12	11.6	12	11.6	0	0.00%	4,000	113,906	6.36	8.63	0	0
DHT	84.3	84.3	84.6	85.8	84.3	0	0.00%	2,000	6,941,284	387.78	96.67	0	0
DIH	17.1	17.5	17	17.5	17	+400	+2.34%	11,800	120,648	6.74	9.02	0	0
DL1	6.8	6.7	6.8	6.9	6.6	-100	-1.47%	488,000	711,782	39.76	558.33	0	40,300
DNC	54	54	54	54	54	0	0.00%	100	541,873	30.27	8.88	0	0
DNP	20.4	0				0	0.00%	-	2,875,707	160.65	-	0	0
DP3	52.2	52.3	52.3	52.4	52.3	+100	+0.19%	19,200	1,124,446	62.82	9.28	0	0
DS3	6.9	6.8	6.3	6.9	6.3	-100	-1.45%	300	72,554	4.05	8.22	0	0
DST	9.2	9.2	9.1	9.2	9	0	0.00%	62,100	297,160	16.60	167.27	0	0
DTD	21.1	20.7	21.4	21.5	20.7	-400	-1.90%	367,500	1,380,401	77.12	8.46	10,300	46,900
DTG	15.5	0				0	0.00%	-	148,882	8.32	-	0	0
DTK	11.9	12	12.4	12.4	11.5	+100	+0.84%	6,100	8,193,210	457.72	11.85	200	0
DVM	8	8	8	8.1	7.9	0	0.00%	171,000	342,239	19.12	7.15	0	0
DXP	11.1	11.1	11.2	11.2	11	0	0.00%	153,600	665,002	37.15	12.36	7,600	2,900
EBS	12.5	12.4	12.4	12.4	11.5	-100	-0.80%	1,200	123,573	6.90	10.20	0	0
ECI	10.4	10.5	10.4	11.2	10.4	+100	+0.96%	1,700	18,480	1.03	-	0	0
EID	26.3	26.2	26.3	26.3	26	-100	-0.38%	6,400	393,000	21.96	5.76	0	0
EVS	7.8	7.8	8	8.1	7.8	0	0.00%	723,000	1,285,445	71.81	75.00	0	65,000
FID	1.8	0				0	0.00%	-	44,489	2.49	-	0	0
GDW	39.3	39.3	39.3	39.3	39.3	0	0.00%	100	373,350	20.86	9.36	0	0
GIC	16.9	0				0	0.00%	-	204,828	11.44	-	0	0
GKM	5	5	4.9	5.2	4.7	0	0.00%	368,600	157,171	8.78	40.98	500	0
GLT	18.2	18.8	19	19	18.8	+600	+3.3%	1,000	175,798	9.82	9.55	0	0
GMA	55.5	0				0	0.00%	-	1,110,000	62.01	-	0	0
GMX	16.6	17.5	16.5	17.5	16.5	+900	+5.42%	20,400	158,103	8.83	12.71	0	10,100
HAD	14.4	0				0	0.00%	-	57,600	3.22	-	0	0
HAT	43.2	0				0	0.00%	-	134,914	7.54	-	0	0
HBS	7.5	7.6	7.7	7.8	7.4	+100	+1.33%	37,900	250,798	14.01	26.95	0	0
HCC	25	25.1	25.2	25.2	25.1	+100	+0.4%	5,800	163,616	9.14	13.03	4,000	0
HCT	12	0				0	0.00%	-	24,197	1.35	-	0	0
HDA	6	5.9	6.2	6.3	5.9	-100	-1.67%	36,300	162,840	9.10	11.20	0	0
HEV	10	0				0	0.00%	-	10,000	0.56	-	0	0
HGM	302.1	300.4	305	306.3	300.4	-1,700	-0.56%	9,500	3,785,040	211.45	20.87	2,600	0
HHC	105	0				0	0.00%	-	1,724,625	96.35	-	0	0
HJS	29.5	0				0	0.00%	-	619,497	34.61	-	0	0
HKT	13	0				0	0.00%	-	79,755	4.46	-	0	0
HLC	11.3	11.2	11.2	11.2	11.2	-100	-0.88%	1,500	284,650	15.90	3.24	900	0
