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	業種
AAV	6.5	6.4	6.5	6.5	6.3	-100	-1.54%	445,700	441,521	24.26	-	16,500	900
ADC	20	20	20	20	20	0	0.00%	20,800	79,559	4.37	7.12	0	0
ALT	12.8	0				0	0.00%	-	73,430	4.03	-	0	0
AMC	18.5	18.5	18.5	18.5	18.5	0	0.00%	200	52,725	2.90	9.73	0	0
AME	5.2	0				0	0.00%	-	339,040	18.63	-	0	0
AMV	2	0				0	0.00%	-	262,211	14.41	-	0	0
API	7.5	7.3	7.9	7.9	7.3	-200	-2.67%	670,200	613,813	33.73	-	0	0
APS	6.7	6.8	6.7	6.8	6.5	+100	+1.49%	1,518,800	564,400	31.01	25.95	0	8,000
ARM	28.2	0				0	0.00%	-	87,738	4.82	-	0	0
ATS	14.7	0				0	0.00%	-	51,450	2.83	-	0	0
BAB	12.1	12	12	12	11.7	-100	-0.83%	16,700	11,496,262	631.66	10.63	6,300	0
BAX	35.8	0				0	0.00%	-	293,560	16.13	-	0	0
BBS	16.6	0				0	0.00%	-	99,600	5.47	-	0	0
BCC	7.6	7.7	7.5	7.7	7.5	+100	+1.32%	83,600	948,716	52.13	-	2,600	0
BCF	38.5	38.7	38.5	38.7	38.5	+200	+0.52%	500	1,469,237	80.73	12.71	0	0
BDB	8.6	9.4	9.4	9.4	9.4	+800	+9.3%	100	10,589	0.58	15.54	0	0
BED	25.8	0				0	0.00%	-	77,400	4.25	-	0	0
BKC	40.3	40.9	40.3	41.9	40.3	+600	+1.49%	47,300	480,073	26.38	9.26	0	0
BNA	7.6	7.6	7.5	7.7	7.5	0	0.00%	43,600	237,495	13.05	3.74	0	0
BPC	12.2	11	12.3	12.5	11	-1,200	-9.84%	300	41,800	2.30	38.06	0	0
BSC	14.6	0				0	0.00%	-	46,001	2.53	-	0	0
BST	10.9	0				0	0.00%	-	11,990	0.66	-	0	0
BTS	5.1	5.1	5	5.1	4.9	0	0.00%	69,100	630,155	34.62	-	0	100
BTW	44.6	49	47	49	47	+4,400	+9.87%	1,500	458,640	25.20	9.75	100	100
BVS	31.7	33.4	31.5	34.1	31.5	+1,700	+5.36%	1,239,700	2,411,485	132.50	12.43	170,400	0
BXH	12.2	12.5	12.5	12.5	12.5	+300	+2.46%	200	37,651	2.07	66.14	0	0
C69	6.2	6.2	6.2	6.2	6	0	0.00%	299,400	383,160	21.05	22.63	0	0
CAG	7.4	7.4	7.5	7.5	7.1	0	0.00%	11,100	102,120	5.61	-	0	0
CAN	37.8	0				0	0.00%	-	189,000	10.38	-	0	0
CAP	37.8	37.9	38	38	37.5	+100	+0.26%	11,200	578,732	31.80	12.97	0	0
CAR	18	0				0	0.00%	-	100,170	5.50	-	0	0
CCR	12.4	12.4	12.5	12.5	12.4	0	0.00%	1,200	303,225	16.66	18.54	0	0
CDN	31.3	31.3	31.3	31.4	31.2	0	0.00%	7,000	3,098,700	170.26	10.28	0	0
CEO	17.4	17.7	15.7	17.7	15.7	+300	+1.72%	10,853,900	9,565,194	525.56	48.63	3,095,600	348,800
CET	4.3	4.5	4.5	4.5	4.5	+200	+4.65%	100	27,225	1.50	409.09	0	0
CIA	9.5	9.5	9.5	9.5	9.4	0	0.00%	2,000	177,282	9.74	39.26	0	0
CJC	24	0				0	0.00%	-	192,000	10.55	-	0	0
CKV	12.1	0				0	0.00%	-	48,545	2.67	-	0	0
CLH	20.5	20.5	20.5	20.6	20.5	0	0.00%	1,600	246,000	13.52	8.91	0	0
CLM	80	0				0	0.00%	-	880,000	48.35	-	0	0
