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	6	6	6.1	6.1	6	0	0.00%	148,500	413,926	24.79	-	0	2,800
ADC	18.5	0				0	0.00%	-	73,592	4.41	-	0	0
ALT	14.3	12.9	12.9	12.9	12.9	-1,400	-9.79%	3,900	74,004	4.43	23.37	0	0
AMC	13	13	13	13	13	0	0.00%	1,200	55,575	3.33	6.84	0	0
AME	7	0				0	0.00%	-	456,400	27.33	-	0	0
AMV	2	0				0	0.00%	-	262,211	15.70	-	0	0
API	6.7	6.6	6.7	6.8	6.6	-100	-1.49%	256,100	554,954	33.23	-	0	0
APS	7.7	7.5	7.8	7.9	7.5	-200	-2.60%	476,900	622,500	37.28	28.63	0	0
ARM	25.3	27.8	27.8	27.8	27.8	+2,500	+9.88%	100	86,494	5.18	18.12	0	0
ATS	24.2	21.8	21.8	21.8	21.8	-2,400	-9.92%	100	76,300	4.57	382.46	0	0
BAB	12.8	12.9	12.8	13.1	12.8	+100	+0.78%	12,700	12,941,526	774.94	11.43	0	0
BAX	33.5	0				0	0.00%	-	274,700	16.45	-	0	0
BBS	12.3	0				0	0.00%	-	73,800	4.42	-	0	0
BCC	7.7	8	7.7	8	7.7	+300	+3.9%	212,600	985,678	59.02	-	0	0
BCF	41.4	41.4	41.4	41.4	41.4	0	0.00%	200	1,571,741	94.12	13.59	0	0
BED	25.8	0				0	0.00%	-	77,400	4.63	-	0	0
BKC	25.6	23.2	25.2	25.3	23.2	-2,400	-9.38%	128,100	544,631	32.61	5.25	0	0
BNA	7.2	7.1	7.2	7.2	7	-100	-1.39%	58,800	221,871	13.29	3.49	0	0
BPC	12.3	0				0	0.00%	-	46,740	2.80	-	0	0
BTS	5.4	5.3	5.3	5.4	5.3	-100	-1.85%	13,300	654,867	39.21	-	0	0
BTW	59.4	59.4	59.4	59.4	59.4	0	0.00%	200	555,984	33.29	11.81	0	0
BVS	32.5	31.8	32.8	32.9	31.7	-700	-2.15%	576,800	2,295,965	137.48	11.83	11,810	23,700
BXH	18	0				0	0.00%	-	54,217	3.25	-	0	0
C69	14.9	14.9	14.9	16	14	0	0.00%	669,600	920,820	55.14	54.38	0	0
CAG	7	7	7	7	7	0	0.00%	4,900	96,600	5.78	-	0	0
CAN	30	30	30	30	30	0	0.00%	300	150,000	8.98	70.59	0	0
CAP	39.7	39.8	39.7	39.8	39.6	+100	+0.25%	22,800	607,745	36.39	12.70	0	0
CAR	16.5	0				0	0.00%	-	91,823	5.50	-	0	0
CCR	13	0				0	0.00%	-	317,897	19.04	-	0	0
CDN	33.1	33.2	33.5	33.6	33.2	+100	+0.3%	12,600	3,286,800	196.81	10.91	0	0
CEO	19.7	19.6	19.8	20.5	19.2	-100	-0.51%	17,200,900	11,121,355	665.95	53.85	730,550	466,300
CET	9.2	0				0	0.00%	-	55,660	3.33	-	0	0
CIA	9.2	9.3	9.4	9.4	9.2	+100	+1.09%	2,500	173,550	10.39	38.43	0	0
CJC	19.5	18	18	18	18	-1,500	-7.69%	400	144,000	8.62	18.42	0	400
CKV	15.5	15.5	15.5	15.5	15	0	0.00%	1,200	62,186	3.72	22.43	0	0
CLH	21.3	21.3	21.2	21.3	21.1	0	0.00%	4,500	255,600	15.31	9.26	0	0
CLM	69	0				0	0.00%	-	759,000	45.45	-	0	0
CMC	9.3	9.3	9.3	9.3	9.3	0	0.00%	500	47,508	2.84	290.63	0	0
CMS	8.2	8.2	8.1	8.2	7.9	0	0.00%	55,200	208,710	12.50	42.27	0	0
