ハノイ証取株価- ベトナム株情報

ハノイ証取株価

2019/02/15 15:00VNT(ベトナムタイム)

HNX インデックス（10分ディレイ表示）	106.11
0.00/0.00%

売買高	32,306,138 株（前日比 -11.13%）
売買高（相対取引を含む）	35,086,115 株（前日比 -10.03%）

値上がり銘柄数	69
値下がり銘柄数	69
変わらず銘柄数	240
総銘柄数	378

売買代金	412,196 百万VND （前日比 -0.46%）
売買代金（相対取引を含む）	427,385 百万VND （前日比 -1.17%）

HNX30	193.13	-0.71	-0.37%
LARGE	162.38	-0.15	-0.09%
MID/SMALL	151.74	+0.60	+0.40%
VNX Allshare	1,336.66	-2.88	-0.22%

前日終値	106.12 (02/14)
始値	106.12
高値	106.68
安値	105.90
年初来高値	106.49 (02/13)
年初来安値	100.52 (01/03)

外国人投資家
	買い	売り	差引き(買い - 売り)
株数 (株)	1,123,200	924,987	198,213
金額 (百万VND)	20,747	10,688	10,059

産業トレンド
	+2.28	+0.39	-0.09	-0.18	-1.34		-0.72
	-0.29	+0.15	-1.06	+0.40	+1.10	-	-

[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（2019/02/15 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

