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	6.6	6.5	6.6	6.6	6.4	-100	-1.52%	361,800	448,420	24.64	-	0	0
ADC	19.4	20	20	20	20	+600	+3.09%	300	79,559	4.37	7.12	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	0				0	0.00%	-	339,040	18.63	-	0	0
AMV	2	0				0	0.00%	-	262,211	14.41	-	0	0
API	6.9	7.5	6.9	7.5	6.9	+600	+8.7%	1,831,500	630,630	34.65	-	88,000	0
APS	6.1	6.7	6.1	6.7	5.9	+600	+9.84%	2,836,200	556,100	30.55	25.57	400	54,000
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	12.2	12.1	12.2	12.3	12.1	-100	-0.82%	22,700	11,592,064	636.93	10.72	100	0
BAX	35.8	0				0	0.00%	-	293,560	16.13	-	0	0
BBS	16.6	16.6	15	16.6	15	0	0.00%	800	99,600	5.47	16.09	0	0
BCC	7.6	7.6	7.6	7.6	7.5	0	0.00%	77,600	936,395	51.45	-	3,800	0
BCF	38.5	0				0	0.00%	-	1,461,644	80.31	-	0	0
BDB	8.6	0				0	0.00%	-	9,688	0.53	-	0	0
BED	25.8	0				0	0.00%	-	77,400	4.25	-	0	0
BKC	40.3	40.3	40.3	40.5	39.6	0	0.00%	16,800	473,030	25.99	9.12	0	0
BNA	7.6	7.6	7.6	7.7	7.5	0	0.00%	50,100	237,495	13.05	3.74	0	0
BPC	12.2	0				0	0.00%	-	46,360	2.55	-	0	0
BSC	14.6	0				0	0.00%	-	46,001	2.53	-	0	0
BST	10.4	10.9	10.9	10.9	10.9	+500	+4.81%	100	11,990	0.66	9.36	100	0
BTS	5.1	5.1	5	5.1	4.9	0	0.00%	38,900	630,155	34.62	-	0	0
BTW	40.7	44.6	44.6	44.6	44.6	+3,900	+9.58%	100	417,456	22.94	8.87	100	0
BVS	31.9	31.7	31.9	32.1	31.5	-200	-0.63%	407,400	2,288,745	125.76	11.79	3,500	0
BXH	12.2	12.2	12.2	12.2	12.2	0	0.00%	500	36,747	2.02	64.55	0	0
C69	6	6.2	6.1	6.2	6	+200	+3.33%	242,800	383,160	21.05	22.63	21,100	0
CAG	7.4	7.4	7.4	7.5	7.1	0	0.00%	10,200	102,120	5.61	-	0	0
CAN	34.5	37.8	37.8	37.8	37.8	+3,300	+9.57%	300	189,000	10.38	88.94	0	0
CAP	37.7	37.8	37.9	37.9	37.5	+100	+0.27%	10,600	577,205	31.71	12.94	0	0
CAR	18	0				0	0.00%	-	100,170	5.50	-	0	0
CCR	12.6	12.4	13	13	12.4	-200	-1.59%	300	303,225	16.66	18.54	0	0
CDN	31.4	31.3	31.4	31.4	31.3	-100	-0.32%	13,800	3,098,700	170.26	10.28	0	0
CEO	17.9	17.4	16.3	18.1	16.3	-500	-2.79%	20,291,800	9,403,072	516.65	47.80	17,800	0
CET	4.5	4.3	4.5	4.5	4.3	-200	-4.44%	16,300	26,015	1.43	390.91	0	300
CIA	9.5	9.5	9.5	9.5	9.5	0	0.00%	500	177,282	9.74	39.26	0	0
CJC	24	0				0	0.00%	-	192,000	10.55	-	0	0
CKV	12.1	0				0	0.00%	-	48,545	2.67	-	0	0
CLH	20.5	20.5	20.5	20.5	20.5	0	0.00%	1,600	246,000	13.52	8.91	100	0
CLM	80	0				0	0.00%	-	880,000	48.35	-	0	0
