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	6.9	6.8	7	6.3	-100	-1.43%	653,500	476,015	26.30	-	0	68,900
ADC	19.5	19.6	19.5	19.6	19.5	+100	+0.51%	200	77,968	4.31	6.98	0	0
ALT	12	12	12.1	12.1	12	0	0.00%	1,100	68,841	3.80	21.74	0	0
AMC	18.5	0				0	0.00%	-	52,725	2.91	-	0	0
AME	5	0				0	0.00%	-	326,000	18.01	-	0	0
AMV	2	0				0	0.00%	-	262,211	14.49	-	0	0
API	7.3	7.2	7.2	7.3	7	-100	-1.37%	1,049,300	605,405	33.45	-	414,600	0
APS	6	5.8	5.9	5.9	5.7	-200	-3.33%	601,500	481,400	26.60	22.14	100	6,100
ARM	28.2	0				0	0.00%	-	87,738	4.85	-	0	0
ATS	16.9	18	18	18	18	+1,100	+6.51%	100	63,000	3.48	315.79	0	0
BAB	11.6	11.4	11.5	11.5	11.4	-200	-1.72%	600	10,921,449	603.39	10.10	0	100
BAX	34.6	36.8	36.8	36.8	36.8	+2,200	+6.36%	100	301,760	16.67	11.56	0	0
BBS	13.8	0				0	0.00%	-	82,800	4.57	-	0	0
BCC	8.3	8	8.3	8.4	7.8	-300	-3.61%	445,600	985,678	54.46	-	0	0
BCF	38.1	0				0	0.00%	-	1,291,484	71.35	-	0	0
BDB	8.1	0				0	0.00%	-	9,124	0.50	-	0	0
BED	25.8	0				0	0.00%	-	77,400	4.28	-	0	0
BKC	44	42	44	45.3	41.1	-2,000	-4.55%	61,700	492,985	27.24	9.50	0	0
BNA	8	7.9	8	8	7.7	-100	-1.25%	53,000	246,870	13.64	3.89	0	0
BPC	9.7	10.6	10.6	10.6	10.6	+900	+9.28%	200	40,280	2.23	36.68	0	0
BSC	14.6	0				0	0.00%	-	46,001	2.54	-	0	0
BST	10.3	10.3	10.3	10.3	10.3	0	0.00%	3,500	11,330	0.63	8.85	800	0
BTS	5.1	5	5	5.1	5	-100	-1.96%	24,100	617,799	34.13	-	0	0
BTW	37.1	0				0	0.00%	-	347,256	19.19	-	0	0
BVS	32	31.4	32	32	30	-600	-1.88%	815,100	2,267,085	125.25	11.68	1,800	4,300
BXH	14.9	0				0	0.00%	-	44,879	2.48	-	0	0
C69	6.7	6.5	6.6	6.8	6.4	-200	-2.99%	711,000	401,700	22.19	23.72	7,700	7,700
CAG	7.8	7.7	7.5	7.7	7.4	-100	-1.28%	7,600	106,260	5.87	-	0	0
CAN	38	0				0	0.00%	-	190,000	10.50	-	0	0
CAP	37.8	37.2	37.9	37.9	36	-600	-1.59%	16,600	568,043	31.38	12.73	0	0
CAR	18	0				0	0.00%	-	100,170	5.53	-	0	0
CCR	12.9	12.9	12.3	12.9	12.3	0	0.00%	400	315,452	17.43	19.28	0	0
CDN	31.6	31.5	31.6	31.6	31.4	-100	-0.32%	9,300	3,118,500	172.29	10.35	0	0
CEO	18.1	17.4	18.1	18.1	16.7	-700	-3.87%	42,989,500	9,403,072	519.51	47.80	1,090,300	4,042,300
CET	4.5	4.5	4.5	4.7	4.5	0	0.00%	18,400	27,225	1.50	409.09	0	0
CIA	9.8	9.7	9.5	9.7	9.5	-100	-1.02%	1,200	181,014	10.00	40.08	0	0
CJC	24	0				0	0.00%	-	192,000	10.61	-	0	0
CKV	12.1	0				0	0.00%	-	48,545	2.68	-	0	0
CLH	20.5	20.5	20.5	20.5	20.4	0	0.00%	15,800	246,000	13.59	8.91	100	0
CLM	79	78.9	79	79	78.9	-100	-0.13%	300	867,900	47.95	5.83	0	0