CPC	17.5	0				0	0.00%	-	71,425	4.28	-	0	0
CSC	17	16.9	16.9	17.3	16.8	-100	-0.59%	23,000	632,212	37.86	98.83	0	0
CST	12.7	12.7	12.7	12.9	12.7	0	0.00%	22,900	544,154	32.58	4.18	0	0
CTB	18.5	18.4	18.5	18.5	18.4	-100	-0.54%	600	377,567	22.61	5.32	0	0
CTP	6.8	6.7	6.9	7	6.6	-100	-1.47%	198,000	81,070	4.85	197.06	700	0
CTT	29.8	0				0	0.00%	-	139,981	8.38	-	0	0
CX8	9.5	0				0	0.00%	-	24,261	1.45	-	0	0
D11	11	0				0	0.00%	-	90,403	5.41	-	0	0
DAD	18.5	18.4	18.3	18.4	18.3	-100	-0.54%	2,100	85,729	5.13	10.03	0	0
DAE	14.3	0				0	0.00%	-	27,537	1.65	-	0	0
DC2	6.5	6	6	6	6	-500	-7.69%	800	67,828	4.06	9.88	0	0
DDG	1.2	0				0	0.00%	-	95,808	5.74	-	0	0
DHP	11.5	11.5	11.5	11.5	11.5	0	0.00%	2,000	109,160	6.54	8.27	0	0
DHT	73	71.5	70	73	69.5	-1,500	-2.05%	9,300	6,476,044	387.79	82.00	200	5,000
DIH	11	10.9	10.6	10.9	10.6	-100	-0.91%	300	75,146	4.50	5.62	0	0
DL1	5.2	5.1	5.2	5.3	5.1	-100	-1.92%	574,800	595,980	35.69	425.00	5,600	0
DNC	50.1	50.1	50.1	50.1	50.1	0	0.00%	500	502,738	30.10	8.23	0	0
DNP	20.1	20	20	20	20	-100	-0.50%	100	2,819,321	168.82	59.52	0	0
DP3	53.3	53.5	53.3	53.6	53	+200	+0.38%	9,100	1,150,246	68.88	9.49	0	500
DS3	6.7	6.2	6.2	6.2	6.2	-500	-7.46%	1,300	66,152	3.96	7.50	0	0
DST	11.3	12.4	11.7	12.4	11.3	+1,100	+9.73%	473,900	400,520	23.98	225.45	0	2,700
DTD	16.8	17.4	16.8	17.4	16.6	+600	+3.57%	481,600	1,160,337	69.48	7.11	0	3,200
DTG	16	0				0	0.00%	-	153,685	9.20	-	0	0
DTK	13	12.4	13	13.2	12.4	-600	-4.62%	33,400	8,466,317	506.97	12.24	0	0
DVM	5.5	5.5	5.5	5.6	5.3	0	0.00%	925,300	258,818	15.50	4.92	0	0
DXP	11	11.1	11	11.2	10.9	+100	+0.91%	237,300	665,002	39.82	12.36	0	0
EBS	11.9	0				0	0.00%	-	118,590	7.10	-	0	0
ECI	9.5	0				0	0.00%	-	16,720	1.00	-	0	0
EID	22.3	22.3	22.1	22.8	22.1	0	0.00%	1,700	334,500	20.03	4.90	0	0
EVS	6	6	6	6.2	5.9	0	0.00%	328,700	988,804	59.21	57.69	10,800	15,600
FID	1.8	1.8	1.7	1.9	1.7	0	0.00%	27,500	44,489	2.66	10.23	0	0
GDW	37.1	33.4	37.5	37.5	33.4	-3,700	-9.97%	1,300	317,300	19.00	7.95	400	0
GIC	14.9	14.9	14.9	14.9	14.9	0	0.00%	100	180,588	10.81	11.12	0	0
GKM	1.6	0				0	0.00%	-	50,295	3.01	-	0	0
GLT	21.9	21	22	22	21	-900	-4.11%	5,700	196,370	11.76	10.67	0	0
GMA	57	0				0	0.00%	-	1,140,000	68.26	-	0	0
GMX	15.3	16.5	16.1	16.5	15.3	+1,200	+7.84%	9,900	149,068	8.93	11.98	0	0
HAD	13.8	0				0	0.00%	-	55,200	3.31	-	0	0
HAT	33	35.1	33.5	35.1	33.5	+2,100	+6.36%	300	109,617	6.56	8.39	0	0