HLD	18.1	18.1	18	18.1	17.9	0	0.00%	45,900	995,499	55.61	96.79	0	6,000
HMH	15.8	0				0	0.00%	-	208,558	11.65	-	0	0
HMR	11.6	11.8	11.7	12.1	11.7	+200	+1.72%	9,600	66,227	3.70	10.98	0	0
HOM	4.6	4.7	4.6	4.7	4.5	+100	+2.17%	31,700	338,389	18.90	-	0	0
HTC	27.3	0				0	0.00%	-	450,450	25.16	-	0	0
HUT	19.4	19	19.5	19.7	18.8	-400	-2.06%	3,290,500	20,297,426	1,133.93	108.57	400	170,200
HVT	31.3	31.4	31.3	31.6	31.3	+100	+0.32%	8,700	862,559	48.19	4.52	0	0
ICG	13.3	13.5	13.8	13.8	13.4	+200	+1.5%	300	237,222	13.25	900.00	0	0
IDC	42.4	43	42.7	43	42	+600	+1.42%	1,275,500	16,318,449	911.65	7.20	45,520	431,600
IDJ	6.9	6.8	6.9	7	6.7	-100	-1.45%	803,100	1,179,733	65.91	12.34	0	28,000
IDV	26.8	26.6	26.8	27	26.6	-200	-0.75%	18,300	1,096,898	61.28	7.68	0	0
INC	22.5	0				0	0.00%	-	45,000	2.51	-	0	0
INN	59.8	61.9	60.5	61.9	60.5	+2,100	+3.51%	10,600	1,114,200	62.25	10.26	1,000	0
IPA	22.1	21.8	22.2	22.5	21.1	-300	-1.36%	353,400	4,661,620	260.43	11.33	600	41,500
ITQ	3	3	3	3.1	2.9	0	0.00%	192,200	95,530	5.34	90.91	0	0
IVS	10.9	10.9	10.7	11.2	10.5	0	0.00%	213,300	1,143,664	63.89	44.13	0	46,400
KDM	16	15.8	15.8	15.8	15.8	-200	-1.25%	1,000	120,032	6.71	92.40	0	0
KHS	23	22.7	22.7	22.7	22.4	-300	-1.30%	1,900	315,634	17.63	11.62	0	0
KKC	8.3	0				0	0.00%	-	43,158	2.41	-	0	0
KMT	11.1	0				0	0.00%	-	109,297	6.11	-	0	0
KSD	5.8	0				0	0.00%	-	69,600	3.89	-	0	0
KSF	76.1	76.1	76.1	77.1	75.9	0	0.00%	33,800	22,830,000	1,275.42	33.61	0	0
KST	12.5	0				0	0.00%	-	74,900	4.18	-	0	0
KSV	152.3	154.8	152.3	156	152.3	+2,500	+1.64%	6,500	30,960,000	1,729.61	24.27	0	0
KTS	42.7	42.9	42.9	42.9	42.9	+200	+0.47%	100	217,503	12.15	7.04	0	0
L14	38.5	37.8	38	38.5	37.3	-700	-1.82%	190,900	1,166,482	65.17	67.99	1,000	45,100
L18	29.1	29.5	29.4	29.8	29	+400	+1.37%	15,000	1,349,324	75.38	5.51	0	0
L40	50.2	55.2	52	55.2	50	+5,000	+9.96%	12,800	596,160	33.31	4.64	0	0
LAS	18.4	18.4	18.5	18.6	18.3	0	0.00%	261,400	2,076,558	116.01	13.68	0	0
LBE	27	0				0	0.00%	-	53,998	3.02	-	0	0
LCD	19.6	0				0	0.00%	-	29,399	1.64	-	0	0
LDP	12.3	12.2	12.3	13.5	12.2	-100	-0.81%	75,300	162,725	9.09	22.39	0	0
LHC	98	98.2	96.1	98.5	94.7	+200	+0.2%	21,700	1,414,080	79.00	21.12	2,000	0
LIG	4.9	4.9	4.9	5.1	4.9	0	0.00%	236,400	461,681	25.79	222.73	0	0
MAC	17.9	18	18.7	18.7	18	+100	+0.56%	1,300	408,769	22.84	5.80	0	0