CMC	7.5	7.5	7.5	7.5	7.5	0	0.00%	2,000	34,208	1.89	234.38	0	0
CMS	7.8	7.7	7.7	7.7	7.5	-100	-1.28%	53,400	195,984	10.83	39.69	0	0
CPC	19.8	19.6	19.8	19.8	19.6	-200	-1.01%	24,700	79,996	4.42	9.28	0	0
CSC	22.7	22.6	22	22.7	22	-100	-0.44%	17,700	845,443	46.71	132.16	0	0
CST	15.8	15.7	15.7	15.7	15.5	-100	-0.63%	67,300	672,694	37.17	5.17	0	0
CTB	25.7	24.7	24.8	25.4	24.7	-1,000	-3.89%	4,000	337,896	18.67	7.14	0	0
CTP	17	17	16.9	17	16.5	0	0.00%	39,200	205,700	11.36	500.00	0	0
CTT	16.3	0				0	0.00%	-	76,567	4.23	-	0	0
CX8	9.1	0				0	0.00%	-	23,239	1.28	-	0	0
D11	10.1	10	10.2	10.2	9.9	-100	-0.99%	8,700	73,381	4.05	23.36	0	0
DAD	18.4	18.8	17.7	18.8	17.7	+400	+2.17%	300	87,593	4.84	10.25	0	0
DAE	14.5	0				0	0.00%	-	27,922	1.54	-	0	0
DC2	7	7.3	7.3	7.3	7.3	+300	+4.29%	100	80,122	4.43	12.03	0	0
DDG	2.6	2.6	2.6	2.7	2.5	0	0.00%	664,000	207,584	11.47	-	0	0
DHP	12	12	12	12	12	0	0.00%	2,100	113,906	6.29	8.63	0	0
DHT	82.4	82	82.4	82.8	81.5	-400	-0.49%	5,000	6,751,901	373.03	94.04	0	0
DIH	15.8	0				0	0.00%	-	108,928	6.02	-	0	0
DL1	8.2	8.7	8.2	8.9	7.7	+500	+6.1%	5,726,000	924,254	51.06	725.00	180,600	150,900
DNC	77	0				0	0.00%	-	618,139	34.15	-	0	0
DNP	21.4	19.3	19.3	19.3	19.3	-2,100	-9.81%	1,300	2,720,644	150.31	57.44	0	0
DP3	53.4	52.8	53.4	53.4	52.5	-600	-1.12%	13,500	1,135,196	62.72	9.37	0	0
DS3	5.7	5.5	5.3	5.5	5.3	-200	-3.51%	3,500	58,684	3.24	6.65	0	0
DST	8.1	8	8.1	8.1	7.8	-100	-1.23%	149,600	258,400	14.28	145.45	0	0
DTD	16.8	16.3	16.5	16.8	15.9	-500	-2.98%	564,200	1,086,983	60.05	6.66	12,500	19,700
DTG	16.7	16.7	16.7	16.7	16.7	0	0.00%	500	139,488	7.71	6.03	0	0
DTK	12	12.3	12.6	12.6	12.3	+300	+2.5%	700	8,398,040	463.98	12.14	0	0
DVM	7.1	7	7.1	7.1	6.9	-100	-1.41%	285,600	299,459	16.54	6.26	0	0
DXP	9.8	9.7	9.8	9.8	9.5	-100	-1.02%	427,300	581,128	32.11	10.80	0	0
EBS	10.5	10.6	10.5	10.6	10.3	+100	+0.95%	1,100	105,635	5.84	8.72	0	0
ECI	14.6	0				0	0.00%	-	25,696	1.42	-	0	0
EID	24.6	25.3	25.4	25.4	25.1	+700	+2.85%	10,300	379,500	20.97	5.56	0	0
EVS	6	5.8	5.9	5.9	5.6	-200	-3.33%	259,300	955,844	52.81	55.77	700	800
FID	1.7	1.8	1.7	1.8	1.7	+100	+5.88%	526,100	44,489	2.46	10.23	0	0
GDW	33.1	0				0	0.00%	-	314,450	17.37	-	0	0
GIC	15	0				0	0.00%	-	181,800	10.04	-	0	0
GKM	4.1	3.9	4	4.1	3.7	-200	-4.88%	501,600	122,594	6.77	31.97	0	0
GLT	34	34	30.7	34	30.7	0	0.00%	600	317,932	17.57	61.37	0	0
GMA	55.5	0				0	0.00%	-	1,110,000	61.33	-	0	0