HBS	4.5	0				0	0.00%	-	148,499	8.89	-	0	0
HCC	29	0				0	0.00%	-	189,038	11.32	-	0	0
HCT	10.8	0				0	0.00%	-	21,777	1.30	-	0	0
HDA	6.2	6.1	6.1	6.1	6.1	-100	-1.61%	300	168,360	10.08	11.57	0	0
HEV	7.5	7.7	7.7	7.7	7.7	+200	+2.67%	200	38,500	2.31	38.31	0	0
HGM	238	235.7	236.8	236.9	231	-2,300	-0.97%	12,400	2,969,820	177.83	16.37	500	0
HHC	149.7	0				0	0.00%	-	2,458,823	147.23	-	0	0
HJS	27.1	0				0	0.00%	-	569,097	34.08	-	0	0
HKT	9.9	9.5	9.8	9.8	9.5	-400	-4.04%	11,700	58,283	3.49	226.19	0	0
HLC	14.3	14.4	14.1	14.7	13.9	+100	+0.7%	56,500	365,979	21.91	4.17	1,000	1,000
HLD	21.2	21.9	21.2	22.2	20.6	+700	+3.3%	61,300	1,204,499	72.13	117.11	0	6,100
HMH	16.1	0				0	0.00%	-	222,860	13.34	-	0	0
HMR	11.9	11.6	11.9	11.9	11.6	-300	-2.52%	1,500	65,104	3.90	10.79	0	0
HOM	4.8	4.8	4.6	4.8	4.6	0	0.00%	29,600	345,589	20.69	-	0	0
HTC	30.9	0				0	0.00%	-	509,850	30.53	-	0	0
HUT	16	15.9	16	16.3	15.8	-100	-0.63%	1,659,800	16,985,741	1,017.11	90.86	157,700	13,020
HVT	28.5	28.5	28.4	28.6	28.3	0	0.00%	46,700	782,896	46.88	4.11	0	2,000
ICG	19.4	19.4	19.4	19.4	18.3	0	0.00%	3,100	340,897	20.41	1,293.33	700	800
IDC	39	39.5	39.1	39.6	38.8	+500	+1.28%	2,901,200	14,990,204	897.62	6.61	287,300	176,100
IDJ	4.9	4.8	4.9	4.9	4.8	-100	-2.04%	459,100	832,753	49.87	8.71	0	0
IDV	26.5	26.8	26.4	26.8	26.4	+300	+1.13%	11,500	1,105,146	66.18	9.14	0	0
INC	13	0				0	0.00%	-	41,600	2.49	-	0	0
INN	41.3	41.3	41	41.5	41	0	0.00%	12,200	1,115,100	66.77	6.85	0	0
IPA	19	18.9	19.2	19.2	18.7	-100	-0.53%	114,500	4,041,496	242.01	9.82	0	0
ITQ	2.8	2.9	2.8	2.9	2.7	+100	+3.57%	285,900	92,346	5.53	87.88	0	0
IVS	8.6	8.6	8.5	8.9	8.5	0	0.00%	383,700	902,341	54.03	34.82	0	328,400
KDM	24.7	24.2	23.9	24.2	23.4	-500	-2.02%	98,700	183,847	11.01	141.52	0	0
KHS	18.8	18.7	18.2	18.8	18	-100	-0.53%	37,200	260,015	15.57	9.58	0	0
KKC	6.7	0				0	0.00%	-	34,839	2.09	-	0	0
KMT	9	0				0	0.00%	-	88,619	5.31	-	0	0
KSD	4	4.4	4.2	4.4	4.2	+400	+10%	4,000	52,800	3.16	-	0	0
KSF	66.6	66	66.5	66.5	66	-600	-0.90%	29,200	19,800,000	1,185.63	29.15	1,200	0
KST	14	0				0	0.00%	-	83,888	5.02	-	0	0
KSV	151	136.8	151	151	135.9	-14,200	-9.40%	96,900	27,360,000	1,638.32	21.45	0	0
KTS	35.8	0				0	0.00%	-	181,506	10.87	-	0	0
L14	27.1	27.1	27.6	27.6	27.1	0	0.00%	87,500	836,287	50.08	48.74	0	0
L18	27.8	27.6	27.8	28	27.6	-200	-0.72%	12,800	1,262,418	75.59	5.16	0	0