MAS	34.9	0				0	0.00%	-	148,942	8.32	-	0	0
MBG	3.9	4	3.9	4	3.9	+100	+2.56%	195,000	480,874	26.86	17.54	0	5,100
MBS	37.2	36.5	38	38.3	36.2	-700	-1.88%	12,592,400	20,906,577	1,167.97	27.12	408,800	135,700
MCC	12.5	0				0	0.00%	-	62,327	3.48	-	0	0
MCF	7.5	7.5	7.5	7.5	7.5	0	0.00%	600	80,834	4.52	9.79	0	0
MCO	7.4	7.2	7.3	7.3	6.8	-200	-2.70%	14,200	29,548	1.65	144.00	0	0
MDC	9.9	9.9	10	10	9.9	0	0.00%	3,000	212,042	11.85	3.98	0	0
MED	22.8	0				0	0.00%	-	282,948	15.81	-	0	0
MEL	6.5	6.5	6.5	6.5	6.5	0	0.00%	100	97,500	5.45	12.04	0	0
MIC	16.4	16.6	16.4	16.8	16.4	+200	+1.22%	1,300	141,888	7.93	8.77	0	0
MKV	9.5	9.4	9.4	9.4	9.4	-100	-1.05%	200	47,000	2.63	6.42	0	0
MST	5.8	5.6	5.8	5.8	5.6	-200	-3.45%	1,596,700	468,184	26.16	24.78	32,000	83,000
MVB	17.8	18	17.8	18	17.8	+200	+1.12%	18,400	1,890,000	105.59	9.80	0	100
NAG	13.1	13.5	13.1	13.5	12.9	+400	+3.05%	848,100	521,373	29.13	17.46	148,400	15,600
NAP	11.7	12	11.7	12	11	+300	+2.56%	6,000	258,206	14.42	15.27	0	0
NBC	9.1	9	9	9	8.9	-100	-1.10%	46,200	332,992	18.60	8.97	0	0
NBP	10.2	0				0	0.00%	-	131,228	7.33	-	0	0
NBW	41.5	37.4	37.4	37.4	37.4	-4,100	-9.88%	100	407,660	22.77	13.45	0	0
NDN	12.2	12.1	12.2	12.3	12	-100	-0.82%	373,000	867,061	48.44	24.06	0	33,800
NDX	6.1	6.1	6.1	6.1	6.1	0	0.00%	200	58,484	3.27	381.25	0	0
NET	80.7	80.5	80.7	80.7	80.5	-200	-0.25%	3,900	1,803,069	100.73	8.73	100	0
NFC	59.9	57.5	57.5	57.7	57.5	-2,400	-4.01%	2,900	904,547	50.53	20.22	600	0
NHC	19.9	0				0	0.00%	-	60,527	3.38	-	0	0
NRC	5.7	5.7	5.7	5.8	5.5	0	0.00%	241,200	527,807	29.49	-	0	0
NSH	4.7	4.6	4.6	4.6	4.6	-100	-2.13%	60,100	95,190	5.32	50.55	0	0
NST	13.8	0				0	0.00%	-	154,588	8.64	-	0	0
NTH	55	55	55	55	55	0	0.00%	100	594,113	33.19	12.20	0	0
NTP	62.8	62.9	63.5	63.5	62.1	+100	+0.16%	64,400	10,758,304	601.02	13.49	4,200	100
NVB	15.3	15.2	15.5	15.5	15.2	-100	-0.65%	239,300	17,854,418	997.45	-	0	0
OCH	6	6.1	6	6.1	6	+100	+1.67%	67,600	1,220,000	68.16	6.86	1,000	100
ONE	5.2	5.2	5.3	5.3	5.2	0	0.00%	9,900	41,047	2.29	32.10	0	0
PBP	12.9	12.7	12.9	12.9	12.7	-200	-1.55%	12,600	60,954	3.41	9.36	1,800	0
PCE	20.1	20.3	20.3	20.4	20.3	+200	+1%	4,600	203,000	11.34	9.15	1,900	0
PCH	19.2	19.5	19.2	19.6	19.2	+300	+1.56%	153,900	471,899	26.36	38.01	0	0
PCT	11	10.8	10.8	10.8	10.6	-200	-1.82%	16,900	540,383	30.19	6.62	0	0
