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	6.4	6.5	6.4	6.7	6.3	+100	+1.56%	732,400	448,420	24.64	-	188,300	0
ADC	20	0				0	0.00%	-	79,559	4.37	-	0	0
ALT	12.8	0				0	0.00%	-	73,430	4.03	-	0	0
AMC	18.5	0				0	0.00%	-	52,725	2.90	-	0	0
AME	5.2	5.2	5.2	5.2	5.2	0	0.00%	100	339,040	18.63	14.94	0	0
AMV	2	0				0	0.00%	-	262,211	14.41	-	0	0
API	7.3	7	7.3	7.5	7	-300	-4.11%	1,131,600	588,588	32.34	-	32,300	0
APS	6.8	6.8	6.8	6.9	6.5	0	0.00%	2,369,000	564,400	31.01	25.95	6,000	3,000
ARM	28.2	0				0	0.00%	-	87,738	4.82	-	0	0
ATS	14.7	0				0	0.00%	-	51,450	2.83	-	0	0
BAB	12	11.9	12	12	11.7	-100	-0.83%	3,700	11,400,460	626.40	10.54	0	500
BAX	35.8	0				0	0.00%	-	293,560	16.13	-	0	0
BBS	16.6	0				0	0.00%	-	99,600	5.47	-	0	0
BCC	7.7	7.6	7.6	7.8	7.6	-100	-1.30%	195,700	936,395	51.45	-	700	0
BCF	38.7	38.2	38.7	38.7	38.2	-500	-1.29%	200	1,450,254	79.68	12.54	0	0
BDB	9.4	10.3	10.3	10.3	10.3	+900	+9.57%	100	11,603	0.64	17.02	0	0
BED	25.8	0				0	0.00%	-	77,400	4.25	-	0	0
BKC	40.9	40.9	40.5	41.3	36.9	0	0.00%	25,900	480,073	26.38	9.26	0	0
BNA	7.6	7.5	7.6	7.6	7.5	-100	-1.32%	45,200	234,370	12.88	3.69	0	0
BPC	11	11.9	11.9	11.9	11.9	+900	+8.18%	100	45,220	2.48	41.18	0	0
BSC	14.6	0				0	0.00%	-	46,001	2.53	-	0	0
BST	10.9	0				0	0.00%	-	11,990	0.66	-	0	0
BTS	5.1	5.1	5	5.1	4.9	0	0.00%	22,600	630,155	34.62	-	0	0
BTW	49	50.5	50.5	50.5	50.5	+1,500	+3.06%	600	472,680	25.97	10.04	0	0
BVS	33.4	33.4	33.5	34	32.6	0	0.00%	1,242,800	2,411,485	132.50	12.43	132,800	58,900
BXH	12.5	12.5	12.5	12.5	12.5	0	0.00%	100	37,651	2.07	66.14	0	0
C69	6.2	6.1	6.1	6.2	6.1	-100	-1.61%	442,600	376,980	20.71	22.26	0	0
CAG	7.4	7.1	7.1	7.4	7.1	-300	-4.05%	11,600	97,980	5.38	-	0	0
CAN	37.8	37.8	37.8	37.8	37.8	0	0.00%	200	189,000	10.38	88.94	0	0
CAP	37.9	38	37.9	38.2	37.9	+100	+0.26%	24,000	580,259	31.88	13.00	0	0
CAR	18	0				0	0.00%	-	100,170	5.50	-	0	0
CCR	12.4	12.5	12.4	12.5	12.4	+100	+0.81%	400	305,670	16.80	18.68	0	0
CDN	31.3	31.5	31.4	31.6	31.3	+200	+0.64%	5,900	3,118,500	171.35	10.35	0	0
CEO	17.7	17.5	17.7	18.2	17.4	-200	-1.13%	21,559,200	9,457,113	519.62	48.08	814,200	307,100
CET	4.5	0				0	0.00%	-	27,225	1.50	-	0	0
CIA	9.5	9.3	9.6	9.6	9.3	-200	-2.11%	7,900	173,550	9.54	38.43	0	0
CJC	24	0				0	0.00%	-	192,000	10.55	-	0	0
CKV	12.1	12.1	12.1	12.1	12.1	0	0.00%	500	48,545	2.67	17.51	0	0
CLH	20.5	20.5	20.5	20.7	20.5	0	0.00%	2,000	246,000	13.52	8.91	100	0