GMX	17.1	17.7	17.1	17.7	17.1	+600	+3.51%	6,700	159,910	8.83	12.85	0	0
HAD	15.8	16.2	16.2	16.2	16.2	+400	+2.53%	100	64,800	3.58	13.08	0	0
HAT	41.6	0				0	0.00%	-	129,917	7.18	-	0	0
HBS	6.6	6.5	6.6	6.6	6.4	-100	-1.52%	22,700	214,499	11.85	23.05	3,100	0
HCC	17.7	18	18	18	18	+300	+1.69%	1,000	117,334	6.48	9.35	0	0
HCT	12	0				0	0.00%	-	24,197	1.34	-	0	0
HDA	4.2	4.2	4.1	4.2	4	0	0.00%	14,900	115,920	6.40	7.97	0	0
HEV	14.6	13.2	13.2	13.2	13.2	-1,400	-9.59%	400	13,200	0.73	65.67	200	0
HGM	273	275.9	273	279.4	270.6	+2,900	+1.06%	8,100	3,476,340	192.06	19.17	0	0
HHC	130.8	0				0	0.00%	-	2,148,390	118.70	-	0	0
HJS	29.6	30.3	30.3	30.3	30.3	+700	+2.36%	100	636,297	35.15	13.50	0	0
HKT	9.7	9.5	9.7	9.8	9.5	-200	-2.06%	19,300	58,283	3.22	226.19	0	0
HLC	12.5	12.5	12.5	12.5	12.1	0	0.00%	7,300	317,690	17.55	3.62	200	0
HLD	13.1	13.3	12.8	13.3	12.8	+200	+1.53%	70,100	420,279	23.22	71.12	1,300	500
HMH	15.4	14.6	14.5	14.6	14.5	-800	-5.19%	700	192,718	10.65	10.41	0	0
HMR	11.9	11.9	11.8	11.9	11.6	0	0.00%	14,000	66,788	3.69	11.07	0	0
HOM	4.4	4.2	4.2	4.2	4.2	-200	-4.55%	6,900	302,390	16.71	-	0	200
HTC	26	0				0	0.00%	-	429,000	23.70	-	0	0
HUT	13.5	13	13.5	13.5	12.8	-500	-3.70%	2,542,200	11,602,656	641.03	74.29	45,500	181,500
HVT	29.8	29.3	29.8	29.8	29.1	-500	-1.68%	79,500	804,872	44.47	4.22	0	0
ICG	9	9.4	9.4	9.4	9.4	+400	+4.44%	100	165,177	9.13	626.67	0	0
IDC	40.8	40.3	40.7	40.7	39.6	-500	-1.23%	2,002,100	13,298,997	734.75	6.74	81,600	449,000
IDJ	4.8	4.7	4.8	4.8	4.6	-100	-2.08%	1,186,200	815,404	45.05	8.53	37,600	0
IDV	26.8	26.7	26.6	26.8	26.5	-100	-0.37%	15,500	1,101,022	60.83	7.71	200	0
INC	29.2	0				0	0.00%	-	58,400	3.23	-	0	0
INN	58	58	61.9	61.9	56.4	0	0.00%	2,500	1,041,448	57.54	9.62	0	0
IPA	13.8	13.3	13.8	13.8	13.2	-500	-3.62%	441,600	2,844,016	157.13	6.91	4,200	3,100
ITQ	2.7	2.6	2.7	2.7	2.6	-100	-3.70%	215,900	82,793	4.57	78.79	0	0
IVS	9.3	8.9	9.1	9.3	8.9	-400	-4.30%	70,000	933,818	51.59	36.03	0	21,700
KDM	14.9	14.8	14.2	14.8	13.8	-100	-0.67%	11,600	112,435	6.21	86.55	0	0
KHS	27.3	26.9	27	27.2	26.6	-400	-1.47%	42,300	325,247	17.97	13.77	0	0
KKC	5.9	0				0	0.00%	-	30,679	1.69	-	0	0
KMT	10	0				0	0.00%	-	98,466	5.44	-	0	0
KSD	5	4.8	4.8	4.8	4.8	-200	-4.00%	100	57,600	3.18	-	0	0
KSF	66.6	65.9	66.5	66.7	61.7	-700	-1.05%	20,500	19,770,000	1,092.27	29.11	100	1,800
KST	13.5	0				0	0.00%	-	80,892	4.47	-	0	0
KSV	167.3	171	168.5	174	167.5	+3,700	+2.21%	35,000	34,200,000	1,889.50	26.81	0	0
