ハノイ証取株価- ベトナム株情報

ハノイ証取株価

2019/10/16 15:00VNT(ベトナムタイム)

HNX インデックス（10分ディレイ表示）	105.93
-0.08/-0.07%

売買高	26,618,650 株（前日比 +11.09%）
売買高（相対取引を含む）	28,992,963 株（前日比 -6.75%）

値上がり銘柄数	58
値下がり銘柄数	74
変わらず銘柄数	235
総銘柄数	367

売買代金	242,649 百万VND （前日比 -13.88%）
売買代金（相対取引を含む）	277,438 百万VND （前日比 -41.83%）

HNX30	188.05	-0.44	-0.23%
LARGE	161.74	-0.04	-0.03%
MID/SMALL	152.96	-0.43	-0.28%
VNX Allshare	1,374.12	+1.28	+0.1%

前日終値	106.01 (10/15)
始値	106.06
高値	106.59
安値	105.90
年初来高値	110.88 (03/18)
年初来安値	99.97 (09/10)

外国人投資家
	買い	売り	差引き(買い - 売り)
株数 (株)	N/A	N/A	0
金額 (百万VND)	0	0	0

産業トレンド
	-0.01	-1.04	+0.02	-0.20	-1.44		+0.07
	+2.86	+0.02	-0.53	-0.53	+0.87	-	-

[PR] ベトナム株・経済情報 - 隔週で「注目企業レポート」掲載。ビナミルク、テーゾイジードン投資などを無料公開中！

A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

ハノイ証取株価（2019/10/16 15:00VNT）

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)