CLM	80	72.7	72.7	72.7	72.7	-7,300	-9.13%	500	799,700	43.94	5.37	0	0
CMC	9.3	8.5	9.3	9.3	8.5	-800	-8.60%	1,500	38,769	2.13	265.63	0	0
CMS	7.7	7.7	7.7	7.8	7.7	0	0.00%	33,600	195,984	10.77	39.69	0	0
CPC	17.3	17.3	17.3	17.3	17.1	0	0.00%	1,900	70,609	3.88	8.20	0	0
CSC	20.6	20.4	20.6	21	20.1	-200	-0.97%	31,500	763,143	41.93	119.30	0	0
CST	15.6	15.6	15.6	15.7	15.6	0	0.00%	30,600	668,410	36.73	5.14	0	0
CTB	24	24	24.9	25.2	23.1	0	0.00%	5,400	328,320	18.04	6.94	0	0
CTP	17.7	18	17.7	18.5	17.4	+300	+1.69%	24,000	217,800	11.97	529.41	0	0
CTT	17.7	0				0	0.00%	-	83,143	4.57	-	0	0
CX8	9.2	9.1	9.1	9.1	9.1	-100	-1.09%	200	23,239	1.28	46.43	0	0
D11	10.3	10.2	10.4	10.4	10.2	-100	-0.97%	1,700	74,849	4.11	23.83	0	0
DAD	18.4	18.4	18.4	18.4	18.4	0	0.00%	300	85,729	4.71	10.03	0	0
DAE	14.9	0				0	0.00%	-	28,692	1.58	-	0	0
DC2	7.5	0				0	0.00%	-	84,785	4.66	-	0	0
DDG	2.7	2.8	2.6	2.8	2.6	+100	+3.7%	103,500	223,552	12.28	-	0	0
DHP	11.9	0				0	0.00%	-	112,957	6.21	-	0	0
DHT	81.7	81.8	82	82	81	+100	+0.12%	15,900	6,735,433	370.08	93.81	0	0
DIH	16	16	16	16	16	0	0.00%	300	110,307	6.06	8.24	0	0
DL1	8.5	8.5	8.5	8.7	8.5	0	0.00%	1,503,700	903,007	49.62	708.33	236,000	48,600
DNC	65	64	64	64	64	-1,000	-1.54%	100	513,778	28.23	10.52	0	100
DNP	21.4	0				0	0.00%	-	3,016,673	165.75	-	0	0
DP3	53.3	53.4	53.6	53.6	53.4	+100	+0.19%	3,600	1,148,096	63.08	9.47	0	0
DS3	5.6	5.7	5.6	5.7	5.6	+100	+1.79%	7,800	60,817	3.34	6.89	0	0
DST	8.3	8.3	8.4	8.4	8.3	0	0.00%	95,800	268,090	14.73	150.91	0	0
DTD	17.2	16.9	17	17.3	16.8	-300	-1.74%	534,600	1,126,994	61.92	6.91	17,800	40,300
DTG	16.6	16.6	16.6	16.7	16.6	0	0.00%	1,600	138,653	7.62	5.99	0	0
DTK	12	12.3	11.6	12.3	11.6	+300	+2.5%	700	8,398,040	461.43	12.14	100	0
DVM	6.9	6.8	6.9	7	6.5	-100	-1.45%	672,900	290,903	15.98	6.08	0	0
DXP	9.9	9.9	9.9	10	9.8	0	0.00%	443,100	593,110	32.59	11.02	0	0
EBS	11.2	0				0	0.00%	-	111,615	6.13	-	0	0
ECI	14.6	0				0	0.00%	-	25,696	1.41	-	0	0
EID	25.7	26	25.9	26	25.9	+300	+1.17%	1,200	390,000	21.43	5.71	0	0
EVS	6	6.1	6	6.2	6	+100	+1.67%	372,700	1,005,284	55.24	58.65	0	600
FID	2	0				0	0.00%	-	49,432	2.72	-	0	0
GDW	33.2	0				0	0.00%	-	315,400	17.33	-	0	0
GIC	15.2	14.9	14.4	15	14.1	-300	-1.97%	3,300	180,588	9.92	11.12	200	0
GKM	4.2	4.1	4.2	4.2	4.1	-100	-2.38%	695,800	128,880	7.08	33.61	0	0
GLT	21.2	22.9	19.3	23.3	19.3	+1,700	+8.02%	1,700	214,137	11.77	41.34	0	0
GMA	53.5	0				0	0.00%	-	1,070,000	58.79	-	0	0
GMX	17.8	0				0	0.00%	-	160,813	8.84	-	0	0
