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	5.7	5.8	5.7	5.8	5.7	+100	+1.75%	343,300	400,128	25.49	-	9,500	2,200
ADC	21	19.5	19.5	19.5	19.5	-1,500	-7.14%	100	77,570	4.94	6.81	0	0
ALT	13.3	0	0	0	0	0	0.00%	-	76,298	4.86	-	0	0
AMC	16.7	0	0	0	0	0	0.00%	-	47,595	3.03	-	0	0
AME	5.5	0	0	0	0	0	0.00%	-	358,600	22.84	-	0	0
AMV	2.2	2.1	2.3	2.3	2	-100	-4.55%	2,223,000	275,322	17.54	20.00	0	0
API	8.2	8.1	8.2	8.2	8	-100	-1.22%	883,500	681,080	43.38	-	8,500	10,000
APS	7.1	7.1	7.1	7.1	7	0	0.00%	426,300	589,300	37.54	-	0	10,800
ARM	25.5	0	0	0	0	0	0.00%	-	79,338	5.05	-	0	0
ATS	14.6	15	13.5	15	13.5	+400	+2.74%	2,400	52,500	3.34	227.27	0	0
BAB	12	12	12	12.1	11.9	0	0.00%	3,700	10,751,204	684.79	11.64	0	0
BAX	38.5	39.8	39.8	39.8	39.8	+1,300	+3.38%	100	326,360	20.79	13.20	0	0
BBS	10.4	0	0	0	0	0	0.00%	-	62,400	3.97	-	0	0
BCC	8	8	8	8	7.9	0	0.00%	20,600	985,678	62.78	-	0	0
BCF	38	0	0	0	0	0	0.00%	-	1,226,761	78.14	-	0	0
BDB	9.3	0	0	0	0	0	0.00%	-	10,476	0.67	-	0	0
BED	30.8	0	0	0	0	0	0.00%	-	92,400	5.89	-	0	0
BKC	6.4	0	0	0	0	0	0.00%	-	75,121	4.78	-	0	0
BNA	11.9	11.9	11.8	12	11.8	0	0.00%	10,900	297,498	18.95	6.50	0	0
BPC	9.3	0	0	0	0	0	0.00%	-	35,340	2.25	-	0	0
BSC	14.6	0	0	0	0	0	0.00%	-	46,001	2.93	-	0	0
BST	16	17	17	17	17	+1,000	+6.25%	200	18,700	1.19	10.24	0	0
BTS	5.2	5.2	5.1	5.2	5	0	0.00%	8,000	642,511	40.92	-	0	0
BTW	37.5	41.2	41.2	41.2	41.2	+3,700	+9.87%	100	385,632	24.56	8.84	0	0
BVS	40.5	41.4	40.5	41.4	40.3	+900	+2.22%	527,900	2,989,086	190.39	20.18	69,400	500
BXH	15.1	0	0	0	0	0	0.00%	-	45,482	2.90	-	0	0
C69	7.6	7.5	7.5	7.5	7.3	-100	-1.32%	330,200	463,500	29.52	48.39	5,600	16,300
CAG	7.6	7.6	7.6	7.6	7.6	0	0.00%	400	104,880	6.68	42.46	0	0
CAN	43	0	0	0	0	0	0.00%	-	215,000	13.69	-	0	0
CAP	48.9	48.1	48.9	48.9	48	-800	-1.64%	30,200	734,485	46.78	4.54	0	0
CCR	13.4	12.4	13.6	13.6	12.4	-1,000	-7.46%	4,900	303,225	19.31	21.79	100	0
CDN	29	29	28.9	29	28.9	0	0.00%	9,300	2,871,000	182.87	10.43	0	0
CEO	15.2	15.3	15.1	15.4	15.1	+100	+0.66%	2,470,700	8,268,218	526.64	30.91	39,300	9,960
CET	5.1	4.9	5.1	5.1	4.7	-200	-3.92%	800	29,645	1.89	272.22	0	0
CIA	10	10.2	10	10.2	10	+200	+2%	4,300	190,345	12.12	34.23	0	1,900
CJC	25.8	0	0	0	0	0	0.00%	-	206,400	13.15	-	0	0
CKV	13	0	0	0	0	0	0.00%	-	52,156	3.32	-	0	0
CLH	22.7	22.7	22.7	22.7	22.7	0	0.00%	2,500	272,400	17.35	5.78	2,500	800
CLM	75.8	0	0	0	0	0	0.00%	-	833,800	53.11	-	0	0
CMC	6.2	0	0	0	0	0	0.00%	-	28,279	1.80	-	0	0
