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)	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
AAV	8.3	8.3	8.3	8.4	8.2	0	0.00%	130,200	1,078,910	264,562	12.60	4.69	-	-
ACB	22.9	23	22.9	23.1	22.9	+100	+0.44%	806,342	18,411,365	28,684,798	1,365.94	5.19	-	-
ACM	0.4	0.4	0.5	0.5	0.4	0	0.00%	70,727	28,311	20,400	0.97	-	-	-
ADC	15.8	15.8	15.8	0	0	0	0.00%	-	-	48,348	2.30	4.49	-	-
ALT	11.9	11.9	11.9	0	0	0	0.00%	-	-	68,267	3.25	6.95	-	-
AMC	17.5	17.5	17.5	0	0	0	0.00%	-	-	49,875	2.38	4.58	-	-
AME	6.5	6.5	6.5	6.5	6.5	0	0.00%	850	5,505	163,800	7.80	84.81	-	-
AMV	23.5	25	23.8	25.8	23.8	+1,500	+6.38%	1,118,630	26,665,965	677,894	32.28	2.95	-	-
API	10.6	10.6	10.6	0	0	0	0.00%	-	-	375,240	17.87	-	-	-
APP	7	7	7	0	0	0	0.00%	72	504	32,425	1.54	74.97	-	-
APS	2	2	2	2	2	0	0.00%	3,900	7,800	78,000	3.71	-	-	-
ARM	38.5	38.5	38.5	0	0	0	0.00%	-	-	99,820	4.75	14.34	-	-
ART	2.2	2.4	2.2	2.4	2.2	+200	+9.09%	2,987,987	7,016,392	232,614	11.08	3.93	-	-
ATS	21.6	23.6	23.6	23.6	23.6	+2,000	+9.26%	300	7,080	82,600	3.93	150.65	-	-
BAX	50.7	51.5	50.3	51.6	50	+800	+1.58%	6,500	329,800	422,300	20.11	5.62	-	-
BBS	11.6	11.6	11.6	0	0	0	0.00%	-	-	69,600	3.31	13.12	-	-
BCC	7	7.1	7	7.1	6.9	+100	+1.43%	109,100	764,290	781,071	37.19	5.09	-	-
BDB	9.9	9.9	9.9	0	0	0	0.00%	-	-	11,152	0.53	9.81	-	-
BED	39	39	39	39	39	0	0.00%	100	3,900	117,000	5.57	4.20	-	-
BII	1	0.9	0.9	1	0.9	-100	-10.00%	192,000	172,840	51,912	2.47	-	-	-
BKC	5.3	5.3	5.3	0	0	0	0.00%	-	-	62,210	2.96	-	-	-
BLF	4	4	4	0	0	0	0.00%	-	-	46,000	2.19	4.17	-	-
BPC	13.8	13.8	13.8	0	0	0	0.00%	-	-	52,440	2.50	12.26	-	-
BSC	15.2	15.2	15.2	0	0	0	0.00%	-	-	47,891	2.28	75	-	-
BST	45.5	45.5	45.5	0	0	0	0.00%	-	-	50,050	2.38	35.50	-	-
BTS	4.2	4.3	4.2	4.3	4.2	+100	+2.38%	2,320	9,962	515,836	24.56	10.58	-	-
BTW	31.9	31.9	31.9	0	0	0	0.00%	-	-	298,584	14.22	7.01	-	-
BVS	9.9	10	9.9	10	9.8	+100	+1.01%	54,950	544,875	722,187	34.39	6.03	-	-
BXH	11.6	11.6	11.6	0	0	0	0.00%	-	-	34,940	1.66	10.18	-	-
C69	9.5	8.6	9.4	9.4	8.6	-900	-9.47%	518,180	4,495,500	86,000	4.10	18.83	-	-
C92	8.9	8.9	8.9	0	0	0	0.00%	-	-	47,285	2.25	-	-	-
CAG	85.9	85.9	85.9	0	0	0	0.00%	-	-	1,185,420	56.45	250.51	-	-
CAN	27	27	27	0	0	0	0.00%	-	-	135,000	6.43	12.91	-	-
CAP	29	29	29	30	29	0	0.00%	8,310	241,090	138,043	6.57	6.29	-	-
CDN	17.7	17.4	17.4	17.4	17.4	-300	-1.69%	400	6,960	1,722,600	82.03	10.44	-	-
CEO	8.8	8.8	9.1	9.1	8.7	0	0.00%	2,107,251	20,054,465	1,358,755	64.70	3.91	-	-
CET	3.5	3.5	3.5	0	0	0	0.00%	-	-	21,175	1.01	3.52	-	-
CIA	15.5	15.5	15.5	0	0	0	0.00%	-	-	172,050	8.19	9.90	-	-
CJC	21	21	21	0	0	0	0.00%	-	-	84,000	4.00	-	-	-
CKV	16.9	16.9	16.9	0	0	0	0.00%	-	-	67,803	3.23	11.26	-	-
CLH	13.5	13.5	13.5	0	0	0	0.00%	-	-	135,000	6.43	3.69	-	-
CLM	20.7	20.7	20.7	0	0	0	0.00%	-	-	227,700	10.84	10.52	-	-
CMC	9.8	9.8	9.8	0	0	0	0.00%	-	-	44,698	2.13	-	-	-
CMS	3.5	3.5	3.5	0	0	0	0.00%	-	-	60,200	2.87	11.88	-	-
CPC	19.1	19.4	19.1	19.7	19.1	+300	+1.57%	500	9,670	79,180	3.77	7.72	-	-