CMC	9.3	9.3	9.6	9.6	9.3	0	0.00%	7,400	42,418	2.33	290.63	0	0
CMS	7.7	7.7	7.7	7.7	7.6	0	0.00%	59,900	195,984	10.77	39.69	0	0
CPC	17.4	17.3	17.4	17.4	17.3	-100	-0.57%	500	70,609	3.88	8.20	0	0
CSC	20.7	20.6	20.5	20.7	20.2	-100	-0.48%	4,800	770,625	42.34	120.47	0	0
CST	15.7	15.6	15.6	15.7	15.5	-100	-0.64%	14,300	668,410	36.73	5.14	0	0
CTB	23.9	24	24.4	25.3	23.9	+100	+0.42%	3,600	328,320	18.04	6.94	0	0
CTP	17.8	17.7	18	19	17.7	-100	-0.56%	156,300	214,170	11.77	520.59	0	0
CTT	17.7	0				0	0.00%	-	83,143	4.57	-	0	0
CX8	9.2	9.2	9	9.2	9	0	0.00%	400	23,495	1.29	46.94	0	0
D11	10.3	10.3	10	10.3	10	0	0.00%	300	75,583	4.15	24.07	0	0
DAD	18.4	18.4	18.4	18.4	18.4	0	0.00%	200	85,729	4.71	10.03	0	0
DAE	14.5	14.9	14.9	14.9	14.9	+400	+2.76%	400	28,692	1.58	11.33	0	0
DC2	7.5	0				0	0.00%	-	84,785	4.66	-	0	0
DDG	2.7	2.7	2.7	2.8	2.6	0	0.00%	332,600	215,568	11.84	-	0	0
DHP	11.9	0				0	0.00%	-	112,957	6.21	-	0	0
DHT	81.5	81.7	82	82	81.2	+200	+0.25%	11,800	6,727,199	369.63	93.69	0	0
DIH	16	16	16	16	16	0	0.00%	1,500	110,307	6.06	8.24	0	0
DL1	8.5	8.5	8.5	8.6	8.4	0	0.00%	1,036,200	903,007	49.62	708.33	57,700	0
DNC	67.4	65	65.5	65.5	65	-2,400	-3.56%	400	521,806	28.67	10.68	0	0
DNP	21.4	0				0	0.00%	-	3,016,673	165.75	-	0	0
DP3	53.4	53.3	53.5	53.5	53.1	-100	-0.19%	2,700	1,145,946	62.96	9.46	0	0
DS3	5.4	5.6	5.6	5.6	5.6	+200	+3.7%	100	59,750	3.28	6.77	0	0
DST	8.3	8.3	8.2	8.4	8.2	0	0.00%	148,800	268,090	14.73	150.91	0	0
DTD	16.8	17.2	16.7	17.7	16.7	+400	+2.38%	947,200	1,147,000	63.02	7.03	134,600	15,500
DTG	16.4	16.6	16.7	16.7	16.6	+200	+1.22%	2,800	138,653	7.62	5.99	0	0
DTK	12.4	12	12.2	12.2	12	-400	-3.23%	900	8,193,210	450.18	11.85	0	0
DVM	7	6.9	6.9	7	6.9	-100	-1.43%	229,800	295,181	16.22	6.17	0	0
DXP	9.9	9.9	10	10	9.8	0	0.00%	173,300	593,110	32.59	11.02	0	0
EBS	11.2	0				0	0.00%	-	111,615	6.13	-	0	0
ECI	14.6	0				0	0.00%	-	25,696	1.41	-	0	0
EID	25.7	25.7	25.7	25.7	25.7	0	0.00%	800	385,500	21.18	5.65	0	0
EVS	5.9	6	5.9	6.1	5.8	+100	+1.69%	219,100	988,804	54.33	57.69	2,400	1,300
FID	2	0				0	0.00%	-	49,432	2.72	-	0	0
GDW	33.2	0				0	0.00%	-	315,400	17.33	-	0	0
GIC	15.5	15.2	15.1	15.2	15.1	-300	-1.94%	200	184,224	10.12	11.34	0	0
GKM	3.9	4.2	4	4.2	3.9	+300	+7.69%	1,215,400	132,024	7.25	34.43	0	0
GLT	22.4	21.2	22	24.6	20.2	-1,200	-5.36%	49,200	198,240	10.89	38.27	0	2,600
GMA	53.5	0				0	0.00%	-	1,070,000	58.79	-	0	0