売買代金
（千ドン）

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

合計

0.00

AAV

9.3

9.4

9.2

0.00%

267,700

2,477,740

296,437

13.85

4.38

ACB

24.4

24.5

24.6

24.4

0.00%

2,073,842

50,783,937

30,430,829

1,422.00

5.33

ACM

0.4

0.5

0.4

+100

+25.00%

61,900

29,860

25,500

1.19

ADC

0.00%

52,020

2.43

4.80

ALT

10.5

10.4

-100

-0.95%

1,500

15,600

59,662

2.79

7.98

AMC

0.00%

1,400

26,600

54,150

2.53

5.53

AME

6.2

5.8

-200

-3.23%

1,100

6,560

151,200

7.07

5.95

AMV

19.2

19.1

19.2

0.00%

1,700

32,390

520,622

24.33

2.17

API

12.2

11.6

-600

-4.92%

560

6,680

410,640

19.19

18.23

APP

0.00%

32,425

1.52

APS

2.3

0.00%

89,700

4.19

ARM

49.5

0.00%

128,341

6.00

18.50

ART

2.1

-100

-4.76%

365,500

759,980

193,845

9.06

3.58

ATS

21.6

0.00%

75,600

3.53

110.33

BAX

45.5

45.1

45.5

43.3

0.00%

3,500

154,450

373,100

17.43

5.04

BBS

11.6

0.00%

69,600

3.25

13.40

BCC

7.1

7.2

0.00%

95,205

671,396

781,071

36.50

4.96

BDB

9.9

0.00%

11,152

0.52

11.95

BED

0.00%

102,000

4.77

3.63

BII

1.1

-100

-9.09%

1,224,900

1,228,540

57,680

2.70

BKC

5.7

0.00%

66,905

3.13

BLF

3.3

0.00%

37,950

1.77

8.63

BPC

14.9

0.00%

56,620

2.65

12.28

BSC

15.2

0.00%

47,891

2.24

68.89

BST

50.1

0.00%

55,110

2.58

39.09

BTS

4.5

0.00%

539,828

25.23

14.84

BTW

0.00%

215,280

10.06

6.56

BVS

10.8

10.5

0.00%

38,530

410,564

779,962

36.45

7.03

BXH

14.9

0.00%

44,879

2.10

12.27

C69

21.6

19.5

21.6

21.8

19.5

-2,100

-9.72%

505,751

10,160,332

195,000

9.11

38.56

C92

8.9

0.00%

47,285

2.21

CAG

85.9

0.00%

1,185,420

55.39

259.43

CAN

0.00%

135,000

6.31

13.30

CAP

28.6

28.9

28.6

-400

-1.38%

700

20,080

136,139

6.36

13.75

CDN

19.7

19.5

-200

-1.02%

200

3,900

1,930,500

90.21

11.89

CEO

9.5

9.7

9.5

9.7

9.5

+200

+2.11%

357,950

3,432,001

1,497,719

69.99

3.48

CET

3.9

0.00%

23,595

1.10

3.25

CIA

15.1

15.3

+200

+1.32%

1,320

20,004

169,830

7.94

13.38

CJC

0.00%

84,000

3.93

21.68

CKV

13.3

13.9

+600

+4.51%

300

3,980

55,767

2.61

10.02

CLH

0.00%

130,000

6.07

4.05

CLM

14.3

15.7

+1,400

+9.79%

100

1,570

172,700

8.07

8.29

CMC

0.00%

41,049

1.92

CMS

3.4

3.3

3.4

3.3

0.00%

3,000

10,050

58,480

2.73

11.40

CPC

20.9

20.2

19.4

20.2

19.3

-700

-3.35%

800

15,580

82,445

3.85

7.39

CSC

16.7

16.8

16.5

16.8

16.5

+100

+0.60%

4,600

76,530

344,400

16.09

22.57

CT6

4.1

0.00%

25,034

1.17

CTA

0.5

0.00%

4,771

0.22

CTB

30.4

0.00%

261,440

12.22

9.45

CTC

3.5

0.00%

30,800

1.44

44.97

CTP

1.9

0.00%

10,500

20,950

24,200

1.13

1.99

CTT

7.2

7.8

+600

+8.33%

100

780

36,639

1.71

7.61

CTX

12.9

12.8

13.1

12.8

-100

-0.78%

6,305

80,984