CMS	10.8	10.6	10.8	10.8	10.6	-200	-1.85%	78,100	269,797	17.18	134.18	0	0
CPC	18	18	18.6	18.6	18	0	0.00%	300	73,466	4.68	8.57	0	0
CSC	28	27.9	28	28.2	27.8	-100	-0.36%	36,100	1,043,711	66.48	17.12	0	0
CTB	21.1	21.5	21.5	21.5	21.5	+400	+1.9%	200	294,120	18.73	5.79	200	0
CTC	1.3	0	0	0	0	0	0.00%	-	20,540	1.31	-	0	0
CTP	37	37.9	37	38.4	34	+900	+2.43%	86,400	458,590	29.21	4,211.11	2,400	800
CTT	16.1	0	0	0	0	0	0.00%	-	75,627	4.82	-	0	0
CVN	1.9	0	0	0	0	0	0.00%	-	56,430	3.59	-	0	0
CX8	6.9	0	0	0	0	0	0.00%	-	18,438	1.17	-	0	0
D11	11.2	11.2	11.2	11.2	11	0	0.00%	3,100	82,187	5.23	20.36	0	0
DAD	19.5	19.7	19.4	19.8	19	+200	+1.03%	7,300	91,786	5.85	8.67	0	0
DAE	14.1	0	0	0	0	0	0.00%	-	27,152	1.73	-	0	0
DC2	7.7	0	0	0	0	0	0.00%	-	58,184	3.71	-	0	0
DDG	2.8	2.8	2.8	2.8	2.6	0	0.00%	367,600	223,552	14.24	-	500	0
DHP	11.2	0	0	0	0	0	0.00%	-	106,313	6.77	-	0	0
DHT	70.4	70.6	68.9	70.8	68.9	+200	+0.28%	21,900	5,813,222	370.27	41.97	0	0
DIH	15.3	0	0	0	0	0	0.00%	-	105,481	6.72	-	0	0
DL1	6.9	6.9	6.8	6.9	6.6	0	0.00%	2,062,300	733,029	46.69	17.38	0	56,200
DNC	59	64.9	64.9	64.9	64.9	+5,900	+10%	100	521,003	33.18	11.17	0	0
DNP	21.3	22.8	21.2	22.8	21.2	+1,500	+7.04%	500	3,214,026	204.72	67.06	0	0
DP3	61.2	60	61	61	59.9	-1,200	-1.96%	61,600	1,289,996	82.17	10.30	0	0
DS3	5.8	0	0	0	0	0	0.00%	-	61,884	3.94	-	0	0
DST	3.1	3.1	3.2	3.2	3.1	0	0.00%	83,400	99,879	6.36	64.58	0	0
DTC	4.6	4.7	4.4	4.8	4.4	+100	+2.17%	7,100	47,000	2.99	-	0	0
DTD	25.2	25.2	25.2	25.3	25	0	0.00%	156,200	1,429,981	91.08	5.06	4,600	130
DTG	24	24.4	24.4	24.4	24.4	+400	+1.67%	100	177,222	11.29	5.78	0	0
DTK	12.4	12.4	12.5	12.5	12	0	0.00%	12,900	8,466,317	539.26	15.66	200	100
DVM	9.5	9.4	9.6	9.6	9.4	-100	-1.05%	65,700	402,131	25.61	7.76	0	0
DXP	11.9	11.9	11.9	12	11.8	0	0.00%	275,000	712,931	45.41	10.12	0	0
EBS	10.8	0	0	0	0	0	0.00%	-	107,628	6.86	-	0	0
ECI	24.5	0	0	0	0	0	0.00%	-	43,120	2.75	-	0	0
EID	27.7	27.7	27.8	27.8	27.1	0	0.00%	1,900	415,500	26.46	6.43	0	0
EVS	6.5	6.4	6.5	6.5	6.3	-100	-1.54%	57,800	1,054,724	67.18	31.68	0	0
FID	1.2	1.2	1.3	1.3	1.2	0	0.00%	188,300	29,659	1.89	-	0	0
GDW	29.4	30.4	30.4	30.4	30.4	+1,000	+3.4%	100	288,800	18.39	8.03	0	0
GIC	14.5	0	0	0	0	0	0.00%	-	175,740	11.19	-	0	0
GKM	9.2	9	9.2	9.3	8.6	-200	-2.17%	373,500	282,908	18.02	6.03	100	0
GLT	29	29.5	29	29.5	29	+500	+1.72%	200	275,853	17.57	53.25	0	0
GMA	53.6	0	0	0	0	0	0.00%	-	1,072,000	68.28	-	0	0
GMX	18.5	18.7	18.7	18.7	18.1	+200	+1.08%	1,200	168,944	10.76	9.16	0	0