CSC	36.3	39.9	36.3	39.9	36.3	+3,600	+9.92%	81,705	3,157,382	817,950	38.95	61.98	-	-
CT6	4.1	4.1	4.1	0	0	0	0.00%	-	-	25,034	1.19	-	-	-
CTA	0.5	0.5	0.5	0	0	0	0.00%	-	-	4,771	0.23	-	-	-
CTB	33.9	33.9	33.9	0	0	0	0.00%	-	-	291,540	13.88	13.74	-	-
CTC	3.7	3.4	3.4	3.4	3.4	-300	-8.11%	1,360,695	4,626,363	29,920	1.42	49.37	-	-
CTP	2.9	2.9	2.9	0	0	0	0.00%	-	-	35,090	1.67	4.13	-	-
CTT	8.1	8.1	8.1	0	0	0	0.00%	-	-	38,049	1.81	6.55	-	-
CTX	11.5	11.5	11.5	0	0	0	0.00%	72	814	303,069	14.43	2.43	-	-
CVN	12	12.4	10.9	12.4	10.8	+400	+3.33%	7,000	78,640	102,300	4.87	1.78	-	-
CX8	9.7	9.7	9.7	0	0	0	0.00%	-	-	21,422	1.02	12.81	-	-
D11	18.3	18.3	18.3	0	0	0	0.00%	-	-	119,901	5.71	4.02	-	-
DAD	18.5	18.5	18.5	0	0	0	0.00%	-	-	86,195	4.10	6.49	-	-
DAE	16.5	16.5	16.5	0	0	0	0.00%	-	-	24,728	1.18	5.31	-	-
DBT	10.7	10.7	10.7	0	0	0	0.00%	-	-	131,765	6.27	6.01	-	-
DC2	5.2	5.2	5.2	0	0	0	0.00%	-	-	13,104	0.62	-	-	-
DC4	13.9	13.5	12.9	13.9	12.6	-400	-2.88%	11,600	150,000	148,500	7.07	10.10	-	-
DDG	24.9	25.1	25	25.1	24.8	+200	+0.80%	79,700	1,966,702	301,200	14.34	18.20	-	-
DGC	28.8	28	28.8	29.2	28	-800	-2.78%	240,329	6,871,165	3,471,237	165.30	5.04	-	-
DHP	8.3	8.3	8.3	0	0	0	0.00%	-	-	78,785	3.75	4.51	-	-
DHT	50.1	50	49.5	50	49	-100	-0.20%	4,300	211,760	1,056,293	50.30	11.61	-	-
DID	5.4	4.9	4.9	4.9	4.9	-500	-9.26%	100	490	39,200	1.87	5.39	-	-
DIH	17.8	18	16.5	18	16.5	+200	+1.12%	200	3,450	106,385	5.07	119.62	-	-
DL1	30.1	30.1	30.1	0	0	0	0.00%	-	-	3,045,438	145.02	134.70	-	-
DNC	32.4	35.5	35.5	35.5	35.5	+3,100	+9.57%	100	3,550	145,916	6.95	6.95	-	-
DNM	9.2	8.7	8.7	8.7	8.7	-500	-5.43%	100	870	38,085	1.81	7.50	-	-
DNP	16.9	17	17	17	16.5	+100	+0.59%	51,100	867,270	1,699,995	80.95	101.09	-	-
DNY	1.4	1.5	1.5	1.5	1.5	+100	+7.14%	100	150	40,499	1.93	-	-	-
DP3	78.8	78.8	78.8	0	0	0	0.00%	81	5,751	677,680	32.27	8.32	-	-
DPC	12.3	12.3	12.3	0	0	0	0.00%	-	-	27,519	1.31	5.72	-	-
DPS	0.4	0.4	0.4	0	0	0	0.00%	-	-	12,434	0.59	-	-	-
DS3	3.3	3.2	3.2	3.2	3.1	-100	-3.03%	26,500	84,790	34,143	1.63	4.46	-	-
DST	1	1	0.9	1.1	0.9	0	0.00%	244,600	243,920	32,219	1.53	-	-	-
DTD	10.1	10.3	10.2	10.4	10	+200	+1.98%	99,510	1,015,254	226,600	10.79	2.60	-	-
DXP	11.4	11.4	11.4	0	0	0	0.00%	-	-	296,252	14.11	7.25	-	-
DZM	3.6	3.6	3.6	0	0	0	0.00%	-	-	19,426	0.93	-	-	-
EBS	7.7	7.7	7.7	0	0	0	0.00%	-	-	76,735	3.65	6.50	-	-
ECI	18	18	18	0	0	0	0.00%	-	-	31,680	1.51	7.88	-	-
EID	13.2	13.6	13.6	13.6	13.6	+400	+3.03%	100	1,360	204,000	9.71	4.55	-	-
EVS	9.2	8.9	9.4	9.4	8.9	-300	-3.26%	1,100	9,940	534,004	25.43	29.19	-	-
FDT	38.8	38.8	38.8	0	0	0	0.00%	-	-	118,515	5.64	21.69	-	-
FID	1	1	1.1	1.1	1	0	0.00%	19,100	19,110	23,540	1.12	-	-	-
GDW	32.5	32.5	32.5	0	0	0	0.00%	-	-	308,750	14.70	20.06	-	-
GKM	15.2	15.2	15.1	15.2	15	0	0.00%	14,000	211,970	215,460	10.26	74.47	-	-
GLT	29.9	29.9	29.9	0	0	0	0.00%	-	-	243,126	11.58	17.28	-	-
GMX	24.7	24.7	24.7	0	0	0	0.00%	-	-	131,267	6.25	5.90	-	-