GMX	17.4	17.8	17.8	17.8	17.4	+400	+2.3%	10,200	160,813	8.84	12.93	0	0
HAD	15	0				0	0.00%	-	60,000	3.30	-	0	0
HAT	44.9	0				0	0.00%	-	140,223	7.70	-	0	0
HBS	6.5	6.7	6.6	6.7	6.6	+200	+3.08%	56,700	221,099	12.15	23.76	4,000	0
HCC	18.2	18.1	18.3	18.3	18.1	-100	-0.55%	5,000	117,986	6.48	9.40	0	0
HCT	12	0				0	0.00%	-	24,197	1.33	-	0	0
HDA	4.5	4.5	4.5	4.5	4.5	0	0.00%	1,500	124,200	6.82	8.54	0	0
HEV	18.5	0				0	0.00%	-	18,500	1.02	-	0	0
HGM	270	270	271	271	267	0	0.00%	900	3,402,000	186.92	18.76	0	0
HHC	136.9	0				0	0.00%	-	2,248,583	123.55	-	0	0
HJS	26.9	26.8	29.4	29.4	26.7	-100	-0.37%	5,900	562,797	30.92	11.94	0	0
HKT	10.5	0				0	0.00%	-	64,418	3.54	-	0	0
HLC	11	10.9	11	11	10.9	-100	-0.91%	6,500	277,026	15.22	3.16	0	0
HLD	14.7	14.7	15	15	14.5	0	0.00%	47,900	464,519	25.52	78.61	0	1,000
HMH	15.3	0				0	0.00%	-	201,958	11.10	-	0	0
HMR	11.4	11.5	11.4	11.5	11.3	+100	+0.88%	12,600	64,543	3.55	10.70	0	0
HOM	4.1	4.1	4.1	4.1	3.9	0	0.00%	17,300	295,191	16.22	-	0	0
HTC	25.7	0				0	0.00%	-	424,050	23.30	-	0	0
HUT	12.7	12.7	12.6	12.8	12.6	0	0.00%	427,000	11,334,902	622.80	72.57	0	21,100
HVT	34.5	34.5	34.5	34.5	34.2	0	0.00%	87,400	947,717	52.07	4.97	0	0
ICG	9.9	9.8	9.9	9.9	9.8	-100	-1.01%	7,500	172,206	9.46	653.33	0	0
IDC	45.7	48.2	45.7	48.7	45.7	+2,500	+5.47%	5,461,600	15,905,997	873.96	8.07	1,695,720	267,560
IDJ	5.1	5	5.1	5.2	5	-100	-1.96%	1,144,800	867,451	47.66	9.07	3,000	135,200
IDV	26.3	27	26.4	27.2	26.4	+700	+2.66%	44,800	1,113,393	61.18	7.80	0	0
INC	29.2	0				0	0.00%	-	58,400	3.21	-	0	0
INN	58	60.2	60.2	60.2	60.2	+2,200	+3.79%	100	1,080,951	59.39	9.98	0	0
IPA	13.6	13.9	13.5	14.2	13.5	+300	+2.21%	232,800	2,972,317	163.31	7.22	3,500	0
ITQ	2.6	2.7	2.6	2.7	2.6	+100	+3.85%	11,700	85,977	4.72	81.82	0	0
IVS	9.5	9.1	9.5	9.6	9.1	-400	-4.21%	86,800	954,802	52.46	36.84	2,000	2,200
KDM	15.7	16.8	15.7	16.8	14.2	+1,100	+7.01%	13,200	127,629	7.01	98.25	0	0
KHS	28.3	28.2	28.2	28.4	26.4	-100	-0.35%	36,500	340,965	18.73	14.44	0	0
KKC	5.9	0				0	0.00%	-	30,679	1.69	-	0	0
KMT	10.4	0				0	0.00%	-	102,404	5.63	-	0	0
KSD	5.8	5.9	5.8	5.9	5.8	+100	+1.72%	13,600	70,800	3.89	-	0	0
KSF	64.5	65.6	64.5	65.7	64	+1,100	+1.71%	23,400	19,680,000	1,081.32	28.98	1,200	0
KST	13.5	0				0	0.00%	-	80,892	4.44	-	0	0
KSV	164.3	164.2	165	165.9	164.2	-100	-0.06%	13,300	32,840,000	1,804.40	25.74	0	0
KTS	48	0				0	0.00%	-	243,360	13.37	-	0	0
L14	29.3	29.6	29.3	29.9	29.3	+300	+1.02%	62,600	913,436	50.19	53.24	3,900	4,030