PDB	18.3	18	18	18	18	-300	-1.64%	5,900	160,380	8.96	19.98	0	0
PEN	11	0				0	0.00%	-	55,000	3.07	-	0	0
PGN	5.4	5.4	5.4	5.6	5.4	0	0.00%	136,400	51,110	2.86	67.50	0	1,000
PGS	44.4	0				0	0.00%	-	2,219,946	124.02	-	0	0
PGT	8.8	9	8.3	9	8.3	+200	+2.27%	500	83,176	4.65	17.72	0	0
PHN	62.5	0				0	0.00%	-	453,369	25.33	-	0	0
PIA	29	29	29	29	29	0	0.00%	100	113,100	6.32	8.08	0	0
PIC	16.6	16.7	17	17	16.7	+100	+0.6%	1,000	556,776	31.10	19.40	0	0
PJC	26.1	0				0	0.00%	-	191,231	10.68	-	0	0
PLC	26.8	26.9	27	27.4	26.7	+100	+0.37%	195,100	2,173,455	121.42	50.28	11,700	3,900
PMB	10.7	10.8	10.6	10.8	10.6	+100	+0.93%	3,500	129,600	7.24	16.77	0	500
PMC	105	103.5	106	107	103.5	-1,500	-1.43%	1,900	965,921	53.96	16.51	110	0
PMP	14.9	15	14.9	15	14.9	+100	+0.67%	900	63,000	3.52	9.99	300	0
PMS	33	33	33	33	33	0	0.00%	1,000	237,658	13.28	7.90	0	0
POT	19.7	19.9	21	21	19.9	+200	+1.02%	1,200	386,657	21.60	115.03	0	0
PPE	12.8	0				0	0.00%	-	25,600	1.43	-	0	0
PPP	21.6	0				0	0.00%	-	190,080	10.62	-	0	0
PPS	11.3	0				0	0.00%	-	169,500	9.47	-	0	0
PPT	14.1	14	14	14.3	14	-100	-0.71%	250,500	275,029	15.36	27.24	0	0
PPY	8.8	8.8	8.8	8.8	8.8	0	0.00%	1,300	82,227	4.59	7.15	0	0
PRC	18	18	18.1	18.1	18	0	0.00%	18,500	21,600	1.21	10.94	0	0
PRE	19.9	19.9	19.9	19.9	19.7	0	0.00%	1,400	2,077,560	116.06	11.30	0	100
PSC	10.5	0				0	0.00%	-	75,600	4.22	-	0	0
PSD	13.4	13.3	13.4	13.4	13.2	-100	-0.75%	43,000	689,311	38.51	8.53	0	0
PSE	12.1	12.2	12.2	12.2	12.1	+100	+0.83%	19,800	152,500	8.52	10.12	0	0
PSI	9.3	9.2	9.3	9.5	9.1	-100	-1.08%	345,600	550,540	30.76	21.25	0	30,500
PSW	8.5	8.6	8.5	8.6	8.4	+100	+1.18%	25,100	146,200	8.17	19.33	0	0
PTD	7.3	0				0	0.00%	-	36,500	2.04	-	0	0
PTI	25.5	25.6	25.6	25.6	25.6	+100	+0.39%	100	3,087,159	172.47	6.40	0	0
PTS	9.5	0				0	0.00%	-	52,896	2.96	-	0	0
PTX	30	0				0	0.00%	-	192,974	10.78	-	0	0
PV2	2.9	2.9	2.9	3	2.8	0	0.00%	197,100	106,920	5.97	-	0	0
PVB	28.5	28.6	28.2	28.6	28	+100	+0.35%	54,400	617,760	34.51	42.50	4,600	1,400
PVC	11.6	12.1	11.6	12.1	11.6	+500	+4.31%	1,312,800	982,453	54.89	672.22	0	0
PVG	6.8	6.8	6.8	6.8	6.5	0	0.00%	37,000	271,990	15.19	21.25	0	0
PVI	65	65.5	65.5	65.5	65	+500	+0.77%	17,100	15,342,841	857.14	18.42	500	0
PVS	33.8	34.3	34.2	34.8	34	+500	+1.48%	3,514,900	16,394,244	915.88	17.84	162,000	715,900
