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	7.8	7.1	7.1	7.3	7.1	-700	-8.97%	1,102,500	489,812	29.33	-	0	9,500
ADC	17.9	0				0	0.00%	-	71,205	4.26	-	0	0
ALT	12	12	12	12	12	0	0.00%	200	68,841	4.12	6.10	0	0
AMC	12.8	13.9	13.9	13.9	13.9	+1,100	+8.59%	100	59,422	3.56	10.55	0	0
AME	6.9	0				0	0.00%	-	449,880	26.94	-	0	0
AMV	1.9	1.8	1.9	1.9	1.8	-100	-5.26%	285,200	235,990	14.13	-	0	0
API	5.8	5.9	5.8	5.9	5.7	+100	+1.72%	96,000	496,095	29.71	-	0	1,800
APS	6.2	6.2	6.1	6.3	6	0	0.00%	539,100	514,600	30.81	-	20,300	0
ARM	46.8	0				0	0.00%	-	145,608	8.72	-	0	0
ATS	27.4	0				0	0.00%	-	95,900	5.74	-	0	0
BAB	11.3	11.3	11.3	11.4	11.3	0	0.00%	3,200	12,115,184	725.46	9.90	0	0
BAX	33.6	0				0	0.00%	-	275,520	16.50	-	0	0
BBS	11.8	12.9	12.9	12.9	12.9	+1,100	+9.32%	1,100	77,400	4.63	10.68	0	0
BCC	7.3	7.3	7.3	7.4	7.2	0	0.00%	38,100	899,432	53.86	29.80	0	0
BCF	46	0				0	0.00%	-	1,746,379	104.57	-	0	0
BED	25.5	0				0	0.00%	-	76,500	4.58	-	0	0
BKC	21.7	21.8	21.7	21.8	21.2	+100	+0.46%	14,900	511,765	30.64	4.89	0	0
BNA	5.9	5.8	5.8	6	5.7	-100	-1.69%	45,100	181,246	10.85	2.85	0	0
BPC	12.5	0				0	0.00%	-	47,500	2.84	-	0	0
BTS	5.1	5.1	5.1	5.1	5	0	0.00%	700	630,155	37.73	19.92	0	0
BTW	65.3	0				0	0.00%	-	611,208	36.60	-	0	0
BVS	27.5	27.3	27.8	27.9	27.1	-200	-0.73%	199,100	1,971,064	118.03	10.26	0	0
BXH	12.3	0				0	0.00%	-	37,048	2.22	-	0	0
C69	16	16.2	15.9	16.2	15.8	+200	+1.25%	190,300	1,001,160	59.95	25.00	0	0
CAG	7.2	7.2	6.9	7.2	6.7	0	0.00%	900	99,360	5.95	128.57	0	0
CAN	27	0				0	0.00%	-	135,000	8.08	-	0	0
CAP	45.3	45.1	45	45.3	45	-200	-0.44%	14,200	688,675	41.24	14.39	0	0
CAR	16	0				0	0.00%	-	89,040	5.33	-	0	0
CCR	13.7	13.9	13.9	13.9	13.9	+200	+1.46%	200	339,905	20.35	11.98	0	0
CDN	30	30.3	30.1	30.5	30	+300	+1%	6,300	2,999,700	179.62	8.14	0	0
CEO	17.3	17.1	17.4	17.9	17.1	-200	-1.16%	10,058,600	9,702,815	581.01	52.78	3,000	0
CET	7.4	6.7	6.7	6.7	6.7	-700	-9.46%	10,100	40,535	2.43	609.09	0	0
CIA	9.4	9.9	9.6	10	9.4	+500	+5.32%	5,500	184,746	11.06	9.88	0	0
CJC	18	0				0	0.00%	-	144,000	8.62	-	0	0
CKV	19	0				0	0.00%	-	76,228	4.56	-	0	0
CLH	22.1	22	22	22	22	-100	-0.45%	11,900	264,000	15.81	8.80	0	1,500
CLM	74	74	74	74	74	0	0.00%	200	814,000	48.74	10.77	0	0
CMC	8.8	0				0	0.00%	-	44,953	2.69	-	0	0
CMS	6.9	7	6.9	7	6.8	+100	+1.45%	11,400	178,168	10.67	5.65	0	0
