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	7.2	7.2	7.1	7.3	7	0	0.00%	407,100	496,711	31.64	-	6,200	5,000
ADC	21.3	0	0	0	0	0	0.00%	-	84,730	5.40	-	0	0
ALT	12.3	0	0	0	0	0	0.00%	-	70,562	4.49	-	0	0
AMC	16	0	0	0	0	0	0.00%	-	45,600	2.90	-	0	0
AME	4.5	4.8	4.3	4.8	4.3	+300	+6.67%	300	312,960	19.93	14.77	0	0
AMV	1.4	1.5	1.4	1.5	1.4	+100	+7.14%	268,700	196,658	12.53	14.29	0	0
API	7.4	7.3	7.5	7.5	7.3	-100	-1.35%	171,600	613,813	39.10	-	0	0
APS	6.2	6.2	6.2	6.2	6.1	0	0.00%	59,400	514,600	32.78	-	0	0
ARM	30.8	0	0	0	0	0	0.00%	-	95,828	6.10	-	0	0
ATS	14.6	14	14	14	14	-600	-4.11%	100	49,000	3.12	212.12	0	0
BAB	11.8	11.8	11.8	12	11.8	0	0.00%	2,500	10,572,017	673.38	11.45	0	0
BAX	41.2	0	0	0	0	0	0.00%	-	337,840	21.52	-	0	0
BBS	10.2	0	0	0	0	0	0.00%	-	61,200	3.90	-	0	0
BCC	7.3	7.2	7.3	7.3	7	-100	-1.37%	131,700	887,111	56.50	-	0	0
BCF	40	0	0	0	0	0	0.00%	-	1,355,889	86.36	-	0	0
BDB	7.9	0	0	0	0	0	0.00%	-	8,899	0.57	-	0	0
BED	30.8	0	0	0	0	0	0.00%	-	92,400	5.89	-	0	0
BKC	14.4	14.4	14.4	14.4	14.4	0	0.00%	1,100	169,023	10.77	32.95	0	0
BNA	9.2	9.3	9.3	9.5	9.3	+100	+1.09%	141,600	290,619	18.51	5.08	0	0
BPC	9.4	0	0	0	0	0	0.00%	-	35,720	2.28	-	0	0
BSC	14.6	0	0	0	0	0	0.00%	-	46,001	2.93	-	0	0
BST	13.6	13.6	13.6	13.6	13.6	0	0.00%	900	14,960	0.95	8.19	0	0
BTS	5.1	5.1	5	5.1	4.8	0	0.00%	10,200	630,155	40.14	-	0	0
BTW	45.6	0	0	0	0	0	0.00%	-	426,816	27.19	-	0	0
BVS	35	34.8	35.1	35.5	34.6	-200	-0.57%	187,800	2,512,565	160.04	16.96	0	4,600
BXH	15.1	0	0	0	0	0	0.00%	-	45,482	2.90	-	0	0
C69	6.3	6.3	6.2	6.4	6.2	0	0.00%	439,300	389,340	24.80	40.65	0	0
CAG	7.6	7.3	7.5	7.5	7.3	-300	-3.95%	600	100,740	6.42	40.78	0	0
CAN	59	0	0	0	0	0	0.00%	-	295,000	18.79	-	0	0
CAP	42	42.1	41.9	42.1	41.8	+100	+0.24%	13,500	642,866	40.95	3.98	0	0
CAR	20	0	0	0	0	0	0.00%	-	101,182	6.44	-	0	0
CCR	12.5	13	13	13	13	+500	+4%	200	317,897	20.25	22.85	0	0
CDN	33.2	34.5	34.9	35	33.4	+1,300	+3.92%	26,200	3,415,500	217.55	12.41	0	3,000
CEO	12.1	12.6	12.1	13	12	+500	+4.13%	5,491,100	6,809,121	433.70	25.45	29,700	196,910
CET	4.5	4.7	4.6	4.9	4.6	+200	+4.44%	1,100	28,435	1.81	261.11	0	0
CIA	10.9	10.2	10	10.2	10	-700	-6.42%	6,000	190,345	12.12	34.23	0	0
CJC	25.8	0	0	0	0	0	0.00%	-	206,400	13.15	-	0	0
CKV	12.9	12.9	12.9	12.9	12.9	0	0.00%	200	51,755	3.30	20.94	0	0
CLH	21.7	22	21.9	22	21.9	+300	+1.38%	1,000	264,000	16.82	5.60	0	0
CLM	78.5	0	0	0	0	0	0.00%	-	863,500	55.00	-	0	0