CMC	8.6	9.3	9.4	9.4	9.3	+700	+8.14%	12,800	42,418	2.33	290.63	0	0
CMS	7.8	7.7	7.7	7.7	7.6	-100	-1.28%	47,100	195,984	10.77	39.69	0	0
CPC	17.2	17.4	17.3	17.4	17.3	+200	+1.16%	400	71,017	3.90	8.24	0	0
CSC	20.7	20.7	20.9	20.9	20	0	0.00%	26,200	774,366	42.55	121.05	0	0
CST	15.7	15.7	15.7	15.7	15.5	0	0.00%	7,800	672,694	36.96	5.17	0	0
CTB	23.8	23.9	23.9	23.9	23.9	+100	+0.42%	100	326,952	17.96	6.91	100	0
CTP	17.5	17.8	17.6	17.8	17.4	+300	+1.71%	112,400	215,380	11.83	523.53	0	0
CTT	17.7	0				0	0.00%	-	83,143	4.57	-	0	0
CX8	9.2	9.2	9.2	9.2	9.2	0	0.00%	200	23,495	1.29	46.94	0	0
D11	10.3	0				0	0.00%	-	75,583	4.15	-	0	0
DAD	18.5	18.4	18.4	18.4	18.4	-100	-0.54%	100	85,729	4.71	10.03	0	0
DAE	14.5	0				0	0.00%	-	27,922	1.53	-	0	0
DC2	6.9	7.5	7.5	7.5	7.5	+600	+8.7%	100	84,785	4.66	12.36	0	0
DDG	2.7	2.7	2.7	2.8	2.6	0	0.00%	428,000	215,568	11.84	-	0	0
DHP	11.9	0				0	0.00%	-	112,957	6.21	-	0	0
DHT	82	81.5	82	82	81.1	-500	-0.61%	10,700	6,710,731	368.72	93.46	0	100
DIH	15.8	16	16	16	16	+200	+1.27%	2,400	110,307	6.06	8.24	0	0
DL1	8.6	8.5	8.6	8.7	8.5	-100	-1.16%	661,500	903,007	49.62	708.33	0	54,400
DNC	67.4	0				0	0.00%	-	541,072	29.73	-	0	0
DNP	22	21.4	21.4	21.4	21.4	-600	-2.73%	100	3,016,673	165.75	63.69	0	0
DP3	53.3	53.4	53.3	53.4	53.3	+100	+0.19%	8,400	1,148,096	63.08	9.47	0	0
DS3	5.6	5.4	5.4	5.4	5.4	-200	-3.57%	1,000	57,617	3.17	6.53	0	0
DST	8.2	8.3	8.2	8.3	8.2	+100	+1.22%	109,200	268,090	14.73	150.91	0	0
DTD	17.1	16.8	17	17.2	16.7	-300	-1.75%	409,100	1,120,326	61.56	6.87	2,000	88,100
DTG	16.5	16.4	16.5	16.5	16.4	-100	-0.61%	1,800	136,982	7.53	5.92	0	0
DTK	12	12.4	12.4	12.4	12.4	+400	+3.33%	100	8,466,317	465.18	12.24	0	0
DVM	7	7	6.9	7	6.8	0	0.00%	194,600	299,459	16.45	6.26	0	0
DXP	10	9.9	10	10	9.8	-100	-1.00%	327,700	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	25.6	25.7	25.6	25.7	25.6	+100	+0.39%	300	385,500	21.18	5.65	0	0
EVS	5.9	5.9	5.9	6	5.9	0	0.00%	89,500	972,324	53.42	56.73	0	900
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	15.5	0				0	0.00%	-	187,860	10.32	-	0	0
GKM	3.9	3.9	3.9	4	3.9	0	0.00%	430,200	122,594	6.74	31.97	0	0
GLT	24.8	22.4	24.2	24.2	22.4	-2,400	-9.68%	18,400	209,461	11.51	40.43	0	0
GMA	53.5	0				0	0.00%	-	1,070,000	58.79	-	0	0