L18	28.5	28.7	28.5	28.7	28.5	+200	+0.7%	33,500	1,312,732	72.13	5.36	0	0
L40	26.3	26.2	26.3	26.3	26.2	-100	-0.38%	80,800	282,960	15.55	2.20	0	0
LAS	20.9	21.3	20.9	21.3	20.7	+400	+1.91%	778,100	2,403,841	132.08	15.84	35,900	0
LBE	29	0				0	0.00%	-	57,998	3.19	-	0	0
LCD	19.6	0				0	0.00%	-	29,399	1.62	-	0	0
LDP	10.8	10.8	10.8	10.9	10.8	0	0.00%	9,800	144,052	7.91	19.82	0	0
LHC	74.8	75.8	75	76.8	74.5	+1,000	+1.34%	113,300	1,091,520	59.97	16.30	0	0
LIG	3.2	3.5	3.2	3.5	3.2	+300	+9.38%	4,230,700	329,772	18.12	159.09	0	0
MAC	19.3	18.3	20.5	20.5	18.3	-1,000	-5.18%	4,400	415,582	22.83	5.89	0	200
MAS	38	0				0	0.00%	-	162,172	8.91	-	0	0
MBG	3.2	3.2	3.3	3.3	3.2	0	0.00%	357,700	384,699	21.14	14.04	0	0
MBS	26.7	27.5	26.8	28.2	26.6	+800	+3%	7,870,800	15,751,531	865.47	20.43	59,600	451,100
MCC	12.5	0				0	0.00%	-	62,327	3.42	-	0	0
MCF	7.5	7.6	7.6	7.6	7.6	+100	+1.33%	1,100	81,912	4.50	9.92	0	0
MCO	8.2	8.3	8.2	8.3	8.1	+100	+1.22%	28,400	34,063	1.87	166.00	0	0
MDC	10.9	10.9	10.9	10.9	10.8	0	0.00%	18,900	233,460	12.83	4.38	0	0
MED	23.4	0				0	0.00%	-	290,394	15.96	-	0	0
MEL	6	0				0	0.00%	-	90,000	4.95	-	0	0
MIC	26	25.1	26	26	25.1	-900	-3.46%	4,500	138,417	7.61	13.27	0	0
MKV	9.5	9.5	9.5	9.5	9.5	0	0.00%	400	47,500	2.61	6.48	0	0
MST	5.8	5.8	5.7	5.8	5.7	0	0.00%	1,022,500	440,825	24.22	25.66	0	18,600
MVB	18.2	18	18.2	18.2	18	-200	-1.10%	2,700	1,890,000	103.85	9.80	0	200
NAG	13.3	13.5	13.2	13.5	13.1	+200	+1.5%	287,000	482,761	26.53	17.46	0	8,700
NAP	10.1	0				0	0.00%	-	217,324	11.94	-	0	0
NBC	9.9	9.8	9.8	9.9	9.7	-100	-1.01%	69,800	362,591	19.92	9.77	0	0
NBP	10.1	10.1	10.1	10.1	10.1	0	0.00%	1,000	129,942	7.14	-	0	0
NBW	33	0				0	0.00%	-	359,700	19.76	-	0	0
NDN	9.2	9.2	9.1	9.3	9	0	0.00%	137,200	659,253	36.22	18.29	0	0
NDX	5.3	5.3	5.4	5.4	5.3	0	0.00%	3,500	50,814	2.79	331.25	1,900	0
NET	81.5	81.6	81.5	81.7	81.5	+100	+0.12%	6,100	1,827,707	100.42	8.85	0	0
NFC	55	60.5	55	60.5	55	+5,500	+10%	32,500	951,741	52.29	21.27	0	0
NHC	18.1	0				0	0.00%	-	55,052	3.02	-	0	0
NRC	4.6	4.6	4.6	4.7	4.5	0	0.00%	215,200	425,950	23.40	-	0	3,300
NSH	4.2	4.2	4.1	4.3	4.1	0	0.00%	31,400	86,912	4.78	46.15	0	0
NST	13.3	0				0	0.00%	-	148,987	8.19	-	0	0
NTH	54	53	53	53	53	-1,000	-1.85%	2,000	572,509	31.46	11.75	0	0
NTP	64.7	64.9	64.7	65.8	64.4	+200	+0.31%	290,500	9,250,345	508.26	13.92	2,100	43,800
NVB	12.1	12.5	12.4	12.7	12.1	+400	+3.31%	905,800	14,682,909	806.75	-	73,000	29,100