HAD	15	0				0	0.00%	-	60,000	3.30	-	0	0
HAT	44.9	0				0	0.00%	-	140,223	7.70	-	0	0
HBS	6.7	6.5	6.7	6.8	6.5	-200	-2.99%	56,200	214,499	11.79	23.05	800	3,900
HCC	18.1	18.1	18.2	18.2	18.1	0	0.00%	11,100	117,986	6.48	9.40	0	0
HCT	12	0				0	0.00%	-	24,197	1.33	-	0	0
HDA	4.5	4.4	4.5	4.5	4.4	-100	-2.22%	2,700	121,440	6.67	8.35	0	0
HEV	18.5	18	16.7	18	16.7	-500	-2.70%	300	18,000	0.99	89.55	100	0
HGM	270	281.9	274.5	284.5	274.5	+11,900	+4.41%	6,000	3,551,940	195.16	19.58	100	100
HHC	136.9	0				0	0.00%	-	2,248,583	123.55	-	0	0
HJS	26.8	29.2	29.1	29.2	28.9	+2,400	+8.96%	6,200	613,197	33.69	13.01	6,000	0
HKT	10.5	0				0	0.00%	-	64,418	3.54	-	0	0
HLC	10.9	11.1	10.9	11.1	10.9	+200	+1.83%	5,100	282,109	15.50	3.22	0	0
HLD	14.7	14.7	14.3	14.7	14.3	0	0.00%	46,700	464,519	25.52	78.61	0	1,400
HMH	15.3	15.7	15.4	15.7	15.4	+400	+2.61%	6,100	207,238	11.39	11.20	0	0
HMR	11.5	11.5	11.5	11.5	11.4	0	0.00%	30,100	64,543	3.55	10.70	0	0
HOM	4.1	0				0	0.00%	-	295,191	16.22	-	0	0
HTC	25.7	0				0	0.00%	-	424,050	23.30	-	0	0
HUT	12.7	12.6	12.2	12.9	12	-100	-0.79%	1,013,900	11,245,651	617.89	72.00	108,800	19,300
HVT	34.5	36.1	34.5	36.3	34.3	+1,600	+4.64%	162,300	991,669	54.49	5.20	0	0
ICG	9.8	9.6	9.8	9.8	9.6	-200	-2.04%	2,800	168,691	9.27	640.00	0	0
IDC	48.2	47.8	48.2	48.4	44	-400	-0.83%	8,097,000	15,773,997	866.70	8.00	3,283,060	579,400
IDJ	5	4.9	4.9	5	4.7	-100	-2.00%	1,316,200	850,102	46.71	8.89	69,200	0
IDV	27	26.4	27	27	26.3	-600	-2.22%	26,400	1,088,651	59.82	7.62	0	0
INC	29.2	0				0	0.00%	-	58,400	3.21	-	0	0
INN	60.2	63.5	63.5	63.5	63.5	+3,300	+5.48%	100	1,140,206	62.65	10.53	0	0
IPA	13.9	13.9	13.7	14.1	13.7	0	0.00%	198,500	2,972,317	163.31	7.22	0	9,200
ITQ	2.7	2.6	2.6	2.7	2.6	-100	-3.70%	533,400	82,793	4.55	78.79	0	0
IVS	9.1	9.4	9.3	9.5	9.2	+300	+3.3%	8,300	986,279	54.19	38.06	4,000	0
KDM	16.8	18.3	15.3	18.3	15.2	+1,500	+8.93%	19,100	139,025	7.64	107.02	0	0
KHS	28.2	27.1	28.8	28.8	27	-1,100	-3.90%	8,900	327,665	18.00	13.88	0	0
KKC	5.9	5.7	5.7	5.7	5.7	-200	-3.39%	1,500	29,639	1.63	4.30	0	0
KMT	10.4	0				0	0.00%	-	102,404	5.63	-	0	0
KSD	5.9	5.6	5.6	5.6	5.6	-300	-5.08%	2,000	67,200	3.69	-	0	0
KSF	65.6	65.2	65	65.3	64	-400	-0.61%	25,300	19,560,000	1,074.73	28.80	0	100
KST	13.5	0				0	0.00%	-	80,892	4.44	-	0	0
KSV	164.2	163.5	164.5	166.6	163.2	-700	-0.43%	30,100	32,700,000	1,796.70	25.63	0	0
KTS	48	47.8	47.1	47.8	47	-200	-0.42%	700	242,346	13.32	7.84	0	0