HAD	20	19.9	20	20.1	18.8	-100	-0.50%	45,934	875,180	79,600	3.79	7.02	-	-
HAT	31.6	31.9	31.2	31.9	31	+300	+0.95%	1,100	34,210	99,624	4.74	4.24	-	-
HBE	9.6	9.7	9.7	9.7	9.7	+100	+1.04%	1,000	9,700	21,641	1.03	13.33	-	-
HBS	2	2	2	0	0	0	0.00%	-	-	66,000	3.14	11.57	-	-
HCC	11.3	10.9	11	11	10.9	-400	-3.54%	1,000	10,940	71,052	3.38	6.13	-	-
HCT	21.2	21.2	21.2	0	0	0	0.00%	-	-	42,747	2.04	20.31	-	-
HDA	10.7	10.5	10.7	10.7	10.4	-200	-1.87%	75,200	786,360	120,750	5.75	6.04	-	-
HEV	11.9	11.9	11.9	0	0	0	0.00%	-	-	11,900	0.57	6.03	-	-
HGM	41	41	41	0	0	0	0.00%	-	-	488,750	23.27	25.97	-	-
HHC	103	95	95	95	95	-8,000	-7.77%	2,800	266,000	1,560,375	74.30	40.29	-	-
HHG	1.4	1.4	1.3	1.4	1.3	0	0.00%	301	401	48,855	2.33	-	-	-
HHP	11.9	11.7	11.8	11.9	11.6	-200	-1.68%	107,300	1,258,840	117,000	5.57	9.95	-	-
HJS	25	25	25	0	0	0	0.00%	-	-	524,998	25.00	11.26	-	-
HKB	0.5	0.5	0.5	0.6	0.5	0	0.00%	46,900	21,860	25,800	1.23	-	-	-
HKT	2.9	2.9	2.9	0	0	0	0.00%	-	-	17,792	0.85	15.32	-	-
HLC	6.7	6.7	6.7	0	0	0	0.00%	-	-	170,282	8.11	3.50	-	-
HLD	14.6	15	14.6	15	14.4	+400	+2.74%	58,200	853,620	300,000	14.29	2.87	-	-
HLY	44.6	44.6	44.6	0	0	0	0.00%	-	-	44,596	2.12	-	-	-
HMH	9.2	9.1	9.1	9.1	9.1	-100	-1.09%	200	1,820	117,467	5.59	10.12	-	-
HNM	4.5	4.5	4.5	0	0	0	0.00%	-	-	90,000	4.29	6.69	-	-
HOM	3.6	3.6	3.5	3.6	3.4	0	0.00%	3,200	11,310	249,223	11.87	8.40	-	-
HPM	13	13	13	0	0	0	0.00%	-	-	49,400	2.35	-	-	-
HST	6.4	6.4	6.4	0	0	0	0.00%	-	-	9,526	0.45	9.24	-	-
HTC	26	26	26	0	0	0	0.00%	-	-	286,000	13.62	7.25	-	-
HTP	7.5	7.5	7.5	0	0	0	0.00%	-	-	12,342	0.59	-	-	-
HUT	2.4	2.4	2.4	2.5	2.3	0	0.00%	2,215,492	5,275,418	644,717	30.70	46.52	-	-
HVA	0.8	0.8	0.8	0	0	0	0.00%	-	-	4,520	0.22	-	-	-
HVT	39.9	40	40	40	40	+100	+0.25%	100	4,000	439,522	20.93	6.25	-	-
ICG	7.5	7.8	7.8	7.8	7.8	+300	+4.00%	182	1,379	137,062	6.53	2.81	-	-
IDC	19.5	19.5	19.5	0	0	0	0.00%	553,000	11,834,200	5,850,000	278.57	15.20	-	-
IDJ	7.2	7.2	7.1	7.2	7.1	0	0.00%	65,000	461,550	234,720	11.18	4.31	-	-
IDV	37.9	37.5	34.5	38.5	34.5	-400	-1.06%	300	11,050	626,402	29.83	6.29	-	-
INC	7.7	7.7	7.7	0	0	0	0.00%	-	-	15,400	0.73	7.95	-	-
INN	27.5	27.7	27.5	27.7	27.5	+200	+0.73%	21,300	585,970	498,600	23.74	5.79	-	-
ITQ	2	2	1.9	2	1.9	0	0.00%	50,900	96,940	47,687	2.27	155.83	-	-
IVS	10.4	10.4	10.4	0	0	0	0.00%	-	-	353,600	16.84	128.42	-	-
KDM	2.5	2.4	2.4	2.4	2.4	-100	-4.00%	9,400	22,560	17,040	0.81	4.28	-	-
KHS	9.4	10.3	10.3	10.3	9.7	+900	+9.57%	17,200	177,050	110,210	5.25	3.41	-	-
KKC	7.5	7.5	7.5	0	0	0	0.00%	-	-	35,192	1.68	-	-	-
KLF	1.4	1.5	1.4	1.5	1.4	+100	+7.14%	2,883,990	4,276,730	248,029	11.81	14.51	-	-
KMT	8.1	8.1	8.1	0	0	0	0.00%	-	-	79,757	3.80	59.30	-	-
KSD	6.6	6.6	6.6	0	0	0	0.00%	-	-	79,200	3.77	12.86	-	-
KSK	0.2	0.2	0.2	0	0	0	0.00%	-	-	4,778	0.23	-	-	-
KSQ	1.6	1.5	1.5	1.5	1.5	-100	-6.25%	60,400	90,600	45,000	2.14	6.38	-	-
KST	14	14	14	0	0	0	0.00%	-	-	41,944	2.00	5.13	-	-
KTS	8.9	8.9	8.9	0	0	0	0.00%	-	-	45,123	2.15	22.06	-	-
