ハノイ証取株価- ベトナム株情報

ハノイ証取株価

2018/10/19 15:00VNT(ベトナムタイム)

HNX インデックス（10分ディレイ表示）	108.10
+0.18/+0.17%

売買高	36,864,325 株（前日比 -0.29%）
売買高（相対取引を含む）	37,287,914 株（前日比 -8.68%）

値上がり銘柄数	69
値下がり銘柄数	70
変わらず銘柄数	235
総銘柄数	374

売買代金	473,147 百万VND （前日比 -4.30%）
売買代金（相対取引を含む）	478,895 百万VND （前日比 -12.46%）

HNX30	196.91	+0.59	+0.30%
LARGE	165.02	+0.34	+0.21%
MID/SMALL	156.32	+0.02	+0.01%
VNX Allshare	1,351.43	-3.75	-0.35%

前日終値	107.91 (10/18)
始値	107.79
高値	109.19
安値	106.24
年初来高値	138.02 (04/06)
年初来安値	96.39 (07/05)

外国人投資家
	買い	売り	差引き(買い - 売り)
株数 (株)	548,400	3,115,576	-2,567,176
金額 (百万VND)	8,225	28,544	-20,318

産業トレンド
	+1.32	-0.34	+0.19	-0.04	-0.42		+0.07
	-2.16	-0.07	+1.17	+0.39	+0.05	-	-

[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（2018/10/19 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