KTS	49.1	0				0	0.00%	-	248,937	13.75	-	0	0
L14	30.5	29.3	30.1	30.1	28.9	-1,200	-3.93%	382,200	904,178	49.95	52.70	6,700	58,200
L18	28.9	28.5	28.9	29	28.1	-400	-1.38%	53,200	1,303,584	72.02	5.33	0	0
L40	25.1	25.1	26	26	24.9	0	0.00%	79,200	271,080	14.98	2.11	0	0
LAS	21.7	21.7	21.7	21.9	21.2	0	0.00%	1,714,400	2,448,984	135.30	16.13	15,700	206,700
LBE	28	0				0	0.00%	-	55,998	3.09	-	0	0
LCD	19.6	0				0	0.00%	-	29,399	1.62	-	0	0
LDP	11.1	11	11	11.1	10.8	-100	-0.90%	25,000	139,734	7.72	20.18	0	0
LHC	72.5	71.7	71.7	72	71.7	-800	-1.10%	14,400	1,032,480	57.04	15.42	0	500
LIG	3.1	3	3.1	3.1	2.9	-100	-3.23%	514,600	282,662	15.62	136.36	0	0
MAC	22	20	20	20	20	-2,000	-9.09%	10,100	302,795	16.73	6.44	0	0
MAS	37	33.4	35	35	33.4	-3,600	-9.73%	400	142,541	7.88	36.95	0	200
MBG	3.2	3.2	3.2	3.2	3.1	0	0.00%	627,500	384,699	21.25	14.04	0	0
MBS	27	26.4	27.2	27.2	26.1	-600	-2.22%	6,782,000	15,121,470	835.44	19.61	1,400	594,300
MCC	12.5	0				0	0.00%	-	62,327	3.44	-	0	0
MCF	7.7	7.5	7.6	7.6	7.5	-200	-2.60%	5,800	80,834	4.47	9.79	0	0
MCO	8.4	8.4	8.3	8.4	8.3	0	0.00%	11,500	34,473	1.90	168.00	0	0
MDC	10.9	10.9	10.9	10.9	10.8	0	0.00%	39,700	233,460	12.90	4.38	0	0
MED	26.5	0				0	0.00%	-	328,865	18.17	-	0	0
MEL	6.1	0				0	0.00%	-	91,500	5.06	-	0	0
MIC	26	27	25.5	27.5	25.5	+1,000	+3.85%	38,700	148,895	8.23	14.27	0	0
MKV	9.7	0				0	0.00%	-	48,500	2.68	-	0	0
MST	6.2	6	6.1	6.2	5.9	-200	-3.23%	3,534,700	456,026	25.19	26.55	179,400	62,800
MVB	18.4	18.2	18.5	18.7	18.1	-200	-1.09%	5,200	1,911,000	105.58	9.91	0	0
NAG	14.7	14.7	14.6	14.7	14.4	0	0.00%	841,300	525,673	29.04	19.02	1,100	73,700
NAP	10.1	0				0	0.00%	-	217,324	12.01	-	0	0
NBC	9.8	9.8	9.8	9.9	9.7	0	0.00%	31,100	362,591	20.03	9.77	800	0
NBP	10.5	10.2	10.4	10.4	10.2	-300	-2.86%	1,500	131,228	7.25	-	0	0
NBW	33.9	0				0	0.00%	-	369,510	20.41	-	0	0
NDN	9.1	8.9	9	9	8.7	-200	-2.20%	185,300	637,756	35.24	17.69	200	6,100
NDX	5.1	5.1	5.1	5.1	5.1	0	0.00%	5,000	48,897	2.70	318.75	0	0
NET	82	81.9	81.2	81.9	81.1	-100	-0.12%	3,000	1,834,427	101.35	8.88	0	0
NFC	52	53	52.5	57.1	52.5	+1,000	+1.92%	11,200	833,757	46.06	18.64	0	0
NHC	20	0				0	0.00%	-	60,831	3.36	-	0	0
NRC	4.6	4.6	4.5	4.6	4.4	0	0.00%	884,700	425,950	23.53	-	55,400	5,700
NSH	4.2	4.2	4.1	4.2	4.1	0	0.00%	45,900	86,912	4.80	46.15	2,000	0
NST	12	12	12.8	12.8	12	0	0.00%	200	134,424	7.43	7.34	100	0
NTH	52	0				0	0.00%	-	561,707	31.03	-	0	0