9.6

9.4

0.00%

52,520

497,880

138,000

6.67

3.63

ACB

30.1

30.2

30.1

30.4

+100

+0.33%

2,189,439

65,918,427

37,664,387

1,819.54

6.54

ACM

0.7

0.6

-100

-14.29%

104,100

65,490

30,600

1.48

ADC

17.6

16.2

15.9

16.2

15.9

-1,400

-7.95%

8,163

129,891

49,572

2.39

5.29

ALT

12.4

0.00%

71,135

3.44

9.65

ALV

3.1

3.4

3.1

0.00%

239,723

812,718

17,540

0.85

AMC

21.5

0.00%

61,275

2.96

5.68

AME

14.9

0.00%

178,800

8.64

9.81

AMV

33.8

34.8

33.8

-200

-0.59%

9,400

324,780

916,512

44.28

4.29

600

API

21.1

21.3

23.2

21.1

+200

+0.95%

410

8,992

754,020

36.43

9.05

300

APP

4.6

4.8

+200

+4.35%

200

960

22,234

1.07

564.07

APS

3.1

3.2

3.1

+100

+3.23%

13,200

40,940

124,800

6.03

23.90

7,600

ARM

44.4

48.5

+4,100

+9.23%

300

14,550

125,748

6.07

16.87

ART

2.4

2.3

2.4

2.3

-100

-4.17%

1,208,430

2,798,464

222,922

10.77

2.12

ASA

0.7

0.00%

7,000

0.34

66.06

ATS

38.8

-200

-0.51%

500

19,400

135,800

6.56

64.24

BAX

0.00%

221,400

10.70

9.60

BBS

10.6

0.00%

63,600

3.07

12.81

BCC

6.8

6.9

6.8

6.9

6.8

+100

+1.47%

49,308

335,304

759,069

36.67

8.41

BDB

10.5

0.00%

11,828

0.57

16.73

BED

25.3

0.00%

75,900

3.67

2.68

BII

0.8

0.7

-100

-12.50%

6,800

4,840

40,376

1.95

13.40

BKC

9.1

0.00%

106,813

5.16

BLF

3.7

0.00%

38,850

1.88

13.87

BPC

15.2

0.00%

57,760

2.79

10.22

BSC

15.5

0.00%

48,837

2.36

62.91

BST

50.1

0.00%

55,110

2.66

39.52

BTS

4.5

0.00%

2,657

11,934

539,828

26.08

27.58

BTW

14.8

0.00%

138,528

6.69

6.14

BVS

11.9

11.8

11.9

11.7

-100

-0.83%

135,760

1,597,108

859,403

41.52

8.39

30,300

96,850

BXH

12.1

0.00%

36,446

1.76

15.05

C69

0.00%

50,000

2.42

6.36

C92

7.5

7.9

+400

+5.33%

100

790

41,972

2.03

105.32

CAG

117.8

0.00%

1,625,640

78.53

498.91

CAN

34.9

0.00%

174,500

8.43

CAP

38.8

39.8

38.6

40.3

38.5

+1,000

+2.58%

23,920

936,430

189,452

9.15

5.37

CDN

17.5

0.00%

360

1,732,500

83.70

11.70

CEO

13.5

13.4

13.5

13.7

13.4

-100

-0.74%

1,125,566

15,253,545

2,069,013

99.95

9.47

CET

3.2

3.5

+300

+9.38%

31,430

104,493

21,175

1.02

25.15

CIA

18.2

18.5

18.2

18.5

+300

+1.65%

7,070

128,451

205,350

9.92

5.35

300

CJC

20.7

0.00%

82,800

4.00

409.62

CKV

20.7

0.00%

83,048

4.01

17.23

CLH

20.3

0.00%

203,000

9.81

6.51

CLM

0.00%

154,000

7.44

10.64

CMC

5.3

0.00%

24,174

1.17

CMI

1.1

1.2

1.1

0.00%

72,400

79,650

17,600

0.85

CMS

5.8

0.00%

99,760

4.82

71.10

CPC

31.4

0.00%

128,158

6.19

9.51

CSC

16.2

16.9

16.3

16.9

16.3

+700

+4.32%

22,000

367,230

338,000

16.33

1.38

CT6

4.1

0.00%

25,034

1.21

CTA

0.5

0.00%

4,771

0.23

CTB

34.9

31.5

34.9

31.5

0.00%

500

17,110

300,140

14.50

10.50

400

CTC

4.4

0.00%

38,720

1.87

CTP

4.3

4.4

4.3

0.00%

3,400

14,640

52,030

2.51

6.51

CTT

7.9

0.00%

37,109