10.4

10.1

10.4

9.9

0.00%

53,910

547,660

130,000

6.22

6.19

ACB

30.9

30.2

0.00%

2,186,199

66,950,605

33,619,234

1,608.58

8.73

ACM

0.9

0.8

-100

-11.11%

81,100

67,390

40,800

1.95

ADC

17.6

17.5

17.6

17.5

0.00%

7,200

126,100

53,856

2.58

5.74

6,200

ALT

12.4

0.00%

71,135

3.40

10.39

ALV

2.7

2.5

-200

-7.41%

24,100

60,250

14,145

0.68

2.23

AMC

19.7

21.6

19.7

0.00%

4,600

97,190

56,145

2.69

5.75

AME

11.4

0.00%

136,800

6.55

11.90

AMV

34.8

34.4

+200

+0.57%

94,600

3,287,750

949,051

45.41

7.18

1,900

API

17.1

17.2

17.8

16.9

+100

+0.58%

900

15,470

608,880

29.13

8.68

600

APP

0.00%

44,117

2.11

100.71

APS

0.00%

1,000

3,000

117,000

5.60

ARM

0.00%

165,935

7.94

20.84

ART

5.5

5.2

5.7

-300

-5.45%

2,233,474

11,553,720

2.06

3,100

109,500

ASA

0.7

0.00%

7,000

0.33

18.07

ATS

36.8

36.9

36.7

36.9

36.7

+100

+0.27%

18,400

676,670

129,150

6.18

57.03

BAX

0.00%

7,000

168,000

196,800

9.42

8.26

BBS

12.7

12.8

+100

+0.79%

2,600

33,280

76,800

3.67

34.27

BCC

6.9

6.8

-100

-1.45%

3,000

20,400

748,068

35.79

20.50

BDB

6.8

0.00%

7,660

0.37

10.50

BED

0.00%

60,000

2.87

7.43

BII

1.4

1.3

1.4

1.3

-100

-7.14%

282,600

367,390

74,984

3.59

14.54

BKC

9.1

0.00%

106,813

5.11

25.70

BLF

3.1

3.2

3.1

0.00%

400

1,250

32,550

1.56

1476.64

200

BPC

16.4

0.00%

62,320

2.98

7.62

BSC

15.5

0.00%

48,837

2.34

46.78

BST

0.00%

35,200

1.68

26.26

BTS

5.8

0.00%

695,778

33.29

49.56

BTW

0.00%

140,400

6.72

BVS

14.3

13.9

0.00%

7,560

107,302

1,032,728

49.41

8.86

4,200

BXH

8.6

0.00%

25,904

1.24

55.46

C69

5.4

+400

+8.00%

34,400

184,820

27,000

1.29

5.20

C92

5.9

0.00%

31,346

1.50

49.07

CAG

107.1

0.00%

1,477,980

70.72

394.19

CAN

0.00%

115,000

5.50

CAP

38.8

+800

+2.11%

2,420

92,540

184,691

8.84

5.13

300

600

CDN

16.4

0.00%

2,400

36,730

1,623,600

77.68

9.84

500

CEO

12.7

13.2

12.6

13.2

12.5

+500

+3.94%

708,865

9,258,289

2,038,133

97.52

9.87

237,000

2,000

CET

3.2

3.1

3.2

3.1

0.00%

1,400

4,350

19,360

0.93

CIA

28.7

28.1

-300

-1.03%

13,820

391,960

275,519

13.18

4.45

CJC

20.2

0.00%

80,800

3.87

36.33

CKV

20.9

0.00%

83,851

4.01

16.46

CLH

14.1

0.00%

141,000

6.75

4.37

CLM

14.8

0.00%

162,800

7.79

11.40

CMC

5.3

0.00%

24,174

1.16

CMI

1.2

0.00%

19,200

0.92

CMS

4.8

4.9

4.4

0.00%

58,300

275,480

82,560

3.95

CPC

37.6

37.9

33.9

37.9

33.9

+300

+0.80%

300

10,570

154,687

7.40

12.17

100

200

CSC

37.2

40.2

37.2

40.9

+3,000

+8.06%

44,610

1,767,855

402,000

19.23

2.75

CT6

4.5

0.00%

27,476

1.31

CTA

0.5

0.00%

4,771

0.23

CTB

29.1

0.00%

250,260

11.97

14.38

CTC

4.1

0.00%

36,080

1.73

818.29

CTP

4.5

4.4

4.5

4.3

0.00%

10,000

43,960

49,500

2.37

2,200

CTT

7.6

0.00%

35,700

1.71

4.92