CMC	6	6.5	6.2	6.5	6.1	+500	+8.33%	2,000	29,647	1.89	42.48	0	0
CMS	9.5	9.2	9.5	9.5	9.2	-300	-3.16%	47,200	234,163	14.91	116.46	0	0
CPC	18.1	18.1	18.1	18.1	18.1	0	0.00%	200	73,874	4.71	8.61	0	0
CSC	25	25.3	25.1	25.5	25.1	+300	+1.2%	19,300	946,447	60.28	15.52	0	0
CTB	20.9	0	0	0	0	0	0.00%	-	285,912	18.21	-	0	0
CTP	30.2	31	28.3	31	27.2	+800	+2.65%	327,300	375,100	23.89	3,444.44	800	5,200
CTT	15.5	0	0	0	0	0	0.00%	-	72,809	4.64	-	0	0
CVN	1.9	0	0	0	0	0	0.00%	-	56,430	3.59	-	0	0
CX8	8.6	8.7	8.3	8.7	8.1	+100	+1.16%	3,900	23,248	1.48	60.84	0	0
D11	9.9	10	10	10.2	10	+100	+1.01%	3,200	73,381	4.67	18.18	0	0
DAD	18.9	18.9	18.2	18.9	18.2	0	0.00%	1,400	88,059	5.61	8.32	0	0
DAE	15.5	0	0	0	0	0	0.00%	-	29,848	1.90	-	0	0
DC2	6.5	6.5	6.5	6.5	6.5	0	0.00%	3,000	49,116	3.13	48.15	0	0
DDG	2.7	2.7	2.7	2.8	2.7	0	0.00%	141,500	215,568	13.73	-	0	0
DHP	11.2	0	0	0	0	0	0.00%	-	106,313	6.77	-	0	0
DHT	86	88	86	88	85.4	+2,000	+2.33%	58,600	7,245,943	461.53	52.32	3,900	0
DIH	15.8	15.4	15.4	15.4	15.4	-400	-2.53%	300	106,170	6.76	6.46	0	0
DL1	5.1	4.9	5	5.1	4.8	-200	-3.92%	980,100	520,557	33.16	12.34	23,300	0
DNC	73.7	70	70	70	70	-3,700	-5.02%	200	561,945	35.79	12.05	0	250
DNP	20.1	19.7	19.7	19.7	19.7	-400	-1.99%	800	2,777,031	176.88	57.94	0	0
DP3	56.7	56.8	57.4	57.4	56.8	+100	+0.18%	400	1,221,196	77.78	9.75	0	0
DS3	5	5	5.3	5.3	5	0	0.00%	2,100	53,349	3.40	18.87	0	0
DST	5.3	5.6	5.4	5.7	5.3	+300	+5.66%	669,600	180,426	11.49	116.67	0	0
DTC	4.9	4.8	5	5	4.8	-100	-2.04%	4,100	48,000	3.06	-	0	0
DTD	24.4	25	24.6	25.2	24.4	+600	+2.46%	646,200	1,437,220	91.54	5.02	24,900	8,000
DTG	21.7	21.4	21.4	21.6	21.4	-300	-1.38%	700	178,745	11.39	5.07	0	0
DTK	12.7	12.8	12.8	12.8	12.8	+100	+0.79%	100	8,739,424	556.65	16.16	0	0
DVM	7.7	7.7	7.7	7.8	7.6	0	0.00%	103,400	329,405	20.98	6.36	0	0
DXP	11.2	11.4	11.3	11.8	11.3	+200	+1.79%	378,100	682,976	43.50	9.69	0	0
EBS	11.1	11.8	11.1	11.8	11.1	+700	+6.31%	3,000	117,594	7.49	11.90	0	0
ECI	19.9	0	0	0	0	0	0.00%	-	35,024	2.23	-	0	0
EID	26.9	26.9	26.9	26.9	26.9	0	0.00%	200	403,500	25.70	6.25	0	0
EVS	5.6	5.5	5.6	5.6	5.5	-100	-1.79%	33,200	906,403	57.73	27.23	0	100
FID	1.4	1.3	1.3	1.4	1.3	-100	-7.14%	343,200	32,131	2.05	-	0	0
GDW	31.4	31.4	31.4	31.4	31.4	0	0.00%	600	298,300	19.00	8.29	0	0
GIC	15.9	15.6	15.4	15.9	15.4	-300	-1.89%	2,200	189,072	12.04	11.37	200	300
GKM	4.2	4.1	4.2	4.2	3.9	-100	-2.38%	695,700	128,880	8.21	2.75	0	0
GLT	26.3	0	0	0	0	0	0.00%	-	245,930	15.66	-	0	0