OCH	5.9	5.9	5.9	5.9	5.8	0	0.00%	19,000	1,180,000	64.84	6.64	0	0
ONE	5.4	0				0	0.00%	-	42,626	2.34	-	0	0
PBP	12.7	13	12.8	13	12.8	+300	+2.36%	13,700	62,394	3.43	9.58	0	0
PCE	21.5	21.5	21.5	21.5	21.5	0	0.00%	2,500	215,000	11.81	9.69	0	0
PCH	19	19.4	19	19.5	19	+400	+2.11%	127,200	469,479	25.80	37.82	0	0
PCT	11.5	0				0	0.00%	-	575,408	31.62	-	0	0
PDB	12.6	12.6	12.6	12.6	12.5	0	0.00%	9,400	112,266	6.17	13.98	0	0
PEN	9	8.2	8.1	8.2	8.1	-800	-8.89%	1,300	41,000	2.25	40.59	0	0
PGN	5.9	5.8	5.8	5.9	5.8	-100	-1.69%	21,000	54,896	3.02	72.50	0	0
PGS	30.9	0				0	0.00%	-	1,544,963	84.89	-	0	0
PGT	9.1	0				0	0.00%	-	84,100	4.62	-	0	0
PHN	70	0				0	0.00%	-	507,774	27.90	-	0	0
PIA	27.5	0				0	0.00%	-	107,250	5.89	-	0	0
PIC	20.1	20.2	20.1	20.4	20.1	+100	+0.5%	4,000	673,466	37.00	23.46	0	0
PJC	28.9	0				0	0.00%	-	211,746	11.63	-	0	0
PLC	24.9	24.8	24.9	24.9	24.7	-100	-0.40%	125,400	2,003,780	110.10	46.36	0	7,000
PMB	10.8	10.8	10.8	10.8	10.8	0	0.00%	3,900	129,600	7.12	16.77	0	0
PMC	103.1	104.8	103.8	105.8	103.8	+1,700	+1.65%	6,100	978,054	53.74	16.72	100	0
PMP	13.6	0				0	0.00%	-	57,120	3.14	-	0	0
PMS	32.6	32.7	32.6	32.7	32.6	+100	+0.31%	1,400	235,498	12.94	7.83	0	0
POT	16.3	17.9	17.7	17.9	17.7	+1,600	+9.82%	3,600	347,797	19.11	103.47	0	0
PPE	10.8	0				0	0.00%	-	21,600	1.19	-	0	0
PPP	20.8	20.9	19.8	20.9	19.6	+100	+0.48%	800	183,920	10.11	11.83	0	0
PPS	11.8	11.7	12	12	11.7	-100	-0.85%	4,300	175,500	9.64	9.44	0	1,100
PPT	13.2	13.3	13.1	13.3	13	+100	+0.76%	216,600	261,277	14.36	25.88	0	0
PPY	9.1	9.3	9.3	9.3	9.3	+200	+2.2%	300	86,899	4.77	7.55	0	0
PRC	18.4	18.4	18.2	18.4	18.2	0	0.00%	23,100	22,080	1.21	11.18	0	0
PRE	20.9	20	20	20	20	-900	-4.31%	600	2,088,000	114.73	11.36	0	0
PSC	12.2	11.1	11.1	11.1	11.1	-1,100	-9.02%	100	79,920	4.39	80.43	0	0
PSD	11.7	11.9	11.8	11.9	11.7	+200	+1.71%	66,400	616,752	33.89	7.63	0	0
PSE	11.8	11.8	11.6	11.8	11.6	0	0.00%	1,000	147,500	8.10	9.78	0	0
PSI	6.8	7	6.7	7	6.7	+200	+2.94%	284,400	418,889	23.02	16.17	21,900	0
PSW	8	8.2	8.1	8.2	8	+200	+2.5%	6,700	139,400	7.66	18.43	0	0
PTD	6.8	0				0	0.00%	-	34,000	1.87	-	0	0
PTI	23.7	23.8	23.7	23.8	23.5	+100	+0.42%	11,300	2,870,093	157.70	5.95	0	0
PTS	9.3	8.9	8.9	8.9	8.9	-400	-4.30%	100	49,555	2.72	12.97	0	0
PTX	20.8	19.6	19.2	19.6	19.2	-1,200	-5.77%	400	126,076	6.93	6.43	0	0
PV2	2.5	2.5	2.5	2.6	2.4	0	0.00%	81,400	92,172	5.06	-	0	0