CTX

0.00%

764,260

36.57

3.26

CVN

5.5

5.4

5.5

5.4

-100

-1.82%

8,400

46,080

44,550

2.13

15.56

CX8

0.00%

20,271

0.97

32.62

D11

13.6

14.8

13.6

14.8

13.6

+1,200

+8.82%

200

2,840

96,969

4.64

65.80

DAD

17.7

17.9

+700

+4.12%

1,100

19,220

82,468

3.95

8.91

1,100

DAE

16.9

0.00%

25,328

1.21

5.24

DBC

28.7

28.1

27.8

-700

-2.44%

31,982

895,316

2,318,917

110.95

7.46

DBT

13.1

0.00%

845

161,320

7.72

6.41

DC2

8.2

0.00%

20,664

0.99

6.58

DC4

0.00%

110,000

5.26

8.56

DCS

1.1

0.00%

121,900

121,920

60,310

2.89

16.52

DGC

50.1

48.6

0.00%

95,000

4,741,360

2,500,400

119.64

7.42

DHP

10.1

0.00%

95,871

4.59

8.37

DHT

43.4

44.3

42.9

+400

+0.93%

14,520

625,320

817,797

39.13

7.87

2,000

DID

3.9

0.00%

31,200

1.49

21.12

DIH

14.3

+1,300

+10.00%

500

7,150

41,688

1.99

29.39

DL1

32.8

33.2

+200

+0.61%

1,100

36,320

3,338,853

159.75

103.01

DLR

10.5

0.00%

47,250

2.26

DNC

31.5

0.00%

99,600

4.77

7.29

DNM

0.00%

52,531

2.51

7.52

DNP

14.5

14.2

-300

-2.07%

11,200

157,020

852,132

40.77

12.79

DNY

0.00%

188,997

9.04

4.99

DP3

80.1

80.6

79.5

+1,100

+1.39%

13,300

1,065,220

544,680

26.06

1,200

DPC

12.7

0.00%

28,413

1.36

5.70

DPS

0.8

0.9

0.7

0.00%

644,776

515,948

24,868

1.19

DS3

4.5

4.4

4.5

4.3

0.00%

133,028

586,001

48,014

2.30

4.84

DST

2.8

3.1

2.7

-200

-6.67%

1,439,200

4,140,370

90,213

4.32

5.02

DTD

12.1

11.9

-100

-0.83%

187,400

2,241,170

240,000

11.48

8.43

DXP

11.5

11.4

11.5

10.8

0.00%

26,000

282,360

298,851

14.30

12.19

24,200

DZM

1.7

0.00%

9,173

0.44

EBS

9.4

0.00%

93,676

4.48

7.61

ECI

0.00%

15,840

0.76

5.07

EID

14.3

14.6

14.3

+300

+2.10%

2,000

29,220

219,000

10.48

5.79

2,000

100

FDT

50.4

0.00%

153,947

7.37

12.82

FID

1.4

1.3

-100

-7.14%

48,100

62,530

30,602

1.46

15.64

GKM

14.8

14.7

14.8

14.7

-100

-0.68%

77,500

1,139,690

198,450

9.50

20.10

GLT

56.9

59.8

+2,900

+5.10%

100

5,980

486,252

23.27

19.89

100

GMX

0.00%

127,547

6.10

6.06

HAD

30.3

0.00%

4,100

123,330

121,200

5.80

13.91

HAT

38.1

40.7

41.3

39.5

+2,600

+6.82%

20,800

831,840

127,106

6.08

4.11

600

HBE

8.3

0.00%

18,518

0.89

11.40

HBS

2.6

0.00%

85,800

4.11

33.03

HCC

0.00%

1,800

23,650

84,741

4.05

5.47

HCT

21.3

0.00%

42,949

2.05

21.52

HDA

10.9

10.3

10.9

10.3

-600

-5.50%

5,600

60,980

118,450

5.67

6.54

HEV

11.5

-500

-4.17%

600

6,900

11,500

0.55

7.93

600

HGM

45.6

41.2

-4,400

-9.65%

200

9,120

491,134

23.50

12.84

100

HHC

0.00%

1,248,300

59.73

54.58

HHG

2.4

2.3

2.5

2.3

-100

-4.17%

186,430

441,819

66,332

3.17

3.35

20,000

HHP

14.2

13.8

14.2

14.3

13.7

-400

-2.82%

44,300

614,460

138,000

6.60

HJS

22.5

-500

-2.22%

2,000

44,000

461,998

22.11

10.49

HKB

1.2

1.3

1.2

0.00%