GMA	64.7	0	0	0	0	0	0.00%	-	1,294,000	82.42	-	0	0
GMX	18.5	0	0	0	0	0	0.00%	-	167,137	10.65	-	0	0
HAD	16	0	0	0	0	0	0.00%	-	64,000	4.08	-	0	0
HAT	39.5	0	0	0	0	0	0.00%	-	123,359	7.86	-	0	0
HBS	6.8	6.8	6.8	6.8	6.6	0	0.00%	56,300	224,400	14.29	12.64	100	0
HCC	12.9	0	0	0	0	0	0.00%	-	84,089	5.36	-	0	0
HCT	13.3	0	0	0	0	0	0.00%	-	26,818	1.71	-	0	0
HDA	3.8	3.8	3.7	3.8	3.7	0	0.00%	200	104,880	6.68	-	0	0
HEV	21.9	0	0	0	0	0	0.00%	-	21,900	1.39	-	0	0
HGM	223.9	224.8	216.1	224.8	216	+900	+0.4%	6,100	2,832,480	180.41	51.41	0	0
HHC	117.6	0	0	0	0	0	0.00%	-	1,931,580	123.03	-	0	0
HJS	31.9	32.4	32.4	32.4	32.4	+500	+1.57%	100	680,397	43.34	12.66	0	0
HKT	8.9	0	0	0	0	0	0.00%	-	54,602	3.48	-	0	0
HLC	12.7	0	0	0	0	0	0.00%	-	322,773	20.56	-	0	0
HLD	16.4	16.4	16.3	16.4	16.3	0	0.00%	6,300	328,000	20.89	99.39	0	0
HMH	15	13.6	14.5	14.5	13.6	-1,400	-9.33%	300	174,728	11.13	45.33	0	0
HMR	11.2	11.3	11.2	11.3	11.2	+100	+0.89%	37,600	63,421	4.04	9.66	0	0
HOM	3.7	3.6	3.6	3.6	3.6	-100	-2.70%	15,700	259,192	16.51	-	0	0
HTC	28.2	0	0	0	0	0	0.00%	-	465,300	29.64	-	0	0
HUT	16	15.9	15.9	16	15.8	-100	-0.63%	638,500	14,190,940	903.88	174.73	35,800	100
HVT	47.3	46.3	47.3	47.4	46	-1,000	-2.11%	61,500	508,747	32.40	8.35	0	0
ICG	7.7	7.7	7.7	7.7	7.7	0	0.00%	3,700	135,304	8.62	-	0	0
IDC	54.3	54.4	50	54.4	50	+100	+0.18%	593,900	17,951,996	1,143.44	12.88	108,700	228,100
IDJ	5.6	5.6	5.6	5.7	5.6	0	0.00%	225,000	971,545	61.88	8.87	0	0
IDV	37.4	37.9	37.6	37.9	37.5	+500	+1.34%	46,000	1,359,033	86.56	6.69	0	0
INC	29.2	0	0	0	0	0	0.00%	-	58,400	3.72	-	0	0
INN	53.5	53.5	53.5	53.6	53.5	0	0.00%	8,300	960,646	61.19	10.19	0	0
IPA	11.5	11.6	11.6	11.6	11.3	+100	+0.87%	98,900	2,480,495	157.99	8.30	0	14,100
ITQ	2.8	2.7	2.8	2.8	2.7	-100	-3.57%	239,600	85,977	5.48	45.00	0	0
IVS	10.3	10.3	10.5	10.5	10.3	0	0.00%	73,700	714,305	45.50	26.41	6,900	9,300
KDM	16.8	18	16	18.3	16	+1,200	+7.14%	83,800	136,746	8.71	78.95	0	0
KHS	13.1	13.2	13	13.2	13	+100	+0.76%	21,500	159,601	10.17	-	0	0
KKC	6.2	0	0	0	0	0	0.00%	-	32,239	2.05	-	0	0
KMT	9.7	0	0	0	0	0	0.00%	-	95,512	6.08	-	0	0
KSD	4.8	4.8	4.8	4.8	4.8	0	0.00%	1,800	57,600	3.67	369.23	0	0
KSF	40.4	40.5	40.4	40.5	40.3	+100	+0.25%	17,400	12,150,000	773.89	87.47	0	0
KSQ	3.2	3	3.2	3.3	3	-200	-6.25%	246,100	90,000	5.73	11.32	300	0
KST	13.2	0	0	0	0	0	0.00%	-	79,095	5.04	-	0	0
KSV	142.2	149.5	143	156.4	142.2	+7,300	+5.13%	100,700	29,900,000	1,904.46	222.47	0	0