CPC	17.3	18.8	18.8	18.8	18.8	+1,500	+8.67%	100	76,731	4.59	7.86	0	0
CSC	15.3	15.3	15.7	15.7	14.8	0	0.00%	25,100	629,584	37.70	10.17	0	0
CST	14.6	14.6	14.6	14.7	14.6	0	0.00%	19,600	625,563	37.46	7.56	0	0
CTB	16.2	0				0	0.00%	-	332,423	19.91	-	0	0
CTP	7.5	7.8	7.2	7.8	7.1	+300	+4%	57,000	94,380	5.65	1,300.00	0	0
CTT	14.5	15.9	15.2	15.9	15	+1,400	+9.66%	1,800	74,688	4.47	4.48	0	0
CX8	9.5	9.7	9.7	9.7	9.7	+200	+2.11%	100	24,772	1.48	45.33	0	0
D11	11	0				0	0.00%	-	90,403	5.41	-	0	0
DAD	15	15.6	15	15.6	15	+600	+4%	500	72,684	4.35	8.70	0	0
DAE	15.6	0				0	0.00%	-	30,040	1.80	-	0	0
DC2	6.2	6.2	6.2	6.2	6.2	0	0.00%	100	70,089	4.20	10.21	0	0
DDG	0.8	0.8	0.9	0.9	0.8	0	0.00%	2,149,000	63,872	3.82	-	2,300	0
DHP	11.2	11.2	11.2	11.2	11.2	0	0.00%	300	106,313	6.37	8.10	0	0
DHT	68.3	75	68.3	75.1	67.1	+6,700	+9.81%	40,000	6,793,053	406.77	116.28	0	0
DIH	9.4	9.3	9.4	9.4	9.2	-100	-1.06%	700	64,116	3.84	3.78	0	0
DL1	4.7	4.6	4.6	4.7	4.5	-100	-2.13%	465,200	830,762	49.75	131.43	0	200
DNC	57	52	52	52	52	-5,000	-8.77%	900	521,803	31.25	9.37	0	0
DNP	19.8	0				0	0.00%	-	2,791,128	167.13	-	0	0
DP3	55.1	54.4	55	55	54.2	-700	-1.27%	8,800	1,169,596	70.04	7.49	0	0
DS3	5.3	5.3	5	5.3	5	0	0.00%	700	56,550	3.39	6.51	0	0
DST	8	8	7.9	8.1	7.9	0	0.00%	2,200	258,400	15.47	115.94	0	0
DTD	17	17	17	17.4	16.9	0	0.00%	131,800	1,133,663	67.88	3.33	0	0
DTG	15.9	0				0	0.00%	-	152,725	9.15	-	0	0
DTK	11.5	11.4	11.4	11.4	11.4	-100	-0.87%	1,400	7,783,549	466.08	11.89	0	0
DVM	7	6.9	6.9	7	6.8	-100	-1.43%	239,000	324,699	19.44	6.17	0	0
DXP	14.5	14.2	14.6	14.8	14.2	-300	-2.07%	565,100	850,724	50.94	6.94	0	35,400
EBS	11.1	0				0	0.00%	-	110,618	6.62	-	0	0
ECI	9.4	0				0	0.00%	-	16,544	0.99	-	0	0
EID	22.7	22.8	22.8	22.8	22.8	+100	+0.44%	500	342,000	20.48	5.37	0	0
EVS	5.2	5.1	5.2	5.2	5	-100	-1.92%	160,200	840,483	50.33	69.86	0	0
FID	2	2	2	2.1	1.8	0	0.00%	207,200	49,432	2.96	11.36	0	0
GDW	37.4	0				0	0.00%	-	355,300	21.28	-	0	0
GIC	10.3	10.1	10.2	10.2	10	-200	-1.94%	2,400	134,653	8.06	8.39	0	1,300
GKM	1.5	1.5	1.5	1.6	1.4	0	0.00%	216,100	47,151	2.82	12.30	0	0
GLT	29	31.9	30.2	31.9	30	+2,900	+10%	40,800	298,295	17.86	16.21	0	0
GMA	57	0				0	0.00%	-	1,140,000	68.26	-	0	0
GMX	16.3	0				0	0.00%	-	147,262	8.82	-	0	0
HAD	13.9	0				0	0.00%	-	55,600	3.33	-	0	0
HAT	31.2	0				0	0.00%	-	97,438	5.83	-	0	0