25,300

30,480

61,920

2.96

HKT

1.6

0.00%

9,816

0.47

HLC

6.3

0.00%

160,116

7.66

2.90

HLD

12.4

12.3

12.4

12.1

-100

-0.81%

44,600

545,320

246,000

11.77

3.31

200

HLY

15.8

-800

-5.06%

100

1,500

14,999

0.72

HMH

11.9

-100

-0.83%

13,300

158,270

157,078

7.52

8.19

9,700

HNM

3.3

3.4

3.2

3.4

3.2

+100

+3.03%

3,100

9,940

68,000

3.25

HOM

3.8

0.00%

300

1,140

263,069

12.59

213.44

HPM

12.1

+100

+0.83%

100

1,210

45,980

2.20

8.64

HST

6.2

0.00%

9,228

0.44

8.70

HTC

25.6

0.00%

281,600

13.47

7.98

HTP

6.3

0.00%

10,367

0.50

21.11

HUT

5.8

5.7

5.5

+200

+3.45%

2,672,990

15,527,141

1,506,353

72.07

8.54

400

1,200

HVA

3.7

3.8

3.5

0.00%

80,020

285,030

20,905

1.00

4.11

HVT

47.5

45.6

47.5

45.6

-500

-1.05%

400

18,760

516,439

24.71

5.84

ICG

7.8

0.00%

1,400

11,160

160,000

7.66

IDJ

2.2

0.00%

71,720

3.43

IDV

29.4

29.3

-100

-0.34%

401

11,749

472,479

22.61

6.93

400

INC

6.6

+600

+10.00%

100

660

13,200

0.63

7.46

INN

31.5

31.4

+500

+1.59%

900

28,880

345,600

16.54

4.81

600

ITQ

4.4

4.3

4.4

4.1

0.00%

64,000

272,270

104,911

5.02

14.23

IVS

14.3

12.9

-1,400

-9.79%

500

6,450

438,600

20.99

2088.73

KDM

3.2

3.3

3.2

0.00%

11,200

36,140

22,720

1.09

104.36

KHB

0.00%

29,075

1.39

KHS

10.7

10.6

-100

-0.93%

1,100

11,660

113,420

5.43

5.24

KKC

11.6

0.00%

2,600

30,160

54,431

2.60

5.41

KLF

2.1

0.00%

565,400

1,135,930

330,705

15.82

21.20

KMT

8.2

0.00%

80,742

3.86

6.37

KSD

5.2

5.1

5.2

5.1

0.00%

4,400

22,490

62,400

2.99

9.42

KSK

0.4

0.3

0.4

0.3

-100

-25.00%

110,700

33,650

7,166

0.34

3.03

4,400

KSQ

1.2

1.3

+100

+8.33%

59,600

77,480

39,000

1.87

KST

0.00%

47,936

2.29

7.76

KTS

18.9

-2,100

-10.00%

100

1,890

95,823

4.58

10.62

100

KTT

5.6

0.00%

16,548

0.79

24.62

KVC

1.5

1.6

1.4

0.00%

117,200

175,780

74,250

3.55

3.25

L14

46.8

46.5

45.8

+200

+0.43%

27,100

1,250,420

704,952

33.73

6.31

L18

8.8

0.00%

71,280

3.41

11.07

L35

5.1

0.00%

16,652

0.80

12.10

L43

2.8

0.00%

9,800

0.47

29.38

L61

0.00%

364

75,762

3.62

11.37

L62

8.2

+800

+9.76%

100

900

74,684

3.57

81.13

LAS

11.3

11.4

11.3

11.4

11.3

+100

+0.88%

8,800

100,070

1,286,563

61.56

8.89

2,500

LBE

18.2

0.00%

19,945

0.95

9.87

LCD

7.5

0.00%

11,250

0.54

8.08

LCS

0.00%

22,800

1.09

1.30

LDP

20.8

19.7

-1,100

-5.29%

300

5,910

154,250

7.38

152.55

LHC

62.8

-200

-0.32%

6,000

374,840

226,080

10.82

6.39

LIG

3.9

3.8

0.00%

6,500

24,760

166,663

7.97

16.13

LM7

4.1

0.00%

20,500

0.98

LO5

4.2

0.00%

21,629

1.03

74.22

LTC

3.6

3.5

3.9

3.5

-100

-2.78%

1,500

5,730

16,051

0.77

LUT

2.5

0.00%

37,400

1.79

5.57

MAC

7.1

0.00%

102,377

4.90

6.51

MAS

48.6

46.1

-2,500

-5.14%

121

5,631

196,740

9.41

13.09

MBG

5.1