L40	86.5	85.3	86.3	86.3	84.8	-1,200	-1.39%	18,200	921,240	55.16	7.16	0	0
LAS	16.5	16.6	16.5	16.6	16.4	+100	+0.61%	323,900	1,873,416	112.18	12.34	4,900	0
LBE	35.3	0				0	0.00%	-	109,430	6.55	-	0	0
LCD	19.6	0				0	0.00%	-	29,399	1.76	-	0	0
LDP	10.8	10.7	10.5	10.7	10.2	-100	-0.93%	105,600	200,391	12.00	19.63	0	0
LHC	113.6	112	112	112.8	109.6	-1,600	-1.41%	26,800	1,612,800	96.57	24.09	300	300
LIG	4	4	4.1	4.1	4	0	0.00%	292,100	376,883	22.57	181.82	0	0
MAC	12.4	12.8	12.2	12.8	12	+400	+3.23%	6,600	562,638	33.69	4.12	0	0
MAS	38	37	37	37	37	-1,000	-2.63%	500	157,904	9.46	40.93	0	500
MBG	3.1	3.1	3.1	3.1	3	0	0.00%	159,400	372,677	22.32	13.60	0	0
MBS	28.6	28	28.7	29.3	27.7	-600	-2.10%	10,578,400	18,443,509	1,104.40	20.80	3,070	2,002,220
MCC	13.7	0				0	0.00%	-	68,310	4.09	-	0	0
MCF	7.5	7.4	7.5	7.5	7.4	-100	-1.33%	4,600	79,756	4.78	9.66	0	0
MCO	6.3	6.3	6.3	6.3	6.3	0	0.00%	6,400	25,855	1.55	126.00	0	0
MDC	10.1	10.1	10.1	10.1	9.8	0	0.00%	11,200	216,325	12.95	4.06	0	0
MED	24.7	24.7	24.7	24.7	24.7	0	0.00%	800	306,527	18.35	20.10	0	0
MEL	6.4	0				0	0.00%	-	96,000	5.75	-	0	0
MIC	12.2	12.5	12.9	12.9	12.3	+300	+2.46%	4,100	106,843	6.40	6.61	0	0
MKV	15.9	16	15.4	16	15.4	+100	+0.63%	400	80,000	4.79	10.92	0	0
MST	6.6	6.5	6.5	6.6	6.4	-100	-1.52%	1,359,900	738,427	44.22	28.76	32,900	7,100
MVB	18	16.7	16.7	17.7	16.5	-1,300	-7.22%	39,100	1,753,500	105.00	9.10	400	0
NAG	8	8	8	8.1	8	0	0.00%	92,900	308,962	18.50	10.35	0	0
NAP	11.5	12.6	12.6	12.6	12.6	+1,100	+9.57%	100	271,117	16.23	16.03	0	0
NBC	8.9	8.9	8.8	8.9	8.7	0	0.00%	11,200	329,292	19.72	8.87	0	0
NBP	9.9	10.8	10.7	10.8	10.5	+900	+9.09%	201,500	138,947	8.32	-	6,500	0
NBW	31.1	0				0	0.00%	-	338,990	20.30	-	0	0
NDN	11.4	11.5	11.4	11.5	11.2	+100	+0.88%	238,400	824,066	49.35	22.86	7,400	0
NDX	6	0				0	0.00%	-	57,525	3.44	-	0	0
NET	67.8	67.6	67.8	67.8	67.3	-200	-0.29%	2,800	1,514,130	90.67	7.33	0	400
NFC	59.3	65	60	65	60	+5,700	+9.61%	200	1,022,532	61.23	22.86	0	0
NHC	20	0				0	0.00%	-	60,831	3.64	-	0	0
NRC	5.9	5.9	5.8	5.9	5.7	0	0.00%	331,800	546,327	32.71	-	0	0
NSH	5	4.8	5	5.1	4.7	-200	-4.00%	157,900	99,328	5.95	52.75	0	0
NST	12.2	11.6	12.2	12.2	11.6	-600	-4.92%	900	129,943	7.78	7.09	0	0
NTH	56.5	57	57	57	57	+500	+0.88%	100	615,717	36.87	12.64	0	0
NTP	66.6	67.2	66.8	67.7	65.9	+600	+0.9%	495,500	11,493,768	688.25	14.42	58,100	14,200