GMX	17.3	17.4	17.3	17.4	17.3	+100	+0.58%	200	157,199	8.64	12.64	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	6.6	6.5	6.6	6.6	6.5	-100	-1.52%	24,200	214,499	11.79	23.05	0	0
HCC	18	18.2	18.2	18.2	18.2	+200	+1.11%	300	118,638	6.52	9.45	0	0
HCT	12	0				0	0.00%	-	24,197	1.33	-	0	0
HDA	4.6	4.5	4.5	4.5	4.5	-100	-2.17%	400	124,200	6.82	8.54	0	0
HEV	18.5	0				0	0.00%	-	18,500	1.02	-	0	0
HGM	270	270	270	270	268.2	0	0.00%	800	3,402,000	186.92	18.76	0	0
HHC	136.9	0				0	0.00%	-	2,248,583	123.55	-	0	0
HJS	26.6	26.9	28.9	29.1	26.8	+300	+1.13%	10,300	564,897	31.04	11.98	100	0
HKT	10.5	0				0	0.00%	-	64,418	3.54	-	0	0
HLC	11	11	11	11	11	0	0.00%	300	279,567	15.36	3.19	0	0
HLD	14	14.7	14.4	15.2	14.3	+700	+5%	113,200	464,519	25.52	78.61	0	0
HMH	15.3	15.3	15.3	15.3	15.3	0	0.00%	1,300	201,958	11.10	10.91	0	0
HMR	11.4	11.4	11.4	11.4	11.4	0	0.00%	13,400	63,982	3.52	10.60	0	0
HOM	4.1	4.1	4.1	4.1	4	0	0.00%	800	295,191	16.22	-	0	0
HTC	25.7	0				0	0.00%	-	424,050	23.30	-	0	0
HUT	12.9	12.7	12.9	13	12.5	-200	-1.55%	987,300	11,334,902	622.80	72.57	168,100	1,100
HVT	34.3	34.5	34.2	34.5	33.6	+200	+0.58%	79,600	947,717	52.07	4.97	0	0
ICG	9.8	9.9	9.8	9.9	9.8	+100	+1.02%	1,900	173,963	9.56	660.00	0	0
IDC	44.2	45.7	44.2	46.1	44.2	+1,500	+3.39%	3,368,300	15,080,997	828.63	7.65	1,338,800	39,900
IDJ	4.7	5.1	4.7	5.1	4.6	+400	+8.51%	2,823,200	884,800	48.62	9.26	2,000	9,000
IDV	26.5	26.3	26.6	26.7	26.3	-200	-0.75%	16,300	1,084,527	59.59	7.59	0	200
INC	29.2	0				0	0.00%	-	58,400	3.21	-	0	0
INN	58.5	58	57.5	58	57.5	-500	-0.85%	4,800	1,041,448	57.22	9.62	0	0
IPA	13.8	13.6	13.8	13.9	13.5	-200	-1.45%	128,100	2,908,167	159.79	7.07	0	0
ITQ	2.7	2.6	2.6	2.8	2.6	-100	-3.70%	58,400	82,793	4.55	78.79	0	0
IVS	9.3	9.5	9.3	9.6	9.2	+200	+2.15%	23,600	996,772	54.77	38.46	2,500	0
KDM	17.4	15.7	15.8	18.7	15.7	-1,700	-9.77%	17,900	119,273	6.55	91.81	0	0
KHS	28.6	28.3	29.4	29.4	27.2	-300	-1.05%	6,000	342,174	18.80	14.49	0	0
KKC	5.9	5.9	5.9	5.9	5.9	0	0.00%	200	30,679	1.69	4.45	0	0
KMT	11.5	10.4	12.5	12.5	10.4	-1,100	-9.57%	18,100	102,404	5.63	9.55	0	0
KSD	5.8	5.8	5.8	5.8	5.8	0	0.00%	10,100	69,600	3.82	-	0	0
KSF	65.3	64.5	65.3	65.5	64.5	-800	-1.23%	23,900	19,350,000	1,063.19	28.49	0	0
KST	13.5	0				0	0.00%	-	80,892	4.44	-	0	0
KSV	164.2	164.3	163.6	165	163.6	+100	+0.06%	13,800	32,860,000	1,805.49	25.76	0	0
KTS	48	0				0	0.00%	-	243,360	13.37	-	0	0