KTT	4.1	4.1	4.1	0	0	0	0.00%	135,000	553,500	12,116	0.58	-	-	-
KVC	1.1	1.2	1.2	1.2	1.1	+100	+9.09%	811,573	973,877	59,400	2.83	4.74	-	-
L14	67.7	66	68.4	68.5	66	-1,700	-2.51%	37,008	2,484,391	1,108,910	52.81	12.89	-	-
L18	9.3	9.3	9.3	0	0	0	0.00%	-	-	106,838	5.09	9.38	-	-
L35	9.2	9.2	9.2	9.2	9.2	0	0.00%	1,000	9,200	30,039	1.43	41.34	-	-
L43	3	3	3	0	0	0	0.00%	-	-	10,500	0.50	-	-	-
L61	7.8	7.8	7.8	0	0	0	0.00%	-	-	59,094	2.81	13.84	-	-
L62	7	7	7	0	0	0	0.00%	-	-	58,088	2.77	45.55	-	-
LAS	6.4	6.3	6.1	6.3	6	-100	-1.56%	12,700	76,340	710,995	33.86	15.72	-	-
LBE	36	36	36	0	0	0	0.00%	-	-	39,452	1.88	26.36	-	-
LCD	7.5	7.5	7.5	0	0	0	0.00%	-	-	11,250	0.54	6.04	-	-
LCS	2.8	2.8	2.8	0	0	0	0.00%	-	-	21,280	1.01	36.66	-	-
LDP	21.7	21.7	21.7	0	0	0	0.00%	-	-	169,909	8.09	-	-	-
LHC	62.2	62.2	62.2	0	0	0	0.00%	-	-	223,920	10.66	4.79	-	-
LIG	4.2	4.1	4.1	4.2	4.1	-100	-2.38%	123,600	508,560	175,210	8.34	20.37	-	-
LM7	10.8	10.8	10.8	0	0	0	0.00%	-	-	54,000	2.57	270.24	-	-
LO5	2	2	2	0	0	0	0.00%	-	-	10,300	0.49	-	-	-
LUT	3	3	3	3	3	0	0.00%	1,000	3,000	44,880	2.14	84.99	-	-
MAC	5.5	5.1	5.1	5.1	5.1	-400	-7.27%	945	4,824	77,213	3.68	6.44	-	-
MAS	44	44.2	45.6	45.6	44	+200	+0.45%	2,400	106,420	188,632	8.98	12.55	-	-
MBG	30	27	30.5	30.5	27	-3,000	-10.00%	638,200	17,432,860	1,129,680	53.79	109.11	-	-
MBS	15.3	15.3	14.9	15.3	14.9	0	0.00%	29,200	445,130	1,868,385	88.97	10.96	-	-
MCC	11.7	11.7	11.7	0	0	0	0.00%	-	-	58,338	2.78	10.29	-	-
MCF	10.6	10.6	10.6	0	0	0	0.00%	-	-	114,245	5.44	11.39	-	-
MCO	1.8	1.9	1.9	1.9	1.9	+100	+5.56%	100	190	7,797	0.37	87.66	-	-
MDC	7.1	7.1	7.1	0	0	0	0.00%	-	-	152,070	7.24	10.12	-	-
MEC	1.6	1.6	1.6	0	0	0	0.00%	2	3	13,366	0.64	-	-	-
MEL	8.8	8.8	8.8	0	0	0	0.00%	-	-	132,000	6.29	13.41	-	-
MHL	5.1	5.1	5.1	0	0	0	0.00%	-	-	26,972	1.28	15.67	-	-
MIM	12.3	12.3	12.3	0	0	0	0.00%	-	-	41,941	2.00	-	-	-
MKV	12	12	12	0	0	0	0.00%	-	-	60,000	2.86	83.49	-	-
MPT	1.8	1.8	1.8	1.9	1.7	0	0.00%	208,300	374,980	27,994	1.33	1.26	-	-
MSC	15	15	15	0	0	0	0.00%	-	-	337,500	16.07	-	-	-
MST	5.3	5.3	5.3	5.4	5.1	0	0.00%	524,744	2,750,399	188,256	8.96	16.49	-	-
NAG	4.6	4.5	4.4	4.5	4.3	-100	-2.17%	1,426	6,264	66,823	3.18	4.58	-	-
NAP	12	12	12	0	0	0	0.00%	-	-	258,206	12.30	24.53	-	-
NBC	6.1	6.1	6.1	6.1	6.1	0	0.00%	6,150	37,505	225,695	10.75	3.34	-	-
NBP	11	11	11	0	0	0	0.00%	-	-	141,521	6.74	3.41	-	-
NBW	36.5	35.9	35.9	35.9	35.9	-600	-1.64%	4,300	154,370	391,310	18.63	30.76	-	-
NDN	16.5	17.4	16.6	17.4	16.6	+900	+5.45%	383,070	6,492,920	834,024	39.72	11.31	-	-
NDX	12	12	12	12	12	0	0.00%	1,000	12,000	68,251	3.25	7.06	-	-
NET	42	45.5	42	45.5	42	+3,500	+8.33%	200	8,750	1,019,126	48.53	13.60	-	-
NFC	5.7	5.7	5.7	0	0	0	0.00%	-	-	89,668	4.27	7.14	-	-
NGC	4.4	4.4	4.4	0	0	0	0.00%	-	-	10,119	0.48	-	-	-
NHA	6.9	6.8	6.7	6.9	6.7	-100	-1.45%	8,713	59,072	102,350	4.87	3.31	-	-
NHC	34.8	34.8	34.8	0	0	0	0.00%	-	-	105,846	5.04	11.67	-	-
NHP	0.4	0.5	0.5	0.5	0.4	+100	+25.00%	28,200	14,090	13,788	0.66	-	-	-