L14	29.6	29.7	29.6	30.5	29.5	+100	+0.34%	261,400	916,522	50.36	53.42	27,000	10,400
L18	28.7	28.5	28.5	28.9	28.5	-200	-0.70%	50,700	1,303,584	71.63	5.33	0	0
L40	26.2	26.5	26.2	26.9	26.2	+300	+1.15%	71,200	286,200	15.73	2.23	0	0
LAS	21.3	20.9	21.4	21.5	20.7	-400	-1.88%	1,501,500	2,358,699	129.60	15.54	52,100	62,100
LBE	29	0				0	0.00%	-	57,998	3.19	-	0	0
LCD	19.6	0				0	0.00%	-	29,399	1.62	-	0	0
LDP	10.8	10.8	10.8	10.9	10.8	0	0.00%	32,100	144,052	7.91	19.82	0	0
LHC	75.8	73.5	75.8	77	73.5	-2,300	-3.03%	49,000	1,058,400	58.15	15.81	0	0
LIG	3.5	3.3	3.5	3.7	3.3	-200	-5.71%	1,346,900	310,928	17.08	150.00	0	0
MAC	18.3	18.7	20	20	18.7	+400	+2.19%	1,200	424,666	23.33	6.02	0	100
MAS	38	0				0	0.00%	-	162,172	8.91	-	0	0
MBG	3.2	3.2	3.3	3.4	3.2	0	0.00%	750,600	384,699	21.14	14.04	10,000	0
MBS	27.5	27.3	27.4	28.1	27.1	-200	-0.73%	8,309,500	15,636,974	859.17	20.28	413,400	357,600
MCC	12.5	0				0	0.00%	-	62,327	3.42	-	0	0
MCF	7.6	7.5	7.6	7.6	7.5	-100	-1.32%	3,200	80,834	4.44	9.79	0	0
MCO	8.3	8.1	8.1	8.3	8	-200	-2.41%	36,700	33,242	1.83	162.00	0	0
MDC	10.9	10.9	10.9	11	10.8	0	0.00%	15,000	233,460	12.83	4.38	0	0
MED	23.4	0				0	0.00%	-	290,394	15.96	-	0	0
MEL	6	0				0	0.00%	-	90,000	4.95	-	0	0
MIC	25.1	25.3	26.5	26.5	25	+200	+0.8%	7,500	139,520	7.67	13.37	0	0
MKV	9.5	8.9	9.5	9.5	8.9	-600	-6.32%	2,400	44,500	2.45	6.08	0	0
MST	5.8	5.8	5.7	5.9	5.7	0	0.00%	6,281,100	440,825	24.22	25.66	352,900	125,100
MVB	18	17.9	18.3	18.6	17.9	-100	-0.56%	5,600	1,879,500	103.27	9.75	0	400
NAG	13.5	13.5	13.4	13.5	13.1	0	0.00%	687,700	482,761	26.53	17.46	13,500	7,600
NAP	10.1	0				0	0.00%	-	217,324	11.94	-	0	0
NBC	9.8	9.9	9.7	9.9	9.7	+100	+1.02%	91,000	366,291	20.13	9.87	100	0
NBP	10.1	10.1	10.1	10.1	10.1	0	0.00%	3,100	129,942	7.14	-	0	0
NBW	33	0				0	0.00%	-	359,700	19.76	-	0	0
NDN	9.2	9.5	9.2	10	9.2	+300	+3.26%	623,100	680,750	37.40	18.89	0	0
NDX	5.3	0				0	0.00%	-	50,814	2.79	-	0	0
NET	81.6	81	81	81.6	81	-600	-0.74%	1,500	1,814,268	99.69	8.78	0	0
NFC	60.5	66.5	60.5	66.5	58.5	+6,000	+9.92%	8,300	1,046,129	57.48	23.38	0	0
NHC	18.1	0				0	0.00%	-	55,052	3.02	-	0	0
NRC	4.6	4.6	4.6	4.7	4.6	0	0.00%	317,500	425,950	23.40	-	7,800	0
NSH	4.2	4.3	4.3	4.3	4.2	+100	+2.38%	26,800	88,982	4.89	47.25	100	0
NST	13.3	12.1	12.1	12.1	12.1	-1,200	-9.02%	15,100	135,544	7.45	7.40	0	0
NTH	53	0				0	0.00%	-	572,509	31.46	-	0	0
NTP	64.9	64.1	65.5	65.5	63.9	-800	-1.23%	370,700	9,136,319	502.00	13.75	600	9,300