HBS	4.4	4.4	4.4	4.4	4.3	0	0.00%	10,500	145,199	8.69	15.60	0	0
HCC	24.3	23.8	23.3	24	23.2	-500	-2.06%	2,300	155,141	9.29	5.10	0	0
HCT	10.6	0				0	0.00%	-	21,374	1.28	-	0	0
HDA	6.8	6.3	7.3	7.3	6.3	-500	-7.35%	36,700	173,880	10.41	7.05	0	0
HEV	7	0				0	0.00%	-	35,000	2.10	-	0	0
HGM	188.5	189.8	189	189.8	186.2	+1,300	+0.69%	1,800	2,391,480	143.20	5.29	300	0
HHC	121.8	109.7	109.7	109.7	109.7	-12,100	-9.93%	300	1,801,823	107.89	40.72	0	0
HJS	27.9	27.6	27.6	27.6	27.6	-300	-1.08%	100	579,597	34.71	14.67	0	0
HKT	19.8	19.9	18.2	19.9	18	+100	+0.51%	5,300	663,367	39.72	51.82	0	0
HLC	12.8	12.8	12.8	12.8	12.6	0	0.00%	24,600	325,315	19.48	3.96	1,900	0
HLD	17.1	17.3	17	17.3	16.9	+200	+1.17%	14,900	951,499	56.98	41.09	0	0
HMH	16	17.4	16	17.4	16	+1,400	+8.75%	400	240,855	14.42	8.49	0	0
HMR	9.9	9.8	9.8	9.8	9.8	-100	-1.01%	100	55,002	3.29	17.35	0	0
HOM	4.3	4.3	4.2	4.3	4.2	0	0.00%	2,100	309,590	18.54	13.27	0	0
HTC	33.3	0				0	0.00%	-	549,450	32.90	-	0	0
HUT	17.3	17	17.3	17.5	17	-300	-1.73%	2,556,200	18,160,855	1,087.48	32.95	4,700	12,680
HVT	27.4	27.7	27.8	27.8	27.2	+300	+1.09%	10,500	760,920	45.56	8.55	0	0
ICG	18	18	17.9	18	17.4	0	0.00%	1,700	316,296	18.94	16.19	0	0
IDC	48.7	48.4	48.9	48.9	47.6	-300	-0.62%	1,340,700	18,367,743	1,099.86	9.51	40,740	97,410
IDJ	4	4.1	4	4.1	3.9	+100	+2.5%	354,200	711,310	42.59	7.44	0	0
IDV	23.2	23.2	23.2	23.4	23	0	0.00%	8,700	956,693	57.29	7.91	0	0
INC	13	0				0	0.00%	-	41,600	2.49	-	0	0
INN	39.4	41.1	41.4	41.4	39.5	+1,700	+4.31%	1,300	1,109,700	66.45	6.75	0	0
IPA	16.5	16.3	16.3	16.7	15.8	-200	-1.21%	70,100	3,485,523	208.71	7.46	0	0
ITQ	2.9	2.8	2.9	2.9	2.8	-100	-3.45%	47,200	89,161	5.34	15.91	0	0
IVS	6.9	6.7	6.9	7	6.7	-200	-2.90%	202,900	702,986	42.09	50.76	7,500	157,900
KDM	28.7	28.5	28.5	28.5	27.5	-200	-0.70%	13,600	216,514	12.96	316.67	0	0
KHS	15.7	16	15.8	16	15.8	+300	+1.91%	7,000	222,473	13.32	4.07	0	0
KKC	6.2	0				0	0.00%	-	32,239	1.93	-	0	0
KMT	8.9	8.1	8.1	8.1	8.1	-800	-8.99%	2,400	79,757	4.78	12.76	0	0
KSD	4.9	0				0	0.00%	-	58,800	3.52	-	0	0
KSF	81.5	81.6	82	82	81	+100	+0.12%	32,600	73,422,644	4,396.57	36.04	0	1,300
KST	13.5	0				0	0.00%	-	80,892	4.84	-	0	0
KSV	156.1	156	156.1	157	155	-100	-0.06%	32,400	31,200,000	1,868.26	15.84	0	0
KTS	23.8	23.8	23.5	23.8	23.4	0	0.00%	900	120,666	7.23	3.54	0	0
L14	24.4	24.4	24.5	25.1	24.4	0	0.00%	90,700	752,967	45.09	34.03	0	0