5.2

4.9

+100

+1.96%

39,245

199,416

108,160

5.18

33.22

MBS

16.6

16.9

16.3

16.9

+300

+1.81%

58,700

977,270

2,063,864

98.75

15.06

MCC

-1,000

-9.09%

272

2,727

49,861

2.39

9.48

MCF

11.9

10.8

-1,100

-9.24%

200

2,160

86,400

4.13

10.52

200

MCO

1.5

0.00%

6,156

0.29

62.39

MDC

4.7

0.00%

100,666

4.82

5.71

MEC

2.9

0.00%

24,225

1.16

1299.61

MEL

8.7

0.00%

130,500

6.24

8.18

MHL

4.5

4.9

+400

+8.89%

300

1,470

25,914

1.24

193.41

MIM

22.5

0.00%

76,722

3.67

8.01

MKV

0.00%

70,000

3.35

23.11

MPT

2.9

2.8

2.9

2.8

0.00%

40,800

114,260

45,101

2.16

12.63

MSC

+1,000

+7.69%

228,395

2,695,222

315,000

15.07

MST

5.1

4.9

-100

-1.96%

151,100

752,530

90,000

4.31

11.01

NAG

5.3

0.00%

78,703

3.77

9.13

NAP

11.2

0.00%

240,993

11.53

11.41

NBC

6.9

6.8

6.9

6.6

0.00%

79,700

534,840

255,294

12.22

2.97

400

NBP

13.3

13.5

+200

+1.50%

100

1,350

173,684

8.31

4.62

NBW

16.2

0.00%

176,580

8.45

NDF

1.4

0.00%

10,995

0.53

NDN

15.4

15.7

15.5

15.8

15.1

+300

+1.95%

438,070

6,812,155

697,589

33.38

5.70

500

17,600

NDX

13.4

13.5

12.2

13.5

12.1

+100

+0.75%

9,700

128,250

66,768

3.19

4.48

NET

27.1

27.5

29.8

27.1

+900

+3.32%

3,300

90,860

627,154

30.01

11.99

1,600

NFC

7.3

0.00%

114,838

5.49

5.74

NGC

9.8

0.00%

19,599

0.94

NHA

7.6

0.00%

112,492

5.38

5.23

NHC

34.5

29.1

34.5

29.1

+2,500

+7.81%

314

9,677

104,933

5.02

7.42

100

NHP

1.1

+100

+10.00%

29,900

30,450

30,334

1.45

NRC

43.8

43.3

43.8

42.9

-500

-1.14%

29,600

1,284,050

519,600

24.86

1,000

NSH

4.9

4.7

0.00%

162,000

789,060

103,467

4.95

18.51

NST

17.4

0.00%

194,915

9.33

16.23

NTP

47.9

45.2

47.8

-2,700

-5.64%

1,800

81,410

4,033,662

193.00

11.48

NVB

9.6

9.8

9.6

9.8

9.6

+200

+2.08%

1,539,400

14,913,090

2,917,162

139.58

102.51

OCH

5.7

0.00%

1,140,000

54.55

45.62

ONE

4.6

4.9

+300

+6.52%

100

490

39,006

1.87

5.84

100

ORS

2.9

0.00%

69,600

3.33

PBP

10.5

0.00%

42,853

2.05

11.22

PCE

7.1

0.00%

71,000

3.40

5.25

PCG

20.5

0.00%

386,835

18.51

187.61

PCN

3.6

3.4

-200

-5.56%

100

340

13,343

0.64

PCT

7.5

6.8

-700

-9.33%

100

680

156,400

7.48

PDB

10.1

0.00%

89,991

4.31

6.07

PDC

5.6

0.00%

84,000

4.02

36.97

PEN

7.3

0.00%

36,500

1.75

PGS

29.9

+100

+0.33%

1,010

30,287

1,499,964

71.77

14.21

PGT

4.5

0.00%

39,859

1.91

PHP

10.8

10.7

10.8

10.7

-100

-0.93%

1,000

10,720

3,498,472

167.39

10.94

PIC

13.9

14.1

+100

+0.72%

1,100

15,410

424,355

20.30

11.82

PJC

33.6

36.9

+3,300

+9.82%

100

3,690

216,291

10.35

10.54

100

PLC

17.9

17.8

18.3

17.5

-100

-0.56%

1,040

18,310

1,438,197

68.81

9.38

200

PMB

8.3

0.00%

99,600

4.77

7.86

PMC

0.00%

1,300

79,500

569,287

27.24

7.82

1,200

100

PMP

15.7

0.00%

65,940

3.16

6.03