337,329

15.76

3.14

CVN

9.7

9.8

9.7

0.00%

400

3,910

80,025

3.74

2.06

CX8

9.7

0.00%

21,422

1.00

16.71

D11

19.8

0.00%

1,000

19,800

129,729

6.06

4.63

DAD

18.9

18.7

-200

-1.06%

750

13,640

87,127

4.07

6.68

DAE

16.3

0.00%

24,428

1.14

5.20

DBT

12.6

0.00%

30,780

387,823

155,163

7.25

6.78

DC2

5.7

0.00%

14,364

0.67

DC4

11.1

0.00%

122,100

5.71

9.51

DDG

25.7

25.6

25.7

25.9

25.5

-100

-0.39%

58,778

1,506,181

307,200

14.36

19.02

DGC

26.1

25.9

+100

+0.38%

53,273

1,383,388

3,235,689

151.20

3.30

DHP

9.5

0.00%

1,000

9,500

90,176

4.21

5.38

DHT

48.5

47.5

48.9

47.2

-1,000

-2.06%

13,814

663,347

1,003,478

46.89

10.77

DID

0.00%

48,000

2.24

6.11

DIH

0.00%

200

3,500

106,385

4.97

86.11

DL1

28.2

+2,200

+8.46%

100

2,820

2,853,201

133.33

138.57

DNC

21.6

0.00%

88,783

4.15

5.06

DNM

0.00%

39,398

1.84

10.51

DNP

15.5

0.00%

642

9,926

1,549,996

72.43

66.47

DNY

0.00%

80,999

3.78

DP3

63.2

65.4

63.5

65.4

63.5

+2,200

+3.48%

73,200

4,166,590

562,440

26.28

5.93

DPC

13.9

0.00%

31,098

1.45

6.46

DPS

0.3

0.00%

9,326

0.44

DS3

3.2

3.3

3.2

3.3

3.2

+100

+3.13%

19,700

63,940

35,210

1.65

4.91

DST

1.1

0.00%

280,004

279,104

32,219

1.51

DTD

14.9

14.8

14.9

14.7

-100

-0.67%

23,200

341,540

325,600

15.21

3.62

DXP

11.6

11.4

11.6

11.4

0.00%

200

2,300

301,450

14.09

8.20

DZM

3.1

0.00%

16,728

0.78

EBS

8.1

8.5

+400

+4.94%

100

850

84,707

3.96

6.84

ECI

0.00%

31,680

1.48

7.88

EID

13.8

13.6

13.4

13.7

13.3

-200

-1.45%

1,400

18,700

204,000

9.53

4.60

EVS

9.9

9.6

-100

-1.00%

2,200

21,190

594,004

27.76

31.73

FDT

32.5

0.00%

99,271

4.64

18.17

FID

1.1

0.00%

46,100

46,120

25,894

1.21

GDW

22.4

0.00%

212,800

9.94

GKM

15.2

15.1

-100

-0.66%

87,800

1,324,680

214,043

10.00

73.66

GLT

27.4

-600

-2.14%

100

2,740

222,798

10.41

12.01

GMX

0.00%

100

2,344

138,176

6.46

6.58

HAD

21.1

21.5

21.1

21.6

21.1

+400

+1.90%

800

17,200

86,000

4.02

7.40

HAT

32.3

30.8

32.3

30.8

-1,700

-5.00%

200

6,310

100,873

4.71

4.76

HBE

0.00%

14,100

112,800

17,848

0.83

10.53

HBS

2.1

-100

-4.76%

900

1,850

66,000

3.08

18.31

HCC

12.2

12.1

-200

-1.64%

6,100

73,280

78,223

3.66

4.81

HCT

0.00%

58,475

2.73

27.85

HDA

10.8

10.6

10.9

10.5

-200

-1.85%

47,300

504,120

121,900

5.70

6.23

HEV

11.9

0.00%

11,900

0.56

6.03

HGM

0.00%

488,750

22.84

20.01

HHC

124.5

0.00%

2,044,913

95.56

49.19

HHG

1.5

0.00%

102

153

52,345

2.45

HHP

11.8

11.7

11.8

11.6

-100

-0.85%

87,900

1,029,420

117,000

5.47

9.95

HJS

0.00%

14,810

376,703

524,998

24.53

11.08

HKB

0.7

0.6

0.00%

11,700

8,180

36,120

1.69

HKT