NVB	14	13.9	14.2	14.3	13.8	-100	-0.71%	521,200	16,327,395	977.69	-	13,400	17,700
OCH	6	6	5.9	6	5.9	0	0.00%	29,700	1,200,000	71.86	6.75	0	0
ONE	8.5	9.3	9	9.3	8.5	+800	+9.41%	198,100	73,411	4.40	57.41	0	0
PBP	12.7	0				0	0.00%	-	60,954	3.65	-	0	0
PCE	19.6	0				0	0.00%	-	196,000	11.74	-	0	0
PCH	19.7	20	19.7	20.1	19.7	+300	+1.52%	114,800	483,999	28.98	38.99	0	0
PCT	8.1	8.9	8.1	8.9	8.1	+800	+9.88%	11,600	445,316	26.67	5.45	0	0
PDB	28.9	28.5	29.4	29.4	28.5	-400	-1.38%	8,500	253,934	15.21	31.63	0	0
PEN	7.8	7.1	7.1	7.1	7.1	-700	-8.97%	100	35,500	2.13	35.15	0	0
PGN	6.2	6.4	6.3	6.6	6.3	+200	+3.23%	41,500	60,575	3.63	80.00	0	0
PGS	54	53.4	48.6	53.4	48.6	-600	-1.11%	400	2,669,936	159.88	25.44	0	0
PGT	7.8	8.1	7.1	8.1	7.1	+300	+3.85%	1,300	74,859	4.48	15.94	0	0
PHN	63.5	63.6	65	65	63.5	+100	+0.16%	400	461,349	27.63	7.92	0	200
PIA	26.5	0				0	0.00%	-	103,350	6.19	-	0	0
PIC	18.2	17.7	16.7	17.7	16.7	-500	-2.75%	300	590,116	35.34	20.56	0	0
PJC	28	0				0	0.00%	-	205,152	12.28	-	0	0
PLC	26.1	27	26.2	28	25.8	+900	+3.45%	498,400	2,181,534	130.63	50.47	0	8,400
PMB	9.9	9.9	10	10	9.9	0	0.00%	1,500	118,800	7.11	15.37	0	0
PMC	162.2	159	153	159	153	-3,200	-1.97%	1,300	1,483,879	88.86	25.37	0	500
PMP	12.5	0				0	0.00%	-	52,500	3.14	-	0	0
PMS	35.5	37.5	37.5	37.5	37.5	+2,000	+5.63%	2,200	270,066	16.17	8.98	0	0
POT	22.5	0				0	0.00%	-	437,175	26.18	-	0	0
PPE	12.8	0				0	0.00%	-	46,080	2.76	-	0	0
PPP	19	0				0	0.00%	-	167,200	10.01	-	0	0
PPS	10.2	0				0	0.00%	-	153,000	9.16	-	0	0
PPT	15.5	15.6	15.4	15.6	15.4	+100	+0.65%	197,600	306,461	18.35	30.35	0	0
PPY	9.3	9.3	9.3	9.3	9.3	0	0.00%	1,500	86,899	5.20	7.55	0	0
PRC	12.5	12.5	12.5	12.5	12.5	0	0.00%	100	77,496	4.64	7.59	0	0
PRE	21.7	21.6	21.7	21.9	21.6	-100	-0.46%	8,200	2,255,040	135.03	12.27	0	0
PSC	10.4	0				0	0.00%	-	74,880	4.48	-	0	0
PSD	16	17	16.2	17	16.2	+1,000	+6.25%	383,100	881,074	52.76	10.90	0	0
PSE	10.6	10.9	10.9	10.9	10.9	+300	+2.83%	100	136,250	8.16	9.04	0	0
PSI	8.5	8.4	8.5	8.6	8.3	-100	-1.18%	424,200	502,667	30.10	19.40	36,700	19,400
PSW	7.7	7.7	7.7	7.7	7.5	0	0.00%	25,400	130,900	7.84	17.30	500	0
PTD	7	7.7	6.5	7.7	6.4	+700	+10%	2,000	38,499	2.31	-	0	0
PTI	30	29	30	30	29	-1,000	-3.33%	300	3,497,172	209.41	7.25	0	0
PTS	10.6	10.6	10.6	10.6	10.6	0	0.00%	4,000	59,021	3.53	15.45	0	0
PTX	24.2	23	23	23	23	-1,200	-4.96%	2,000	147,946	8.86	7.55	0	0
PV2	2.6	2.6	2.6	2.7	2.6	0	0.00%	68,100	95,859	5.74	-	0	0