HAD	14	0	0	0	0	0	0.00%	-	56,000	3.57	-	0	0
HAT	42	0	0	0	0	0	0.00%	-	131,166	8.35	-	0	0
HBS	7.9	7.8	7.9	7.9	7.8	-100	-1.27%	23,600	257,400	16.39	14.50	0	0
HCC	11.7	0	0	0	0	0	0.00%	-	76,267	4.86	-	0	0
HCT	8.1	7.3	7.3	7.3	7.3	-800	-9.88%	100	14,720	0.94	-	0	0
HDA	3.9	3.9	3.9	3.9	3.7	0	0.00%	24,900	107,640	6.86	-	0	0
HEV	30	0	0	0	0	0	0.00%	-	30,000	1.91	-	0	0
HGM	80	75	75	75	75	-5,000	-6.25%	100	894,054	56.95	17.15	0	0
HHC	115.5	0	0	0	0	0	0.00%	-	1,897,088	120.83	-	0	0
HJS	33.7	0	0	0	0	0	0.00%	-	707,697	45.08	-	0	0
HKT	8.8	8.8	8.8	8.8	8.8	0	0.00%	500	53,988	3.44	117.33	0	0
HLC	12.4	12.2	12.2	12.2	12	-200	-1.61%	600	310,065	19.75	3.13	0	0
HLD	26.8	27	27.3	27.5	27	+200	+0.75%	40,400	540,000	34.39	163.64	0	800
HMH	13.3	0	0	0	0	0	0.00%	-	170,874	10.88	-	0	0
HMR	13.9	13.1	13.9	13.9	13	-800	-5.76%	78,700	73,523	4.68	11.20	0	0
HOM	4	4	3.9	4	3.8	0	0.00%	12,800	287,991	18.34	-	0	0
HTC	22.4	0	0	0	0	0	0.00%	-	369,600	23.54	-	0	0
HUT	16.5	16.6	16.5	16.6	16.4	+100	+0.61%	2,034,700	14,815,699	943.68	182.42	9,500	0
HVT	92.5	91.9	92.8	92.8	90.7	-600	-0.65%	8,700	1,009,803	64.32	16.58	1,100	0
ICG	7.3	7.2	7.2	7.2	7.2	-100	-1.37%	100	126,518	8.06	-	0	0
IDC	56.4	55.8	55.9	56.6	55	-600	-1.06%	1,088,200	18,413,996	1,172.87	13.21	50,000	188,200
IDJ	6.3	6.2	6.4	6.4	6.2	-100	-1.59%	341,900	1,075,639	68.51	9.83	0	1,400
IDV	37.6	37.6	37.6	37.8	37.3	0	0.00%	29,200	1,348,275	85.88	6.64	8,200	0
INC	36.9	0	0	0	0	0	0.00%	-	73,800	4.70	-	0	0
INN	54.3	54.4	54.1	54.4	54.1	+100	+0.18%	1,900	976,806	62.22	10.36	0	0
IPA	13.5	13.9	13.5	14	13.5	+400	+2.96%	527,000	2,972,317	189.32	9.95	4,000	8,700
ITQ	2.8	2.7	2.7	2.8	2.6	-100	-3.57%	456,600	85,977	5.48	45.00	0	0
IVS	10	10	9.9	10	9.8	0	0.00%	158,500	693,500	44.17	25.64	102,000	120,500
KDM	16.4	16.4	16.1	16.4	16	0	0.00%	13,000	124,590	7.94	71.93	0	0
KHS	11.5	0	0	0	0	0	0.00%	-	139,046	8.86	-	0	0
KKC	4.8	5.2	5.2	5.2	5.2	+400	+8.33%	100	27,039	1.72	81.25	0	0
KMT	8.9	0	0	0	0	0	0.00%	-	87,634	5.58	-	0	0
KSD	4.7	4.8	4.6	4.8	4.6	+100	+2.13%	7,200	57,600	3.67	369.23	0	0
KSF	40.6	40.6	40.3	40.7	40.3	0	0.00%	18,900	12,180,000	775.80	87.69	0	0
KSQ	3.3	3.3	3.3	3.3	3.1	0	0.00%	56,700	99,000	6.31	12.45	100	0
KST	12.4	0	0	0	0	0	0.00%	-	74,301	4.73	-	0	0
KSV	51.8	51	51.6	51.9	50.2	-800	-1.54%	15,600	10,200,000	649.68	75.89	0	0
KTS	44.5	44.8	44.8	44.8	44.8	+300	+0.67%	700	227,136	14.47	7.35	0	0
KTT	2.3	0	0	0	0	0	0.00%	-	6,797	0.43	-	0	0