2.8

0.00%

17,178

0.80

18.22

HLC

6.7

6.4

-300

-4.48%

774

4,954

162,657

7.60

3.11

HLD

12.6

12.7

12.4

0.00%

60,500

756,120

252,000

11.78

3.96

HLY

49.5

0.00%

49,495

2.31

HMH

9.8

10.1

9.8

+200

+2.04%

2,800

27,930

129,084

6.03

12.29

HNM

4.5

0.00%

90,000

4.21

6.67

HOM

3.5

0.00%

242,300

11.32

8.88

HPM

8.1

8.9

7.3

+800

+9.88%

300

2,510

33,820

1.58

6.11

HST

6.4

0.00%

9,526

0.45

13.60

HTC

0.00%

297,000

13.88

7.44

HTP

7.5

0.00%

12,342

0.58

HUT

2.5

2.6

2.5

2.7

2.5

+100

+4.00%

6,002,453

15,785,448

698,443

32.64

30.15

HVA

0.8

0.00%

4,520

0.21

HVT

40.5

+500

+1.25%

3,500

141,750

445,016

20.80

5.24

ICG

8.7

0.00%

152,876

7.14

2.68

IDJ

6.7

6.9

6.3

0.00%

220,319

1,453,011

218,420

10.21

4.43

IDV

37.1

37.2

+100

+0.27%

6,500

241,090

619,720

28.96

5.91

INC

7.7

0.00%

15,400

0.72

8.32

INN

32.9

0.00%

592,200

27.67

6.50

ITQ

2.4

2.3

2.4

2.3

-100

-4.17%

5,900

13,960

54,840

2.56

27.89

IVS

10.8

11.8

11.4

11.8

11.4

+1,000

+9.26%

55,700

656,940

401,200

18.75

90.67

KDM

2.5

2.6

+100

+4.00%

100

260

18,460

0.86

4.28

KHS

13.5

0.00%

144,450

6.75

4.26

KKC

8.1

0.00%

38,008

1.78

KLF

1.4

1.5

1.3

0.00%

1,726,557

2,307,130

231,494

10.82

16.24

KMT

8.9

0.00%

87,634

4.10

31.20

KSD

5.2

0.00%

9,700

48,520

62,400

2.92

10.97

KSK

0.2

0.00%

4,778

0.22

KSQ

1.5

1.6

1.4

1.6

1.4

+100

+6.67%

9,700

13,600

48,000

2.24

5.98

KST

15.6

0.00%

46,738

2.18

5.33

KTS

-1,000

-8.33%

200

2,200

55,770

2.61

13.44

KTT

4.5

0.00%

13,298

0.62

KVC

1.2

1.3

1.1

0.00%

461,300

553,680

59,400

2.78

4.45

L14

58.4

57.5

58.4

57.3

-900

-1.54%

20,001

1,152,658

966,096

45.14

9.78

L18

0.00%

1,200

10,800

103,392

4.83

91.54

L35

8.8

0.00%

28,733

1.34

27.55

L43

0.00%

10,500

0.49

L61

9.4

0.00%

71,216

3.33

15.15

L62

0.00%

58,088

2.71

44.92

LAS

6.9

7.1

6.9

0.00%

102,300

708,190

778,709

36.39

12.11

LBE

27.4

0.00%

30,028

1.40

20.06

LCD

7.5

0.00%

11,250

0.53

5.32

LCS

2.6

0.00%

257

19,760

0.92

38.02

LDP

24.8

25.9

26.4

+1,100

+4.44%

400

9,830

202,795

9.48

LHC

63.5

0.00%

2,100

132,350

228,600

10.68

5.12

LIG

4.3

4.5

4.3

4.5

4.2

+200

+4.65%

215,650

922,625

192,304

8.99

19.88

LM7

10.8

0.00%

54,000

2.52

267.43

LO5

2.3

0.00%

11,845

0.55

LUT

2.6

0.00%

38,896

1.82

64.42

MAC

5.4

0.00%

81,755

3.82

6.59

MAS

49.6

0.00%

7,700

396,800

221,920

10.37

15.66

MBG

32.3

31.5

32.2

31.1

-800

-2.48%

201,600

6,371,690

1,317,960

61.59

78.96

MBS

14.4

14.2

15.8

13.9

-200

-1.39%

986,900

13,133,340

1,734,057

81.03

9.99

MCC

11.7

0.00%

58,338

2.73

9.74

MCF

0.00%

107,778

5.04