1.79

5.31

CTX

22.5

0.00%

592,961

28.65

2.38

CVN

15.2

16.1

15.8

16.2

15.8

+900

+5.92%

10,100

161,710

132,825

6.42

4.94

CX8

10.9

0.00%

24,072

1.16

19.07

D11

14.9

0.00%

97,624

4.72

6.97

DAD

17.5

17.3

17.5

17.3

-200

-1.14%

700

12,230

80,604

3.89

6.37

600

DAE

15.9

0.00%

2,900

46,110

23,829

1.15

5.17

DBC

26.8

26.7

26.8

26.2

-100

-0.37%

7,300

192,080

2,211,253

106.82

6.16

DBT

11.5

0.00%

1,000

11,500

141,617

6.84

7.01

DC2

7.4

0.00%

18,648

0.90

DC4

11.9

9.9

11.9

9.9

+900

+8.18%

502

5,171

130,900

6.32

9.84

DCS

0.9

0.8

0.00%

100,000

81,470

54,279

2.62

28.40

DDG

19.9

19.6

19.8

20.1

19.5

-300

-1.51%

45,500

896,950

235,200

11.36

DGC

43.4

42.8

44.1

42.8

-600

-1.38%

98,630

4,257,580

4,613,966

222.90

5.66

500

DHP

10.4

0.00%

98,719

4.77

5.98

DHT

39.9

40.4

38.6

0.00%

9,210

361,260

753,730

36.41

8.64

900

DID

3.1

0.00%

24,800

1.20

3.51

DIH

31.4

0.00%

185,582

8.97

56.16

DL1

0.00%

3,541,207

171.07

200.12

DLR

0.00%

40,500

1.96

DNC

27.5

24.8

-2,700

-9.82%

100

2,480

101,936

4.92

5.84

DNM

12.1

+1,100

+10.00%

100

1,210

52,969

2.56

12.51

100

DNP

13.8

0.00%

105,453

1,497,587

1,214,518

58.67

21.82

DNY

3.5

3.2

-300

-8.57%

53,900

172,480

86,398

4.17

DP3

67.1

68.5

+1,400

+2.09%

10,524

730,116

465,800

22.50

5.70

DPC

42.1

0.00%

94,189

4.55

44.35

DPS

0.7

0.6

0.7

0.6

0.00%

142,700

96,650

21,760

1.05

DS3

3.8

3.9

3.7

0.00%

84,920

322,706

40,545

1.96

5.07

DST

1.8

1.9

1.7

0.00%

280,400

500,150

57,994

2.80

5.21

DTD

12.2

11.9

+200

+1.67%

102,400

1,241,610

268,400

12.97

7.69

DXP

11.5

11.4

11.8

11.3

-100

-0.87%

7,200

83,490

296,252

14.31

8.81

1,000

DZM

2.2

0.00%

11,871

0.57

EBS

10.9

11.2

+100

+0.92%

3,900

43,380

109,621

5.30

9.02

ECI

15.1

0.00%

26,576

1.28

7.86

EID

14.5

0.00%

710

217,500

10.51

5.30

FDT

49.4

0.00%

150,892

7.29

16.34

FID

1.5

1.4

1.5

1.4

0.00%

28,200

39,740

35,310

1.71

199.30

GDW

0.00%

161,500

7.80

GKM

14.9

15.1

14.9

-100

-0.67%

52,300

782,240

211,208

10.20

44.23

GLT

47.5

0.00%

386,237

18.66

17.05

GMX

0.00%

127,547

6.16

6.07

HAD

22.8

22.7

21.3

22.7

21.3

-100

-0.44%

800

17,460

90,800

4.39

8.83

HAT

36.7

0.00%

114,614

5.54

3.89

HBE

9.1

0.00%

20,303

0.98

12.83

HBS

2.4

0.00%

79,200

3.83

35.01

HCC

14.2

0.00%

1,400

19,640

92,563

4.47

4.61

HCT

23.4

0.00%

47,183

2.28

21.54

HDA

9.7

9.6

9.8

9.6

-100

-1.03%

109,000

1,059,630

110,400

5.33

6.46

HEV

0.00%

11,000

0.53

8.38

HGM

0.00%

1,400

56,000

476,829

23.04

13.55

1,200

HHC

118.8

0.00%

1,951,290

94.27

46.37

HHG

1.7

1.6

1.7

1.6

0.00%

70,744

120,250

59,324

2.87

38.60

HHP

15.5

15.7

15.5

0.00%

46,400

720,000

155,000

7.49

HJS

20.8

20.9

+100

+0.48%

6,200

129,580