KTS	42.6	42.9	42.9	42.9	42.9	+300	+0.7%	100	217,503	13.85	7.04	0	0
L14	33.2	33.4	33.6	34	33	+200	+0.6%	123,200	1,030,701	65.65	42.55	0	400
L18	37.8	38.4	37.8	38.4	37.4	+600	+1.59%	22,500	1,463,675	93.23	34.78	0	0
L40	39.2	43.1	43.1	43.1	43.1	+3,900	+9.95%	100	155,160	9.88	138.59	0	0
LAS	18.7	18.7	18.5	18.8	18.4	0	0.00%	296,000	2,110,415	134.42	15.78	4,400	0
LBE	23	0	0	0	0	0	0.00%	-	45,998	2.93	-	0	0
LCD	21.7	0	0	0	0	0	0.00%	-	32,549	2.07	-	0	0
LDP	9.8	10	10	10	10	+200	+2.04%	100	127,031	8.09	-	0	0
LHC	70.1	71.5	70.9	71.5	70.9	+1,400	+2%	12,200	1,029,600	65.58	12.61	0	0
LIG	2.9	3	2.9	3	2.9	+100	+3.45%	159,600	282,662	18.00	96.77	0	0
MAC	17.5	17.5	17.5	17.5	17.5	0	0.00%	800	264,946	16.88	6.26	0	0
MAS	35	0	0	0	0	0	0.00%	-	149,369	9.51	-	0	0
MBG	3.2	3.3	3.2	3.3	3.1	+100	+3.13%	133,700	396,721	25.27	-	0	3,500
MBS	27.3	27.3	27.3	27.5	27.1	0	0.00%	1,257,700	14,934,463	951.24	21.77	300	43,500
MCC	12.5	0	0	0	0	0	0.00%	-	62,327	3.97	-	0	0
MCF	8.7	0	0	0	0	0	0.00%	-	93,767	5.97	-	0	0
MCO	9.4	9.4	9.4	9.6	9.3	0	0.00%	19,900	38,577	2.46	122.08	0	0
MDC	10.1	10	9.9	10	9.8	-100	-0.99%	1,000	214,183	13.64	4.04	0	0
MED	26	0	0	0	0	0	0.00%	-	322,660	20.55	-	0	0
MEL	6.7	6.1	6.1	6.2	6.1	-600	-8.96%	2,300	91,500	5.83	20.61	0	0
MKV	9.7	9.7	9.7	9.7	9.7	0	0.00%	100	48,500	3.09	7.82	0	0
MST	7.2	7.3	7.2	7.3	7	+100	+1.39%	2,054,600	554,831	35.34	7.64	61,200	0
MVB	19	19	19	19	19	0	0.00%	500	1,995,000	127.07	8.19	0	0
NAG	10.9	10.9	10.7	10.9	10.6	0	0.00%	426,400	372,538	23.73	14.40	2,500	0
NAP	10.9	10.9	11	11	10.9	0	0.00%	900	234,537	14.94	10.97	0	0
NBC	9.6	9.4	9.6	9.6	9.3	-200	-2.08%	28,800	347,792	22.15	3.34	0	0
NBP	13.8	12.5	13.4	13.4	12.5	-1,300	-9.42%	3,200	160,819	10.24	18.60	0	0
NBW	31.7	29.1	29.1	29.1	29.1	-2,600	-8.20%	100	317,190	20.20	12.52	0	100
NDN	8.8	8.9	8.9	8.9	8.8	+100	+1.14%	35,400	637,756	40.62	2.92	0	0
NDX	5.1	0	0	0	0	0	0.00%	-	48,897	3.11	-	0	0
NET	74	75.4	75.5	75.5	74	+1,400	+1.89%	1,100	1,688,837	107.57	9.47	900	0
NFC	17.5	17.5	17.5	17.5	17.5	0	0.00%	500	275,297	17.53	9.78	0	0
NHC	32.6	0	0	0	0	0	0.00%	-	99,154	6.32	-	0	0
NRC	4.7	4.6	4.6	4.6	4.5	-100	-2.13%	354,000	425,950	27.13	35.66	0	11,300
NSH	4.5	4.5	4.5	4.5	4.5	0	0.00%	100	93,120	5.93	102.27	0	0
NST	10.5	0	0	0	0	0	0.00%	-	117,621	7.49	-	0	0
NTH	53	51.9	51.9	51.9	51.9	-1,100	-2.08%	100	560,627	35.71	10.69	0	0
NTP	58.7	59.3	58.7	59.3	58.2	+600	+1.02%	129,800	7,683,817	489.42	15.24	7,400	4,800