L14	29.8	29.3	29.9	30	29.3	-500	-1.68%	142,000	904,178	49.68	52.70	4,400	10,100
L18	28.7	28.5	28.8	29.1	28.5	-200	-0.70%	40,900	1,303,584	71.63	5.33	0	0
L40	26.3	26.3	26.5	26.5	26	0	0.00%	91,900	284,040	15.61	2.21	0	0
LAS	21.2	20.9	21.2	21.3	20.7	-300	-1.42%	911,000	2,358,699	129.60	15.54	17,700	1,100
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	10.6	10.8	10.6	0	0.00%	4,900	144,052	7.91	19.82	0	0
LHC	72	74.8	71.7	75.9	71	+2,800	+3.89%	229,100	1,077,120	59.18	16.09	1,100	0
LIG	3.2	3.2	3.2	3.3	3	0	0.00%	1,631,500	301,506	16.57	145.45	0	0
MAC	20.1	19.3	19.3	19.3	19.3	-800	-3.98%	1,000	438,292	24.08	6.21	0	0
MAS	38	0				0	0.00%	-	162,172	8.91	-	0	0
MBG	3.1	3.2	3.1	3.3	3.1	+100	+3.23%	492,500	384,699	21.14	14.04	0	0
MBS	27	26.7	27	27.2	26.7	-300	-1.11%	3,017,900	15,293,304	840.29	19.84	4,200	562,700
MCC	12.5	0				0	0.00%	-	62,327	3.42	-	0	0
MCF	7.5	7.5	7.5	7.5	7.4	0	0.00%	2,900	80,834	4.44	9.79	0	0
MCO	8.2	8.2	8.1	8.4	8.1	0	0.00%	29,800	33,652	1.85	164.00	0	0
MDC	10.9	10.9	10.9	10.9	10.8	0	0.00%	9,700	233,460	12.83	4.38	0	0
MED	23.4	0				0	0.00%	-	290,394	15.96	-	0	0
MEL	6.2	6	5.8	6	5.8	-200	-3.23%	200	90,000	4.95	11.11	0	0
MIC	25.9	26	25.9	26.4	25.9	+100	+0.39%	6,700	143,380	7.88	13.74	0	0
MKV	9.5	0				0	0.00%	-	47,500	2.61	-	0	0
MST	5.8	5.8	5.8	5.8	5.7	0	0.00%	885,200	440,825	24.22	25.66	0	0
MVB	18.4	18.2	18	18.4	17.8	-200	-1.09%	2,300	1,911,000	105.00	9.91	0	100
NAG	13.4	13.3	13.3	13.4	13.1	-100	-0.75%	396,900	475,609	26.13	17.21	0	14,100
NAP	10.1	0				0	0.00%	-	217,324	11.94	-	0	0
NBC	9.8	9.9	9.8	9.9	9.8	+100	+1.02%	19,100	366,291	20.13	9.87	0	0
NBP	10.2	10.1	10.1	10.1	10.1	-100	-0.98%	700	129,942	7.14	-	0	0
NBW	33	0				0	0.00%	-	359,700	19.76	-	0	0
NDN	9.1	9.2	9.2	9.2	9.1	+100	+1.1%	94,300	659,253	36.22	18.29	0	0
NDX	5.3	0				0	0.00%	-	50,814	2.79	-	0	0
NET	81.3	81.5	81	81.5	80.7	+200	+0.25%	2,600	1,825,467	100.30	8.83	0	0
NFC	55	55	55	55	55	0	0.00%	4,500	865,219	47.54	19.34	0	0
NHC	18.1	0				0	0.00%	-	55,052	3.02	-	0	0
NRC	4.7	4.6	4.7	4.7	4.6	-100	-2.13%	202,300	425,950	23.40	-	0	15,300
NSH	4.2	4.2	4.2	4.3	4.2	0	0.00%	13,000	86,912	4.78	46.15	0	0
NST	13.3	0				0	0.00%	-	148,987	8.19	-	0	0
NTH	54	0				0	0.00%	-	583,311	32.05	-	0	0
NTP	65.5	64.7	65.9	65.9	64.7	-800	-1.22%	213,300	9,221,839	506.69	13.88	100	30,000