L18	23.4	23.3	24.3	24.3	23.3	-100	-0.43%	18,000	1,065,737	63.82	4.35	0	0
L40	62.2	63.5	63	63.5	62.4	+1,300	+2.09%	60,400	685,800	41.07	1.55	0	0
LAS	16.8	17	16.9	17.2	16.7	+200	+1.19%	736,600	1,918,559	114.88	12.98	7,800	100
LBE	30.5	30.3	29.5	30.4	29.2	-200	-0.66%	4,400	93,930	5.62	3.31	500	0
LCD	19.6	0				0	0.00%	-	29,399	1.76	-	0	0
LDP	8	8	8	8.1	7.9	0	0.00%	70,900	149,825	8.97	14.68	0	0
LHC	101	100.4	101.5	102.8	96.4	-600	-0.59%	64,400	1,445,760	86.57	11.74	500	0
LIG	3.9	3.8	3.9	3.9	3.8	-100	-2.56%	165,400	358,039	21.44	15.77	0	0
MAC	14.4	14.9	14.4	15	13.5	+500	+3.47%	32,400	654,945	39.22	6.64	100	0
MAS	35	0				0	0.00%	-	149,369	8.94	-	0	0
MBG	2.8	2.8	2.8	2.9	2.7	0	0.00%	156,900	336,612	20.16	16.67	0	0
MBS	21	20.8	21	21.3	20.8	-200	-0.95%	3,511,200	13,879,610	831.11	12.74	300	2,400
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%	2,000	81,912	4.90	9.84	0	0
MCO	5.3	5.3	5.2	5.3	5.2	0	0.00%	2,100	21,751	1.30	265.00	0	0
MDC	10.6	10.2	10.5	10.5	10.2	-400	-3.77%	13,100	218,467	13.08	6.85	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	11.8	12	12.6	12.6	11.9	+200	+1.69%	1,700	102,569	6.14	69.77	0	0
MKV	24	21.7	21.6	23	21.6	-2,300	-9.58%	3,100	108,500	6.50	6.42	0	0
MST	8.2	8.5	8.2	8.5	8.1	+300	+3.66%	3,331,300	965,636	57.82	30.25	16,100	35,100
MVB	16.8	16.6	16.9	16.9	16.6	-200	-1.19%	700	1,743,000	104.37	8.83	0	0
NAG	8.2	8.2	8.2	8.2	8	0	0.00%	84,100	316,686	18.96	9.50	0	0
NAP	10	0				0	0.00%	-	215,172	12.88	-	0	0
NBC	10.1	10.2	10.1	10.2	9.9	+100	+0.99%	102,200	377,391	22.60	9.19	0	0
NBP	7.7	7.6	7.6	7.6	7.5	-100	-1.30%	800	97,778	5.85	17.72	0	0
NBW	31.2	0				0	0.00%	-	340,080	20.36	-	0	0
NDN	10.1	10.2	10.2	10.4	10.1	+100	+0.99%	444,100	730,911	43.77	4.33	0	0
NDX	6.2	6.2	6.2	6.2	6.2	0	0.00%	10,000	59,443	3.56	11.01	0	0
NET	67.5	67.5	67.5	67.5	67.5	0	0.00%	500	1,511,890	90.53	9.53	0	0
NFC	65	0				0	0.00%	-	1,022,532	61.23	-	0	0
NHC	22	22	22	22	22	0	0.00%	100	66,914	4.01	13.91	0	0
NRC	5.7	5.8	5.7	5.8	5.6	+100	+1.75%	1,734,800	537,067	32.16	-	0	43,000
NSH	5.4	5.4	5.4	5.5	5.3	0	0.00%	690,600	111,745	6.69	31.95	0	0
NST	12.7	0				0	0.00%	-	142,265	8.52	-	0	0
NTH	57.3	57	58	58	57	-300	-0.52%	1,000	615,717	36.87	9.40	0	0
NTP	56.5	57.1	54	57.9	50.9	+600	+1.06%	216,000	9,766,282	584.81	10.93	13,400	1,500
NVB	10.9	11.1	10.8	11.4	10.8	+200	+1.83%	588,500	21,363,424	1,279.25	-	0	0