L14	28.9	28.7	28.9	29	28.7	-200	-0.69%	25,600	885,662	56.41	36.56	0	0
L18	35	35.1	35	35.2	34.9	+100	+0.29%	43,400	1,337,890	85.22	31.79	0	0
L40	29.7	0	0	0	0	0	0.00%	-	106,237	6.77	-	0	0
LAS	22	21.8	22	22.1	21.6	-200	-0.91%	333,700	2,460,270	156.71	18.40	1,200	14,100
LBE	21.5	21.5	21.5	21.5	21.5	0	0.00%	38,000	42,999	2.74	29.53	0	0
LCD	21.7	0	0	0	0	0	0.00%	-	32,549	2.07	-	0	0
LDP	16.2	16.5	16.5	16.5	16.5	+300	+1.85%	100	209,602	13.35	-	0	0
LHC	73.8	73.8	72.8	73.8	72	0	0.00%	2,500	1,062,720	67.69	13.01	0	300
LIG	3.1	3.1	3.1	3.2	3.1	0	0.00%	69,200	292,084	18.60	100.00	0	0
MAC	24	24	24	24	24	0	0.00%	100	363,354	23.14	8.59	0	0
MAS	33.2	36.3	36.3	36.3	36.3	+3,100	+9.34%	100	154,917	9.87	54.50	0	0
MBG	3.2	3.1	3.2	3.2	2.9	-100	-3.13%	779,000	372,677	23.74	-	18,100	6,200
MBS	29.5	29.7	29.5	30	29.4	+200	+0.68%	3,006,300	16,247,383	1,034.87	23.68	214,300	132,620
MCC	12	0	0	0	0	0	0.00%	-	59,833	3.81	-	0	0
MCF	8.7	8.7	8.7	8.7	8.7	0	0.00%	100	93,767	5.97	10.42	0	0
MCO	13.3	12.2	13	13.2	12.2	-1,100	-8.27%	89,500	50,068	3.19	158.44	400	0
MDC	10.2	10.3	10.1	10.3	10.1	+100	+0.98%	14,100	220,609	14.05	4.16	0	0
MED	26.1	0	0	0	0	0	0.00%	-	323,901	20.63	-	0	0
MEL	6.3	6.8	6.8	6.8	6.8	+500	+7.94%	100	102,000	6.50	22.97	0	0
MKV	9.5	9.1	9.1	9.1	9.1	-400	-4.21%	100	45,500	2.90	7.34	0	0
MST	5.7	5.6	5.6	5.7	5.4	-100	-1.75%	1,260,200	425,624	27.11	5.86	0	0
MVB	19.6	19.1	18.1	19.1	18.1	-500	-2.55%	700	2,005,500	127.74	8.23	0	0
NAG	11.2	11.3	11.2	11.3	11.2	+100	+0.89%	429,600	357,606	22.78	14.93	73,800	0
NAP	9.1	0	0	0	0	0	0.00%	-	195,807	12.47	-	0	0
NBC	10.9	10.9	10.9	10.9	10.8	0	0.00%	17,600	403,290	25.69	3.87	0	0
NBP	12.2	0	0	0	0	0	0.00%	-	156,959	10.00	-	0	0
NBW	30.6	0	0	0	0	0	0.00%	-	333,540	21.24	-	0	0
NDN	9	9.1	9	9.2	9	+100	+1.11%	115,500	652,087	41.53	2.99	300	0
NDX	5.5	5.5	5.6	5.6	5.5	0	0.00%	1,200	52,732	3.36	12.82	1,000	0
NET	92.5	91	91.9	92	90.5	-1,500	-1.62%	1,600	2,038,252	129.82	11.42	300	200
NFC	16	0	0	0	0	0	0.00%	-	251,700	16.03	-	0	0
NHC	33	0	0	0	0	0	0.00%	-	100,371	6.39	-	0	0
NRC	3.1	3	3.1	3.2	3	-100	-3.23%	970,500	277,793	17.69	23.26	800	42,400
NSH	5.1	5.1	5.1	5.1	5	0	0.00%	2,000	105,537	6.72	115.91	0	0
NST	11.1	0	0	0	0	0	0.00%	-	124,342	7.92	-	0	0
NTH	61.5	0	0	0	0	0	0.00%	-	664,326	42.31	-	0	0
NTP	60.4	60.7	60.2	60.8	59.7	+300	+0.5%	185,100	8,651,710	551.06	15.60	0	6,200
NVB	9	9.1	9.1	9.1	9	+100	+1.11%	23,600	5,066,913	322.73	-	900	2,800