PMS

14.1

0.00%

101,545

4.86

5.59

POT

17.5

0.00%

100

1,750

340,025

16.27

11.62

PPE

10.6

0.00%

21,200

1.01

PPP

7.5

0.00%

45,000

2.15

6.88

PPS

0.00%

15,400

123,200

120,000

5.74

5.34

8,900

PPY

0.00%

3,000

42,000

115,360

5.52

7.28

PRC

0.00%

15,600

0.75

34.82

PSC

0.00%

108,000

5.17

7.20

PSD

14.1

0.00%

359,784

17.21

4.89

PSE

8.2

0.00%

5,000

41,000

102,500

4.90

12.45

4,800

PSI

0.00%

179,524

8.59

17.73

PSW

8.5

0.00%

144,500

6.91

24.29

PTD

14.5

0.00%

46,400

2.22

PTI

16.5

17.3

+800

+4.85%

100

1,730

1,390,846

66.55

10.52

PTS

5.1

0.00%

28,397

1.36

5.22

PV2

3.1

3.2

3.1

3.2

3.1

+100

+3.23%

9,000

28,600

117,980

5.64

8.54

PVB

20.5

20.6

20.3

20.6

19.8

+100

+0.49%

163,900

3,311,060

444,960

21.29

6.58

PVC

7.3

0.00%

149,980

1,067,033

365,000

17.46

15,900

49,500

PVE

4.9

4.8

+100

+2.04%

1,630

7,967

125,000

5.98

8.81

PVG

8.2

8.3

+100

+1.22%

10,400

83,230

230,075

11.01

16.16

PVI

33.5

33.4

33.3

33.5

-100

-0.30%

46,300

1,542,030

7,719,039

369.33

15.54

PVL

2.2

2.1

+200

+10.00%

384,700

845,910

110,000

5.26

PVS

20.6

20.8

20.4

20.8

19.9

+200

+0.97%

4,715,225

95,934,923

9,291,369

444.56

12.83

19,300

391,125

PVV

0.8

0.7

0.00%

6,400

5,030

24,000

1.15

PVX

1.3

1.2

1.3

1.2

0.00%

2,010,310

2,428,034

519,996

24.88

605,000

QHD

12.6

0.00%

69,611

3.33

437.92

QNC

3.3

0.00%

122,473

5.86

QST

10.6

0.00%

17,172

0.82

5.79

QTC

18.7

0.00%

50,490

2.42

9.61

RCL

0.00%

166,306

7.96

10.91

S55

26.5

-500

-1.85%

6,400

167,900

265,000

12.68

3.46

S74

5.4

4.9

-500

-9.26%

28,200

138,580

31,752

1.52

1,000

100

S99

6.5

6.2

6.3

5.9

-500

-7.69%

9,399

56,734

233,095

11.15

53.73

SAF

0.00%

451,335

21.59

11.41

SCI

0.00%

500

3,000

60,000

2.87

3.74

SCJ

2.9

0.00%

56,596

2.71

1.61

SCL

2.5

0.00%

1,200

3,000

34,725

1.66

1,200

SD2

5.6

6.1

5.3

+400

+7.14%

10,700

60,900

86,541

4.14

7.41

SD4

7.5

0.00%

77,250

3.70

3.65

SD5

7.4

0.00%

192,399

9.21

17.73

SD6

4.9

4.7

4.9

4.7

0.00%

8,100

38,090

170,381

8.15

5.93

SD9

6.9

6.8

-100

-1.43%

10,900

74,460

236,215

11.30

5.46

SDA

2.8

2.7

-100

-3.57%

13,400

36,800

70,756

3.39

SDC

13.5

0.00%

35,230

1.69

8.58

SDD

3.6

3.5

3.7

3.8

3.5

-100

-2.78%

1,700

6,260

56,026

2.68

SDE

1.5

0.00%

2,627

0.13

SDG

0.00%

156,000

7.46

4.76

SDN

49.1

0.00%

74,545

3.57

10.87

SDP

1.6

0.00%

17,783

0.85

SDT

0.00%

560

3,360

256,394

12.27

9.59

SDU

9.2

0.00%

184,000

8.80

184.69

SEB

0.00%

119

4,002

680,000

32.54

4.54

SED

18.5

0.00%

185,000

8.85

5.22

SFN

0.00%

88,789

4.25

12.34

SGC

0.00%

607,544

29.07

24.29

SGD

10.1

0.00%

40,834

1.95

6.33

SGH

49.7

0.00%

614,496

29.40

34.59

SGO

0.8

0.00%

16,000

0.77

511.83

SHB

8.1

8.2

7.9