10.32

MCO

2.8

0.00%

187

11,491

0.54

175.98

MDC

0.00%

149,928

7.01

11.14

MEC

1.6

1.5

1.6

1.5

0.00%

7,395

11,113

13,366

0.62

MEL

8.7

0.00%

130,500

6.10

12.84

MHL

5.1

0.00%

26,972

1.26

MIM

12.3

0.00%

41,941

1.96

MKV

0.00%

60,000

2.80

88.87

MPT

1.8

1.7

1.8

1.7

0.00%

105,388

179,195

27,994

1.31

1.12

MSC

0.00%

360,000

16.82

MST

3.5

3.4

0.00%

192,913

652,704

124,320

5.81

8.16

NAG

4.7

4.6

-100

-2.13%

200

920

68,308

3.19

5.32

NAP

12.7

0.00%

273,268

12.77

22.43

NBC

5.9

+100

+1.69%

5,500

32,600

221,995

10.37

3.43

NBP

12.8

0.00%

100

1,280

164,678

7.70

4.59

NBW

29.4

0.00%

320,460

14.97

25.16

NDF

1.4

0.00%

10,995

0.51

NDN

17.5

17.2

17.5

17.2

-300

-1.71%

304,370

5,285,733

824,437

38.53

9.11

NDX

12.7

0.00%

300

3,810

72,232

3.38

6.06

NET

0.00%

806,341

37.68

12.78

NFC

5.7

0.00%

89,668

4.19

7.22

NGC

5.5

-500

-9.09%

800

4,000

11,499

0.54

NHA

7.6

7.7

-600

-7.89%

42,300

310,250

105,361

4.92

3.75

NHC

34.2

0.00%

104,021

4.86

10.10

NHP

0.5

0.4

0.00%

117,944

58,962

13,788

0.64

NRC

21.7

0.00%

20,810

456,700

528,000

24.67

4.55

NSH

2.2

2.1

2.2

0.00%

63,740

134,220

45,526

2.13

NST

0.00%

246,444

11.52

17.50

NTH

29.5

0.00%

1,000

29,500

318,661

14.89

NTP

39.7

39.9

39.7

+200

+0.50%

57,630

2,292,250

3,560,688

166.39

8.84

NVB

8.5

8.6

8.5

8.7

8.5

+100

+1.18%

918,800

7,891,470

3,498,511

163.48

64.06

OCH

6.9

0.00%

1,380,000

64.49

ONE

0.00%

31,759

1.48

5.20

PBP

9.2

0.00%

42,053

1.97

5.14

PCE

10.4

0.00%

104,000

4.86

6.64

PCG

18.9

0.00%

356,643

16.67

PCT

6.5

+500

+7.69%

100

700

161,000

7.52

3.36

PDB

9.3

0.00%

6,500

59,800

82,863

3.87

6.36

PDC

4.1

0.00%

61,500

2.87

PEN

6.7

0.00%

33,500

1.57

2.78

PGN

10.8

10.6

9.9

10.6

9.8

-200

-1.85%

4,600

45,590

34,980

1.63

72.78

PGS

30.8

-1,000

-2.94%

300

9,630

1,649,960

77.10

16.86

PGT

5.7

+300

+5.26%

11,000

66,000

53,146

2.48

8.69

PHN

28.5

+500

+1.79%

10,156

289,451

206,736

9.66

9.09

PHP

10.8

+200

+1.85%

200

2,200

3,596,560

168.06

8.97

PIA

31.4

34.5

+3,100

+9.87%

100

3,450

134,550

6.29

7.44

PIC

10.4

0.00%

976

315,235

14.73

28.73

PJC

0.00%

211,016

9.86

9.07

PLC

13.7

13.9

+200

+1.46%

1,400

19,470

1,123,086

52.48

7.32

PMB

6.1

0.00%

73,200

3.42

4.90

PMC

63.1

62.9

58.2

62.9

58.2

-200

-0.32%

484

28,584

587,019

27.43

PMP

0.00%

50,400

2.36

11.11

PMS

13.1

0.00%

94,343

4.41

5.87

POT

16.5

15.3

-1,200

-7.27%

2,000

30,600

297,279

13.89

11.25

PPE

6.1

6.5

+400

+6.56%

155,000

1,007,500

13,000

0.61

4.54

PPP

18.9

0.00%

166,320

7.77

21.27

PPS

6.6

6.7

+100

+1.52%