NVB	12.5	12.8	12.5	13.2	12.3	+300	+2.4%	1,583,300	15,035,299	826.12	-	55,300	64,700
OCH	5.9	5.8	5.9	5.9	5.7	-100	-1.69%	25,600	1,160,000	63.74	6.52	0	0
ONE	5.4	5.3	5.3	5.3	5.2	-100	-1.85%	7,300	41,836	2.30	32.72	0	0
PBP	13	13	12.9	13.1	12.9	0	0.00%	6,100	62,394	3.43	9.58	2,500	0
PCE	21.5	21.6	21.6	21.6	21.6	+100	+0.47%	200	216,000	11.87	9.74	0	0
PCH	19.4	19.3	19.4	19.6	19.2	-100	-0.52%	74,700	467,059	25.66	37.62	0	0
PCT	11.5	11.5	10.7	11.5	10.5	0	0.00%	3,300	575,408	31.62	7.05	0	0
PDB	12.6	12.6	12.6	12.6	12.2	0	0.00%	20,500	112,266	6.17	13.98	0	500
PEN	8.2	9	8.2	9	8.2	+800	+9.76%	1,100	45,000	2.47	44.55	0	0
PGN	5.8	5.9	5.8	5.9	5.8	+100	+1.72%	31,500	55,843	3.07	73.75	0	0
PGS	30.9	0				0	0.00%	-	1,544,963	84.89	-	0	0
PGT	9.1	0				0	0.00%	-	84,100	4.62	-	0	0
PHN	70	0				0	0.00%	-	507,774	27.90	-	0	0
PIA	27.5	0				0	0.00%	-	107,250	5.89	-	0	0
PIC	20.2	20.2	20.2	20.2	19.8	0	0.00%	9,100	673,466	37.00	23.46	0	0
PJC	28.9	0				0	0.00%	-	211,746	11.63	-	0	0
PLC	24.8	24.8	24.8	25.2	24.7	0	0.00%	312,300	2,003,780	110.10	46.36	51,800	27,400
PMB	10.8	10.8	10.8	10.8	10.6	0	0.00%	4,200	129,600	7.12	16.77	0	0
PMC	104.8	105	105	105	105	+200	+0.19%	4,900	979,920	53.84	16.75	0	0
PMP	13.6	0				0	0.00%	-	57,120	3.14	-	0	0
PMS	32.7	33.5	33.5	33.5	33.5	+800	+2.45%	200	241,259	13.26	8.02	0	0
POT	17.9	17.5	19.5	19.5	17.5	-400	-2.23%	200	340,025	18.68	101.16	0	0
PPE	10.8	0				0	0.00%	-	21,600	1.19	-	0	0
PPP	20.9	21	20.9	21	20.9	+100	+0.48%	200	184,800	10.15	11.88	0	0
PPS	11.7	11.6	11.6	11.7	11.5	-100	-0.85%	5,900	174,000	9.56	9.35	0	5,200
PPT	13.3	13.2	13.3	13.4	13.1	-100	-0.75%	245,200	259,313	14.25	25.68	0	0
PPY	9.3	0				0	0.00%	-	86,899	4.77	-	0	0
PRC	18.4	18.7	18.4	18.9	18.4	+300	+1.63%	15,300	22,440	1.23	11.36	0	2,000
PRE	20	20	19.9	21.1	19.9	0	0.00%	15,400	2,088,000	114.73	11.36	100	1,900
PSC	11.1	11.1	11.1	11.1	11.1	0	0.00%	800	79,920	4.39	80.43	0	0
PSD	11.9	11.9	11.9	12	11.9	0	0.00%	51,200	616,752	33.89	7.63	0	0
PSE	11.8	0				0	0.00%	-	147,500	8.10	-	0	0
PSI	7	6.9	6.9	7.1	6.9	-100	-1.43%	265,500	412,905	22.69	15.94	0	0
PSW	8.2	8.2	8.2	8.2	8.1	0	0.00%	3,900	139,400	7.66	18.43	0	0
PTD	6.8	0				0	0.00%	-	34,000	1.87	-	0	0
PTI	23.8	23.8	23.7	23.9	23.7	0	0.00%	7,400	2,870,093	157.70	5.95	0	0
PTS	8.9	9.1	8.8	9.3	8.8	+200	+2.25%	5,900	50,669	2.78	13.27	0	0
PTX	19.6	21	21	21	20.9	+1,400	+7.14%	6,900	135,082	7.42	6.89	0	0