NRC	11.9	11.8	11.1	11.8	11	-100	-0.84%	6,900	78,270	283,200	13.49	2.71	-	-
NSH	1.7	1.6	1.6	1.6	1.6	-100	-5.88%	20,100	32,160	33,109	1.58	-	-	-
NST	21	21	21	0	0	0	0.00%	-	-	235,242	11.20	14.63	-	-
NTH	30.1	29.5	29.5	29.5	29.1	-600	-1.99%	11,900	347,050	318,661	15.17	-	-	-
NTP	31.6	32.5	32.4	32.7	32	+900	+2.85%	5,633	182,120	2,900,310	138.11	6.87	-	-
NVB	9.5	9.7	9.5	9.7	9.4	+200	+2.11%	2,590,030	24,696,532	3,945,995	187.90	75.42	-	-
OCH	7	7	7	0	0	0	0.00%	-	-	1,400,000	66.67	135.90	-	-
ONE	3.5	3.6	3.5	3.6	3.5	+100	+2.86%	1,200	4,210	28,583	1.36	5.96	-	-
PBP	6.5	6.4	6.4	6.4	6.4	-100	-1.54%	500	3,200	29,254	1.39	6.17	-	-
PCE	8.6	8.6	8.6	0	0	0	0.00%	-	-	86,000	4.10	5.04	-	-
PCG	20.5	20.5	20.5	0	0	0	0.00%	-	-	386,835	18.42	-	-	-
PCT	8.1	8.1	8.1	0	0	0	0.00%	-	-	186,300	8.87	4.69	-	-
PDB	9.5	9.7	9.7	9.7	9.7	+200	+2.11%	500	4,850	86,427	4.12	4.55	-	-
PDC	4.5	4.5	4.5	0	0	0	0.00%	-	-	67,500	3.21	-	-	-
PEN	6.2	6.2	6.2	0	0	0	0.00%	-	-	31,000	1.48	2.46	-	-
PGN	9.7	9.5	9.5	9.6	9.1	-200	-2.06%	8,800	83,060	31,350	1.49	12.91	-	-
PGS	32	32	32	0	0	0	0.00%	-	-	1,599,961	76.19	17.48	-	-
PGT	6	6	6	0	0	0	0.00%	-	-	53,146	2.53	-	-	-
PHN	26.5	26.5	26.5	0	0	0	0.00%	-	-	192,229	9.15	8.34	-	-
PHP	10	10	10	0	0	0	0.00%	-	-	3,269,600	155.70	9.36	-	-
PIA	31.8	29.5	29	29.5	29	-2,300	-7.23%	4,200	121,900	115,050	5.48	-	-	-
PIC	10.1	10.1	10.2	10.2	10.1	0	0.00%	3,071	31,143	306,142	14.58	50.11	-	-
PJC	35	35	35	0	0	0	0.00%	-	-	205,154	9.77	9	-	-
PLC	11.4	11.8	11.6	11.8	11.4	+400	+3.51%	73,692	846,109	953,411	45.40	6.13	-	-
PMB	6.4	6.4	6.4	0	0	0	0.00%	-	-	76,800	3.66	5.94	-	-
PMC	56.9	56	56	56	56	-900	-1.58%	600	33,600	522,624	24.89	7.22	-	-
PMP	9.2	10.1	9	10.1	9	+900	+9.78%	600	5,950	42,420	2.02	10	-	-
PMS	13.1	13.2	13.2	13.2	13.2	+100	+0.76%	1,800	23,760	95,063	4.53	5.40	-	-
POT	15.5	15.5	15.5	0	0	0	0.00%	59	838	301,165	14.34	16.19	-	-
PPE	8.2	8.2	8.2	0	0	0	0.00%	-	-	16,400	0.78	5	-	-
PPP	16.5	18	18	18	18	+1,500	+9.09%	100	1,800	158,400	7.54	12.96	-	-
PPS	6.4	6.4	6.4	0	0	0	0.00%	-	-	96,000	4.57	3.84	-	-
PPY	18.7	18.7	18.7	0	0	0	0.00%	-	-	154,088	7.34	8.27	-	-
PRC	10.5	10.5	10.5	0	0	0	0.00%	-	-	12,600	0.60	9.03	-	-
PSC	15	15	15	0	0	0	0.00%	-	-	108,000	5.14	7.02	-	-
PSD	12	12.5	12.5	12.5	12.5	+500	+4.17%	140	1,710	382,749	18.23	4.42	-	-
PSE	6.3	6.9	6.9	6.9	6.9	+600	+9.52%	100	690	86,250	4.11	8.55	-	-
PSI	2.2	2.2	2.2	0	0	0	0.00%	-	-	131,651	6.27	19.75	-	-
PSW	6.7	6.7	6.7	0	0	0	0.00%	-	-	113,900	5.42	18.85	-	-
PTD	16.2	16.2	16.2	0	0	0	0.00%	-	-	51,840	2.47	3.08	-	-
PTI	14.5	15.5	15	15.5	15	+1,000	+6.90%	8,900	137,480	1,246,133	59.34	61.54	-	-
PTS	5	4.7	4.7	4.7	4.7	-300	-6.00%	320	1,502	26,170	1.25	5.54	-	-
PV2	3.4	3.4	3.4	0	0	0	0.00%	-	-	125,354	5.97	8.43	-	-
PVB	18.2	18.2	18.2	18.9	18.2	0	0.00%	121,900	2,256,220	393,120	18.72	-	-	-
PVC	7	6.9	7	7	6.9	-100	-1.43%	57,001	395,297	345,000	16.43	8.60	-	-
PVE	2.6	2.6	2.6	0	0	0	0.00%	-	-	65,000	3.10	-	-	-