438,898

21.20

9.58

HKB

0.9

0.8

0.00%

3,700

3,130

46,440

2.24

HKT

2.7

2.5

2.6

2.5

-200

-7.41%

5,200

13,020

15,338

0.74

152.07

HLC

7.6

0.00%

193,156

9.33

3.07

HLD

13.4

13.3

13.4

13.1

-100

-0.75%

8,100

108,180

266,000

12.85

3.70

5,700

HLY

17.5

0.00%

17,498

0.85

HMH

11.1

0.00%

840

9,324

143,284

6.92

12.78

800

HNM

3.1

3.2

3.3

3.1

+100

+3.23%

7,590

24,652

64,000

3.09

52.86

HOM

0.00%

83,000

249,000

207,686

10.03

10.72

72,200

HPM

11.9

0.00%

45,220

2.18

10.91

HST

6.2

0.00%

9,228

0.45

14.17

HTC

29.2

29.5

29.8

31.8

29.5

+300

+1.03%

22,900

692,630

324,500

15.68

7.86

HTP

4.8

0.00%

7,899

0.38

41.02

HUT

3.6

3.7

3.5

0.00%

1,397,999

5,037,605

967,075

46.72

11.84

374,600

HVA

1.8

-200

-10.00%

133,020

243,090

10,170

0.49

1513.49

HVT

50.5

+500

+0.99%

7,900

402,900

560,391

27.07

6.07

ICG

9.2

9.9

9.2

-800

-8.00%

880

8,314

184,000

8.89

4.28

IDJ

0.00%

600

1,800

97,800

4.72

1.96

IDV

29.5

0.00%

428,498

20.70

6.77

INC

0.00%

14,000

0.68

6.73

INN

28.8

28.2

0.00%

5,500

157,500

497,664

24.04

4.95

100

900

ITQ

2.9

0.00%

243,600

706,440

69,146

3.34

10.01

IVS

11.2

11.1

-100

-0.89%

500

5,550

377,400

18.23

591.73

KDM

3.7

3.5

3.7

3.5

0.00%

1,100

3,870

26,270

1.27

11.37

KHB

0.00%

29,075

1.40

KHS

11.5

11.2

11.5

-300

-2.61%

3,900

43,810

119,840

5.79

3.78

KKC

8.8

9.6

8.9

+800

+9.09%

4,000

36,540

45,046

2.18

100

KLF

1.8

1.7

0.00%

236,840

424,902

297,635

14.38

24.83

KMT

8.2

0.00%

80,742

3.90

9.80

KSD

4.3

4.2

-100

-2.33%

200

840

50,400

2.43

17.79

200

KSK

0.3

0.2

0.00%

126,900

38,060

7,166

0.35

KSQ

1.1

0.00%

3,100

3,410

33,000

1.59

KST

17.4

0.00%

52,131

2.52

8.59

KTS

20.1

0.00%

101,907

4.92

9.54

KTT

2.7

0.00%

7,979

0.39

28.51

KVC

1.2

0.00%

136,500

163,800

59,400

2.87

4.52

L14

37.4

38.1

37.4

-600

-1.58%

43,956

1,648,916

560,962

27.10

5.82

L18

10.2

0.00%

82,620

3.99

29.18

L35

4.2

3.8

-400

-9.52%

12,000

46,600

12,408

0.60

10.28

L43

3.3

0.00%

11,550

0.56

L61

11.8

0.00%

89,399

4.32

13.71

L62

5.6

0.00%

46,470

2.24

36.11

LAS

9.9

0.00%

22,300

222,150

1,128,564

54.52

9.02

6,200

LBE

0.00%

10,959

0.53

6.21

LCD

6.9

0.00%

10,350

0.50

5.76

LCS

2.9

2.7

-200

-6.90%

2,000

5,400

20,520

0.99

1.26

LDP

28.7

0.00%

224,719

10.86

LHC

0.00%

223,200

10.78

6.70

LIG

4.4

4.8

4.5

4.8

4.5

+400

+9.09%

138,187

655,979

205,124

9.91

18.53

LM7

3.7

3.6

3.9

3.6

-100

-2.70%

3,200

12,420

18,000

0.87

LO5

3.8

0.00%

19,569

0.95

84.17

LTC

3.1

0.00%

14,217

0.69

LUT

2.5

2.4

2.3

2.4

2.3

-100

-4.00%

1,700

3,940

35,904

1.73

36.02

MAC

7.2

0.00%

109,006

5.27

6.83

MAS

44.6

0.00%

190,339

9.20

15.52

MBG

3.9

4.2

3.9

4.2

3.9

+300

+7.69%

344,706

1,425,294

175,728