NVB	8.8	8.9	8.9	8.9	8.8	+100	+1.14%	109,500	10,454,231	665.87	-	0	0
OCH	5.6	5.6	5.6	5.6	5.5	0	0.00%	1,600	1,120,000	71.34	9.17	0	0
ONE	5.3	5.2	5.1	5.2	5.1	-100	-1.89%	8,500	41,047	2.61	22.81	0	0
PBP	12.4	12.5	12.4	12.5	12.4	+100	+0.81%	3,900	59,994	3.82	9.35	0	0
PCE	17.7	18.5	18.5	18.5	18.5	+800	+4.52%	100	185,000	11.78	11.38	0	0
PCG	3.2	3.4	3.2	3.4	3.2	+200	+6.25%	22,500	64,158	4.09	73.91	0	20,000
PCH	13.3	13.3	13.3	13.4	13.1	0	0.00%	98,500	321,860	20.50	24.72	0	0
PCT	12.6	12.6	12.6	12.7	12.6	0	0.00%	18,700	630,447	40.16	12.26	0	0
PDB	10.2	0	0	0	0	0	0.00%	-	90,882	5.79	-	0	0
PEN	7.2	0	0	0	0	0	0.00%	-	36,000	2.29	-	0	0
PGN	14.9	14.7	14.5	14.7	13.9	-200	-1.34%	7,700	139,133	8.86	23.79	0	0
PGS	31.7	33.8	33.8	33.8	33.8	+2,100	+6.62%	100	1,689,959	107.64	17.76	0	0
PGT	6.8	6.9	6.8	6.9	6.8	+100	+1.47%	1,000	63,768	4.06	5.72	0	0
PHN	79	0	0	0	0	0	0.00%	-	573,059	36.50	-	0	0
PIA	28.8	29	29	29	29	+200	+0.69%	200	113,100	7.20	8.59	0	0
PIC	19	0	0	0	0	0	0.00%	-	633,458	40.35	-	0	0
PJC	27.1	0	0	0	0	0	0.00%	-	198,558	12.65	-	0	0
PLC	25.5	25.8	25.5	26	25.1	+300	+1.18%	630,500	2,084,577	132.78	21.99	5,000	0
PMB	9.4	9.3	9.3	9.3	9.3	-100	-1.06%	700	111,600	7.11	22.04	0	0
PMC	112.8	116	113.1	116	113.1	+3,200	+2.84%	2,000	1,082,578	68.95	17.75	300	0
PMP	14	0	0	0	0	0	0.00%	-	58,800	3.75	-	0	0
PMS	33	35.5	35.5	35.5	35.5	+2,500	+7.58%	100	255,663	16.28	9.18	0	0
POT	15.5	0	0	0	0	0	0.00%	-	301,165	19.18	-	0	0
PPE	12.9	0	0	0	0	0	0.00%	-	25,800	1.64	-	0	0
PPP	16.6	16.6	16.9	16.9	16.6	0	0.00%	200	146,080	9.30	8.05	0	0
PPS	11	0	0	0	0	0	0.00%	-	165,000	10.51	-	0	0
PPT	12.9	13	13	13	12.7	+100	+0.78%	103,300	236,470	15.06	26.53	0	0
PPY	9.3	0	0	0	0	0	0.00%	-	86,899	5.53	-	0	0
PRC	18.9	19	19	19	18.9	+100	+0.53%	900	22,800	1.45	197.92	0	0
PRE	19.7	19.6	19.3	19.7	19.3	-100	-0.51%	24,800	2,046,240	130.33	8.75	22,100	0
PSC	11.9	0	0	0	0	0	0.00%	-	85,680	5.46	-	0	0
PSD	12.9	12.8	13	13.1	12.8	-100	-0.78%	54,100	663,397	42.25	10.70	0	0
PSE	9.9	9.8	9.8	9.8	9.8	-100	-1.01%	300	122,500	7.80	12.68	0	0
PSI	7.8	8	7.8	8	7.6	+200	+2.56%	105,700	478,730	30.49	19.56	6,100	0
PSW	8.1	8.1	8.1	8.1	8.1	0	0.00%	1,600	137,700	8.77	83.51	0	0
PTD	7.7	0	0	0	0	0	0.00%	-	38,499	2.45	-	0	0
PTI	23	22.6	23	23.4	22.1	-400	-1.74%	11,200	1,816,943	115.73	7.19	100	0
PTS	7.8	7.9	7.9	7.9	7.9	+100	+1.28%	500	43,987	2.80	116.18	0	0
PTX	17.8	0	0	0	0	0	0.00%	-	114,498	7.29	-	0	0
PV2	3.4	3.7	3.5	3.7	3.4	+300	+8.82%	1,106,000	136,415	8.69	15.95	0	0