OCH	5.5	5.6	5.5	5.6	5.4	+100	+1.82%	81,700	1,120,000	67.07	15.05	0	3,900
ONE	10.9	10.9	11	11	10.9	0	0.00%	1,200	86,041	5.15	28.39	0	0
PBP	12.5	0				0	0.00%	-	59,994	3.59	-	0	0
PCE	19.5	19.6	19.6	19.6	19.6	+100	+0.51%	200	196,000	11.74	9.70	0	0
PCH	20.6	20.3	20.6	20.6	20.1	-300	-1.46%	114,400	515,821	30.89	27.10	0	0
PCT	10.7	0				0	0.00%	-	535,380	32.06	-	0	0
PDB	23.5	23.5	23.5	23.5	23.3	0	0.00%	13,300	209,385	12.54	4.37	1,000	0
PEN	11.2	11	11	11	11	-200	-1.79%	300	55,000	3.29	31.43	0	0
PGN	7.3	7.1	7.3	7.6	6.8	-200	-2.74%	15,000	67,200	4.02	35.68	1,000	0
PGS	51	0				0	0.00%	-	2,549,938	152.69	-	0	0
PGT	6.5	0				0	0.00%	-	60,072	3.60	-	0	0
PHN	68	0				0	0.00%	-	493,266	29.54	-	0	0
PIA	28	25.5	29	29	25.5	-2,500	-8.93%	1,100	99,450	5.96	7.35	0	0
PIC	16.9	16.9	16	16.9	16	0	0.00%	3,300	563,444	33.74	15.63	0	0
PJC	27.6	0				0	0.00%	-	202,221	12.11	-	0	0
PLC	23.4	23.8	23.5	24.5	23.4	+400	+1.71%	620,600	1,922,982	115.15	71.26	21,900	8,300
PMB	10.9	10.8	10.9	10.9	10.8	-100	-0.92%	600	129,600	7.76	8.50	0	0
PMC	139.6	0				0	0.00%	-	1,302,827	78.01	-	0	0
PMP	12.5	13.7	13.7	13.7	13.7	+1,200	+9.6%	4,200	57,540	3.45	8.05	0	0
PMS	37.5	0				0	0.00%	-	270,066	16.17	-	0	0
POT	21.4	21.5	19.8	21.5	19.8	+100	+0.47%	200	417,745	25.01	38.32	0	0
PPE	11.4	0				0	0.00%	-	41,040	2.46	-	0	0
PPP	18.8	0				0	0.00%	-	165,440	9.91	-	0	0
PPS	10.3	0				0	0.00%	-	154,500	9.25	-	0	0
PPT	15.7	15.8	15.7	15.9	15.7	+100	+0.64%	178,200	310,390	18.59	66.95	0	0
PPY	8.7	8.7	8.7	8.7	8.7	0	0.00%	200	81,293	4.87	62.14	0	0
PRC	13	12.8	13	13	11.7	-200	-1.54%	9,500	79,356	4.75	13.88	0	0
PRE	22.7	22.7	22.4	22.7	22.3	0	0.00%	10,800	2,369,880	141.91	10.25	0	200
PSC	12	0				0	0.00%	-	86,400	5.17	-	0	0
PSD	17	17	17	17.1	16.9	0	0.00%	11,800	881,074	52.76	6.28	0	0
PSE	11.1	10.9	10.9	10.9	10.9	-200	-1.80%	1,000	136,250	8.16	9.78	0	0
PSI	8.1	8	8.1	8.2	7.9	-100	-1.23%	383,300	478,730	28.67	10.74	0	0
PSW	8	8	8	8	7.7	0	0.00%	31,700	136,000	8.14	12.88	100	60
PTD	6.7	0				0	0.00%	-	134,000	8.02	-	0	0
PTI	27.6	29.8	29.5	29.8	25.5	+2,200	+7.97%	4,100	3,593,645	215.19	7.45	0	0
PTS	9.3	9.3	9.3	9.3	9.3	0	0.00%	100	51,782	3.10	4.78	0	0
PTX	23	0				0	0.00%	-	147,946	8.86	-	0	0
PV2	2.2	2.2	2.1	2.3	2.1	0	0.00%	118,600	81,111	4.86	45.83	0	0
PVB	28.5	29.4	28.8	29.9	28.1	+900	+3.16%	196,200	635,040	38.03	10.34	2,300	900