OCH	5.7	5.6	5.4	5.6	5.4	-100	-1.75%	20,100	1,120,000	71.34	9.17	0	0
ONE	5.2	5.2	5.1	5.2	5.1	0	0.00%	3,500	41,047	2.61	22.81	0	0
PBP	13.6	13.6	13.6	13.7	13.5	0	0.00%	13,900	65,273	4.16	10.17	0	0
PCE	18.3	18	18	18	18	-300	-1.64%	2,000	180,000	11.46	11.07	0	0
PCG	6.3	0	0	0	0	0	0.00%	-	118,881	7.57	-	0	0
PCH	12	12.1	12	12.3	12	+100	+0.83%	109,000	292,820	18.65	22.49	0	0
PCT	12	0	0	0	0	0	0.00%	-	600,426	38.24	-	0	0
PDB	8.9	8.8	8.8	8.9	8.8	-100	-1.12%	6,600	78,408	4.99	46.56	0	0
PEN	6.8	0	0	0	0	0	0.00%	-	34,000	2.17	-	0	0
PGN	7.1	6.7	6.8	7.1	6.7	-400	-5.63%	700	63,415	4.04	10.84	0	0
PGS	33.7	33.6	33.6	33.6	33.6	-100	-0.30%	300	1,679,959	107.00	17.66	0	0
PGT	3.1	3.2	3.1	3.3	3.1	+100	+3.23%	24,200	29,574	1.88	2.65	0	0
PHN	70	0	0	0	0	0	0.00%	-	507,774	32.34	-	0	0
PIA	27.5	28	27	28	27	+500	+1.82%	200	109,200	6.96	8.30	0	100
PIC	21.6	0	0	0	0	0	0.00%	-	720,142	45.87	-	0	0
PJC	28	26.3	28	28	26.3	-1,700	-6.07%	700	192,696	12.27	6.07	0	0
PLC	24.4	24.5	24.5	24.5	24.3	+100	+0.41%	35,300	1,979,540	126.09	20.89	0	0
PMB	9.8	9.6	9.8	9.8	9.6	-200	-2.04%	3,100	115,200	7.34	22.75	0	0
PMC	95.8	95.2	95.2	95.2	95.2	-600	-0.63%	300	888,461	56.59	14.57	0	0
PMP	13.1	13.1	13.1	13.1	13.1	0	0.00%	600	55,020	3.50	8.87	0	0
PMS	32.1	34.3	32.1	34.3	32.1	+2,200	+6.85%	1,400	247,021	15.73	8.87	0	0
POT	17.8	17.6	17	17.6	17	-200	-1.12%	300	341,968	21.78	130.37	0	0
PPE	10	0	0	0	0	0	0.00%	-	20,000	1.27	-	0	0
PPP	16.2	0	0	0	0	0	0.00%	-	142,560	9.08	-	0	0
PPS	11.5	11.7	11.4	11.7	11.4	+200	+1.74%	700	175,500	11.18	12.41	0	0
PPT	12.6	12.6	12.6	12.7	12.5	0	0.00%	159,300	198,450	12.64	25.71	0	0
PPY	9.4	0	0	0	0	0	0.00%	-	87,833	5.59	-	0	0
PRC	20	19.5	20	20	19.5	-500	-2.50%	1,200	23,400	1.49	203.13	0	0
PRE	18.5	18.5	18.7	18.7	18.4	0	0.00%	5,100	1,931,400	123.02	8.26	3,000	0
PSC	11	11.1	10.1	11.1	10.1	+100	+0.91%	200	79,920	5.09	10.20	0	0
PSD	12.9	12.9	12.9	12.9	12.9	0	0.00%	18,300	668,580	42.58	10.79	0	0
PSE	9.6	9.6	9.6	9.6	9.6	0	0.00%	2,300	120,000	7.64	12.42	0	0
PSI	7.5	7.5	7.5	7.6	7.5	0	0.00%	57,100	448,810	28.59	18.34	0	8,000
PSW	7.7	7.7	7.7	7.7	7.6	0	0.00%	3,400	130,900	8.34	79.38	0	100
PTD	7.2	6.8	6.8	6.8	6.8	-400	-5.56%	100	34,000	2.17	7.11	0	0
PTI	33	31.9	30.5	32	30.1	-1,100	-3.33%	14,100	2,564,623	163.35	10.15	0	0
PTS	8	0	0	0	0	0	0.00%	-	44,544	2.84	-	0	0
PTX	19.4	19.2	19.4	19.4	19.2	-200	-1.03%	5,700	123,503	7.87	-	0	0
PV2	2.3	2.3	2.3	2.4	2.3	0	0.00%	34,300	84,798	5.40	9.91	0	0