QHD	25.8	0				0	0.00%	-	171,041	9.56	-	0	0
QST	27.9	0				0	0.00%	-	90,396	5.05	-	0	0
QTC	19.5	0				0	0.00%	-	52,650	2.94	-	0	0
RCL	13.7	12.5	13.3	13.6	12.5	-1,200	-8.76%	5,700	176,697	9.87	145.35	0	0
S55	58.5	58	57.6	58	53.3	-500	-0.85%	1,700	580,000	32.40	5.39	0	0
S99	9.2	10.1	9.2	10.1	9.2	+900	+9.78%	1,709,300	1,001,257	55.94	25.06	0	0
SAF	52.6	52.7	52.7	52.7	52.7	+100	+0.19%	2,600	634,855	35.47	17.15	0	0
SCG	63.3	63.5	63.2	63.6	63.2	+200	+0.32%	27,200	5,397,500	301.54	27.29	0	0
SCI	9	9.5	9	9.8	8.9	+500	+5.56%	315,700	289,668	16.18	9,500.00	0	0
SD5	9.8	9.8	9.7	9.8	9.7	0	0.00%	200	254,799	14.23	10.78	0	0
SD9	12.3	0				0	0.00%	-	421,078	23.52	-	0	0
SDA	3.2	0				0	0.00%	-	83,859	4.68	-	0	0
SDC	8.2	0				0	0.00%	-	21,399	1.20	-	0	0
SDG	14.5	0				0	0.00%	-	147,030	8.21	-	0	0
SDN	29.1	0				0	0.00%	-	88,360	4.94	-	0	0
SDU	18.9	0				0	0.00%	-	378,000	21.12	-	0	0
SEB	48	47	47	47	47	-1,000	-2.08%	1,700	1,503,999	84.02	13.75	0	0
SED	26.9	26.9	26.9	27	26.9	0	0.00%	6,400	269,000	15.03	4.93	0	0
SFN	25	0				0	0.00%	-	71,604	4.00	-	0	0
SGC	106.2	0				0	0.00%	-	759,073	42.41	-	0	0
SGD	29.5	0				0	0.00%	-	119,269	6.66	-	0	0
SGH	27.5	0				0	0.00%	-	340,013	19.00	-	0	0
SHE	7	7.1	7.1	7.1	7.1	+100	+1.43%	2,100	106,167	5.93	6.67	0	0
SHN	5.5	5.6	5.6	5.6	5.4	+100	+1.82%	51,600	725,800	40.55	82.35	0	0
SHS	26.8	26.6	27.1	27.4	26.2	-200	-0.75%	19,057,100	23,792,695	1,329.20	21.30	1,681,200	2,072,090
SJ1	13	0				0	0.00%	-	565,145	31.57	-	0	0
SJE	20.8	20.9	20.9	21.4	20.7	+100	+0.48%	45,200	505,126	28.22	3.26	0	0
SLS	191.5	0				0	0.00%	-	1,875,157	104.76	-	0	0
SMN	11.8	0				0	0.00%	-	51,979	2.90	-	0	0
SMT	10.7	10.9	11.2	11.2	10.3	+200	+1.87%	500	71,512	4.00	49.77	0	0
SPC	9.7	0				0	0.00%	-	102,141	5.71	-	0	0
SRA	3.4	0				0	0.00%	-	146,880	8.21	-	0	0
SSM	5.1	0				0	0.00%	-	25,232	1.41	-	0	0
STC	16.5	0				0	0.00%	-	93,481	5.22	-	0	0
STP	8.5	8.4	8.4	8.4	8.4	-100	-1.18%	100	67,385	3.76	10.92	0	100
SVN	3.7	3.7	3.7	3.8	3.6	0	0.00%	180,400	77,700	4.34	168.18	700	0
SZB	37	37.2	37.2	37.2	37	+200	+0.54%	2,200	1,116,000	62.35	6.03	0	0
TA9	14.8	14.7	14.8	15	14.6	-100	-0.68%	14,700	182,571	10.20	8.76	0	0
TBX	10	0				0	0.00%	-	15,103	0.84	-	0	0
TD6	8.4	8.4	8.4	8.4	8.2	0	0.00%	3,200	-	-	8.31	0	0