PVC	16.5	17.2	16.5	17.7	16.3	+700	+4.24%	2,256,100	1,396,545	83.63	44.79	0	0
PVG	6.6	6.7	6.6	6.8	6.4	+100	+1.52%	156,400	267,990	16.05	18.21	0	0
PVI	77.5	77.9	77.5	78.7	77.1	+400	+0.52%	131,900	18,247,440	1,092.66	17.34	19,700	3,000
PVS	37.5	39.6	37.4	40.5	37	+2,100	+5.6%	6,848,600	20,252,236	1,212.71	15.41	1,145,800	344,250
QHD	54	0				0	0.00%	-	357,992	21.44	-	0	0
QST	40.7	0				0	0.00%	-	131,868	7.90	-	0	0
QTC	32.5	32.5	32.5	32.5	32.5	0	0.00%	200	87,750	5.25	30.26	0	0
RCL	11.2	11.2	11.2	11.2	11.2	0	0.00%	4,000	158,320	9.48	24.62	0	0
S55	65	0				0	0.00%	-	650,000	38.92	-	0	0
S99	9.3	9.4	9.3	9.4	9.2	+100	+1.08%	143,700	978,437	58.59	11.81	0	0
SAF	54	54	54	54	54	0	0.00%	3,600	650,516	38.95	17.21	0	0
SCG	63.4	64.2	63.6	64.2	63.6	+800	+1.26%	25,300	5,457,000	326.77	27.59	0	0
SCI	10.2	10.1	10.2	10.3	10.1	-100	-0.98%	40,600	424,200	25.40	288.57	0	0
SD5	7.6	7.4	7.5	7.5	7.4	-200	-2.63%	5,400	192,399	11.52	8.10	0	0
SD9	10.8	10.8	10.7	10.8	10.6	0	0.00%	13,200	369,727	22.14	12.34	0	400
SDA	2	1.8	2.1	2.2	1.8	-200	-10.00%	724,100	47,171	2.82	20.00	0	0
SDC	6.8	0				0	0.00%	-	17,746	1.06	-	0	0
SDG	10	0				0	0.00%	-	101,400	6.07	-	0	0
SDN	20.7	0				0	0.00%	-	62,854	3.76	-	0	0
SDU	9.5	0				0	0.00%	-	190,000	11.38	-	0	0
SEB	46.5	0				0	0.00%	-	1,487,999	89.10	-	0	0
SED	18.3	18.2	18.3	18.3	18.1	-100	-0.55%	2,300	182,000	10.90	4.66	0	0
SFN	20.8	22.8	22.7	22.8	22.7	+2,000	+9.62%	700	65,303	3.91	6.56	0	0
SGC	80	0				0	0.00%	-	571,806	34.24	-	0	0
SGD	19.7	0				0	0.00%	-	79,647	4.77	-	0	0
SGH	23.7	25.7	21.4	25.7	21.4	+2,000	+8.44%	2,300	317,757	19.03	23.19	0	0
SHE	6.9	6.9	6.6	6.9	6.6	0	0.00%	300	103,177	6.18	8.23	0	0
SHN	3.8	3.9	3.9	3.9	3.8	+100	+2.63%	8,700	505,468	30.27	57.35	0	0
SHS	18	17.9	18.5	18.6	17.8	-100	-0.56%	29,125,700	16,100,374	964.09	11.93	2,100	8,000
SJ1	10.9	11.8	11.8	11.8	11.8	+900	+8.26%	100	512,978	30.72	16.19	0	0
SJE	16.2	16.3	16.3	16.4	16	+100	+0.62%	30,700	652,000	39.04	2.96	0	0
SLS	160.9	161.4	159.5	161.4	159.5	+500	+0.31%	4,000	1,580,420	94.64	4.27	0	200
SMN	9.5	9.5	9.5	9.5	9.3	0	0.00%	2,900	41,848	2.51	87.96	0	0
SMT	10	0				0	0.00%	-	65,607	3.93	-	0	0
SPC	11.5	11.4	11.5	11.5	11.4	-100	-0.87%	700	120,042	7.19	7.55	0	0
SRA	2	2	2	2.1	2	0	0.00%	240,800	86,400	5.17	2.93	0	0
SSM	5.2	0				0	0.00%	-	25,727	1.54	-	0	0