PV2	2.5	2.6	2.5	2.7	2.5	+100	+4%	459,300	95,859	5.27	-	0	0
PVB	30.2	30.2	28.1	30.8	28.1	0	0.00%	131,000	652,320	35.84	44.87	4,600	0
PVC	11.4	11.4	11.5	11.7	11.3	0	0.00%	1,646,100	925,617	50.86	633.33	0	0
PVG	6.6	6.6	6.7	6.8	6.6	0	0.00%	44,100	263,990	14.50	20.63	0	0
PVI	57.4	57.2	57.5	58	56.5	-200	-0.35%	21,100	13,398,634	736.19	16.09	1,000	1,400
PVS	32.2	32.1	32.3	32.8	31.9	-100	-0.31%	6,199,700	15,342,718	843.01	16.69	277,100	736,400
QHD	28.5	0				0	0.00%	-	188,940	10.38	-	0	0
QST	30.7	33	33	33	33	+2,300	+7.49%	200	106,920	5.87	11.75	0	0
QTC	16.5	0				0	0.00%	-	44,550	2.45	-	0	0
RCL	13.8	13.9	13.7	13.9	13.7	+100	+0.72%	4,000	192,636	10.58	161.63	0	0
S55	60	0				0	0.00%	-	600,000	32.97	-	0	0
S99	7.4	7.5	7.3	7.5	7.3	+100	+1.35%	262,900	743,507	40.85	18.61	0	0
SAF	52.5	51.9	51.8	51.9	51.8	-600	-1.14%	3,400	625,218	34.35	16.89	0	0
SCG	65.3	64.8	65.3	65.3	64.8	-500	-0.77%	28,700	5,508,000	302.64	27.85	0	300
SCI	7.2	7.1	7.2	7.3	7.1	-100	-1.39%	60,000	216,489	11.90	7,100.00	0	0
SD5	8.7	8.6	8.8	8.8	8.6	-100	-1.15%	28,000	223,599	12.29	9.46	0	0
SD9	11.6	11.7	11.8	11.8	11.7	+100	+0.86%	1,600	400,538	22.01	15.83	1,100	0
SDA	2.8	0				0	0.00%	-	73,377	4.03	-	0	0
SDC	7.7	0				0	0.00%	-	20,094	1.10	-	0	0
SDG	15.6	0				0	0.00%	-	158,184	8.69	-	0	0
SDN	23.6	0				0	0.00%	-	71,660	3.94	-	0	0
SDU	15.3	0				0	0.00%	-	306,000	16.81	-	0	0
SEB	48.7	0				0	0.00%	-	1,558,398	85.63	-	0	0
SED	24.3	0				0	0.00%	-	243,000	13.35	-	0	0
SFN	18.1	0				0	0.00%	-	51,841	2.85	-	0	0
SGC	107.9	105	107.9	107.9	105	-2,900	-2.69%	2,400	750,496	41.24	7.49	0	1,000
SGD	22.9	22.9	22.9	22.9	20.7	0	0.00%	5,800	92,585	5.09	-	0	0
SGH	24.2	0				0	0.00%	-	299,211	16.44	-	0	0
SHE	9.2	9.7	9.3	9.8	9.3	+500	+5.43%	27,200	111,574	6.13	9.11	0	0
SHN	6.1	6.1	6.2	6.2	5.9	0	0.00%	800	790,604	43.44	89.71	0	0
SHS	13.4	13.4	13.4	13.8	13.2	0	0.00%	37,177,900	11,985,794	658.56	10.73	1,416,700	1,200
SJ1	10.7	10.6	10.5	10.6	10.5	-100	-0.93%	5,200	460,811	25.32	8.19	0	0
SJE	18.1	17.9	18.1	18.2	17.8	-200	-1.10%	30,100	432,620	23.77	2.80	0	0
SLS	198.5	198.2	198.6	199	198	-300	-0.15%	6,200	1,940,763	106.64	3.69	3,800	0
SMN	12.3	0				0	0.00%	-	54,182	2.98	-	0	0
SMT	9.5	10.1	10.1	10.1	10.1	+600	+6.32%	100	55,221	3.03	46.12	0	0
SPC	9.8	0				0	0.00%	-	103,194	5.67	-	0	0
SPI	1.8	0				0	0.00%	-	30,267	1.66	-	0	0
SRA	3.3	0				0	0.00%	-	142,560	7.83	-	0	0
SSM	5.5	0				0	0.00%	-	27,211	1.50	-	0	0