8.49

7.85

MBS

15.2

15.3

14.9

+200

+1.33%

83,940

1,264,500

1,856,178

89.67

10.33

100

MCC

0.00%

64,820

3.13

13.29

MCF

11.1

0.00%

119,634

5.78

10.62

MCO

1.7

1.6

-100

-5.88%

3,100

4,960

6,566

0.32

189.10

MDC

5.5

5.7

+200

+3.64%

100

570

122,085

5.90

5.18

MEC

2.6

0.00%

21,719

1.05

20.90

MEL

8.7

0.00%

130,500

6.30

8.86

MHL

6.1

6.4

+300

+4.92%

100

640

33,847

1.64

14.89

MIM

13.3

0.00%

45,351

2.19

8.44

MKV

0.00%

70,000

3.38

326.89

MPT

4.1

4.2

4.4

3.9

-100

-2.44%

467,500

1,923,590

62,208

3.01

2.39

20,000

MSC

0.00%

360,000

17.39

MST

4.7

4.6

4.7

4.5

-100

-2.13%

206,000

946,370

94,382

4.56

11.37

NAG

5.3

5.2

5.3

5.2

-100

-1.89%

2,400

12,710

77,218

3.73

7.08

NAP

11.2

0.00%

240,993

11.64

14.80

NBC

6.7

0.00%

11,758

78,767

247,894

11.98

3.55

NBP

13.2

0.00%

169,825

8.20

4.52

NBW

17.1

0.00%

186,390

9.00

16.39

NDF

1.4

0.00%

10,995

0.53

NDN

12.5

12.2

12.5

12.2

-300

-2.40%

83,510

1,025,181

542,075

26.19

5.76

4,900

NDX

15.1

14.7

-100

-0.66%

10,400

154,340

85,313

4.12

5.32

NET

27.8

-200

-0.71%

1,200

33,360

622,675

30.08

11.09

1,200

NFC

4.6

0.00%

72,364

3.50

3.57

NGC

10.2

0.00%

23,459

1.13

14.31

NHA

7.6

7.5

7.6

7.5

-100

-1.32%

13,520

101,404

112,886

5.45

3.94

300

NHC

0.00%

100,371

4.85

8.38

NHP

0.6

0.7

0.6

+100

+16.67%

99,200

68,630

19,304

0.93

NRC

35.1

34.6

35.1

35.2

-500

-1.42%

24,000

830,940

415,200

20.06

5.99

NSH

3.2

3.3

3.2

0.00%

16,912

54,148

66,219

3.20

225.33

NST

19.9

0.00%

222,920

10.77

15.53

NTP

39.7

38.9

-700

-1.76%

157,230

6,132,531

3,480,372

168.13

10.69

155,300

NVB

8.7

8.6

8.7

8.5

-100

-1.15%

2,177,300

18,595,410

2,559,958

123.67

65.98

OCH

5.4

+400

+8.00%

1,500

8,100

1,080,000

52.17

23.73

ONE

4.3

4.2

-100

-2.33%

300

1,260

33,433

1.62

ORS

0.00%

72,000

3.48

PBP

15.8

0.00%

72,222

3.49

PCE

9.6

8.7

+400

+4.17%

600

5,870

100,000

4.83

7.20

100

PCG

18.1

0.00%

341,547

16.50

PCN

8.4

0.00%

32,966

1.59

PCT

8.6

0.00%

197,800

9.56

PDB

10.4

0.00%

8,700

90,480

92,664

4.48

5.11

PDC

0.00%

75,000

3.62

PEN

7.2

0.00%

36,000

1.74

10.83

PGS

34.6

0.00%

29,057

1,011,256

1,749,958

84.54

15.50

PGT

3.8

0.00%

33,659

1.63

PHP

0.00%

1,500

16,500

3,596,560

173.75

9.78

PIC

12.6

0.00%

381,919

18.45

13.22

PJC

47.7

0.00%

279,596

13.51

12.56

PLC

16.2

16.1

-100

-0.62%

100

1,610

1,300,841

62.84

8.56

PMB

7.9

0.00%

94,800

4.58

6.63

PMC

58.9

56.9

0.00%

1,000

57,150

549,689

26.56

7.46

500

900

PMP

15.2

0.00%

63,840

3.08

7.39

PMS

13.8

0.00%

2,200

30,360

99,384

4.80

7.62

POT

0.00%

310,880

15.02

9.53

PPE

10.5

0.00%

21,000

1.01

22.37

PPP

9.7

0.00%

77,600

3.75

9.49

PPS

7.4

0.00%

19,900

147,260

111,000

5.36

6.66

18,800

PPY