PVG	7.9	7.7	7.9	8	7.7	-200	-2.53%	40,100	316,220	281,050	13.38	-	-	-
PVI	30.9	31.5	31	31.9	30.6	+600	+1.94%	137,080	4,275,360	7,279,932	346.66	10.14	-	-
PVL	1.5	1.6	1.6	1.6	1.6	+100	+6.67%	22,000	35,200	80,000	3.81	3.42	-	-
PVS	16.9	17.4	17	17.4	16.9	+500	+2.96%	801,089	13,749,467	8,316,613	396.03	8.17	-	-
PVX	1.2	1.1	1.2	1.2	1.1	-100	-8.33%	312,229	343,862	439,997	20.95	-	-	-
QHD	20	20	20	0	0	0	0.00%	-	-	110,494	5.26	19.40	-	-
QNC	2.4	2.4	2.4	0	0	0	0.00%	-	-	89,071	4.24	1.67	-	-
QST	13.4	13.4	13.4	0	0	0	0.00%	-	-	21,708	1.03	5.57	-	-
QTC	15.4	15.4	15.4	0	0	0	0.00%	-	-	41,580	1.98	4.79	-	-
RCL	14.8	15.1	15.1	15.1	15.1	+300	+2.03%	100	1,510	114,146	5.44	12.47	-	-
S55	24.6	24.6	24.6	0	0	0	0.00%	-	-	246,000	11.71	5.52	-	-
S74	4.8	4.8	4.8	0	0	0	0.00%	-	-	31,104	1.48	-	-	-
S99	7.5	7.5	7.5	0	0	0	0.00%	-	-	305,930	14.57	5.63	-	-
SAF	62.9	62.9	62.9	0	0	0	0.00%	-	-	498,052	23.72	12.14	-	-
SCI	9.6	9.7	9.6	9.8	9.6	+100	+1.04%	1,600	15,540	106,700	5.08	1.98	-	-
SCL	3.9	3.9	3.9	0	0	0	0.00%	-	-	54,171	2.58	-	-	-
SD2	4.4	4.5	4.4	4.5	4.4	+100	+2.27%	2,200	9,800	64,906	3.09	16.81	-	-
SD4	3.9	3.8	3.8	3.8	3.8	-100	-2.56%	1,000	3,800	39,140	1.86	2.86	-	-
SD5	5.1	5.1	5	5.1	5	0	0.00%	3,000	15,020	132,599	6.31	7.91	-	-
SD6	2.6	2.6	2.5	2.6	2.5	0	0.00%	6,432	16,087	90,406	4.31	14.88	-	-
SD9	6	5.9	5.6	5.9	5.6	-100	-1.67%	525	2,973	201,981	9.62	7.49	-	-
SDA	3.3	3.3	3.3	0	0	0	0.00%	-	-	86,480	4.12	-	-	-
SDC	16.5	16.5	16.5	0	0	0	0.00%	-	-	43,059	2.05	16.24	-	-
SDG	40	40	40	0	0	0	0.00%	-	-	272,000	12.95	7.68	-	-
SDN	28.8	28.8	28.8	0	0	0	0.00%	-	-	43,725	2.08	6.34	-	-
SDT	3.4	3.2	3.2	3.2	3.2	-200	-5.88%	18,300	58,560	136,743	6.51	-	-	-
SDU	8.1	8.1	8.1	0	0	0	0.00%	-	-	162,000	7.71	118.38	-	-
SEB	36.5	36.5	36.5	0	0	0	0.00%	-	-	1,167,999	55.62	13.14	-	-
SED	17.3	17.3	17.3	0	0	0	0.00%	-	-	173,000	8.24	4.55	-	-
SFN	32.7	32.7	32.7	0	0	0	0.00%	-	-	93,658	4.46	20.63	-	-
SGC	116	116	116	0	0	0	0.00%	-	-	829,119	39.48	27.98	-	-
SGD	10	10	10	0	0	0	0.00%	-	-	40,430	1.93	9.17	-	-
SGH	44.6	44.6	44.6	0	0	0	0.00%	-	-	551,439	26.26	26.33	-	-
SGO	0.8	0.8	0.8	0	0	0	0.00%	-	-	16,000	0.76	-	-	-
SHB	6.1	6	6.1	6.1	6	-100	-1.64%	1,009,454	6,102,515	7,218,720	343.75	3.11	-	-
SHE	13.9	13.5	13.6	13.6	13.1	-400	-2.88%	5,200	68,540	67,500	3.21	3.26	-	-
SHN	8.9	8.9	8.9	8.9	8.6	0	0.00%	13,300	118,310	1,153,504	54.93	15.71	-	-
SHS	7.6	7.8	7.6	7.8	7.6	+200	+2.63%	882,393	6,819,376	1,616,692	76.99	4.38	-	-
SIC	9.6	9.6	9.6	0	0	0	0.00%	-	-	230,393	10.97	3.01	-	-
SJ1	16.5	18.1	17.8	18.1	17.8	+1,600	+9.70%	200	3,590	360,299	17.16	12.21	-	-
SJC	1.3	1.3	1.3	0	0	0	0.00%	-	-	9,015	0.43	41.90	-	-
SJE	19	19	19	19	19	0	0.00%	500	9,500	347,890	16.57	7.56	-	-
SLS	45.3	45.4	45.5	45.6	45.4	+100	+0.22%	1,500	68,310	444,554	21.17	7.99	-	-
SMN	9.4	9.4	9.4	0	0	0	0.00%	-	-	41,407	1.97	3.99	-	-
SMT	25.1	25.1	25.1	0	0	0	0.00%	-	-	137,233	6.53	-	-	-
SPI	0.9	0.9	1	1	0.8	0	0.00%	233,400	210,020	15,134	0.72	-	-	-