PVB	30.6	30.7	30.6	30.9	30.4	+100	+0.33%	146,200	663,120	42.24	196.79	38,400	1,700
PVC	13	13	13.1	13.2	13	0	0.00%	384,800	1,055,528	67.23	52.00	0	0
PVG	6.8	6.9	6.8	6.9	6.7	+100	+1.47%	41,700	275,990	17.58	230.00	0	0
PVI	47	47.4	47	47.8	46.6	+400	+0.85%	23,400	11,103,064	707.20	11.74	0	200
PVS	41.1	40.9	41.1	41.5	40.8	-200	-0.49%	2,990,200	19,548,821	1,245.15	25.90	17,400	765,900
QHD	34.2	0	0	0	0	0	0.00%	-	188,945	12.03	-	0	0
QST	20.5	0	0	0	0	0	0.00%	-	66,420	4.23	-	0	0
QTC	14.3	13.8	13.7	13.8	13.5	-500	-3.50%	72,000	37,260	2.37	20.41	0	0
RCL	12.7	0	0	0	0	0	0.00%	-	176,006	11.21	-	0	0
S55	57.5	0	0	0	0	0	0.00%	-	575,000	36.62	-	0	0
S99	8.6	8.6	8.5	8.7	8.4	0	0.00%	105,100	852,555	54.30	8.75	0	0
SAF	50.5	55	53.7	55	53.7	+4,500	+8.91%	4,500	662,562	42.20	15.63	0	200
SCG	65.3	65.3	65.3	65.5	65.2	0	0.00%	40,300	5,550,500	353.54	273.22	0	0
SCI	9.8	10	9.9	10.1	9.9	+200	+2.04%	30,200	254,098	16.18	12.03	0	0
SD5	7.6	7.6	7.6	7.6	7.6	0	0.00%	13,900	197,599	12.59	9.38	0	0
SD9	11.9	0	0	0	0	0	0.00%	-	407,385	25.95	-	0	0
SDA	5.4	5.4	5.3	5.4	5.2	0	0.00%	35,000	141,512	9.01	-	0	0
SDC	6.9	0	0	0	0	0	0.00%	-	18,007	1.15	-	0	0
SDG	16.5	16.9	17	17	16.7	+400	+2.42%	1,400	171,366	10.92	15.56	0	0
SDN	32.5	0	0	0	0	0	0.00%	-	98,684	6.29	-	0	0
SDU	18.8	0	0	0	0	0	0.00%	-	376,000	23.95	-	0	0
SEB	49	49	49	49	49	0	0.00%	800	1,567,998	99.87	10.71	0	0
SED	21.1	21	21.1	21.1	21	-100	-0.47%	5,900	194,708	12.40	5.69	0	0
SFN	20.3	0	0	0	0	0	0.00%	-	58,142	3.70	-	0	0
SGC	118	111.5	111.5	111.5	111.5	-6,500	-5.51%	2,000	796,955	50.76	15.49	0	0
SGD	12.4	0	0	0	0	0	0.00%	-	50,133	3.19	-	0	0
SGH	24.7	0	0	0	0	0	0.00%	-	305,393	19.45	-	0	0
SHE	9.8	9.8	9.8	9.8	9.8	0	0.00%	100	112,725	7.18	6.30	0	0
SHN	6.6	6.6	6.9	6.9	6.5	0	0.00%	700	855,407	54.48	253.85	0	0
SHS	15.5	15.5	15.5	15.6	15.4	0	0.00%	4,333,600	12,603,930	802.80	22.53	39,730	1,001,500
SJ1	10	10	10	10	10	0	0.00%	700	234,841	14.96	22.57	0	0
SJE	23.7	24.3	24	24.9	23.9	+600	+2.53%	69,700	587,300	37.41	7.23	0	0
SLS	187.6	185	187.6	187.6	184.2	-2,600	-1.39%	17,300	1,811,510	115.38	3.44	300	0
SMN	12.5	13	13	13	13	+500	+4%	1,000	57,265	3.65	9.21	0	0
SMT	5.1	5.6	5.5	5.6	5.5	+500	+9.8%	44,300	30,618	1.95	-	0	0
SPC	8.1	0	0	0	0	0	0.00%	-	85,293	5.43	-	0	0
SPI	3.7	3.7	3.7	3.7	3.5	0	0.00%	106,300	62,216	3.96	-	400	0
SRA	3.1	2.8	3.1	3.1	2.8	-300	-9.68%	1,763,100	120,960	7.70	24.78	0	0
SSM	6	6	6	6	6	0	0.00%	57,000	29,685	1.89	20.00	0	57,000