NTP ＊	73.5	74.9	73.5	75.3	71.9	+1,400	+1.9%	710,300	10,675,668	589.82	16.07	124,700	13,600
NVB	11.4	11.2	11.4	11.4	11	-200	-1.75%	625,500	13,155,887	726.84	-	4,100	5,200
OCH	5.9	6	5.8	6	5.8	+100	+1.69%	23,000	1,200,000	66.30	6.75	0	0
ONE	5.2	5.1	5.1	5.1	5.1	-100	-1.92%	1,000	40,258	2.22	31.48	0	0
PBP	12.5	12.5	12.2	12.5	12.2	0	0.00%	1,900	59,994	3.31	9.21	0	0
PCE	21.1	21	21	21	20.6	-100	-0.47%	13,400	210,000	11.60	9.47	0	0
PCG	2	2.1	1.8	2.1	1.8	+100	+5%	168,400	39,627	2.19	45.65	2,700	14,400
PCH	16.6	17	16.6	17.1	16.6	+400	+2.41%	183,200	411,399	22.73	33.14	0	0
PCT	11.6	11.6	11.4	11.6	11.4	0	0.00%	1,700	580,412	32.07	7.11	0	0
PDB	11.6	11.3	11.4	11.4	11.3	-300	-2.59%	2,900	100,683	5.56	12.54	0	0
PEN	7.2	0				0	0.00%	-	36,000	1.99	-	0	0
PGN	6	6.2	5.9	6.4	5.9	+200	+3.33%	295,200	58,682	3.24	77.50	10,000	200
PGS	30.2	31	32.6	32.6	31	+800	+2.65%	2,100	1,549,963	85.63	14.77	0	0
PGT	9.7	9.6	9.6	9.6	9.6	-100	-1.03%	200	88,721	4.90	18.90	0	0
PHN	70	0				0	0.00%	-	507,774	28.05	-	0	0
PIA	29.1	0				0	0.00%	-	113,490	6.27	-	0	0
PIC	20	19.9	20	20	19.7	-100	-0.50%	2,800	663,464	36.66	23.11	0	0
PJC	28	0				0	0.00%	-	205,152	11.33	-	0	0
PLC	25.8	25.8	25.8	26.4	25.5	0	0.00%	778,100	2,084,577	115.17	48.22	58,300	32,640
PMB	10.8	10.7	10.6	10.7	10.3	-100	-0.93%	79,700	128,400	7.09	16.61	0	0
PMC	108	103	108	108	101	-5,000	-4.63%	3,000	961,255	53.11	16.43	200	0
PMP	13.4	0				0	0.00%	-	56,280	3.11	-	0	0
PMS	32.6	32.6	32.6	32.6	32.6	0	0.00%	200	234,778	12.97	7.80	0	0
POT	16.1	17	16.1	17	15.8	+900	+5.59%	800	330,310	18.25	98.27	0	0
PPE	12.5	0				0	0.00%	-	25,000	1.38	-	0	0
PPP	20.7	20.3	21.5	21.5	19	-400	-1.93%	1,100	178,640	9.87	11.49	0	0
PPS	11.9	0				0	0.00%	-	178,500	9.86	-	0	0
PPT	13	12.9	13.1	13.5	12.6	-100	-0.77%	139,600	234,651	12.96	25.10	0	0
PPY	8.7	8.6	8.7	8.7	8.6	-100	-1.15%	700	80,358	4.44	6.99	0	0
PRC	20.1	22.1	22	22.1	22	+2,000	+9.95%	38,400	26,520	1.47	13.43	0	0
PRE	20	20	20.3	22	20	0	0.00%	4,300	2,088,000	115.36	11.36	0	0
PSC	9.9	0				0	0.00%	-	71,280	3.94	-	0	0
PSD	12	11.6	12	12	11.6	-400	-3.33%	285,200	601,204	33.22	7.44	0	0
PSE	11.4	11.4	11.2	11.4	11	0	0.00%	19,200	142,500	7.87	9.45	0	0
PSI	6.7	6.5	6.7	6.7	6.5	-200	-2.99%	177,400	388,968	21.49	15.01	0	11,700
PSW	7.9	8	7.9	8	7.9	+100	+1.27%	16,300	136,000	7.51	17.98	0	0
PTD	6.7	7.3	7.3	7.3	7.3	+600	+8.96%	100	36,500	2.02	-	0	0
PTI	20.6	20.6	20.5	20.6	20.5	0	0.00%	3,200	2,484,198	137.25	5.15	0	0