1,800

12,060

100,500

4.70

5.20

PPY

18.7

0.00%

154,088

7.20

7.41

PRC

10.5

0.00%

12,600

0.59

9.08

PSC

14.5

0.00%

104,400

4.88

6.86

PSD

0.00%

367,439

17.17

4.50

PSE

6.2

0.00%

77,500

3.62

8.42

PSI

2.3

2.4

+100

+4.35%

500

1,200

143,619

6.71

20.46

PSW

5.6

0.00%

95,200

4.45

9.93

PTD

16.2

0.00%

51,840

2.42

3.14

PTI

14.6

0.00%

1,173,777

54.85

69.32

PTS

4.9

0.00%

27,283

1.27

6.73

PV2

0.00%

5,100

15,300

110,606

5.17

8.24

PVB

19.4

18.5

0.00%

83,125

1,557,303

410,400

19.18

PVC

6.7

7.1

6.7

+300

+4.48%

403,750

2,804,667

350,000

16.36

12.23

PVE

2.6

0.00%

65,000

3.04

PVG

6.2

6.3

6.2

6.3

6.2

+100

+1.61%

37,200

230,660

229,950

10.75

26.63

PVI

32.8

32.9

32.5

0.00%

51,270

1,676,293

7,580,374

354.22

9.88

PVL

1.6

1.5

1.6

1.5

-100

-6.25%

3,200

4,920

75,000

3.50

3.71

PVS

18.6

18.5

18.6

18.9

18.5

-100

-0.54%

1,404,761

26,215,043

8,842,376

413.20

7.61

PVX

1.2

1.3

1.2

0.00%

385,714

465,777

479,996

22.43

QHD

17.4

0.00%

96,130

4.49

43.19

QNC

2.5

0.00%

92,783

4.34

1.75

QST

13.4

0.00%

21,708

1.01

5.21

QTC

16.6

+600

+3.75%

1,600

25,660

44,820

2.09

5.09

RCL

15.1

15.3

16.6

15.3

+200

+1.32%

1,600

26,430

115,658

5.40

10.16

S55

22.8

23.7

23.6

+900

+3.95%

6,940

164,394

237,000

11.07

4.16

S74

4.9

0.00%

31,752

1.48

S99

8.4

0.00%

2,335

18,718

342,642

16.01

5.62

SAF

53.5

48.9

-4,600

-8.60%

100

4,890

387,198

18.09

10.33

SCI

14.9

14.8

14.9

15.3

14.7

-100

-0.67%

74,780

1,112,322

162,800

7.61

2.92

SCL

4.9

0.00%

68,061

3.18

SD2

4.4

-400

-9.09%

100

400

57,694

2.70

19.43

SD4

5.4

5.3

-100

-1.85%

1,600

8,480

54,590

2.55

3.91

SD5

5.9

5.8

5.7

5.8

5.7

-100

-1.69%

14,400

82,090

150,799

7.05

8.66

SD6

3.4

3.3

-100

-2.94%

4,100

13,530

114,746

5.36

19.03

SD9

5.9

5.8

5.9

5.8

-100

-1.67%

57,100

335,190

201,981

9.44

7.74

SDA

0.00%

78,618

3.67

SDC

16.5

0.00%

43,059

2.01

15.08

SDG

23.2

0.00%

157,760

7.37

5.50

SDN

28.8

0.00%

43,725

2.04

6.12

SDT

3.8

0.00%

11,400

43,320

162,383

7.59

23.81

SDU

8.1

0.00%

162,000

7.57

115.90

SEB

0.00%

959,999

44.86

11.55

SED

17.6

0.00%

176,000

8.22

4.27

SFN

33.8

+3,200

+9.47%

100

3,700

105,974

4.95

21.60

SGC

128.8

0.00%

920,608

43.02

31.51

SGD

10.2

-200

-1.96%

700

7,000

40,430

1.89

7.75

SGH

40.3

36.5

-3,800

-9.43%

100

3,650

451,290

21.09

25.26

SGO

0.8

0.00%

16,000

0.75

SHB

6.7

6.8

6.7

0.00%

2,215,770

14,847,087

8,060,903

376.68

3.87

SHE

13.4

13.8

13.4

0.00%

300

4,100

67,000

3.13

4.60

SHN

8.9

8.8

-100

-1.12%

551,417

4,466,828

1,140,543

53.30

22.84

SHS

8.5

8.4

8.5

8.3

-100

-1.18%