STC	14.1	14.1	14.1	14.1	14.1	0	0.00%	100	79,884	4.78	7.84	0	0
STP	7.6	0				0	0.00%	-	60,968	3.65	-	0	0
SVN	2.2	2.1	2.2	2.2	2.1	-100	-4.55%	263,100	44,100	2.64	95.45	100	0
SZB	42.2	42.3	42.2	42.3	42	+100	+0.24%	3,200	1,269,000	75.99	6.59	0	0
TA9	11.5	11.6	11.5	11.7	11.4	+100	+0.87%	30,200	144,070	8.63	6.97	0	0
TD6	7.9	7.7	7.8	7.9	7.7	-200	-2.53%	87,100	476,901	28.56	7.62	0	0
TDT	7.7	7.7	7.6	7.7	7.5	0	0.00%	120,600	184,003	11.02	10.72	0	0
TET	29.2	0				0	0.00%	-	166,526	9.97	-	0	0
TFC	51	50.9	50.9	50.9	50.9	-100	-0.20%	100	856,647	51.30	5.32	0	0
THB	9.2	0				0	0.00%	-	105,106	6.29	-	0	0
THD	31	30.9	31	31	30.7	-100	-0.32%	5,700	11,896,499	712.37	118.39	0	100
THS	9.9	0				0	0.00%	-	26,730	1.60	-	0	0
THT	9	9.1	9	9.2	9	+100	+1.11%	35,400	223,578	13.39	5.54	0	0
TIG	6.9	6.9	6.9	7	6.8	0	0.00%	813,300	1,335,883	79.99	7.57	1,200	0
TJC	23.4	25	23.3	25	23.3	+1,600	+6.84%	24,400	215,000	12.87	49.90	0	0
TKU	14.8	13.4	13.4	13.4	13.4	-1,400	-9.46%	7,200	97,227	5.82	19.25	0	0
TMB	57.4	57.4	57.4	58	57.4	0	0.00%	9,600	861,000	51.56	4.31	0	0
TMC	7.9	8.1	8.1	8.1	8.1	+200	+2.53%	2,000	100,440	6.01	10.52	0	0
TMX	8.7	0				0	0.00%	-	52,200	3.13	-	0	0
TNG	23	22.7	23.1	23.3	22.6	-300	-1.30%	1,150,400	2,922,200	174.98	7.14	400	200,900
TOT	15.8	16	16	16	15.9	+200	+1.27%	2,400	147,325	8.82	6.06	2,200	0
TPP	10.1	11	11.1	11.1	11	+900	+8.91%	1,200	691,749	41.42	2.26	0	0
TSB	19.8	19.6	19.5	19.8	19.5	-200	-1.01%	1,700	132,211	7.92	63.02	100	0
TTC	10	0				0	0.00%	-	59,405	3.56	-	0	0
TTH	2.4	2.3	2.4	2.4	2.3	-100	-4.17%	70,200	85,962	5.15	-	0	0
TTL	8.3	0				0	0.00%	-	347,386	20.80	-	0	0
TTT	33.5	0				0	0.00%	-	153,102	9.17	-	0	0
TV3	16.5	16.5	16.5	16.5	16.5	0	0.00%	100	157,035	9.40	10.29	0	0
TV4	15.3	15.2	15.5	15.5	15.2	-100	-0.65%	200	300,679	18.00	7.04	0	0
TVC	7.9	7.8	7.9	8	7.7	-100	-1.27%	21,800	750,013	44.91	2.44	0	0
TVD	10.7	10.6	10.6	10.8	10.5	-100	-0.93%	150,100	476,606	28.54	6.22	0	0
TXM	5	4.7	4.5	4.7	4.5	-300	-6.00%	7,100	32,900	1.97	59.49	0	0
UNI	8	8	8	8	8	0	0.00%	100	340,941	20.42	-	0	0
V12	11.4	0				0	0.00%	-	132,650	7.94	-	0	0
V21	6	6	6	6	6	0	0.00%	2,200	71,999	4.31	85.71	0	0
VBC	21.8	0				0	0.00%	-	163,499	9.79	-	0	0
VC1	16	0				0	0.00%	-	192,000	11.50	-	0	0
VC2	4.9	4.9	5	5.1	4.9	0	0.00%	258,200	370,663	22.20	20.16	0	0
VC3	26.8	26.5	26.8	26.8	26.1	-300	-1.12%	1,244,900	3,667,978	219.64	33.93	28,700	20,700