18.9

0.00%

155,736

7.52

7.87

PRC

12.8

0.00%

15,360

0.74

32.80

PSC

13.5

0.00%

97,200

4.70

6.46

PSD

14.2

+200

+1.43%

30,800

411,692

362,336

17.50

5.08

PSE

7.4

7.9

+500

+6.76%

100

790

98,750

4.77

8.46

PSI

3.5

0.00%

209,445

10.12

39.33

PSW

7.5

7.6

6.8

7.6

6.8

+100

+1.33%

1,100

8,280

129,200

6.24

11.60

100

PTD

17.5

0.00%

56,000

2.71

PTI

16.2

0.00%

317

5,137

1,302,410

62.92

10.70

200

PTS

5.4

0.00%

30,067

1.45

5.88

PV2

3.1

0.00%

114,293

5.52

7.17

PVB

16.9

16.7

16.9

16.6

-200

-1.18%

210,500

3,551,242

360,720

17.43

15.81

PVC

6.7

6.4

0.00%

49,555

326,091

335,000

16.18

61.63

6,200

PVE

3.7

4.2

3.7

0.00%

10,604

40,946

100,000

4.83

6.38

PVG

8.3

8.2

8.3

8.1

-100

-1.20%

8,500

69,830

227,303

10.98

19.08

PVI

33.2

32.5

33.2

32.5

+200

+0.61%

28,910

942,907

7,672,818

370.67

13.70

PVL

1.7

1.8

1.7

1.8

1.7

+100

+5.88%

23,310

40,807

90,000

4.35

3.60

PVS

19.4

19.5

19.8

19.4

0.00%

3,623,204

70,969,873

9,272,546

447.95

8.40

1,000,800

1,819

PVV

0.6

0.5

0.00%

88,700

53,190

18,000

0.87

PVX

0.9

+100

+11.11%

311,720

295,228

399,997

19.32

QHD

17.3

-1,300

-7.51%

100

1,600

88,395

4.27

137.38

QNC

3.9

0.00%

144,741

6.99

QST

10.6

0.00%

17,172

0.83

5.50

QTC

0.00%

51,300

2.48

RCL

0.00%

181,425

8.76

16.47

S55

25.5

25.2

-500

-1.96%

42,400

1,050,220

250,000

12.08

4.25

S74

5.1

0.00%

33,048

1.60

231.02

S99

7.3

7.7

7.4

7.7

7.4

+400

+5.48%

7,021

53,065

314,088

15.17

6.26

SAF

53.2

0.00%

2,956

157,259

421,246

20.35

10.46

SCI

7.9

7.2

-700

-8.86%

200

1,440

79,200

3.83

3.93

SCJ

0.00%

2,500,000

11,250,000

189,195

9.14

2.05

SCL

3.6

0.00%

50,004

2.42

SD2

6.1

5.6

6.7

5.6

-500

-8.20%

500

2,920

80,772

3.90

47.56

SD4

7.1

0.00%

73,130

3.53

4.65

SD5

5.9

6.2

+100

+1.69%

17,500

105,050

155,999

7.54

9.32

100

SD6

3.9

-100

-2.50%

200

780

135,609

6.55

14.32

SD9

6.5

6.4

6.5

6.4

-100

-1.54%

53,100

342,340

219,098

10.58

7.68

SDA

5.6

0.00%

146,754

7.09

SDC

0.00%

39,145

1.89

10.82

SDD

1.6

1.7

1.6

1.7

1.5

+100

+6.25%

340,432

513,878

27,212

1.31

SDE

1.5

0.00%

2,627

0.13

SDG

0.00%

800

18,400

156,400

7.56

3.81

500

SDN

37.6

0.00%

57,085

2.76

7.54

SDP

1.6

0.00%

17,783

0.86

SDT

4.5

0.00%

192,295

9.29

13.11

SDU

9.9

-900

-9.09%

200

1,800

180,000

8.70

333.36

SEB

0.00%

300

9,300

991,999

47.92

6.33

SED

16.7

16.5

16.4

16.7

16.4

-200

-1.20%

400

6,630

165,000

7.97

4.48

SFN

0.00%

97,381

4.70

17.31

SGC

95.5

+6,000

+6.90%

267

25,081

664,725

32.11

27.18

SGD

9.4

0.00%

38,004

1.84

6.87

SGH

0.00%

840,759

40.62

43.81

SGO

0.8

0.00%

16,000

0.77

SHB

7.9

7.7

7.9

7.7

-200

-2.53%

6,972,192

54,248,360

9,264,023

447.54

5.98

25,000

SHE

16.2

16.9

16.6

+700

+4.32%

4,400