TDT	6.8	6.8	6.7	6.8	6.6	0	0.00%	50,900	162,496	9.08	10.99	0	0
TET	29.8	0				0	0.00%	-	169,948	9.49	-	0	0
TFC	66.5	66	66	66	66	-500	-0.75%	3,700	1,110,780	62.05	6.90	0	3,500
THB	9.7	9.1	9.5	9.5	9.1	-600	-6.19%	200	103,964	5.81	40.27	0	100
THD	25.8	26.3	25.8	26.5	25.7	+500	+1.94%	9,100	10,125,499	565.67	120.09	1,000	150
THS	12.4	0				0	0.00%	-	33,480	1.87	-	0	0
THT	8.2	8.4	8.3	8.4	8.3	+200	+2.44%	1,500	206,380	11.53	9.20	0	0
TIG	9.6	9.4	9.6	9.6	9.3	-200	-2.08%	1,210,700	1,819,898	101.67	10.31	33,200	114,700
TJC	14.4	0				0	0.00%	-	123,840	6.92	-	0	0
TKU	13.9	13.1	13.1	13.1	13.1	-800	-5.76%	2,300	95,050	5.31	11.68	0	0
TMB	62	62	61.9	62.2	61.5	0	0.00%	2,200	930,000	51.96	4.66	0	0
TMC	7.9	0				0	0.00%	-	97,960	5.47	-	0	0
TMX	9.1	9.1	9.1	9.1	9.1	0	0.00%	100	54,600	3.05	42.52	0	0
TNG	20	20.3	20.1	20.3	20	+300	+1.5%	467,900	2,488,804	139.04	7.90	107,200	20,590
TOT	16	0				0	0.00%	-	147,325	8.23	-	0	0
TPP	11.5	0				0	0.00%	-	517,500	28.91	-	0	0
TSB	39.3	38.8	38.9	38.9	38.8	-500	-1.27%	300	261,725	14.62	50.19	100	0
TTC	6.7	7.3	7.2	7.3	7.2	+600	+8.96%	29,800	43,366	2.42	14.23	0	0
TTH	2.8	2.9	2.9	2.9	2.8	+100	+3.57%	150,100	108,387	6.06	-	0	0
TTL	8.3	0				0	0.00%	-	347,386	19.41	-	0	0
TTT	33.1	33.1	33.1	33.1	33.1	0	0.00%	200	151,274	8.45	7.21	0	0
TV3	18.4	18	18	18	17.9	-400	-2.17%	110,000	171,311	9.57	16.20	0	0
TV4	15.2	0				0	0.00%	-	300,679	16.80	-	0	0
TVC	11.2	10.9	11.2	11.4	10.9	-300	-2.68%	438,600	1,205,656	67.36	3.41	6,100	177,600
TVD	10.4	10.4	10.4	10.4	10.2	0	0.00%	20,100	467,614	26.12	4.91	0	0
TXM	4.8	5.2	4.9	5.2	4.8	+400	+8.33%	30,700	36,400	2.03	-	0	0
UNI	10.9	10.5	10.2	10.5	10.2	-400	-3.67%	4,500	447,485	25.00	-	0	0
V12	10.8	0				0	0.00%	-	125,669	7.02	-	0	0
V21	6.8	6.8	6.7	6.8	6.5	0	0.00%	1,600	81,599	4.56	-	0	0
VBC	21.5	23.6	21.8	23.6	21	+2,100	+9.77%	3,300	176,999	9.89	8.19	100	0
VC1	13.4	0				0	0.00%	-	160,800	8.98	-	0	0
VC2	8.6	8.6	8.7	8.7	8.5	0	0.00%	131,000	591,417	33.04	10.15	100	4,500
VC3	28.4	28.6	28.4	28.7	28.3	+200	+0.7%	887,900	3,579,317	199.96	54.68	27,800	7,800
VC6	37.5	37.8	37.5	37.8	33.8	+300	+0.8%	600	409,785	22.89	15.17	500	100
VC7	12	12	12.2	12.2	11.7	0	0.00%	249,800	1,153,087	64.42	80.54	19,200	23,500
VC9	4	4.1	4.1	4.1	4	+100	+2.5%	12,100	68,450	3.82	87.23	0	0
VCC	10	9.5	9.7	10.1	9.5	-500	-5.00%	1,100	228,000	12.74	30.55	0	0