PTS	9.4	9.4	9.1	9.4	9.1	0	0.00%	200	52,339	2.89	13.70	0	0
PTX	20.7	20.4	19.1	20.5	19.1	-300	-1.45%	600	131,222	7.25	6.69	0	0
PV2	2.6	2.5	2.6	2.6	2.4	-100	-3.85%	289,200	92,172	5.09	-	0	0
PVB	28.5	29.7	29.2	30.5	29.2	+1,200	+4.21%	500,800	641,520	35.44	44.13	6,200	7,700
PVC	10	11	10.5	11	10.1	+1,000	+10%	5,541,900	893,139	49.34	611.11	0	0
PVG	6.6	6.7	6.7	6.8	6.5	+100	+1.52%	85,500	267,990	14.81	20.94	0	5,000
PVI	55.4	55.2	54.2	56	54.2	-200	-0.36%	16,900	12,930,150	714.37	15.52	0	400
PVS	32.6	34.8	33.5	34.9	33.2	+2,200	+6.75%	17,082,900	16,633,227	918.96	18.10	1,684,500	508,600
QHD	28.5	0				0	0.00%	-	157,454	8.70	-	0	0
QST	17.8	0				0	0.00%	-	57,672	3.19	-	0	0
QTC	15.5	0				0	0.00%	-	41,850	2.31	-	0	0
RCL	13.4	0				0	0.00%	-	185,707	10.26	-	0	0
S55	56	56	56	56	56	0	0.00%	500	560,000	30.94	5.20	0	0
S99	7.4	7	7.2	7.3	7	-400	-5.41%	173,100	693,940	38.34	17.37	0	0
SAF	51.4	51.2	51.4	51.4	51.2	-200	-0.39%	3,600	616,785	34.08	16.66	0	0
SCG	64.6	64.3	64.1	64.3	63.8	-300	-0.46%	27,300	5,465,500	301.96	27.63	0	500
SCI	7.5	7.1	7.3	7.4	7.1	-400	-5.33%	22,900	216,489	11.96	7,100.00	0	0
SD5	8.8	8.8	8.6	8.8	8.4	0	0.00%	14,100	228,799	12.64	9.68	500	0
SD9	11.6	11.5	11.6	11.6	11.5	-100	-0.86%	25,200	393,691	21.75	15.56	0	0
SDA	2.9	2.7	2.9	2.9	2.7	-200	-6.90%	337,500	70,756	3.91	-	0	0
SDC	7.2	0				0	0.00%	-	18,789	1.04	-	0	0
SDG	15	0				0	0.00%	-	152,100	8.40	-	0	0
SDN	24.3	0				0	0.00%	-	73,785	4.08	-	0	0
SDU	17.2	0				0	0.00%	-	344,000	19.01	-	0	0
SEB	48.5	0				0	0.00%	-	1,551,998	85.75	-	0	0
SED	24.7	24.7	24.5	24.7	24.4	0	0.00%	7,700	247,000	13.65	4.52	0	0
SFN	17.7	0				0	0.00%	-	50,695	2.80	-	0	0
SGC	106	105	104.1	105	103.8	-1,000	-0.94%	900	750,496	41.46	7.49	0	0
SGD	11	11	11	11	11	0	0.00%	4,700	44,473	2.46	-	0	0
SGH	27	0				0	0.00%	-	333,831	18.44	-	0	0
SHE	9.2	9.2	9.3	9.3	9.2	0	0.00%	200	105,823	5.85	8.64	0	0
SHN	6	6.5	6.5	6.5	6.5	+500	+8.33%	100	842,446	46.54	95.59	0	0
SHS	13.3	12.8	13.3	13.3	12.6	-500	-3.76%	36,069,800	11,449,116	632.55	10.25	1,000	0
SJ1	10.3	10.5	10.3	10.6	10.3	+200	+1.94%	600	456,464	25.22	8.11	0	0
SJE	21.1	21	20.6	21.1	20.6	-100	-0.47%	39,600	507,543	28.04	3.28	0	0
SLS	204.9	200.5	204	204	200.5	-4,400	-2.15%	16,000	1,963,285	108.47	3.73	1,500	0
SMN	12.5	0				0	0.00%	-	55,063	3.04	-	0	0
SMT	10	9.7	10	10	9	-300	-3.00%	3,800	53,034	2.93	44.29	0	0
SPC	9.7	9.8	9.7	9.8	9.7	+100	+1.03%	200	103,194	5.70	-	0	0