STC	17	16.6	16.6	16.6	16.6	-400	-2.35%	700	94,048	5.17	9.23	0	0
STP	8.7	9	9	9	9	+300	+3.45%	100	72,199	3.97	11.70	0	0
SVN	4.3	4	4.3	4.3	4	-300	-6.98%	844,100	84,000	4.62	181.82	940	36,500
SZB	41.2	41.3	41.2	41.4	40	+100	+0.24%	16,200	1,239,000	68.08	6.69	0	0
TA9	13.6	13.7	13.6	13.9	13.5	+100	+0.74%	19,800	170,151	9.35	8.16	0	0
TBX	10	0				0	0.00%	-	15,103	0.83	-	0	0
TD6	8.9	8.8	8.9	9	8.7	-100	-1.12%	82,100	-	-	8.70	0	0
TDT	6.8	6.8	6.8	6.8	6.8	0	0.00%	27,600	162,496	8.93	10.99	0	0
TET	27.1	0				0	0.00%	-	154,550	8.49	-	0	0
TFC	77	78.3	78	83	78	+1,300	+1.69%	8,600	1,317,789	72.41	8.19	0	800
THB	10	0				0	0.00%	-	114,246	6.28	-	0	0
THD	28.1	27.9	28.3	28.3	27.9	-200	-0.71%	5,800	10,741,499	590.19	127.40	100	180
THS	16.5	0				0	0.00%	-	44,550	2.45	-	0	0
THT	8.3	8.3	8.4	8.5	8.3	0	0.00%	6,000	203,923	11.20	9.09	300	0
TIG	7.2	7.2	7.2	7.3	7.1	0	0.00%	1,290,800	1,393,965	76.59	7.89	218,800	100
TJC	19.7	0				0	0.00%	-	169,420	9.31	-	0	0
TKU	14.9	0				0	0.00%	-	108,111	5.94	-	0	0
TMB	70.2	70	70.2	70.2	70	-200	-0.28%	10,100	1,050,000	57.69	5.26	0	0
TMC	7.6	0				0	0.00%	-	94,240	5.18	-	0	0
TMX	9.1	0				0	0.00%	-	54,600	3.00	-	0	0
TNG	22.4	21.4	23	23	20.3	-1,000	-4.46%	7,108,100	2,623,666	144.16	8.33	301,300	118,600
TOT	17.7	17.8	17.7	17.8	17.6	+100	+0.56%	3,300	163,900	9.01	6.79	0	0
TPH	12.2	0				0	0.00%	-	25,571	1.41	-	0	0
TPP	10	10	9.8	10	9.8	0	0.00%	300	450,000	24.73	10.82	200	0
TSB	34.8	35	35.6	35.6	34	+200	+0.57%	2,900	236,092	12.97	45.28	200	0
TTC	6.4	6.4	6.1	6.4	6.1	0	0.00%	200	38,019	2.09	12.48	0	0
TTH	2.6	2.7	2.6	2.7	2.5	+100	+3.85%	488,300	100,912	5.54	-	0	0
TTL	7.6	0				0	0.00%	-	318,088	17.48	-	0	0
TTT	32.5	31.5	31.5	31.5	31.5	-1,000	-3.08%	300	143,962	7.91	6.86	0	0
TV3	11.6	11.6	11.6	11.6	11.2	0	0.00%	8,400	110,401	6.07	10.44	0	0
TV4	15	14.5	14.6	14.6	14.5	-500	-3.33%	400	286,832	15.76	9.35	0	0
TVC	9	9.2	9	9.4	9	+200	+2.22%	568,100	1,017,618	55.91	2.88	0	0
TVD	10.5	10.6	10.5	10.6	10.5	+100	+0.95%	39,100	476,606	26.19	5.00	0	0
TXM	4.6	4.6	4.6	4.6	4.6	0	0.00%	11,300	32,200	1.77	-	0	0
UNI	7.9	7.9	7.3	7.9	7.3	0	0.00%	200	336,679	18.50	-	0	0
V12	12.8	0				0	0.00%	-	148,941	8.18	-	0	0
V21	6.5	6.5	6.5	6.5	6.5	0	0.00%	100	77,999	4.29	-	0	0
VBC	20.3	0				0	0.00%	-	152,249	8.37	-	0	0
VC1	10	0				0	0.00%	-	120,000	6.59	-	0	0
VC2	7.6	7.6	7.5	7.7	7.4	0	0.00%	700,500	522,648	28.72	8.97	12,900	60,600
VC3	28.3	28.3	28.2	28.7	28	0	0.00%	726,400	3,541,772	194.60	54.11	60,100	6,300