PVB	30.2	30.2	30.7	30.7	30	0	0.00%	131,600	652,320	35.84	44.87	0	1,100
PVC	11.4	11.4	11.4	11.5	11.3	0	0.00%	1,116,200	925,617	50.86	633.33	0	0
PVG	6.7	6.6	6.7	6.7	6.6	-100	-1.49%	21,600	263,990	14.50	20.63	0	0
PVI	56.8	57.4	57.9	57.9	56.9	+600	+1.06%	18,600	13,445,482	738.76	16.14	100	0
PVS	32.1	32.2	32.1	32.3	31.8	+100	+0.31%	3,759,200	15,390,515	845.63	16.74	97,200	893,200
QHD	28.5	0				0	0.00%	-	188,940	10.38	-	0	0
QST	28	30.7	30.7	30.7	30.7	+2,700	+9.64%	10,000	99,468	5.47	10.93	0	0
QTC	16.5	0				0	0.00%	-	44,550	2.45	-	0	0
RCL	13.7	13.8	13.6	13.8	13.6	+100	+0.73%	3,500	191,250	10.51	160.47	0	0
S55	60	60	60	60	60	0	0.00%	100	600,000	32.97	5.58	0	0
S99	7.3	7.4	7.3	7.4	7.2	+100	+1.37%	89,000	733,594	40.31	18.36	0	0
SAF	52.9	52.5	52	52.5	52	-400	-0.76%	1,600	632,446	34.75	17.08	0	0
SCG	65.5	65.3	65.5	65.5	65.1	-200	-0.31%	28,200	5,550,500	304.97	28.06	0	200
SCI	7.2	7.2	7.3	7.3	7.1	0	0.00%	45,000	219,538	12.06	7,200.00	0	0
SD5	8.7	0				0	0.00%	-	226,199	12.43	-	0	0
SD9	11.8	11.6	11.8	11.8	11.6	-200	-1.69%	7,800	397,114	21.82	15.70	0	0
SDA	2.8	0				0	0.00%	-	73,377	4.03	-	0	0
SDC	7.7	0				0	0.00%	-	20,094	1.10	-	0	0
SDG	15.6	0				0	0.00%	-	158,184	8.69	-	0	0
SDN	23.6	0				0	0.00%	-	71,660	3.94	-	0	0
SDU	15.3	0				0	0.00%	-	306,000	16.81	-	0	0
SEB	46.2	48.7	46.3	48.7	46.3	+2,500	+5.41%	900	1,558,398	85.63	14.25	0	0
SED	24.3	24.3	24.5	24.5	24.3	0	0.00%	4,800	243,000	13.35	4.45	0	0
SFN	19.8	18.1	18.1	18.1	18.1	-1,700	-8.59%	100	51,841	2.85	7.05	0	0
SGC	106.1	107.9	105.1	107.9	105.1	+1,800	+1.7%	300	771,224	42.37	7.70	0	0
SGD	22.9	22.9	25	25	22.9	0	0.00%	700	92,585	5.09	-	0	0
SGH	22	24.2	24.2	24.2	24.2	+2,200	+10%	100	299,211	16.44	32.61	0	0
SHE	9.4	9.2	9.1	9.4	9.1	-200	-2.13%	7,800	105,823	5.81	8.64	0	0
SHN	6.1	6.1	6.2	6.2	5.9	0	0.00%	400	790,604	43.44	89.71	0	0
SHS	12.8	13.4	11.6	13.6	11.6	+600	+4.69%	30,898,500	11,985,794	658.56	10.73	25,400	17,000
SJ1	10.5	10.7	10	10.7	10	+200	+1.9%	5,700	465,158	25.56	8.26	0	0
SJE	18.2	18.1	18	18.1	17.9	-100	-0.55%	111,000	437,454	24.04	2.83	0	0
SLS	197	198.5	197.1	198.5	197.1	+1,500	+0.76%	2,300	1,943,701	106.80	3.69	0	0
SMN	12	12.3	12.3	12.3	12.3	+300	+2.5%	500	54,182	2.98	9.01	0	0
SMT	9.7	9.5	8.9	9.5	8.9	-200	-2.06%	2,900	51,941	2.85	43.38	0	0
SPC	9.8	0				0	0.00%	-	103,194	5.67	-	0	0
SPI	1.8	0				0	0.00%	-	30,267	1.66	-	0	0
SRA	3.3	0				0	0.00%	-	142,560	7.83	-	0	0
SSM	5.5	0				0	0.00%	-	27,211	1.50	-	0	0