SPI	1.8	0				0	0.00%	-	30,267	1.67	-	0	0
SRA	3.5	3.3	3.5	3.5	3.2	-200	-5.71%	658,300	142,560	7.88	4.83	0	0
SSM	5	0				0	0.00%	-	24,737	1.37	-	0	0
STC	16.5	16.1	16.5	16.5	16.1	-400	-2.42%	600	91,215	5.04	8.95	0	0
STP	8.9	9.1	9.1	9.1	9.1	+200	+2.25%	100	73,001	4.03	11.83	0	0
SVN	6.6	6.3	6.6	6.6	6	-300	-4.55%	1,762,800	132,300	7.31	286.36	0	0
SZB	39.9	0				0	0.00%	-	1,197,000	66.13	-	0	0
TA9	14.1	13.9	14	14.4	13.5	-200	-1.42%	304,900	172,635	9.54	8.28	0	0
TBX	9.5	0				0	0.00%	-	14,348	0.79	-	0	0
TDT	6.8	6.8	6.7	6.8	6.7	0	0.00%	78,100	162,496	8.98	10.99	0	0
TET	27.1	0				0	0.00%	-	154,550	8.54	-	0	0
TFC	77	77	77	77	76	0	0.00%	2,400	1,295,910	71.60	8.05	0	0
THB	10.8	0				0	0.00%	-	123,385	6.82	-	0	0
THD	28.8	28	28.8	28.8	27.9	-800	-2.78%	20,100	10,779,999	595.58	127.85	0	0
THS	15.4	0				0	0.00%	-	41,580	2.30	-	0	0
THT	8.3	8.2	8.4	8.4	8.1	-100	-1.20%	57,900	201,466	11.13	8.98	0	0
TIG	7.4	7.1	7.4	7.4	6.9	-300	-4.05%	2,361,500	1,374,604	75.94	7.79	29,300	257,000
TJC	20	0				0	0.00%	-	172,000	9.50	-	0	0
TKU	14.2	0				0	0.00%	-	103,032	5.69	-	0	0
TMB	70.2	69.5	69.6	70.2	69.1	-700	-1.00%	13,000	1,042,500	57.60	5.22	0	0
TMC	7.5	8.2	7.4	8.2	7.4	+700	+9.33%	300	101,680	5.62	10.15	0	0
TMX	9.5	0				0	0.00%	-	57,000	3.15	-	0	0
TNG	18.6	18.4	18.6	18.6	18	-200	-1.08%	1,134,700	2,255,862	124.63	7.17	6,800	7,300
TOT	18.3	0				0	0.00%	-	168,504	9.31	-	0	0
TPH	12.2	0				0	0.00%	-	25,571	1.41	-	0	0
TPP	10.7	0				0	0.00%	-	481,500	26.60	-	0	0
TSB	33.6	33.5	33.5	33.6	33.4	-100	-0.30%	700	225,974	12.48	43.34	600	0
TTC	6.5	6.3	6.3	6.3	6.2	-200	-3.08%	7,400	37,425	2.07	12.28	0	4,300
TTH	2.7	2.6	2.7	2.7	2.5	-100	-3.70%	620,100	97,175	5.37	-	0	0
TTL	7.4	0				0	0.00%	-	309,717	17.11	-	0	0
TTT	29.9	29.9	29.9	29.9	29.9	0	0.00%	2,600	136,649	7.55	6.51	0	0
TV3	12.2	11.8	11.5	11.8	11.5	-400	-3.28%	7,800	112,304	6.20	10.62	0	0
TV4	14.3	0				0	0.00%	-	282,875	15.63	-	0	0
TVC	8.6	8.4	8.6	8.6	8.4	-200	-2.33%	253,000	929,130	51.33	2.63	0	1,000
TVD	10.8	10.7	10.8	10.8	10.7	-100	-0.93%	22,700	481,103	26.58	5.05	0	0
TXM	4.6	4.6	4.7	4.7	4.6	0	0.00%	2,400	32,200	1.78	-	0	0
UNI	8	8	7.5	8	7.5	0	0.00%	21,300	340,941	18.84	-	0	0
V12	12.5	0				0	0.00%	-	145,450	8.04	-	0	0
V21	6.1	6.6	6.6	6.6	6.6	+500	+8.2%	100	79,199	4.38	-	0	0
VBC	19.7	19.9	19.7	19.9	19.7	+200	+1.02%	1,500	149,249	8.25	6.90	0	0
VC1	10.2	10.1	10.1	10.1	10.1	-100	-0.98%	900	121,200	6.70	33.78	0	0