NVB	11.9	12.1	11.9	12.1	11.8	+200	+1.68%	1,281,300	14,213,056	780.94	-	172,200	6,600
OCH	5.9	5.9	5.9	5.9	5.8	0	0.00%	8,600	1,180,000	64.84	6.64	0	0
ONE	5.3	5.4	5.3	5.7	5.3	+100	+1.89%	4,000	42,626	2.34	33.33	0	0
PBP	12.7	12.7	12.8	12.8	12.6	0	0.00%	5,200	60,954	3.35	9.36	0	0
PCE	21.5	0				0	0.00%	-	215,000	11.81	-	0	0
PCH	18.4	19	18.3	19	18.3	+600	+3.26%	146,800	459,799	25.26	37.04	0	0
PCT	11.5	11.5	11.4	11.5	11.4	0	0.00%	13,800	575,408	31.62	7.05	0	0
PDB	11.9	12.6	12	12.7	11.8	+700	+5.88%	29,400	112,266	6.17	13.98	0	0
PEN	9	0				0	0.00%	-	45,000	2.47	-	0	0
PGN	5.8	5.9	5.8	5.9	5.3	+100	+1.72%	228,500	55,843	3.07	73.75	2,000	0
PGS	31.1	30.9	30.9	30.9	30.9	-200	-0.64%	100	1,544,963	84.89	14.72	0	0
PGT	9.2	9.1	9.1	9.1	9.1	-100	-1.09%	100	84,100	4.62	17.91	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	20.1	0				0	0.00%	-	670,132	36.82	-	0	0
PJC	28	28.9	28.9	28.9	28.9	+900	+3.21%	3,000	211,746	11.63	8.00	0	0
PLC	24.6	24.9	24.6	25.3	24.3	+300	+1.22%	268,100	2,011,859	110.54	46.54	12,000	11,800
PMB	10.8	10.8	10.8	10.8	10.6	0	0.00%	19,200	129,600	7.12	16.77	0	0
PMC	100.2	103.1	109.5	109.5	102.1	+2,900	+2.89%	500	962,188	52.87	16.45	100	100
PMP	13.6	13.6	13.5	13.6	13.5	0	0.00%	2,600	57,120	3.14	9.06	0	0
PMS	32.6	32.6	33.5	33.5	32.6	0	0.00%	500	234,778	12.90	7.80	0	0
POT	17.3	16.3	18.7	18.7	16.3	-1,000	-5.78%	200	316,709	17.40	94.22	0	0
PPE	10.8	0				0	0.00%	-	21,600	1.19	-	0	0
PPP	20.9	20.8	19.6	21	19.6	-100	-0.48%	800	183,040	10.06	11.77	0	0
PPS	11.8	0				0	0.00%	-	177,000	9.73	-	0	0
PPT	13.2	13.2	13.2	13.3	12.9	0	0.00%	376,500	259,313	14.25	25.68	0	0
PPY	9.1	0				0	0.00%	-	85,030	4.67	-	0	0
PRC	18.6	18.4	18.5	18.6	18.3	-200	-1.08%	7,100	22,080	1.21	11.18	0	0
PRE	20	20.9	20	20.9	20	+900	+4.5%	2,100	2,181,960	119.89	11.87	600	100
PSC	12.2	0				0	0.00%	-	87,840	4.83	-	0	0
PSD	11.8	11.7	11.9	11.9	11.7	-100	-0.85%	52,300	606,386	33.32	7.50	0	0
PSE	11.6	11.8	12.4	12.4	11.6	+200	+1.72%	1,100	147,500	8.10	9.78	0	0
PSI	6.7	6.8	6.7	6.8	6.7	+100	+1.49%	30,600	406,921	22.36	15.70	0	0
PSW	8	8	8	8.1	8	0	0.00%	9,700	136,000	7.47	17.98	0	0
PTD	6.8	0				0	0.00%	-	34,000	1.87	-	0	0
PTI	24	23.7	24	24	23.7	-300	-1.25%	5,500	2,858,033	157.03	5.92	0	0
PTS	9.3	0				0	0.00%	-	51,782	2.85	-	0	0
PTX	20.9	20.8	20.8	20.8	20.8	-100	-0.48%	900	133,795	7.35	6.82	0	0