73,540

84,500

4.08

100

SHN

9.7

9.5

-200

-2.06%

300

2,850

1,172,642

56.65

39.37

SHS

11.1

11.3

10.9

0.00%

485,690

5,360,827

1,169,892

56.52

3.20

2,400

2,500

SIC

12.8

13.5

+700

+5.47%

100

1,350

269,993

13.04

5.78

SJ1

17.1

+1,000

+5.26%

600

11,320

398,121

19.23

14.70

SJC

2.4

2.6

2.4

2.6

2.4

+200

+8.33%

920

2,246

18,030

0.87

193.50

SJE

25.5

0.00%

294,604

14.23

9.82

SLS

44.6

46.4

44.6

46.4

44.6

+1,800

+4.04%

976

43,938

454,346

21.95

4.46

SMN

0.00%

44,050

2.13

4.55

SMT

24.9

0.00%

136,139

6.58

10.80

SPI

0.7

0.8

0.6

0.00%

284,700

199,300

11,771

0.57

SPP

4.1

0.00%

27,900

111,630

100,480

4.85

3.45

SRA

17.3

17.8

+1,700

+9.83%

164,801

3,122,869

38,000

1.84

0.34

SSM

5.7

0.00%

28,201

1.36

STC

19.5

17.6

-1,900

-9.74%

100

1,760

99,713

4.82

6.68

STP

7.2

0.00%

2,000

14,400

57,759

2.79

10.91

SVN

1.1

0.00%

23,100

1.12

36987.76

TA9

8.2

0.00%

101,842

4.92

4.33

TBX

0.00%

13,593

0.66

16.96

TC6

5.8

5.7

-200

-3.33%

21,041

121,394

188,477

9.11

8.10

TCS

7.1

0.00%

20,700

146,970

190,612

9.21

3.53

TDN

6.2

0.00%

56,800

343,110

182,522

8.82

3.51

TDT

11.9

11.7

-200

-1.68%

30,400

360,870

93,776

4.53

TET

31.5

0.00%

179,643

8.68

9.60

TFC

0.00%

134,640

6.50

18.40

THB

8.8

0.00%

122,000

1,073,600

100,536

4.86

33.89

122,000

THS

12.4

0.00%

33,480

1.62

4.65

THT

9.1

+100

+1.11%

13,450

121,120

223,578

10.80

2.75

TIG

2.2

2.3

2.4

2.3

+100

+4.55%

494,436

1,137,467

190,096

9.18

3.10

TJC

7.7

+700

+10.00%

100

770

66,220

3.20

49.07

TKC

30.2

+200

+0.67%

100

3,020

324,113

15.66

17.58

TKU

10.4

0.00%

312,370

15.09

5.22

TMB

0.00%

80,000

3.86

4.19

TMC

14.1

+100

+0.71%

100

1,410

174,840

8.45

6.14

TMX

9.3

0.00%

4,100

38,130

55,800

2.70

3.25

3,800

TNG

18.8

19.1

18.6

-200

-1.05%

768,536

14,474,830

927,595

44.81

4.77

TPH

10.4

0.00%

19,730

0.95

13.89

TPP

12.3

0.00%

175,126

8.46

22.07

TSB

8.3

0.00%

55,987

2.70

36.23

TST

7.2

7.4

7.9

6.8

+200

+2.78%

1,000

6,970

35,520

1.72

12.76

200

TTC

14.6

0.00%

86,732

4.19

5.75

TTH

5.5

5.4

5.5

5.3

-100

-1.82%

279,100

1,496,430

161,460

7.80

2.64

TTL

12.4

0.00%

518,986

25.07

TTT

0.00%

242,221

11.70

6.72

TTZ

9.8

9.9

9.7

9.9

9.6

+100

+1.02%

20,900

205,170

74,947

3.62

64.61

TV2

123.2

122.8

123

123.5

122.6

-400

-0.32%

9,431

1,160,404

1,512,056

73.05

5.85

TV3

37.2

0.00%

307,870

14.87

20.61

TV4

17.8

0.00%

280,710

13.56

11.02

TVC

13.3

13.2

13.3

-100

-0.75%

309,400

4,078,890

528,219

25.52

27.87

TVD

6.2

0.00%

278,770

13.47

4.23

TXM

8.7

8.5

7.9

8.5

7.9

-200

-2.30%

300

2,430

59,500

2.87

166.12

100

UNI

8.2

8.5

8.2

8.5

8.1

+300

+3.66%

2,001

16,478

130,186

6.29

5721.24

V12

11.5

0.00%

66,907

3.23

7.76

V21

10.6