0.00%

7,055,133

56,682,679

9,745,271

466.28

5.46

16,200

1,715,976

SHN

9.5

0.00%

200

1,900

1,172,642

56.11

7.66

SHS

14.3

14.4

14.2

14.4

13.8

+100

+0.70%

1,058,687

14,829,667

1,517,698

72.62

3.57

108,700

75,900

SIC

12.5

12.8

+300

+2.40%

200

2,480

255,993

12.25

4.96

SJ1

16.8

0.00%

315,497

15.10

20.30

SJC

2.4

2.3

2.5

2.3

-100

-4.17%

9,300

21,630

15,950

0.76

24.59

SJE

0.00%

311,934

14.93

SLS

68.9

-3,000

-4.17%

3,800

264,090

675,644

32.33

5.14

SMN

9.5

0.00%

2,800

26,600

41,848

2.00

3.84

2,800

1,900

SMT

23.8

25.4

+1,600

+6.72%

1,700

43,180

138,873

6.64

10.05

SPI

1.1

0.00%

15,900

16,600

18,497

0.89

SPP

4.9

4.8

-100

-2.00%

47,100

227,450

83,067

3.97

3.64

SRA

62.2

65.5

+3,300

+5.31%

141,252

8,449,884

131,000

6.27

1.89

7,100

SSM

6.5

0.00%

32,159

1.54

STC

26.2

0.00%

148,437

7.10

10.36

STP

7.1

0.00%

56,957

2.73

5.28

SVN

1.1

0.00%

23,100

1.11

TA9

9.4

0.00%

103,868

4.97

3.37

TBX

0.00%

13,593

0.65

16.10

TC6

5.5

5.4

5.3

-100

-1.82%

80,459

432,127

175,479

8.40

3.42

200

TCS

5.2

0.00%

6,000

30,030

139,603

6.68

3.46

TDN

5.5

0.00%

161,915

7.75

2.87

TDT

12.5

12.2

12.4

12.5

12.2

-300

-2.40%

70,600

874,080

97,783

4.68

TET

0.00%

148,276

7.09

8.53

TFC

4.6

4.5

-100

-2.17%

1,000

4,500

75,735

3.62

59.05

THB

13.8

0.00%

200

2,760

157,659

7.54

19.18

THS

10.4

0.00%

28,080

1.34

3.54

THT

7.1

6.8

-300

-4.23%

34,900

237,320

167,070

7.99

4.78

16,400

1,100

TIG

3.1

3.2

3.1

0.00%

256,130

794,053

239,454

11.46

3.61

TJC

6.9

0.00%

59,340

2.84

TKC

31.8

34.9

+3,100

+9.75%

2,100

67,490

374,555

17.92

15.14

TKU

0.00%

330,391

15.81

4.45

TMB

0.00%

80,000

3.83

4.03

TMC

14.5

0.00%

179,800

8.60

5.71

TMX

9.9

0.00%

59,400

2.84

3.13

TNG

16.5

17.3

+500

+3.03%

1,376,084

23,057,338

698,994

33.44

5.24

40,003

TPH

10.4

0.00%

19,730

0.94

14.30

TPP

0.00%

119,975

5.74

27.05

TSB

11.5

0.00%

77,573

3.71

44.90

TST

6.9

0.00%

33,120

1.58

TTC

17.3

0.00%

102,771

4.92

6.09

TTH

4.2

4.1

0.00%

107,730

452,050

125,580

6.01

3.44

TTL

0.00%

251,122

12.02

TTT

0.00%

219,370

10.50

6.29

TTZ

7.4

+400

+5.71%

100

740

53,354

2.55

37.04

TV2

131

133

130

136.5

124.9

+2,000

+1.53%

67,070

8,666,792

1,559,683

74.63

3.24

2,200

TV3

35.9

35.8

39.4

35.8

-100

-0.28%

9,600

377,230

296,283

14.18

22.30

100

9,100

TV4

18.8

0.00%

296,480

14.19

13.18

TVC

10.6

10.5

10.6

10.1

-100

-0.94%

124,095

1,282,489

420,174

20.10

23.65

TVD

5.3

5.2

5.4

5.2

0.00%

3,178

16,684

238,303

11.40

4.25

200

TXM

14.5

0.00%

101,500

4.86

23.60

UNI

6.7

6.8

+100

+1.49%

100

680

104,149

4.98

V12

11.1

-900

-7.50%

100

1,110

64,580

3.09

7.58

V21

21.3

0.00%

255,596

12.23

20.08

VAT

0.00%

14,450