309,484

2,593,799

1,741,053

81.36

4.35

SIC

9.4

0.00%

225,593

10.54

2.87

SJ1

15.8

14.5

-1,300

-8.23%

2,700

42,840

288,638

13.49

11.42

SJC

0.00%

13,870

0.65

SJE

22.5

-2,500

-10.00%

1,000

22,500

411,975

19.25

9.19

SLS

48.5

47.7

-800

-1.65%

17,436

837,246

467,076

21.83

8.55

SMN

9.4

0.00%

41,407

1.93

3.99

SMT

30.8

0.00%

168,397

7.87

SPI

1.5

1.6

1.5

1.6

1.5

+100

+6.67%

454,400

726,840

26,904

1.26

SPP

2.4

2.5

2.3

0.00%

158,320

376,288

60,288

2.82

3.43

SRA

10.8

11.2

10.7

-200

-1.82%

103,109

1,113,188

194,400

9.08

0.89

SSM

5.7

0.00%

28,201

1.32

76.38

STC

14.6

13.5

13.2

13.5

13.2

-1,100

-7.53%

343

4,601

76,485

3.57

5.02

STP

6.8

0.00%

54,550

2.55

25.99

SVN

1.6

0.00%

33,600

1.57

56.08

TA9

8.5

8.8

8.9

8.5

0.00%

1,200

10,270

105,568

4.93

4.74

TAR

31.5

31.6

31.2

0.00%

115,900

3,628,870

1,102,500

51.52

32.34

TBX

0.00%

25,675

1.20

77.90

TC6

4.3

4.2

4.3

4.2

0.00%

1,947

8,333

139,733

6.53

5.70

TCS

7.6

0.00%

204,035

9.53

3.37

TDN

0.00%

147,195

6.88

3.95

TDT

12.4

12.7

12.4

12.8

12.4

+300

+2.42%

63,100

798,920

101,791

4.76

4.31

TET

30.2

0.00%

172,229

8.05

12.36

TFC

4.6

0.00%

77,418

3.62

6.99

THB

0.00%

125,670

5.87

14.09

THS

9.9

0.00%

26,730

1.25

10.43

THT

6.9

-100

-1.43%

1,000

6,900

169,526

7.92

2.04

TIG

3.9

3.8

0.00%

581,155

2,245,286

322,336

15.06

4.91

TJC

6.2

0.00%

53,320

2.49

TKC

8.4

8.2

8.7

7.4

+400

+5.00%

3,100

25,880

90,151

4.21

33.56

TKU

10.4

0.00%

100

1,040

312,370

14.60

7.13

TMB

9.1

9.5

+400

+4.40%

100

950

95,000

4.44

5.26

TMC

13.8

0.00%

171,120

8.00

9.38

TMX

12.5

0.00%

75,000

3.50

8.02

TNG

17.7

-300

-1.67%

550,000

9,783,403

1,100,374

51.42

4.32

TPH

9.6

0.00%

18,212

0.85

11.74

TPP

9.9

0.00%

1,600

15,840

140,955

6.59

34.84

TSB

0.00%

47,218

2.21

13.66

TST

6.6

0.00%

31,680

1.48

4.96

TTC

12.7

0.00%

75,445

3.53

4.24

TTH

2.8

2.9

2.8

+100

+3.57%

24,100

69,700

86,710

4.05

1.45

TTL

4.4

3.6

4.4

3.6

+400

+10.00%

600

2,240

184,156

8.61

15.63

TTT

-1,000

-1.92%

600

31,100

233,081

10.89

4.49

TTZ

3.1

3.4

2.8

3.4

2.8

+300

+9.68%

1,233,560

3,523,854

25,740

1.20

26.70

TV3

30.8

30.7

-100

-0.32%

200

6,140

254,075

11.87

15.84

TV4

14.8

0.00%

4,781

70,820

233,399

10.91

9.27

TVC

16.2

16.7

16.4

16.8

16.4

+500

+3.09%

234,900

3,900,490

668,277

31.23

29.38

TVD

5.6

5.7

5.6

5.7

5.6

+100

+1.79%

13,100

74,660

256,288

11.98

4.57

TXM

2.6

2.4

2.5

2.4

-200

-7.69%

6,500

15,630

16,800

0.79

UNI

5.5

5.3

5.2

-200

-3.64%

13,616

71,703

81,175

3.79

170.97

V12

11.7

10.6

10.8

10.6

-1,100

-9.40%

400