SPP	1.9	2	1.9	2	1.9	+100	+5.26%	26,829	51,028	50,240	2.39	7.83	-	-
SRA	9	9	9	9.2	9	0	0.00%	31,700	287,080	162,000	7.71	1.36	-	-
SSM	6	6	6	0	0	0	0.00%	-	-	29,685	1.41	7.19	-	-
STC	14.7	13.6	13.6	13.6	13.6	-1,100	-7.48%	100	1,360	77,051	3.67	5.05	-	-
STP	5.5	5.2	5.2	5.2	5.2	-300	-5.45%	500	2,600	41,715	1.99	10.95	-	-
SVN	2	2	2	0	0	0	0.00%	-	-	42,000	2.00	41.22	-	-
TA9	7.8	8.2	8.2	8.2	7.7	+400	+5.13%	30,200	234,750	101,842	4.85	4.37	-	-
TAR	31.5	31	31.5	31.5	30.8	-500	-1.59%	239,200	7,426,110	1,085,000	51.67	26.96	-	-
TBX	20.5	20.5	20.5	0	0	0	0.00%	-	-	30,961	1.47	133.56	-	-
TC6	4.3	4.3	4.3	4.3	4.3	0	0.00%	3,600	15,480	139,733	6.65	5.81	-	-
TCS	8.3	8.4	8	8.4	8	+100	+1.20%	3,900	31,620	225,513	10.74	3.89	-	-
TDN	5.2	5.2	5.1	5.2	5.1	0	0.00%	27,500	142,640	153,083	7.29	3.18	-	-
TDT	11.9	11.7	11.8	11.8	11.5	-200	-1.68%	130,200	1,512,530	93,776	4.47	3.66	-	-
TET	30.2	30.2	30.2	0	0	0	0.00%	-	-	172,229	8.20	18.08	-	-
TFC	4.5	4.7	4.5	4.7	4.5	+200	+4.44%	200	920	79,101	3.77	6.47	-	-
THB	11	11	11	11	11	0	0.00%	8,200	90,200	125,670	5.98	6.93	-	-
THS	9	9	9	0	0	0	0.00%	-	-	24,300	1.16	8.06	-	-
THT	7	7	7	0	0	0	0.00%	-	-	171,983	8.19	2.04	-	-
TIG	6.6	6.8	6.6	6.8	6.1	+200	+3.03%	955,195	6,244,856	562,022	26.76	7.35	-	-
TJC	5.9	5.9	5.9	0	0	0	0.00%	-	-	50,740	2.42	-	-	-
TKC	3.8	3.7	3.9	3.9	3.5	-100	-2.63%	31,400	112,020	39,709	1.89	-	-	-
TKU	11.8	11.8	11.8	0	0	0	0.00%	20	214	354,420	16.88	8.73	-	-
TMB	10.3	10.3	10.3	0	0	0	0.00%	-	-	103,000	4.90	3.56	-	-
TMC	14.3	12.9	12.9	12.9	12.9	-1,400	-9.79%	1,000	12,900	159,960	7.62	9.72	-	-
TMX	10.7	11.7	11.7	11.7	11.7	+1,000	+9.35%	100	1,170	70,200	3.34	7.22	-	-
TNG	14.8	14.9	14.8	15.1	14.8	+100	+0.68%	1,301,940	20,838,617	926,303	44.11	3.55	-	-
TPH	9.6	9.6	9.6	0	0	0	0.00%	-	-	18,212	0.87	12.42	-	-
TPP	9.7	9.7	9.7	9.7	9.7	0	0.00%	500	4,850	138,108	6.58	88.62	-	-
TSB	7	7	7	0	0	0	0.00%	-	-	47,218	2.25	11.23	-	-
TST	6.4	5.8	5.8	5.8	5.8	-600	-9.38%	100	580	27,840	1.33	14.68	-	-
TTC	12.3	12.3	12.3	0	0	0	0.00%	-	-	73,068	3.48	4.49	-	-
TTH	2.6	2.6	2.6	2.6	2.6	0	0.00%	78,400	203,840	77,740	3.70	1.63	-	-
TTL	8.4	9	9	9	9	+600	+7.14%	100	900	376,683	17.94	25.54	-	-
TTT	52	52	52	0	0	0	0.00%	50	2,575	237,651	11.32	4.49	-	-
TTZ	2.3	2.3	2.3	2.3	2.2	0	0.00%	18,300	41,990	17,412	0.83	-	-	-
TV3	30.5	30.5	30.5	0	0	0	0.00%	-	-	252,420	12.02	12.99	-	-
TV4	14.3	14.2	14	14.2	14	-100	-0.70%	200	2,820	223,937	10.66	8.98	-	-
TVC	16.6	16.5	16.6	16.6	16.5	-100	-0.60%	90,900	1,503,570	660,274	31.44	43.14	-	-
TVD	6.4	6.4	6.4	0	0	0	0.00%	-	-	287,762	13.70	5.72	-	-
TXM	2.9	2.9	2.8	2.9	2.8	0	0.00%	400	1,140	20,300	0.97	68.16	-	-
UNI	4.5	4.5	4.9	4.9	4.5	0	0.00%	1,100	4,990	68,922	3.28	153.77	-	-
V12	10.7	10.7	10.7	0	0	0	0.00%	-	-	62,253	2.96	10.10	-	-
V21	25.5	25.5	25.5	0	0	0	0.00%	-	-	305,995	14.57	106.06	-	-
VAT	1.6	1.6	1.6	0	0	0	0.00%	-	-	7,272	0.35	-	-	-
VBC	17	17	17	0	0	0	0.00%	-	-	127,499	6.07	4.43	-	-
VC1	9	9	9	0	0	0	0.00%	-	-	108,000	5.14	6.32	-	-