PVB	35.3	38.3	35.3	38.8	35.3	+3,000	+8.5%	933,200	827,280	49.54	56.91	0	0
PVC	12.2	13.4	12.3	13.4	12.1	+1,200	+9.84%	5,531,100	1,088,006	65.15	744.44	0	0
PVG	7.2	7.4	7.4	7.6	7	+200	+2.78%	364,500	295,989	17.72	23.13	200	0
PVI	93.5	93	94.5	94.5	92.4	-500	-0.53%	62,000	21,784,492	1,304.46	26.15	10,600	21,900
PVS	36	39.6	36	39.6	36	+3,600	+10%	14,655,800	20,252,236	1,212.71	20.59	731,590	647,750
QHD	47.3	0				0	0.00%	-	313,575	18.78	-	0	0
QST	25.7	27.8	23.4	27.8	23.4	+2,100	+8.17%	600	90,072	5.39	9.90	0	0
QTC	29	29	28	29	28	0	0.00%	3,500	78,300	4.69	34.81	0	0
RCL	13	12.8	12.5	12.8	12.5	-200	-1.54%	3,300	180,938	10.83	148.84	0	0
S55	55.7	0				0	0.00%	-	557,000	33.35	-	0	0
S99	9	9	9	9.1	8.9	0	0.00%	55,300	892,209	53.43	22.33	0	0
SAF	55.6	54.9	54.5	54.9	54.5	-700	-1.26%	8,200	661,358	39.60	17.87	0	0
SCG	63.5	63.9	63.6	64	63.6	+400	+0.63%	23,200	5,431,500	325.24	27.46	0	0
SCI	9.1	9.4	9.3	9.4	9.2	+300	+3.3%	14,200	286,619	17.16	9,400.00	0	600
SD5	9.1	9.1	9.1	9.1	9	0	0.00%	25,600	236,599	14.17	10.01	0	0
SD9	11.3	11.4	11.3	11.4	11.3	+100	+0.88%	30,100	390,268	23.37	15.43	0	0
SDA	2.1	0				0	0.00%	-	55,033	3.30	-	0	0
SDC	6.6	0				0	0.00%	-	17,224	1.03	-	0	0
SDG	10.2	0				0	0.00%	-	103,428	6.19	-	0	0
SDN	26	25	25	25	25	-1,000	-3.85%	700	75,911	4.55	10.57	100	0
SDU	17.5	0				0	0.00%	-	350,000	20.96	-	0	0
SEB	47.5	50	42.9	50	42.9	+2,500	+5.26%	200	1,599,998	95.81	14.63	0	0
SED	19.8	19.8	19.9	19.9	19.8	0	0.00%	3,700	198,000	11.86	3.63	0	0
SFN	21.6	0				0	0.00%	-	61,866	3.70	-	0	0
SGC	80	79.7	79.9	79.9	77	-300	-0.38%	300	569,662	34.11	5.69	0	0
SGD	19.6	19.8	19.8	19.8	19.8	+200	+1.02%	200	80,051	4.79	-	0	0
SGH	27.5	0				0	0.00%	-	340,013	20.36	-	0	0
SHE	7.2	7.1	7.1	7.3	6.9	-100	-1.39%	900	106,167	6.36	6.67	0	0
SHN	4.8	4.8	4.7	4.8	4.6	0	0.00%	14,700	622,114	37.25	70.59	0	0
SHS	20.6	20.8	20.8	22	20.8	+200	+0.97%	28,713,800	18,604,814	1,114.06	16.65	215,250	314,900
SJ1	13.2	12.9	13.2	13.2	12.9	-300	-2.27%	200	560,798	33.58	17.70	0	0
SJE	18.2	18.2	18.3	18.8	18.2	0	0.00%	184,700	439,871	26.34	2.84	0	0
SLS	160.9	160.1	160	160.1	159	-800	-0.50%	2,500	1,567,690	93.87	4.24	0	0
SMN	10.3	10.4	10.4	10.4	10.4	+100	+0.97%	900	45,812	2.74	7.62	0	0
SMT	10.7	11	11.1	11.1	10.7	+300	+2.8%	1,500	72,168	4.32	50.23	0	0
SPC	7.1	0				0	0.00%	-	74,763	4.48	-	0	0
SRA	2.5	0				0	0.00%	-	108,000	6.47	-	0	0