0.00%

127,198

6.14

5773.95

VAT

1.9

1.8

0.00%

12,000

22,780

8,635

0.42

12.29

VBC

19.4

0.00%

200

3,880

145,499

7.03

5.22

VC1

15.6

17.1

14.1

17.1

14.1

+1,500

+9.62%

300

4,530

205,200

9.91

11.84

VC2

13.5

-1,500

-10.00%

2,500

33,750

202,500

9.78

9.81

VC3

22.7

22.9

22.6

-300

-1.30%

205,100

4,673,210

644,214

31.12

30.45

VC6

0.00%

64,000

3.09

8.18

VC7

9.3

0.00%

102,297

4.94

5.66

VC9

13.7

14.3

+300

+2.19%

70,000

998,800

163,733

7.91

19.87

VCC

11.2

-200

-1.79%

4,900

54,320

132,000

6.38

VCG

25.1

25.3

24.7

+100

+0.40%

2,049,554

51,353,735

11,086,938

535.60

22.29

VCM

0.00%

60,000

2.90

8.16

VCR

4.9

+100

+2.04%

24,300

121,180

176,200

8.51

VCS

64.5

65.4

0.00%

154,278

10,004,344

10,113,600

488.58

7.99

100

VDL

26.1

0.00%

382,552

18.48

20.38

VE1

8.8

9.3

8.6

9.3

+500

+5.68%

5,300

44,030

55,161

2.66

4,000

VE2

11.9

0.00%

24,967

1.21

118.78

VE3

9.7

0.00%

12,801

0.62

42.34

VE4

5.2

0.00%

5,346

0.26

9.02

VE8

9.1

0.00%

16,380

0.79

VE9

3.2

2.9

3.3

2.9

+200

+6.67%

72,410

222,370

40,076

1.94

482.34

35,900

VGC

20.3

20.2

20.6

+300

+1.50%

1,347,790

27,406,846

9,101,505

439.69

15.94

VGP

21.3

0.00%

442

166,692

8.05

31.93

VGS

11.9

11.7

12.1

11.7

+100

+0.84%

278,500

3,427,890

451,197

21.80

10.09

100

1,400

VHE

29.2

29.7

28.5

29.7

28.5

+500

+1.71%

12,100

350,250

26,136

1.26

VHL

26.8

0.00%

6,000

160,800

670,000

32.37

4.61

VIE

20.5

0.00%

32,006

1.55

38.16

VIG

1.1

0.00%

56,600

57,240

34,133

1.65

16.39

VIT

13.6

0.00%

265,195

12.81

6.03

VIX

8.6

8.7

8.6

8.7

8.5

+100

+1.16%

12,380

105,881

704,392

34.03

3.10

VKC

5.3

5.4

5.3

5.4

5.3

+100

+1.89%

130,900

696,170

108,000

5.22

16.92

30,000

VLA

12.5

0.00%

13,500

0.65

12.29

VMC

19.3

19.1

19.3

18.9

-200

-1.04%

10,460

203,750

382,000

18.45

2.96

100

VMI

0.9

0.00%

21,000

18,900

9,855

0.48

VMS

0.00%

45,000

2.17

8.61

VNC

41.8

+200

+0.48%

200

8,380

440,982

21.30

12.99

200

VNF

21.1

0.00%

176,422

8.52

4.09

VNR

20.3

20.1

-200

-0.99%

1,300

26,130

2,634,626

127.28

8.97

VNT

27.8

30.5

27.9

+2,700

+9.71%

26,651

810,028

362,755

17.52

8.96

VSA

17.2

18.5

18.4

18.5

18.4

+1,300

+7.56%

7,948

147,018

260,785

12.60

4.44

100

6,600

VSM

11.9

0.00%

36,295

1.75

5.39

VTC

8.3

0.00%

37,592

1.82

2.90

VTH

9.5

0.00%

47,500

2.29

VTJ

3.9

0.00%

500

1,950

44,460

2.15

VTL

0.00%

151,800

7.33

6.96

VTS

19.1

0.00%

38,200

1.85

577.36

VTV

10.2

0.00%

318,238

15.37

10.20

VXB

13.2

0.00%

53,447

2.58

19.36

WCS

129.1

133.5

132

133.5

132

+4,400

+3.41%

220

29,210

333,750

16.12

4.85

WSS

2.8

0.00%

4,100

11,480

140,840

6.80

3.55

X20

10.8

9.9

-900

-8.33%

100

990

170,775

8.25

10.84

※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」