STC	17.1	17.1	17.1	17.1	17.1	0	0.00%	200	96,881	6.17	9.17	0	0
STP	9.7	0	0	0	0	0	0.00%	-	77,814	4.96	-	0	0
SVN	3	3.1	2.9	3.1	2.9	+100	+3.33%	6,400	65,100	4.15	91.18	0	0
SZB	41.3	41.3	41.2	41.3	41.2	0	0.00%	900	1,239,000	78.92	11.54	0	0
TA9	11.4	11.3	11.3	11.3	11.3	-100	-0.88%	7,300	140,344	8.94	7.35	0	0
TBX	22.3	0	0	0	0	0	0.00%	-	33,679	2.15	-	0	0
TDT	6.9	6.9	6.9	7	6.9	0	0.00%	52,600	164,886	10.50	12.71	0	0
TET	31.4	0	0	0	0	0	0.00%	-	179,072	11.41	-	0	0
TFC	24.3	24.3	24.3	24.3	24.3	0	0.00%	100	408,969	26.05	7.90	0	0
THB	11.4	0	0	0	0	0	0.00%	-	130,240	8.30	-	0	0
THD	35.5	35.5	35.6	35.6	35.5	0	0.00%	400	13,667,499	870.54	77.51	0	10
THS	14.3	0	0	0	0	0	0.00%	-	38,610	2.46	-	0	0
THT	12	11.9	12	12.1	11.8	-100	-0.83%	4,200	292,372	18.62	4.10	100	0
TIG	13.4	13.2	13.4	13.5	13.2	-200	-1.49%	1,323,200	2,555,602	162.78	10.57	13,700	0
TJC	17.1	0	0	0	0	0	0.00%	-	147,060	9.37	-	0	0
TKG	2.4	0	0	0	0	0	0.00%	-	15,157	0.97	-	0	0
TKU	16.2	0	0	0	0	0	0.00%	-	759,479	48.37	-	0	0
TMB	67.8	67.9	68	68	67.9	+100	+0.15%	600	1,018,500	64.87	3.07	0	0
TMC	8.6	8.2	8.1	8.2	8.1	-400	-4.65%	2,300	101,680	6.48	8.55	0	0
TMX	9.7	0	0	0	0	0	0.00%	-	58,200	3.71	-	0	0
TNG	24.5	24.4	24.4	24.6	24.1	-100	-0.41%	1,457,100	2,991,469	190.54	12.73	3,740	792,800
TOT	18.3	0	0	0	0	0	0.00%	-	168,504	10.73	-	0	0
TPH	11.3	0	0	0	0	0	0.00%	-	23,685	1.51	-	0	0
TPP	12	12.2	12.2	12.2	12.2	+200	+1.67%	100	549,000	34.97	27.48	0	0
TSB	45.9	46	46.5	46.5	46	+100	+0.22%	200	310,292	19.76	73.37	0	0
TTC	10.8	10.7	10.7	10.7	10.7	-100	-0.93%	100	63,564	4.05	8.39	0	0
TTH	2.9	2.8	2.9	3	2.8	-100	-3.45%	58,600	104,650	6.67	5.42	0	0
TTL	7.5	0	0	0	0	0	0.00%	-	313,903	19.99	-	0	0
TTT	35.5	36	35.4	36	35.4	+500	+1.41%	1,500	164,528	10.48	6.72	0	0
TV3	12	12.3	12.3	12.3	12.3	+300	+2.5%	100	117,063	7.46	8.77	0	0
TV4	14.2	0	0	0	0	0	0.00%	-	280,897	17.89	-	0	0
TVC	10	10.1	10	10.1	10	+100	+1%	171,500	1,197,968	76.30	4.84	0	0
TVD	12	11.9	11.9	11.9	11.8	-100	-0.83%	17,000	535,058	34.08	3.87	200	0
TXM	4.5	4.4	4.5	4.6	4.4	-100	-2.22%	39,500	30,800	1.96	-	0	0
UNI	7	7.1	7	7.1	7	+100	+1.43%	1,600	110,885	7.06	165.12	0	0
V12	12.4	11.2	11.5	11.5	11.2	-1,200	-9.68%	800	130,323	8.30	11.28	0	0
V21	6.1	6	5.8	6	5.8	-100	-1.64%	700	71,999	4.59	1,200.00	0	0
VBC	20.3	20.3	20.3	20.3	19.7	0	0.00%	4,600	152,249	9.70	6.84	0	0
VC1	8.6	8.5	8.5	8.5	8.5	-100	-1.16%	300	102,000	6.50	38.99	0	0
VC2	7.9	7.9	7.9	7.9	7.8	0	0.00%	28,300	543,278	34.60	28.94	100	100