VC6	25.8	25.8	25	25.8	25	0	0.00%	800	279,695	16.75	8.13	0	0
VC7	8.3	8.2	8.3	8.4	8.2	-100	-1.20%	95,300	787,943	47.18	30.83	0	0
VC9	5.2	5.6	5.3	5.6	5	+400	+7.69%	79,800	93,493	5.60	114.29	0	0
VCC	10.5	10.5	10.5	10.7	10.1	0	0.00%	5,100	252,000	15.09	12.57	0	0
VCM	8.3	8.2	7.5	8.2	7.5	-100	-1.20%	3,100	98,400	5.89	1.73	0	0
VCS	40.3	40.4	40.3	40.5	40.2	+100	+0.25%	51,000	6,464,000	387.07	9.94	0	4,000
VDL	14.2	0				0	0.00%	-	208,132	12.46	-	0	0
VE1	3.4	3.3	3.3	3.4	3.3	-100	-2.94%	11,500	19,573	1.17	4.93	0	0
VE3	6.9	0				0	0.00%	-	23,460	1.40	-	0	0
VE4	260	0				0	0.00%	-	787,280	47.14	-	0	0
VFS	13.1	13	13.1	13.3	13	-100	-0.76%	734,900	1,819,577	108.96	12.16	100	0
VGP	25.1	25.3	25.1	25.3	25	+200	+0.8%	13,300	197,996	11.86	11.61	0	0
VGS	24.3	24.3	24.5	24.7	24.3	0	0.00%	252,700	1,495,037	89.52	7.08	0	0
VHE	3.3	3.3	3.3	3.4	3.2	0	0.00%	38,300	109,362	6.55	6.21	0	0
VHL	11	0				0	0.00%	-	275,000	16.47	-	0	0
VIF	16.3	16	15.2	16	15.2	-300	-1.84%	6,700	5,600,000	335.33	18.06	0	0
VIG	4.9	4.8	4.9	4.9	4.7	-100	-2.04%	70,800	216,640	12.97	800.00	0	0
VIT	25	25.9	25.9	25.9	25.9	+900	+3.6%	100	1,294,991	77.54	17.63	0	0
VLA	8.8	9	9	9	9	+200	+2.27%	100	35,964	2.15	41.10	0	0
VMC	4.6	4.5	4.5	4.5	4.4	-100	-2.17%	2,900	129,362	7.75	-	0	0
VMS	60.3	60.3	60.3	60.3	60.3	0	0.00%	2,500	542,700	32.50	39.75	0	0
VNC	36.9	35.5	35.3	35.5	35.2	-1,400	-3.79%	2,900	745,468	44.64	9.83	0	0
VNF	15.2	15.4	14.5	15.4	14.4	+200	+1.32%	6,200	488,186	29.23	7.93	0	0
VNR	20.8	20.9	20.8	20.9	20.7	+100	+0.48%	28,000	4,193,172	251.09	9.90	0	0
VNT	27.1	0				0	0.00%	-	451,055	27.01	-	0	0
VSA	19.9	19.8	19.9	19.9	19.5	-100	-0.50%	2,200	279,110	16.71	11.76	0	0
VSM	14.3	14.3	13	14.3	13	0	0.00%	1,100	71,964	4.31	5.76	0	0
VTC	11.8	11.9	11.9	11.9	11.9	+100	+0.85%	10,400	53,897	3.23	13.73	0	0
VTH	8.7	0				0	0.00%	-	94,830	5.68	-	0	0
VTJ	3.8	0				0	0.00%	-	43,320	2.59	-	0	0
VTV	14.7	14.7	14.6	14.7	14.3	0	0.00%	21,100	458,637	27.46	-	0	0
VTZ	20.1	20.1	20.1	20.3	20	0	0.00%	1,164,900	1,530,813	91.67	29.43	7,100	47,900
WCS	284.9	0				0	0.00%	-	854,691	51.18	-	0	0
WSS	6.5	6.2	6.3	6.3	6.2	-300	-4.62%	6,300	311,860	18.67	6.84	0	600
X20	12.3	0				0	0.00%	-	212,175	12.71	-	0	0
								合計	441,200,969	26,419.22		1,353,240	1,044,500

※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」