PV2	2.5	2.5	2.5	2.6	2.4	0	0.00%	168,300	92,172	5.06	-	0	0
PVB	30.5	30.2	30.5	30.8	30.1	-300	-0.98%	125,500	652,320	35.84	44.87	500	2,400
PVC	11.8	11.4	11.3	11.8	11.3	-400	-3.39%	1,217,200	925,617	50.86	633.33	0	0
PVG	6.7	6.7	6.7	6.7	6.5	0	0.00%	57,300	267,990	14.72	20.94	600	0
PVI	57.5	56.8	57.6	57.6	56.5	-700	-1.22%	37,500	13,304,937	731.04	15.97	300	1,000
PVS	32.9	32.1	31.7	33	29.8	-800	-2.43%	4,909,400	15,342,718	843.01	16.69	2,300	1,657,200
QHD	28.5	0				0	0.00%	-	188,940	10.38	-	0	0
QST	25.8	28	27.9	28	27.9	+2,200	+8.53%	3,100	90,720	4.98	9.97	0	0
QTC	16.5	0				0	0.00%	-	44,550	2.45	-	0	0
RCL	13.8	13.7	13.7	13.8	13.7	-100	-0.72%	2,700	189,864	10.43	159.30	0	0
S55	60	0				0	0.00%	-	600,000	32.97	-	0	0
S99	7.2	7.3	7.2	7.3	7.2	+100	+1.39%	56,300	723,681	39.76	18.11	0	0
SAF	51.9	52.9	52.9	52.9	52.9	+1,000	+1.93%	5,200	637,265	35.01	17.21	0	0
SCG	66.1	65.5	66	66.1	65.5	-600	-0.91%	32,000	5,567,500	305.91	28.15	0	0
SCI	7.2	7.2	7.2	7.2	7.1	0	0.00%	8,100	219,538	12.06	7,200.00	0	0
SD5	8.8	8.7	8.7	8.7	8.6	-100	-1.14%	16,400	226,199	12.43	9.57	0	0
SD9	11.7	11.8	11.8	11.9	11.8	+100	+0.85%	20,200	403,961	22.20	15.97	0	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	46.1	46.2	46.2	46.2	46.2	+100	+0.22%	200	1,478,399	81.23	13.52	0	0
SED	24.8	24.3	24.4	24.4	24.3	-500	-2.02%	5,000	243,000	13.35	4.45	0	0
SFN	19.8	0				0	0.00%	-	56,710	3.12	-	0	0
SGC	115	106.1	107	107	106.1	-8,900	-7.74%	9,700	758,358	41.67	7.57	0	200
SGD	20.9	22.9	22.8	22.9	20.9	+2,000	+9.57%	13,200	92,585	5.09	-	0	0
SGH	22	0				0	0.00%	-	272,010	14.95	-	0	0
SHE	9.4	9.4	9.2	9.4	9.2	0	0.00%	400	108,124	5.94	8.83	0	0
SHN	6.1	0				0	0.00%	-	790,604	43.44	-	0	0
SHS	12.9	12.8	11.9	13	11.9	-100	-0.78%	7,136,200	11,449,116	629.07	10.25	12,900	0
SJ1	10.5	0				0	0.00%	-	456,464	25.08	-	0	0
SJE	18.3	18.2	18.2	18.2	17.7	-100	-0.55%	40,200	439,871	24.17	2.84	0	0
SLS	196.9	197	196.9	197	196.9	+100	+0.05%	2,400	1,929,013	105.99	3.66	900	0
SMN	12	0				0	0.00%	-	52,860	2.90	-	0	0
SMT	9.2	9.7	9.7	9.7	9.7	+500	+5.43%	100	53,034	2.91	44.29	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	16.3	17	16.4	17	16.4	+700	+4.29%	800	96,314	5.29	9.45	0	0
STP	8.7	0				0	0.00%	-	69,792	3.83	-	0	0
SVN	4.5	4.4	4.5	4.5	4.1	-100	-2.22%	2,353,200	92,400	5.08	200.00	37,800	0