VCM	7.5	0				0	0.00%	-	45,000	2.51	-	0	0
VCS	49	48.9	49.1	49.4	48.9	-100	-0.20%	39,300	7,824,000	437.09	10.14	0	1,700
VDL	10.4	9.6	9.4	11.4	9.4	-800	-7.69%	3,900	140,709	7.86	282.35	0	100
VE1	3.5	3.5	3.5	3.5	3.4	0	0.00%	3,100	20,759	1.16	42.17	0	0
VE3	8.5	0				0	0.00%	-	11,218	0.63	-	0	0
VE4	259.4	0				0	0.00%	-	266,663	14.90	-	0	0
VFS	19.5	19.7	19.5	19.8	19.3	+200	+1.03%	2,172,100	2,757,359	154.04	20.12	130,300	75,000
VGP	28.3	28.2	28.3	28.3	28.1	-100	-0.35%	10,900	220,691	12.33	13.02	0	0
VGS	30.5	30	30.5	30.8	29.8	-500	-1.64%	1,097,700	1,845,725	103.11	16.26	37,600	78,040
VHE	4.8	5	4.8	5	4.8	+200	+4.17%	889,300	165,700	9.26	87.72	0	0
VHL	11.4	0				0	0.00%	-	285,000	15.92	-	0	0
VIF	15.9	16.3	16.8	16.8	15.5	+400	+2.52%	4,300	5,705,000	318.72	16.72	0	0
VIG	7.3	7.3	7.3	7.4	7.1	0	0.00%	171,700	329,473	18.41	15.84	0	8,800
VIT	18.6	18.5	18.1	18.5	18.1	-100	-0.54%	200	924,994	51.68	17.64	0	0
VLA	10.3	0				0	0.00%	-	41,159	2.30	-	0	0
VMC	6.8	6.8	6.7	6.8	6.7	0	0.00%	200	177,712	9.93	55.28	0	0
VMS	33	0				0	0.00%	-	297,000	16.59	-	0	0
VNC	30.1	30.2	30.2	30.5	30.2	+100	+0.33%	6,600	634,173	35.43	9.10	0	0
VNF	15	15	15	15	14.9	0	0.00%	4,300	475,506	26.56	7.94	0	100
VNR	20.4	20.5	20.5	20.6	20.4	+100	+0.49%	5,300	4,112,920	229.77	9.50	0	0
VNT	32.4	29.3	29.3	29.3	29.3	-3,100	-9.57%	100	487,672	27.24	-	0	0
VSA	23.6	23.5	23.4	23.5	23.4	-100	-0.42%	1,100	331,267	18.51	15.11	0	0
VSM	14.6	15	14.7	15	14.7	+400	+2.74%	1,500	75,487	4.22	4.11	0	0
VTC	9	8.5	8.9	9.5	8.5	-500	-5.56%	900	38,498	2.15	10.91	0	0
VTH	8.6	8.6	9.4	9.4	8.6	0	0.00%	4,800	67,940	3.80	7.37	0	0
VTJ	4	4	4	4	4	0	0.00%	1,700	45,600	2.55	142.86	0	0
VTV	12.1	12.3	12	12.3	11.8	+200	+1.65%	17,300	383,758	21.44	-	0	0
VTZ	18.9	19	18.9	19.1	18.9	+100	+0.53%	1,602,400	1,447,037	80.84	16.07	9,300	3,400
WCS	290	0				0	0.00%	-	870,000	48.60	-	0	0
WSS	8	7.8	8.4	8.4	7.6	-200	-2.50%	54,200	392,340	21.92	-	0	1,000
X20	13.2	13.6	13.5	13.6	13.5	+400	+3.03%	10,100	234,600	13.11	5.25	0	0
BDB	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
BST	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
TPH	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	407,527,479	22,766.90		3,155,730	5,933,890

※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」