4,300

61,671

2.88

10.76

V21

23.5

0.00%

281,995

13.18

164.70

VAT

1.8

1.9

1.8

0.00%

600

1,100

8,181

0.38

VBC

17.3

0.00%

129,749

6.06

4.49

VC1

11.5

0.00%

138,000

6.45

8.06

VC2

14.5

14.4

-100

-0.69%

5,200

74,000

216,000

10.09

13.83

VC3

24.5

24.6

24.5

24.9

24.5

+100

+0.41%

753,900

18,523,740

698,135

32.62

22.98

VC6

-1,000

-10.00%

100

900

72,000

3.36

10.62

VC7

5.8

0.00%

1,700

10,010

131,996

6.17

9.29

VC9

13.2

0.00%

154,377

7.21

504.07

VCC

9.8

9.7

9.8

9.7

0.00%

4,700

45,990

117,600

5.50

8.06

VCG

26.6

26.5

26.6

26.4

-100

-0.38%

378,750

10,054,775

11,705,333

546.98

18.23

VCM

0.00%

135,000

6.31

13.80

VCR

16.5

16.8

17.7

16.7

+500

+3.03%

136,386

2,328,950

599,080

27.99

VCS

86.5

-2,000

-2.33%

156,895

13,346,704

13,171,200

615.48

10.68

VDL

21.4

23.4

+2,000

+9.35%

100

2,340

342,977

16.03

VE1

8.8

0.00%

52,195

2.44

VE2

0.00%

20,981

0.98

19.17

VE3

5.9

0.00%

7,786

0.36

VE4

8.6

7.8

-800

-9.30%

100

780

8,018

0.37

17.03

VE8

0.00%

16,200

0.76

VE9

1.5

1.4

1.5

1.4

-100

-6.67%

6,700

9,990

17,533

0.82

VGP

21.2

0.00%

165,910

7.75

31.13

VGS

7.8

+200

+2.56%

750

5,870

336,893

15.74

7.72

VHE

8.5

8.3

7.8

8.5

7.7

-200

-2.35%

33,800

262,180

73,040

3.41

5.50

VHL

0.00%

700,000

32.71

4.99

VIE

0.00%

15,612

0.73

VIG

1.1

1.2

0.00%

40,700

44,860

37,547

1.75

VIT

14.2

0.00%

276,895

12.94

3.75

VIX

6.1

5.9

6.1

5.9

+100

+1.67%

5,000

29,900

615,884

28.78

3.01

VKC

3.7

3.6

3.7

3.6

0.00%

76,900

276,850

71,332

3.33

24.89

VLA

13.3

0.00%

3,000

39,900

14,364

0.67

14.06

VMC

11.3

11.2

11.3

11.2

-100

-0.88%

98,001

1,081,992

224,000

10.47

3.73

VMI

0.6

0.00%

6,570

0.31

VMS

7.4

6.7

7.7

6.7

-700

-9.46%

8,100

62,270

60,300

2.82

13.26

VNC

32.4

34.2

32.4

-3,600

-10.00%

8,600

279,480

340,186

15.90

10.85

VNF

0.00%

226,172

10.57

7.34

VNR

17.9

-1,100

-5.79%

1,900

34,660

2,346,259

109.64

8.56

VNT

29.2

0.00%

347,293

16.23

39.27

VSA

18.5

19.4

17.5

19.4

+900

+4.86%

3,100

53,030

273,472

12.78

7.44

VSM

9.5

0.00%

28,975

1.35

4.52

VTC

6.4

-400

-6.25%

800

4,870

27,175

1.27

VTH

10.5

0.00%

52,500

2.45

10.56

VTJ

6.2

0.00%

70,680

3.30

7.80

VTL

0.00%

91,080

4.26

VTS

18.4

20.2

16.6

20.2

16.6

+1,800

+9.78%

200

3,680

40,400

1.89

VTV

8.7

0.00%

271,438

12.68

12.07

VXB

8.1

0.00%

32,797

1.53

WCS

150

151

150

158.3

150

+1,000

+0.67%

500

76,130

377,500

17.64

5.59

WSS

1.8

0.00%

4,100

7,400

100,600

4.70

X20

9.4

0.00%

162,150

7.58

7.26

※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）。

ページトップへ

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」