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	4.9	4.8	4.7	4.9	4.5	-100	-2.04%	56,440	266,357	153,000	7.08	4.83	-	-
ACB	18.2	17.8	18.2	18.8	17.4	-400	-2.20%	4,752,153	86,210,674	29,485,972	1,365.09	4.30	-	-
ACM	0.5	0.4	0.5	0.6	0.4	-100	-20.00%	789,055	374,362	20,400	0.94	68.51	-	-
ADC	12.2	11	11	11	11	-1,200	-9.84%	100	1,100	33,660	1.56	3.41	-	-
ALT	12.5	12.5	12.5	0	0	0	0.00%	-	-	71,709	3.32	8.62	-	-
AMC	17.5	17.5	17.5	0	0	0	0.00%	-	-	49,875	2.31	5.49	-	-
AME	6.7	6.7	6.7	0	0	0	0.00%	-	-	168,840	7.82	8.87	-	-
AMV	10.8	10.9	10.8	11.4	10	+100	+0.93%	467,700	4,974,720	413,786	19.16	1.55	-	-
API	8.4	7.8	9.2	9.2	7.8	-600	-7.14%	700	5,870	276,120	12.78	12.99	-	-
APP	5.6	5.6	5.6	0	0	0	0.00%	-	-	26,458	1.22	41	-	-
APS	1.9	1.9	1.9	2	1.9	0	0.00%	48,600	92,450	74,100	3.43	-	-	-
ARM	29.6	29.6	29.6	0	0	0	0.00%	-	-	76,745	3.55	10.04	-	-
ART	2.1	1.9	1.9	2.2	1.9	-200	-9.52%	3,861,267	7,787,630	184,153	8.53	2.49	-	-
ATS	32.8	32.8	32.8	0	0	0	0.00%	-	-	114,800	5.31	3390.05	-	-
BAX	39.9	39	39.9	39.9	39	-900	-2.26%	1,500	59,400	319,800	14.81	3.85	-	-
BBS	11	11	11	11	11	0	0.00%	5,000	55,000	66,000	3.06	11.79	-	-
BCC	5.3	5.1	5.4	5.5	5	-200	-3.77%	409,100	2,115,900	561,051	25.97	4.47	-	-
BCF	55	55	55	0	0	0	0.00%	-	-	1,008,355	46.68	-	-	-
BDB	10.8	10.8	10.8	0	0	0	0.00%	-	-	12,166	0.56	11.27	-	-
BED	32	32	32	0	0	0	0.00%	-	-	96,000	4.44	13.18	-	-
BII	0.5	0.6	0.5	0.6	0.5	+100	+20.00%	793,100	400,730	34,608	1.60	-	-	-
BKC	6	6	6	0	0	0	0.00%	-	-	70,426	3.26	5.93	-	-
BLF	3	3	3	0	0	0	0.00%	-	-	34,500	1.60	7.05	-	-
BPC	13	13	13	0	0	0	0.00%	-	-	49,400	2.29	9.42	-	-
BSC	15.2	15.2	15.2	0	0	0	0.00%	-	-	47,891	2.22	56.40	-	-
BST	21.6	21.6	21.6	0	0	0	0.00%	-	-	23,760	1.10	17.44	-	-
BTS	3.5	3.8	3.4	3.8	3.2	+300	+8.57%	1,700	5,800	455,855	21.10	7.20	-	-
BTW	49	49	49	0	0	0	0.00%	-	-	458,640	21.23	13.89	-	-
BVS	8.3	7.9	8.3	8.4	7.9	-400	-4.82%	52,000	418,510	570,528	26.41	4.43	-	-
BXH	14.5	14.5	14.5	0	0	0	0.00%	-	-	43,675	2.02	12.55	-	-
C69	4.2	4.4	4	4.6	4	+200	+4.76%	458,780	2,021,700	66,000	3.06	9.84	-	-