PVB	33.5	32.3	33.5	35.5	32.2	-1,200	-3.58%	739,400	697,680	44.44	207.05	2,800	7,800
PVC	10.5	10.6	10.5	10.8	10.5	+100	+0.95%	771,900	860,661	54.82	42.40	0	0
PVG	7.6	7.4	7.6	7.6	7.4	-200	-2.63%	183,100	295,989	18.85	246.67	0	100,500
PVI	61	61.6	61	62.4	60.2	+600	+0.98%	42,900	14,429,299	919.06	15.26	700	4,100
PVS	31.8	32.6	31.8	32.7	31.8	+800	+2.52%	2,052,100	15,581,701	992.47	20.65	178,800	1,600
QHD	34.5	0	0	0	0	0	0.00%	-	190,603	12.14	-	0	0
QST	20.5	19	19	19	19	-1,500	-7.32%	100	61,560	3.92	7.12	0	0
QTC	17.5	0	0	0	0	0	0.00%	-	47,250	3.01	-	0	0
RCL	11.9	12	11.8	12	11.8	+100	+0.84%	31,500	166,305	10.59	181.82	0	0
S55	70.1	0	0	0	0	0	0.00%	-	701,000	44.65	-	0	0
S99	7.6	7.7	7.6	7.7	7.6	+100	+1.32%	44,800	763,334	48.62	7.83	0	0
SAF	64	63.8	63.8	63.8	63.8	-200	-0.31%	300	768,572	48.95	18.14	0	0
SCG	65.5	65.3	65.4	65.5	65.2	-200	-0.31%	38,000	5,550,500	353.54	273.22	0	0
SCI	7.8	7.7	7.6	7.8	7.6	-100	-1.28%	6,300	234,784	14.95	9.27	0	0
SD5	7.7	7.8	7.8	7.8	7.8	+100	+1.3%	200	202,799	12.92	9.63	0	0
SD9	12.1	12	12.1	12.1	12	-100	-0.83%	700	410,808	26.17	34.38	0	0
SDA	4.7	4.5	4.6	4.6	4.5	-200	-4.26%	12,600	117,927	7.51	-	0	0
SDC	7.9	0	0	0	0	0	0.00%	-	20,616	1.31	-	0	0
SDG	14.4	0	0	0	0	0	0.00%	-	146,016	9.30	-	0	0
SDN	29	28.9	28.9	28.9	28.9	-100	-0.34%	200	87,753	5.59	6.66	0	0
SDU	19.2	0	0	0	0	0	0.00%	-	384,000	24.46	-	0	0
SEB	49	0	0	0	0	0	0.00%	-	1,567,998	99.87	-	0	0
SED	21.6	0	0	0	0	0	0.00%	-	200,271	12.76	-	0	0
SFN	19.5	0	0	0	0	0	0.00%	-	55,851	3.56	-	0	0
SGC	117.6	117.6	111	119.9	110.8	0	0.00%	4,200	840,555	53.54	16.34	0	0
SGD	12.5	0	0	0	0	0	0.00%	-	50,538	3.22	-	0	0
SGH	35	0	0	0	0	0	0.00%	-	432,744	27.56	-	0	0
SHE	8.6	8.7	8.6	8.7	8.6	+100	+1.16%	3,200	100,072	6.37	5.59	0	3,000
SHN	6.4	6.4	6.8	6.8	6	0	0.00%	1,700	829,486	52.83	246.15	0	0
SHS	11.9	12.2	11.8	12.2	11.8	+300	+2.52%	4,889,900	9,920,512	631.88	17.73	100,000	22,800
SJ1	10	11	11	11	11	+1,000	+10%	100	478,189	30.46	24.83	0	0
SJE	18.1	18	18	18.1	18	-100	-0.55%	6,900	435,037	27.71	5.35	0	0
SLS	185	184.5	183.3	184.5	183.3	-500	-0.27%	600	1,806,614	115.07	3.43	100	0
SMN	13	0	0	0	0	0	0.00%	-	57,265	3.65	-	0	0
SMT	5.9	5.7	5.7	5.7	5.7	-200	-3.39%	5,400	31,164	1.98	-	0	0
SPC	8.3	9	9	9	9	+700	+8.43%	100	94,770	6.04	-	0	0
SPI	1.6	1.6	1.5	1.6	1.5	0	0.00%	227,500	26,904	1.71	-	0	8,300
SRA	2	2.1	2.1	2.1	2	+100	+5%	84,900	90,720	5.78	18.58	0	0
SSM	4.6	0	0	0	0	0	0.00%	-	22,758	1.45	-	0	0