SSM	4.7	0				0	0.00%	-	23,253	1.39	-	0	0
STC	16	15.6	16	16.4	15.6	-400	-2.50%	1,900	88,382	5.29	8.67	0	0
STP	8.2	0				0	0.00%	-	65,781	3.94	-	0	0
SVN	2.7	2.7	2.7	2.8	2.7	0	0.00%	55,900	56,700	3.40	122.73	0	0
SZB	37.5	37.6	37.6	37.6	37.6	+100	+0.27%	300	1,128,000	67.54	6.09	0	0
TA9	12.4	12.4	12.5	12.5	12	0	0.00%	8,600	154,005	9.22	7.39	0	0
TD6	7	7	7	7.1	6.9	0	0.00%	5,300	-	-	6.92	0	0
TDT	6.7	6.7	6.6	6.7	6.6	0	0.00%	24,000	160,107	9.59	10.82	0	0
TET	36.6	0				0	0.00%	-	208,728	12.50	-	0	0
TFC	49.4	49.4	53.5	53.5	48.1	0	0.00%	6,100	831,402	49.78	5.17	0	400
THB	9.2	0				0	0.00%	-	105,106	6.29	-	0	0
THD	30.2	30	30.3	30.3	30	-200	-0.66%	4,400	11,549,999	691.62	136.99	0	100
THS	12.4	0				0	0.00%	-	33,480	2.00	-	0	0
THT	8	8.1	7.9	8.1	7.3	+100	+1.25%	62,400	199,009	11.92	8.87	0	12,000
TIG	8.5	8.8	8.5	8.8	8.5	+300	+3.53%	1,803,500	1,703,735	102.02	9.65	106,300	120,620
TJC	14.9	13.5	13.5	13.5	13.5	-1,400	-9.40%	100	116,100	6.95	53.78	0	0
TKU	14	0				0	0.00%	-	101,580	6.08	-	0	0
TMB	54.5	54.4	55	55	54	-100	-0.18%	1,400	816,000	48.86	4.09	0	0
TMC	7.8	0				0	0.00%	-	96,720	5.79	-	0	0
TMX	8.7	0				0	0.00%	-	52,200	3.13	-	0	0
TNG	19.4	19.2	19.2	19.4	18.9	-200	-1.03%	1,062,900	2,353,943	140.95	7.48	225,000	21,400
TOT	15.6	15.7	15.6	15.7	15.6	+100	+0.64%	500	144,563	8.66	5.99	0	0
TPP	9.6	0				0	0.00%	-	603,708	36.15	-	0	0
TSB	23.9	24.8	25.7	25.7	23.9	+900	+3.77%	8,400	167,288	10.02	32.08	200	0
TTC	9.1	9	9	9	9	-100	-1.10%	500	53,465	3.20	17.54	0	0
TTH	2.3	2.4	2.3	2.4	2.3	+100	+4.35%	43,500	89,700	5.37	-	0	0
TTL	8.3	9.1	8.6	9.1	8.6	+800	+9.64%	44,600	380,869	22.81	-	0	0
TTT	34.1	0				0	0.00%	-	155,844	9.33	-	0	0
TV3	16.4	0				0	0.00%	-	156,084	9.35	-	0	0
TV4	15	14.9	15	15	14.9	-100	-0.67%	2,900	294,744	17.65	9.61	0	0
TVC	8.9	9	9	9.1	8.8	+100	+1.12%	61,500	995,496	59.61	2.81	0	0
TVD	10.1	10.1	10.1	10.1	10	0	0.00%	11,500	454,125	27.19	4.76	0	0
TXM	4.6	4.5	4.4	4.5	4.4	-100	-2.17%	1,100	31,500	1.89	-	0	0
UNI	8.5	0				0	0.00%	-	362,250	21.69	-	0	0
V12	11.3	11.2	11.2	11.2	11.2	-100	-0.88%	500	130,323	7.80	14.38	0	500
V21	6.6	0				0	0.00%	-	79,199	4.74	-	0	0
VBC	21	0				0	0.00%	-	157,499	9.43	-	0	0
VC1	12.1	0				0	0.00%	-	145,200	8.69	-	0	0
VC2	6.1	6	6.1	6.1	5.9	-100	-1.64%	231,500	412,616	24.71	7.08	0	2,400
VC3	27.5	27.7	27.5	27.7	27.2	+200	+0.73%	1,192,900	3,466,681	207.59	52.96	65,200	53,500