VC3	28.9	29	28.9	29.5	28.6	+100	+0.35%	620,700	3,629,377	231.17	22.98	64,200	6,900
VC6	27	0	0	0	0	0	0.00%	-	261,352	16.65	-	0	0
VC7	8.8	9	8.8	9	8.7	+200	+2.27%	65,700	864,815	55.08	11.18	0	0
VC9	4.4	4.4	4.3	4.4	4.2	0	0.00%	1,700	73,459	4.68	44.90	0	0
VCC	9.7	9.7	9.7	9.7	9.7	0	0.00%	800	232,800	14.83	15.75	0	0
VCM	14	15.4	12.7	15.4	12.7	+1,400	+10%	400	46,200	2.94	53.85	0	0
VCS	63.5	63.4	63.9	63.9	63	-100	-0.16%	43,700	10,144,000	646.11	12.58	0	1,650
VDL	12.5	0	0	0	0	0	0.00%	-	183,214	11.67	-	0	0
VE1	3.4	3.5	3.4	3.5	3.4	+100	+2.94%	3,400	20,759	1.32	-	0	0
VE3	8	8	8	8	8	0	0.00%	500	10,558	0.67	46.24	0	0
VE4	259.4	0	0	0	0	0	0.00%	-	266,663	16.98	-	0	0
VE8	5.2	0	0	0	0	0	0.00%	-	9,360	0.60	-	0	0
VFS	13.1	13	13.1	13.1	12.9	-100	-0.76%	528,900	1,560,000	99.36	9.51	33,300	2,700
VGP	29.9	29.6	29.6	29.6	29.6	-300	-1.00%	2,100	231,647	14.75	13.45	0	0
VGS	37.6	38.1	37.6	38.2	37.2	+500	+1.33%	581,300	2,131,014	135.73	37.06	5,900	36,390
VHE	3.3	3.2	3.3	3.3	3.2	-100	-3.03%	155,200	106,048	6.75	65.31	0	0
VHL	11.5	11.2	10.7	11.2	10.7	-300	-2.61%	600	280,000	17.83	-	0	0
VIF	16.8	16.5	16.8	16.8	16.4	-300	-1.79%	1,800	5,775,000	367.83	21.85	0	0
VIG	6.8	6.7	6.7	6.8	6.7	-100	-1.47%	36,800	302,393	19.26	9.74	0	0
VIT	19.5	0	0	0	0	0	0.00%	-	974,993	62.10	-	0	0
VLA	13.8	13.6	13.8	13.8	13.6	-200	-1.45%	300	54,346	3.46	485.71	0	0
VMC	6.6	6.6	6.6	6.6	6.5	0	0.00%	400	172,485	10.99	33.67	0	0
VMS	25.3	22.8	22.8	24.4	22.8	-2,500	-9.88%	20,600	205,200	13.07	14.14	0	0
VNC	41.5	40.5	40.6	40.6	40.5	-1,000	-2.41%	2,300	425,232	27.08	11.64	0	0
VNF	10.3	10.3	10.3	10.3	10.3	0	0.00%	2,200	326,514	20.80	59.20	0	0
VNR	23.4	23.5	23.4	23.8	23.4	+100	+0.43%	24,000	3,896,549	248.19	9.53	400	10
VNT	37.9	0	0	0	0	0	0.00%	-	630,811	40.18	-	0	0
VSA	24	24	24	24	24	0	0.00%	500	338,316	21.55	7.91	0	0
VSM	18.9	0	0	0	0	0	0.00%	-	63,409	4.04	-	0	0
VTC	8.6	8.5	8.5	8.5	8.5	-100	-1.16%	4,300	38,498	2.45	42.29	0	0
VTH	8	0	0	0	0	0	0.00%	-	63,200	4.03	-	0	0
VTJ	4.4	0	0	0	0	0	0.00%	-	50,160	3.19	-	0	0
VTV	4.6	4.6	4.5	4.6	4.5	0	0.00%	13,500	143,519	9.14	27.06	0	0
VTZ	16.9	16.7	16.9	16.9	16.4	-200	-1.18%	356,400	804,269	51.23	24.45	0	19,700
WCS	256.5	0	0	0	0	0	0.00%	-	641,250	40.84	-	0	0
WSS	4.9	4.9	4.9	4.9	4.9	0	0.00%	100	246,470	15.70	148.48	0	0
X20	9.2	0	0	0	0	0	0.00%	-	158,700	10.11	-	0	0
								合計	325,052,226	20,703.96		849,770	3,329,070

※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」