STC	17	0	0	0	0	0	0.00%	-	96,314	6.13	-	0	0
STP	9.3	0	0	0	0	0	0.00%	-	74,605	4.75	-	0	0
SVN	3.6	3.9	3.7	3.9	3.7	+300	+8.33%	46,300	81,900	5.22	114.71	0	0
SZB	39.9	39.9	39.9	40	39.9	0	0.00%	1,200	1,197,000	76.24	11.15	0	0
TA9	12.2	12.5	12.5	12.6	12.3	+300	+2.46%	12,700	155,247	9.89	8.13	0	0
TBX	22.3	0	0	0	0	0	0.00%	-	33,679	2.15	-	0	0
TDT	7.1	7.1	7.1	7.1	7.1	0	0.00%	10,000	169,665	10.81	13.08	0	0
TET	31	0	0	0	0	0	0.00%	-	176,791	11.26	-	0	0
TFC	45.1	46.6	45.1	46.8	45.1	+1,500	+3.33%	9,400	784,278	49.95	15.15	0	0
THB	11.5	0	0	0	0	0	0.00%	-	131,383	8.37	-	0	0
THD	35.7	35.9	35.9	35.9	35.8	+200	+0.56%	1,200	13,821,499	880.35	78.38	0	0
THS	9.4	0	0	0	0	0	0.00%	-	25,380	1.62	-	0	0
THT	12.3	12.3	12.1	12.3	12.1	0	0.00%	300	302,199	19.25	4.24	200	0
TIG	12.8	13.1	12.8	13.2	12.6	+300	+2.34%	2,841,000	2,536,241	161.54	10.49	27,300	97,200
TJC	18.1	0	0	0	0	0	0.00%	-	155,660	9.91	-	0	0
TKU	15.4	0	0	0	0	0	0.00%	-	721,974	45.99	-	0	0
TMB	77.9	77.9	77.9	77.9	77.8	0	0.00%	24,000	1,168,500	74.43	3.52	0	0
TMC	8.2	0	0	0	0	0	0.00%	-	101,680	6.48	-	0	0
TMX	9.9	0	0	0	0	0	0.00%	-	59,400	3.78	-	0	0
TNG	23.2	23.6	23.3	23.6	23.2	+400	+1.72%	604,400	2,893,388	184.29	12.31	26,000	2,100
TOT	16.9	17	16.8	17	16.8	+100	+0.59%	1,100	156,533	9.97	5.21	1,000	0
TPH	15.4	0	0	0	0	0	0.00%	-	32,278	2.06	-	0	0
TPP	10.3	0	0	0	0	0	0.00%	-	463,500	29.52	-	0	0
TSB	42	42	42	42.1	41.9	0	0.00%	3,800	283,310	18.05	66.99	0	0
TTC	10.5	0	0	0	0	0	0.00%	-	62,376	3.97	-	0	0
TTH	2.8	2.8	2.8	2.9	2.8	0	0.00%	150,000	104,650	6.67	5.42	0	0
TTL	8.9	9.6	9	9.6	9	+700	+7.87%	7,500	401,796	25.59	17.02	1,900	0
TTT	32.4	0	0	0	0	0	0.00%	-	148,075	9.43	-	0	0
TV3	10.5	0	0	0	0	0	0.00%	-	99,932	6.37	-	0	0
TV4	13.4	13.5	13.5	13.5	13.5	+100	+0.75%	600	267,050	17.01	8.15	0	0
TVC	9.5	9.3	9.5	9.5	9.3	-200	-2.11%	266,300	1,103,079	70.26	4.45	1,200	0
TVD	10.6	10.4	10.6	10.6	10.4	-200	-1.89%	84,100	467,614	29.78	3.38	0	67,500
TXM	4.5	4.6	4.5	4.6	4.5	+100	+2.22%	33,800	32,200	2.05	-	0	0
UNI	7.4	7.2	7.2	7.5	6.8	-200	-2.70%	3,000	112,447	7.16	167.44	0	0
V12	12.3	0	0	0	0	0	0.00%	-	143,123	9.12	-	0	0
V21	6.9	6.9	6.8	6.9	6.8	0	0.00%	8,200	82,799	5.27	1,380.00	0	0
VBC	19.8	20.1	19.8	20.1	19.8	+300	+1.52%	600	150,749	9.60	6.77	0	0
VC1	8.5	8.5	8.5	8.5	8.5	0	0.00%	500	102,000	6.50	38.99	0	0
VC2	9.1	9	9.1	9.1	8.8	-100	-1.10%	398,800	618,925	39.42	32.97	14,600	9,100
VC3	27.4	27.5	27.4	27.5	27.1	+100	+0.36%	709,600	3,441,651	219.21	21.79	0	57,200