28,895

9,090

0.43

13.19

VBC

19.2

0.00%

2,000

38,400

143,999

6.89

4.83

VC1

-1,000

-7.14%

100

1,300

156,000

7.46

8.38

100

VC2

12.5

0.00%

187,500

8.97

6.54

VC3

18.4

18.1

0.00%

187,200

3,417,340

522,182

24.98

17.55

VC6

8.4

7.8

-600

-7.14%

100

780

62,400

2.99

8.50

100

VC7

9.9

9.8

9.4

9.8

9.4

-100

-1.01%

1,500

14,340

107,797

5.16

5.50

VC9

10.1

0.00%

118,122

5.65

13.59

VCC

0.00%

132,000

6.32

60.88

VCG

18.8

18.9

18.6

18.9

18.6

+100

+0.53%

624,772

11,729,158

8,348,332

399.44

6.57

40,200

VCM

0.00%

54,000

2.58

5.61

VCR

3.5

3.4

-100

-2.86%

200

680

119,816

5.73

VCS

71.5

74.4

65.8

+2,500

+3.50%

741,451

51,712,059

11,840,000

566.51

8.28

4,900

25,900

VDL

28.8

0.00%

156

422,126

20.20

18.73

VE1

11.8

0.00%

69,989

3.35

VE2

11.5

10.2

11.5

10.2

+500

+4.55%

800

8,290

24,128

1.15

700

VE3

11.2

0.00%

14,781

0.71

9.37

VE4

6.1

5.6

-500

-8.20%

100

560

5,757

0.28

10.03

100

VE8

5.2

0.00%

9,360

0.45

VE9

3.8

3.7

3.8

3.7

-100

-2.63%

2,000

7,410

46,337

2.22

VGC

16.8

16.6

16.8

16.4

0.00%

1,232,800

20,465,620

7,532,280

360.40

12.06

23,000

VGP

21.7

+1,700

+8.50%

100

2,170

169,823

8.13

7.31

VGS

9.1

0.00%

300

2,730

342,157

16.37

4.34

VHL

32.5

0.00%

812,500

38.88

5.43

VIE

0.00%

20,296

0.97

59.30

VIG

1.7

1.8

1.7

1.8

1.6

+100

+5.88%

394,683

674,036

61,440

2.94

VIT

11.8

11.7

11.4

-100

-0.85%

4,103

47,033

228,146

10.92

7.09

VIX

9.9

10.2

10.6

9.8

+100

+1.01%

169,827

1,728,776

809,646

38.74

3.12

10,000

VKC

5.1

0.00%

126,400

644,640

102,000

4.88

10.44

VLA

0.00%

12,960

0.62

16.98

VMC

22.2

22.3

+100

+0.45%

1,220

27,146

223,000

10.67

0.87

VMI

1.8

-200

-10.00%

9,000

16,200

19,710

0.94

VMS

6.2

5.7

-500

-8.06%

100

570

51,300

2.45

13.05

100

VNC

39.6

42.4

43.2

42.4

+2,800

+7.07%

300

12,800

445,181

21.30

13.43

100

VNF

28.2

0.00%

157,483

7.54

4.82

VNR

21.7

22.6

21.7

-300

-1.36%

11,173

246,325

2,844,348

136.09

10.56

VNT

0.00%

259,724

12.43

9.14

VSA

18.3

0.00%

234,514

11.22

4.09

VSM

11.2

+800

+7.14%

100

1,200

36,600

1.75

4.93

VTC

8.6

+400

+4.65%

100

900

40,762

1.95

4.36

100

VTH

0.00%

2,700

27,000

50,000

2.39

34.25

VTJ

4.7

0.00%

53,580

2.56

VTL

0.00%

85,050

4.07

4.69

VTS

16.4

0.00%

32,800

1.57

16.65

VTV

10.1

10.5

10.1

0.00%

4,000

40,800

315,118

15.08

5.01

VXB

13.6

12.3

-1,300

-9.56%

2,000

24,600

49,803

2.38

10.86

WCS

132

130

132

130

-2,000

-1.52%

1,700

222,400

325,000

15.55

5.14

700

WSS

2.7

2.6

0.00%

7,100

18,670

135,810

6.50

X20

10.4

0.00%

179,400

8.58

6.35

※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。
※配当や株式分割、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150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」