STC	17	17	16.6	17	16.6	0	0.00%	4,200	96,314	5.29	9.45	0	0
STP	8.7	0				0	0.00%	-	69,792	3.83	-	0	0
SVN	4.4	4.3	4.4	4.4	4.2	-100	-2.27%	397,100	90,300	4.96	195.45	0	0
SZB	40.7	41.2	40.7	41.5	40.5	+500	+1.23%	16,100	1,236,000	67.91	6.67	0	0
TA9	13.6	13.6	13.8	13.8	13.3	0	0.00%	27,600	168,909	9.28	8.10	0	0
TBX	10	0				0	0.00%	-	15,103	0.83	-	0	0
TD6	8.9	8.9	8.9	9	8.8	0	0.00%	24,100	-	-	8.80	0	0
TDT	6.9	6.8	6.9	6.9	6.8	-100	-1.45%	47,900	162,496	8.93	10.99	0	0
TET	27.1	0				0	0.00%	-	154,550	8.49	-	0	0
TFC	78.9	77	78	78	77	-1,900	-2.41%	2,600	1,295,910	71.20	8.05	0	0
THB	10.8	10	10	10	10	-800	-7.41%	900	114,246	6.28	44.25	0	0
THD	28.1	28.1	28.2	28.2	27.8	0	0.00%	4,700	10,818,499	594.42	128.31	0	100
THS	16.5	0				0	0.00%	-	44,550	2.45	-	0	0
THT	8.5	8.3	8.4	8.4	8.3	-200	-2.35%	11,200	203,923	11.20	9.09	100	0
TIG	7.1	7.2	7.2	7.3	7.1	+100	+1.41%	919,600	1,393,965	76.59	7.89	110,200	0
TJC	19.7	0				0	0.00%	-	169,420	9.31	-	0	0
TKU	13.6	14.9	14.9	14.9	14.9	+1,300	+9.56%	2,400	108,111	5.94	13.28	0	0
TMB	70.5	70.2	70.2	70.7	70.2	-300	-0.43%	15,600	1,053,000	57.86	5.27	0	0
TMC	7.5	7.6	7.6	7.6	7.6	+100	+1.33%	200	94,240	5.18	9.41	0	0
TMX	9.1	9.1	10	10	9.1	0	0.00%	700	54,600	3.00	42.52	100	600
TNG	21.5	22.4	21.6	22.8	21.2	+900	+4.19%	4,402,700	2,746,267	150.89	8.72	23,800	498,450
TOT	17.6	17.7	17.8	17.8	17.6	+100	+0.57%	1,200	162,979	8.95	6.76	0	0
TPH	12.2	0				0	0.00%	-	25,571	1.41	-	0	0
TPP	10	0				0	0.00%	-	450,000	24.73	-	0	0
TSB	34.8	34.8	35.8	35.8	34.7	0	0.00%	700	234,743	12.90	45.02	200	0
TTC	6.4	6.4	6.4	6.4	6.4	0	0.00%	500	38,019	2.09	12.48	500	0
TTH	2.5	2.6	2.5	2.6	2.5	+100	+4%	74,900	97,175	5.34	-	0	0
TTL	7.6	7.6	7.6	7.6	7.6	0	0.00%	100	318,088	17.48	-	100	0
TTT	32.9	32.5	31.9	32.5	31.9	-400	-1.22%	200	148,532	8.16	7.08	0	0
TV3	11.8	11.6	11.3	11.6	11.3	-200	-1.69%	12,700	110,401	6.07	10.44	0	0
TV4	15	0				0	0.00%	-	296,722	16.30	-	0	0
TVC	8.9	9	8.9	9	8.8	+100	+1.12%	95,300	995,496	54.70	2.81	0	0
TVD	10.5	10.5	10.5	10.5	10.5	0	0.00%	32,100	472,110	25.94	4.95	0	0
TXM	4.5	4.6	4.5	4.6	4.5	+100	+2.22%	30,800	32,200	1.77	-	0	0
UNI	7.9	0				0	0.00%	-	336,679	18.50	-	0	0
V12	12.8	0				0	0.00%	-	148,941	8.18	-	0	0
V21	6.5	0				0	0.00%	-	77,999	4.29	-	0	0
VBC	20.3	0				0	0.00%	-	152,249	8.37	-	0	0
VC1	10	10	10	10	10	0	0.00%	1,000	120,000	6.59	33.44	0	0
VC2	7.5	7.6	7.5	7.7	7.4	+100	+1.33%	621,900	522,648	28.72	8.97	34,900	15,500