VC6	19.5	21.3	21.2	21.3	21.1	+1,800	+9.23%	3,600	206,177	13.13	11.88	0	0
VC7	11.6	11.7	11.6	11.9	11.4	+100	+0.86%	567,100	1,124,260	71.61	14.53	6,600	4,000
VC9	4.6	4.8	4.6	4.8	4.6	+200	+4.35%	6,100	80,137	5.10	48.98	0	0
VCC	8.6	8.5	8.6	8.6	8.5	-100	-1.16%	4,300	204,000	12.99	13.80	0	0
VCM	8	8.7	8	8.7	8	+700	+8.75%	500	52,200	3.32	30.42	0	0
VCS	60	60.1	60.1	61	60	+100	+0.17%	99,400	9,616,000	612.48	11.92	0	33,800
VDL	12	0	0	0	0	0	0.00%	-	175,886	11.20	-	0	0
VE1	3.3	3.6	3.4	3.6	3.4	+300	+9.09%	38,500	21,353	1.36	-	0	0
VE3	10.5	0	0	0	0	0	0.00%	-	13,857	0.88	-	0	0
VE4	259.4	0	0	0	0	0	0.00%	-	266,663	16.98	-	0	0
VE8	6	0	0	0	0	0	0.00%	-	10,800	0.69	-	0	0
VFS	17.5	17.4	17.5	17.8	17	-100	-0.57%	1,456,800	2,088,000	132.99	12.73	107,100	73,800
VGP	31.8	31.7	31.8	31.8	31.5	-100	-0.31%	9,200	248,082	15.80	14.41	0	0
VGS	25.8	25.8	25.7	26.1	25.7	0	0.00%	305,900	1,443,049	91.91	25.10	36,100	4,100
VHE	3	3	3	3	2.9	0	0.00%	53,200	99,420	6.33	61.22	0	0
VHL	9.2	9.4	9.7	9.7	8.7	+200	+2.17%	700	235,000	14.97	-	100	0
VIF	16.6	16.7	16.6	16.7	16.5	+100	+0.6%	7,000	5,845,000	372.29	22.12	0	0
VIG	5.8	5.7	5.7	5.8	5.7	-100	-1.72%	42,400	257,260	16.39	8.28	0	0
VIT	20	19.8	18.4	19.9	18.4	-200	-1.00%	900	989,993	63.06	9,900.00	0	100
VLA	10.3	0	0	0	0	0	0.00%	-	41,159	2.62	-	0	0
VMC	7	7	7.2	7.2	7	0	0.00%	19,500	182,939	11.65	35.71	0	0
VMS	25.6	0	0	0	0	0	0.00%	-	230,400	14.68	-	0	0
VNC	40.5	41	40.5	41	40.5	+500	+1.23%	8,000	430,482	27.42	11.78	0	0
VNF	16.7	17.1	16.5	17.2	16.4	+400	+2.4%	33,200	542,076	34.53	98.28	0	0
VNR	21.7	21.8	21.8	21.8	21.7	+100	+0.46%	4,300	3,976,134	253.26	8.84	0	0
VNT	27.9	0	0	0	0	0	0.00%	-	464,370	29.58	-	0	0
VSA	23	23	23	23.1	22.6	0	0.00%	10,800	324,219	20.65	7.58	0	0
VSM	19.7	0	0	0	0	0	0.00%	-	66,093	4.21	-	0	0
VTC	8.6	8.6	8.5	8.6	8.5	0	0.00%	6,800	38,951	2.48	42.79	2,600	0
VTH	8.2	0	0	0	0	0	0.00%	-	64,780	4.13	-	0	0
VTJ	4.6	4.3	4.6	4.6	4.3	-300	-6.52%	500	49,020	3.12	12.72	0	0
VTV	7.9	7.8	7.5	8.1	7.5	-100	-1.27%	104,200	243,359	15.50	45.88	0	0
VTZ	17.2	17.2	17.3	17.4	16.8	0	0.00%	1,071,900	1,309,949	83.44	25.18	0	95,600
WCS	292	300	292	300	292	+8,000	+2.74%	700	750,000	47.77	14.49	0	400
WSS	4.6	4.7	4.7	4.7	4.5	+100	+2.17%	9,300	236,410	15.06	142.42	0	0
X20	10.4	0	0	0	0	0	0.00%	-	179,400	11.43	-	0	0
								合計	343,314,726	21,867.18		858,200	1,151,560

※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」