VC6	25.2	27.7	25.3	27.7	22.8	+2,500	+9.92%	2,500	300,292	16.50	11.12	200	700
VC7	8.9	8.8	8.8	9	8.8	-100	-1.12%	229,900	845,597	46.46	59.06	9,800	0
VC9	4.1	4.1	4	4.1	4	0	0.00%	13,500	68,450	3.76	87.23	0	0
VCC	9.3	9	9	9	9	-300	-3.23%	39,800	216,000	11.87	28.94	0	0
VCM	7.5	8	6.9	8.2	6.9	+500	+6.67%	1,400	48,000	2.64	13.49	0	0
VCS	49.1	49.7	49	54	48.5	+600	+1.22%	462,900	7,952,000	436.92	10.30	3,600	75,400
VDL	10.7	0				0	0.00%	-	156,832	8.62	-	0	0
VE1	3.5	3.4	3.3	3.5	3.3	-100	-2.86%	23,800	20,166	1.11	40.96	0	0
VE3	8	0				0	0.00%	-	10,558	0.58	-	0	0
VE4	259.4	0				0	0.00%	-	266,663	14.65	-	0	0
VFS	22.7	22	22.7	22.7	21	-700	-3.08%	3,906,300	2,851,197	156.66	22.47	58,000	342,500
VGP	30	29.9	29	30	29	-100	-0.33%	9,500	233,995	12.86	13.80	0	0
VGS	28	27	28	28.7	26.9	-1,000	-3.57%	2,433,200	1,510,167	82.98	14.63	19,800	190,100
VHE	4.1	4.1	4.1	4.2	4	0	0.00%	49,700	135,874	7.47	71.93	0	0
VHL	11	0				0	0.00%	-	275,000	15.11	-	0	0
VIF	16.8	16.7	16.8	16.8	16.7	-100	-0.60%	4,000	5,845,000	321.15	17.13	0	0
VIG	6.4	6.4	6.4	6.5	6.3	0	0.00%	192,900	288,853	15.87	13.88	0	0
VIT	18.5	18.3	18.3	18.3	18.3	-200	-1.08%	300	914,994	50.27	17.45	0	0
VLA	11	0				0	0.00%	-	43,956	2.42	-	0	0
VMC	6.5	6.5	6.5	6.5	6.3	0	0.00%	1,100	169,872	9.33	52.85	0	0
VMS	18.7	19	17.9	19	17.9	+300	+1.6%	600	171,000	9.40	11.12	0	0
VNC	63.7	64.1	64.7	64.7	64.1	+400	+0.63%	2,300	673,022	36.98	19.32	0	0
VNF	13.8	13.8	14.3	14.3	13.8	0	0.00%	26,400	437,465	24.04	7.31	0	0
VNR	21.5	21.3	21.5	21.5	21.2	-200	-0.93%	14,900	3,884,938	213.46	9.87	0	300
VNT	24.4	0				0	0.00%	-	406,116	22.31	-	0	0
VSA	23.3	23.3	23.4	23.7	23.3	0	0.00%	4,300	328,448	18.05	14.98	0	0
VSM	14.3	14.5	14.5	14.5	14.5	+200	+1.4%	7,200	72,971	4.01	3.97	0	0
VTC	8.5	8.3	8.5	8.5	8.3	-200	-2.35%	1,100	37,592	2.07	10.65	100	10
VTH	7.9	0				0	0.00%	-	62,410	3.43	-	0	0
VTJ	3.8	3.8	3.8	3.8	3.8	0	0.00%	100	43,320	2.38	135.71	0	0
VTV	12	12	11.6	12	11.3	0	0.00%	6,700	374,398	20.57	-	0	0
VTZ	16.8	16.6	16.8	16.9	16.5	-200	-1.19%	1,491,900	1,264,253	69.46	14.04	0	83,200
WCS	377	353.3	341.1	353.3	341.1	-23,700	-6.29%	600	883,250	48.53	14.09	100	0
WSS	5	5.1	5	5.2	5	+100	+2%	3,800	256,530	14.10	-	0	0
X20	13.1	13.3	13.1	13.9	13.1	+200	+1.53%	3,500	229,425	12.61	5.13	0	0
PCG	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	357,057,470	19,618.54		8,278,500	3,402,390

※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」