VC3	28.2	28.3	28.1	28.8	27.9	+100	+0.35%	776,000	3,541,772	194.60	54.11	17,400	48,200
VC6	28	25.2	27	27	25.2	-2,800	-10.00%	200	273,190	15.01	10.11	0	0
VC7	8.8	8.9	9	9	8.8	+100	+1.14%	110,600	855,206	46.99	59.73	0	100
VC9	4.1	4.1	4	4.1	4	0	0.00%	2,000	68,450	3.76	87.23	0	0
VCC	9.3	0				0	0.00%	-	223,200	12.26	-	0	0
VCM	6.9	7.5	7.3	7.5	7.3	+600	+8.7%	1,100	45,000	2.47	12.65	0	0
VCS	47.7	49.1	47.7	50	47.6	+1,400	+2.94%	305,800	7,856,000	431.65	10.18	31,200	9,400
VDL	10.7	0				0	0.00%	-	156,832	8.62	-	0	0
VE1	3.5	3.5	3.3	3.5	3.3	0	0.00%	12,600	20,759	1.14	42.17	0	0
VE3	7.8	8	8	8	8	+200	+2.56%	200	10,558	0.58	41.45	0	0
VE4	259.4	0				0	0.00%	-	266,663	14.65	-	0	0
VFS	22.4	22.7	22.4	22.7	20.2	+300	+1.34%	7,646,700	2,941,917	161.64	23.19	218,900	331,600
VGP	30.2	30	29	30	29	-200	-0.66%	6,800	234,778	12.90	13.85	0	0
VGS	27	28	27	28	26.8	+1,000	+3.7%	1,411,600	1,566,100	86.05	15.18	43,000	85,200
VHE	4	4.1	4	4.3	4	+100	+2.5%	266,100	135,874	7.47	71.93	0	0
VHL	11	0				0	0.00%	-	275,000	15.11	-	0	0
VIF	16.9	16.8	16.9	16.9	16.4	-100	-0.59%	17,500	5,880,000	323.08	17.23	0	0
VIG	6.2	6.4	6.2	6.6	6.1	+200	+3.23%	457,900	288,853	15.87	13.88	23,100	3,400
VIT	18.4	18.5	18.5	18.5	18.4	+100	+0.54%	8,400	924,994	50.82	17.64	0	0
VLA	11	0				0	0.00%	-	43,956	2.42	-	0	0
VMC	6.5	6.5	6.3	6.5	6.3	0	0.00%	5,800	169,872	9.33	52.85	0	0
VMS	18.7	0				0	0.00%	-	168,300	9.25	-	0	0
VNC	64.7	63.7	65	65	63.7	-1,000	-1.55%	8,500	668,822	36.75	19.20	0	0
VNF	13.8	13.8	13.8	13.9	13.7	0	0.00%	35,700	437,465	24.04	7.31	900	0
VNR	21.4	21.5	21.4	21.5	21.2	+100	+0.47%	39,800	3,921,416	215.46	9.97	4,700	0
VNT	24.4	0				0	0.00%	-	406,116	22.31	-	0	0
VSA	23.3	23.3	23.3	23.3	23.3	0	0.00%	400	328,448	18.05	14.98	0	0
VSM	14.3	0				0	0.00%	-	71,964	3.95	-	0	0
VTC	9.1	8.5	8.5	8.6	8.5	-600	-6.59%	2,200	38,498	2.12	10.91	700	0
VTH	8	7.9	7.9	7.9	7.9	-100	-1.25%	100	62,410	3.43	6.77	0	0
VTJ	3.8	0				0	0.00%	-	43,320	2.38	-	0	0
VTV	11.7	12	11.6	12	11.3	+300	+2.56%	22,900	374,398	20.57	-	0	100
VTZ	16.9	16.8	16.9	17	16.8	-100	-0.59%	1,342,000	1,279,485	70.30	14.21	22,800	24,700
WCS	377	377	377	377	377	0	0.00%	200	942,500	51.79	15.04	0	0
WSS	4.8	5	4.9	5	4.9	+200	+4.17%	30,700	251,500	13.82	-	0	0
X20	13.1	0				0	0.00%	-	225,975	12.42	-	0	0
PCG	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	357,748,448	19,656.51		6,049,320	3,300,340

※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」