VC2	8.5	8	8.3	8.5	7.9	-500	-5.88%	1,297,400	550,155	30.40	9.45	45,900	206,500
VC3	27.7	27.5	27.7	27.7	27.2	-200	-0.72%	761,100	3,441,651	190.15	52.58	70,500	800
VC6	40.4	0				0	0.00%	-	391,059	21.61	-	0	0
VC7	9	8.8	9	9	8.4	-200	-2.22%	970,800	845,597	46.72	59.06	5,000	8,000
VC9	4.2	4.1	4	4.1	4	-100	-2.38%	27,400	68,450	3.78	87.23	0	0
VCC	8.8	9.1	9.1	9.1	9.1	+300	+3.41%	100	218,400	12.07	29.26	0	0
VCM	7.5	7.9	7.2	7.9	7.2	+400	+5.33%	5,100	47,400	2.62	13.32	0	0
VCS	50.1	49.2	50	50.1	48.9	-900	-1.80%	233,800	7,872,000	434.92	10.20	28,600	1,100
VDL	9.8	0				0	0.00%	-	143,640	7.94	-	0	0
VE1	3.7	3.7	3.8	3.8	3.4	0	0.00%	12,200	21,946	1.21	44.58	0	7,800
VE3	7.7	7	7.1	7.1	7	-700	-9.09%	300	9,238	0.51	36.27	0	0
VE4	259.4	0				0	0.00%	-	266,663	14.73	-	0	0
VFS	26.3	26.3	26.3	27.4	25.4	0	0.00%	2,793,400	3,408,477	188.31	26.86	294,100	248,400
VGP	29.6	29.5	29.5	29.6	29.2	-100	-0.34%	9,600	230,865	12.75	13.62	0	0
VGS	26.2	25.7	26	26.2	25.2	-500	-1.91%	1,002,400	1,437,456	79.42	13.93	35,500	12,200
VHE	4.4	4.3	4.4	4.4	4.2	-100	-2.27%	205,200	142,502	7.87	75.44	0	0
VHL	10.8	0				0	0.00%	-	270,000	14.92	-	0	0
VIF	17	17	17	17	17	0	0.00%	500	5,950,000	328.73	17.44	0	0
VIG	6.5	6.3	6.4	6.6	5.9	-200	-3.08%	157,400	284,340	15.71	13.67	0	5,100
VIT	18.6	18.6	18.6	18.6	18.6	0	0.00%	100	929,994	51.38	17.73	0	0
VLA	10.9	10.8	10	10.8	10	-100	-0.92%	1,100	43,157	2.38	83.72	0	0
VMC	6.7	6.7	6.8	6.9	6.3	0	0.00%	11,400	175,099	9.67	54.47	0	0
VMS	22.9	0				0	0.00%	-	206,100	11.39	-	0	0
VNC	55	53	55	55	53	-2,000	-3.64%	500	556,476	30.74	15.97	0	0
VNF	14.2	14	14	14.1	13.7	-200	-1.41%	19,400	443,805	24.52	7.41	2,000	500
VNR	22.4	22.3	22.2	22.4	22.2	-100	-0.45%	91,700	4,067,329	224.71	10.34	1,000	45,000
VNT	24.4	0				0	0.00%	-	406,116	22.44	-	0	0
VSA	23.5	0				0	0.00%	-	331,267	18.30	-	0	0
VSM	15.4	0				0	0.00%	-	77,500	4.28	-	0	0
VTC	7.9	7.8	7.9	7.9	7.8	-100	-1.27%	4,000	35,327	1.95	10.01	0	0
VTH	8	8.2	8.2	8.2	8.2	+200	+2.5%	100	64,780	3.58	7.03	0	0
VTJ	3.7	0				0	0.00%	-	42,180	2.33	-	0	0
VTV	12.1	12	12	12	12	-100	-0.83%	5,000	374,398	20.68	-	0	0
VTZ	17.3	17.1	17.4	17.4	17	-200	-1.16%	1,219,800	1,302,333	71.95	14.47	6,700	14,400
WCS	374	380	379	380	379	+6,000	+1.6%	1,000	950,000	52.49	15.16	0	0
WSS	5	5	4.9	5	4.9	0	0.00%	13,100	251,500	13.90	-	0	0
X20	13.5	0				0	0.00%	-	232,875	12.87	-	0	0
								合計	353,949,060	19,555.20		4,565,700	7,386,140

※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」