VC6	24.5	22.3	22.2	22.3	22.2	-2,200	-8.98%	500	241,752	14.48	8.95	0	0
VC7	9.9	9.8	10	10	9.7	-100	-1.01%	172,800	941,687	56.39	65.77	3,000	5,500
VC9	3.8	3.8	3.6	3.8	3.6	0	0.00%	1,400	63,442	3.80	80.85	0	0
VCC	9.5	9.3	9.3	9.3	9.3	-200	-2.11%	300	223,200	13.37	29.90	0	0
VCM	9.4	0				0	0.00%	-	112,800	6.75	-	0	0
VCS	44	44.3	44	44.8	43.7	+300	+0.68%	56,100	7,088,000	424.43	9.19	0	7,000
VDL	9	0				0	0.00%	-	131,914	7.90	-	0	0
VE1	3.3	3.4	3.4	3.4	3.4	+100	+3.03%	3,000	20,166	1.21	40.96	0	0
VE3	7.8	0				0	0.00%	-	10,294	0.62	-	0	0
VE4	260	0				0	0.00%	-	267,280	16.00	-	0	0
VFS	15.9	15.7	16	16.1	15.4	-200	-1.26%	3,211,900	2,197,489	131.59	16.04	215,500	400,300
VGP	28.3	28.3	28.3	28.4	28	0	0.00%	9,400	221,474	13.26	13.07	0	0
VGS	26.4	26.3	26.7	27	26.1	-100	-0.38%	416,000	1,618,085	96.89	14.25	21,900	19,000
VHE	3.7	3.6	3.7	3.7	3.5	-100	-2.70%	462,700	119,304	7.14	63.16	0	0
VHL	11	0				0	0.00%	-	275,000	16.47	-	0	0
VIF	15.9	16	15.9	16	15	+100	+0.63%	13,500	5,600,000	335.33	16.41	0	0
VIG	5.9	5.9	6	6	5.9	0	0.00%	181,400	266,286	15.95	12.80	0	0
VIT	22	21.9	19.9	21.9	19.8	-100	-0.45%	1,200	1,094,993	65.57	20.88	0	0
VLA	8.5	8.5	8.5	8.5	8.5	0	0.00%	100	33,966	2.03	65.89	0	0
VMC	5.8	5.8	5.7	5.8	5.7	0	0.00%	300	166,733	9.98	47.15	0	0
VMS	40	40	43.5	44	40	0	0.00%	13,000	360,000	21.56	23.42	0	0
VNC	36	36.4	36	36.4	36	+400	+1.11%	6,600	764,368	45.77	10.97	0	0
VNF	14.2	14.2	14.2	14.3	14.2	0	0.00%	68,700	450,145	26.95	7.52	100	68,000
VNR	20.5	20.7	20.6	20.7	20.6	+200	+0.98%	10,900	4,153,046	248.69	9.60	800	0
VNT	27.1	27.1	27.1	27.1	27.1	0	0.00%	14,000	451,055	27.01	-	0	14,000
VSA	20.1	20.4	20.1	20.4	20.1	+300	+1.49%	1,900	287,568	17.22	13.12	0	0
VSM	14.4	15	14.5	15.8	14.5	+600	+4.17%	1,200	75,487	4.52	4.11	0	0
VTC	11.7	12.8	12	12.8	12	+1,100	+9.4%	29,000	57,973	3.47	16.43	0	0
VTH	8.4	8.2	8.2	8.2	8.2	-200	-2.38%	1,000	64,780	3.88	7.03	0	0
VTJ	4	0				0	0.00%	-	45,600	2.73	-	0	0
VTV	14.5	14.6	14.6	14.6	14.4	+100	+0.69%	27,200	455,517	27.28	-	0	0
VTZ	20.1	20	20.2	20.3	20	-100	-0.50%	1,546,800	1,523,197	91.21	16.92	11,000	36,900
WCS	262.2	268	264.5	268	263	+5,800	+2.21%	400	804,000	48.14	10.69	0	100
WSS	6.8	6.7	6.7	6.7	6.7	-100	-1.47%	1,600	337,010	20.18	-	0	1,200
X20	12.3	12.3	12.3	12.3	12.3	0	0.00%	2,200	212,175	12.71	4.75	0	0
								合計	391,030,672	23,415.01		2,979,370	4,866,610

※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」