VC2	14.6	13.2	13.2	13.2	13.2	-1,400	-9.59%	1,100	14,520	198,000	9.43	6.63	-	-
VC3	16.8	16.8	16.7	16.8	16.6	0	0.00%	591,600	9,927,170	476,775	22.70	15.76	-	-
VC6	8.9	8.9	8.9	0	0	0	0.00%	-	-	71,200	3.39	6.60	-	-
VC7	4.9	5.1	5.1	5.1	5.1	+200	+4.08%	200	1,020	112,197	5.34	8.84	-	-
VC9	11.7	11.7	11.7	0	0	0	0.00%	-	-	136,834	6.52	446.79	-	-
VCC	9.8	9.7	9.7	9.7	9.7	-100	-1.02%	7,000	67,900	116,400	5.54	7.29	-	-
VCG	27.2	27.1	27	27.4	27	-100	-0.37%	290,136	7,892,866	11,970,359	570.02	17.40	-	-
VCM	50	50	50	0	0	0	0.00%	-	-	150,000	7.14	14.11	-	-
VCR	14	13.7	14	14	13.6	-300	-2.14%	59,800	827,260	482,788	22.99	-	-	-
VCS	83.1	83.8	83.1	84.2	82.5	+700	+0.84%	143,358	11,963,638	13,139,840	625.71	9.65	-	-
VDL	26.9	26.9	26.9	0	0	0	0.00%	-	-	394,277	18.78	25.68	-	-
VE1	7.5	7.5	7.5	0	0	0	0.00%	-	-	44,485	2.12	-	-	-
VE2	7.5	7.5	7.5	0	0	0	0.00%	-	-	15,736	0.75	-	-	-
VE3	6	6	6	0	0	0	0.00%	-	-	7,918	0.38	26.17	-	-
VE4	5	5	5	0	0	0	0.00%	-	-	5,140	0.24	18.69	-	-
VE8	9	9	9	0	0	0	0.00%	-	-	16,200	0.77	-	-	-
VE9	1.4	1.5	1.5	1.5	1.5	+100	+7.14%	100	150	18,785	0.89	-	-	-
VGP	21.2	21.2	21.2	0	0	0	0.00%	-	-	165,910	7.90	28.92	-	-
VGS	6.9	7.3	6.9	7.4	6.6	+400	+5.80%	5,600	41,060	307,415	14.64	6.64	-	-
VHE	7.6	7.5	7.8	8.1	6.9	-100	-1.32%	4,100	29,110	66,000	3.14	6.36	-	-
VHL	26.9	27.5	26.9	27.5	26.9	+600	+2.23%	600	16,440	687,500	32.74	4.79	-	-
VIE	10	10	10	0	0	0	0.00%	-	-	15,612	0.74	-	-	-
VIG	1	1.1	1.1	1.1	1	+100	+10.00%	125,400	134,040	37,547	1.79	-	-	-
VIT	14.8	14.8	14.5	14.8	14.5	0	0.00%	2,231	32,940	288,595	13.74	3.60	-	-
VIX	5.8	5.8	5.8	0	0	0	0.00%	97	543	585,595	27.89	5.12	-	-
VKC	3	3	2.9	3	2.9	0	0.00%	4,200	12,400	57,837	2.75	8.40	-	-
VLA	13.3	13.3	13.3	0	0	0	0.00%	-	-	14,364	0.68	14.06	-	-
VMC	10.6	10.2	10.2	10.3	10.2	-400	-3.77%	5,200	53,540	204,000	9.71	7.34	-	-
VMI	0.6	0.6	0.6	0	0	0	0.00%	-	-	6,570	0.31	-	-	-
VMS	9	9	9	0	0	0	0.00%	-	-	81,000	3.86	13.58	-	-
VNC	36	33.4	33.2	33.4	33	-2,600	-7.22%	1,000	33,140	350,685	16.70	9.26	-	-
VNF	29.7	29.7	29.7	0	0	0	0.00%	-	-	248,789	11.85	10.33	-	-
VNR	17.5	17.5	17	17.5	17	0	0.00%	5,060	86,490	2,293,829	109.23	8.12	-	-
VNT	38.6	38.6	38.6	0	0	0	0.00%	-	-	459,093	21.86	53.43	-	-
VSA	19	19	19	0	0	0	0.00%	20	370	267,833	12.75	7.64	-	-
VSM	9.3	9.3	9.3	0	0	0	0.00%	-	-	28,365	1.35	3.97	-	-
VTC	6.1	6.1	6.1	0	0	0	0.00%	44	251	27,628	1.32	39.74	-	-
VTH	10.5	10.5	10.5	0	0	0	0.00%	-	-	52,500	2.50	9.47	-	-
VTJ	6	6	6	0	0	0	0.00%	-	-	68,400	3.26	7.55	-	-
VTL	16.2	16.2	16.2	0	0	0	0.00%	80	1,168	81,972	3.90	-	-	-
VTS	32	32	32	0	0	0	0.00%	-	-	64,000	3.05	-	-	-
VTV	9.5	9.5	9.5	0	0	0	0.00%	-	-	296,398	14.11	13.08	-	-
VXB	8.1	8.1	8.1	0	0	0	0.00%	-	-	32,797	1.56	-	-	-
WCS	158	158	158	0	0	0	0.00%	3	441	395,000	18.81	5.84	-	-
WSS	2	1.9	1.8	1.9	1.8	-100	-5.00%	300	560	95,570	4.55	-	-	-
X20	9.4	9.4	9.4	0	0	0	0.00%	-	-	162,150	7.72	6.48	-	-
									合計	178,107,413	8,481.31		0	0

※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」