SZB	40.6	40.7	41.3	41.3	39.7	+100	+0.25%	1,500	1,221,000	67.09	6.59	0	0
TA9	13.6	13.6	13.7	13.7	13.5	0	0.00%	2,400	168,909	9.28	8.10	0	0
TBX	10	10	10	10	10	0	0.00%	1,000	15,103	0.83	149.25	0	0
TD6	9	8.9	9	9.1	8.8	-100	-1.11%	34,900	-	-	8.80	0	0
TDT	6.8	6.9	6.8	6.9	6.7	+100	+1.47%	14,300	164,886	9.06	11.15	0	0
TET	27.1	0				0	0.00%	-	154,550	8.49	-	0	0
TFC	76.9	78.9	77	78.9	76.6	+2,000	+2.6%	2,900	1,327,887	72.96	8.25	0	0
THB	10.8	0				0	0.00%	-	123,385	6.78	-	0	0
THD	28	28.1	28.2	28.2	27.8	+100	+0.36%	4,800	10,818,499	594.42	128.31	0	0
THS	16.5	0				0	0.00%	-	44,550	2.45	-	0	0
THT	8.4	8.5	8.4	8.5	8.4	+100	+1.19%	14,400	208,837	11.47	9.31	4,000	0
TIG	7.1	7.1	7.1	7.3	7.1	0	0.00%	1,787,400	1,374,604	75.53	7.79	159,700	0
TJC	19.7	0				0	0.00%	-	169,420	9.31	-	0	0
TKU	13.6	0				0	0.00%	-	98,678	5.42	-	0	0
TMB	70.5	70.5	70.4	70.5	70	0	0.00%	18,100	1,057,500	58.10	5.30	0	0
TMC	7.6	7.5	7.5	7.5	7.5	-100	-1.32%	400	93,000	5.11	9.28	0	0
TMX	9.3	9.1	9.1	9.1	9.1	-200	-2.15%	3,300	54,600	3.00	42.52	0	3,300
TNG	20.7	21.5	20.7	21.8	20.3	+800	+3.86%	3,207,800	2,635,926	144.83	8.37	277,300	70,190
TOT	17.6	17.6	17.9	17.9	17.6	0	0.00%	2,700	162,058	8.90	6.72	0	0
TPH	12.2	0				0	0.00%	-	25,571	1.41	-	0	0
TPP	10	0				0	0.00%	-	450,000	24.73	-	0	0
TSB	34.7	34.8	36	36	34.8	+100	+0.29%	1,700	234,743	12.90	45.02	100	0
TTC	6.4	6.4	6.4	6.4	6.4	0	0.00%	2,300	38,019	2.09	12.48	0	0
TTH	2.5	2.5	2.5	2.6	2.5	0	0.00%	136,900	93,437	5.13	-	0	95,300
TTL	7.6	0				0	0.00%	-	318,088	17.48	-	0	0
TTT	31.1	32.9	32.9	32.9	32.9	+1,800	+5.79%	100	150,360	8.26	7.17	0	0
TV3	12	11.8	12	12	11.3	-200	-1.67%	13,500	112,304	6.17	10.62	0	0
TV4	15	0				0	0.00%	-	296,722	16.30	-	0	0
TVC	8.8	8.9	8.9	8.9	8.8	+100	+1.14%	187,800	984,435	54.09	2.78	0	0
TVD	10.6	10.5	10.6	10.6	10.5	-100	-0.94%	6,900	472,110	25.94	4.95	0	0
TXM	4.6	4.5	4.6	4.6	4.5	-100	-2.17%	14,500	31,500	1.73	-	0	0
UNI	7.9	0				0	0.00%	-	336,679	18.50	-	0	0
V12	12.8	0				0	0.00%	-	148,941	8.18	-	0	0
V21	6.2	6.5	6.5	6.5	6.5	+300	+4.84%	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	7.5	7.6	7.7	7.4	-100	-1.32%	485,700	515,771	28.34	8.85	0	17,300
VC3	28.2	28.2	28.2	28.4	27.9	0	0.00%	841,900	3,529,256	193.92	53.92	99,600	13,300
VC6	28.9	28	28	28	28	-900	-3.11%	500	303,545	16.68	11.24	0	0
VC7	8.7	8.8	8.8	9	8.7	+100	+1.15%	208,300	845,597	46.46	59.06	3,900	0
VC9	4	4.1	4	4.1	4	+100	+2.5%	1,500	68,450	3.76	87.23	0	0
VCC	9.3	9.3	9.1	9.3	9	0	0.00%	2,700	223,200	12.26	29.90	0	0
VCM	7.5	6.9	8	8	6.9	-600	-8.00%	400	41,400	2.27	11.64	0	0
VCS	48.2	47.7	48.2	48.5	47.6	-500	-1.04%	127,500	7,632,000	419.34	9.89	1,300	15,000
VDL	10.7	0				0	0.00%	-	156,832	8.62	-	0	0
VE1	3.8	3.5	3.5	3.5	3.5	-300	-7.89%	100	20,759	1.14	42.17	0	0
VE3	8.6	7.8	7.8	7.8	7.8	-800	-9.30%	200	10,294	0.57	40.41	0	0
VE4	259.4	0				0	0.00%	-	266,663	14.65	-	0	0
VFS	24.8	22.4	24	24	22.4	-2,400	-9.68%	3,926,300	2,903,037	159.51	22.88	128,500	162,120
VGP	30.4	30.2	30	30.2	30	-200	-0.66%	7,200	236,343	12.99	13.94	0	0
VGS	26.8	27	27	27.8	26.9	+200	+0.75%	1,921,600	1,510,167	82.98	14.63	113,100	124,700
VHE	4.1	4	4.1	4.1	4	-100	-2.44%	157,900	132,560	7.28	70.18	0	0
VHL	11	11	11	11	11	0	0.00%	800	275,000	15.11	-	0	0
VIF	17	16.9	16.9	16.9	16.9	-100	-0.59%	8,500	5,915,000	325.00	17.33	0	0
VIG	6.4	6.2	6.4	6.4	6.2	-200	-3.13%	201,900	279,826	15.38	13.45	0	8,200
VIT	18.7	18.4	17.8	18.7	17.8	-300	-1.60%	4,500	919,994	50.55	17.54	0	0
VLA	10	11	11	11	11	+1,000	+10%	300	43,956	2.42	85.27	0	0
VMC	6.4	6.5	6.5	6.6	6.3	+100	+1.56%	1,800	169,872	9.33	52.85	0	0
VMS	18.7	0				0	0.00%	-	168,300	9.25	-	0	0
VNC	63.6	64.7	63.5	64.7	63.5	+1,100	+1.73%	5,400	679,321	37.33	19.50	0	0
VNF	13.9	13.8	13.9	14	13.7	-100	-0.72%	15,300	437,465	24.04	7.31	0	0
VNR	21.4	21.4	21.4	21.4	21.3	0	0.00%	12,900	3,903,177	214.46	9.92	0	0
VNT	24.4	0				0	0.00%	-	406,116	22.31	-	0	0
VSA	23.3	23.3	23.4	23.4	23.3	0	0.00%	3,400	328,448	18.05	14.98	0	0
VSM	14.5	14.3	14.4	14.4	14.3	-200	-1.38%	5,800	71,964	3.95	3.92	0	0
VTC	8.3	9.1	8.4	9.1	8.3	+800	+9.64%	6,600	41,215	2.26	11.68	1,100	400
VTH	8	8	8	8	8	0	0.00%	100	63,200	3.47	6.86	0	0
VTJ	3.8	3.8	3.8	3.8	3.8	0	0.00%	1,000	43,320	2.38	135.71	0	0
VTV	11.8	11.7	11.5	11.7	11.5	-100	-0.85%	13,600	365,038	20.06	-	0	0
VTZ	16.9	16.9	16.8	17	16.7	0	0.00%	1,489,900	1,287,101	70.72	14.30	0	20,000
WCS	369.9	377	333	388	333	+7,100	+1.92%	500	942,500	51.79	15.04	0	100
WSS	4.8	4.8	4.9	4.9	4.8	0	0.00%	5,800	241,440	13.27	-	0	0
X20	13.1	0				0	0.00%	-	225,975	12.42	-	0	0
PCG	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	354,179,634	19,460.42		2,706,900	3,090,710

※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」