C92	9.2	9.2	9.2	0	0	0	0.00%	-	-	48,879	2.26	-	-	-
CAG	85.9	85.9	85.9	0	0	0	0.00%	-	-	1,185,420	54.88	287.11	-	-
CAN	23.8	23.8	23.8	23.8	23.8	0	0.00%	500	11,900	119,000	5.51	8.23	-	-
CAP	28.9	28.6	28.6	28.8	28.5	-300	-1.04%	5,300	151,640	149,750	6.93	5.07	-	-
CDN	18.6	18.5	16.9	18.5	16.9	-100	-0.54%	420	7,490	1,831,500	84.79	9.95	-	-
CEO	6	5.9	6	6.2	5.6	-100	-1.67%	455,559	2,662,528	1,518,306	70.29	2.75	-	-
CET	2.9	2.7	2.7	2.7	2.7	-200	-6.90%	3,000	8,100	16,335	0.76	-	-	-
CIA	8.8	8.6	9.3	9.3	8.6	-200	-2.27%	5,417	47,384	169,505	7.85	5.06	-	-
CJC	17.1	17.1	17.1	0	0	0	0.00%	-	-	68,400	3.17	-	-	-
CKV	17.8	18.2	18.2	18.2	18.2	+400	+2.25%	200	3,640	73,018	3.38	13.39	-	-
CLH	18.7	18.7	18.7	0	0	0	0.00%	-	-	187,000	8.66	4.88	-	-
CLM	18.7	18.7	18.7	0	0	0	0.00%	-	-	205,700	9.52	5.03	-	-
CMC	10.4	10.4	10.4	0	0	0	0.00%	-	-	47,435	2.20	1418.26	-	-
CMS	2.5	2.5	2.5	0	0	0	0.00%	-	-	43,000	1.99	11.59	-	-
CPC	19	19	19	0	0	0	0.00%	-	-	77,548	3.59	7.16	-	-
CSC	23.7	22.9	23	23.7	22.7	-800	-3.38%	22,600	519,770	469,450	21.73	145	-	-
CT6	3.4	3.4	3.4	0	0	0	0.00%	-	-	20,760	0.96	-	-	-
CTB	30.8	32.3	32.3	32.3	32.3	+1,500	+4.87%	310	9,968	441,864	20.46	11.95	-	-
CTC	2.6	2.6	2.6	0	0	0	0.00%	-	-	22,880	1.06	2201.21	-	-
CTP	3.2	3.1	3.1	3.1	3.1	-100	-3.13%	111	343	37,510	1.74	6.21	-	-
CTT	8.8	8.9	8.8	8.9	8.8	+100	+1.14%	4,700	41,730	41,806	1.94	4.98	-	-
CTX	9.2	8.4	8.5	8.5	8.4	-800	-8.70%	8,300	69,750	662,821	30.69	1.84	-	-
CVN	8.1	7.6	7.5	7.6	7.5	-500	-6.17%	1,200	9,100	62,700	2.90	1.46	-	-
CX8	8.6	8.6	8.6	0	0	0	0.00%	-	-	18,992	0.88	25.70	-	-
D11	13.8	15	15.1	15.1	14	+1,200	+8.70%	5,200	73,010	98,279	4.55	3.27	-	-
DAD	16.1	15.7	15	15.7	15	-400	-2.48%	300	4,600	73,149	3.39	5.49	-	-
DAE	14	14	13	14	13	0	0.00%	600	8,290	20,982	0.97	4.54	-	-
DBT	10	10	10	10	10	0	0.00%	8,000	80,000	135,288	6.26	5.97	-	-
DC2	6	6	6	0	0	0	0.00%	-	-	15,120	0.70	2.10	-	-
DC4	12.2	12.2	12.2	0	0	0	0.00%	-	-	353,800	16.38	7.70	-	-
DDG	27.3	27.4	27.2	27.4	26.9	+100	+0.37%	52,400	1,423,470	328,800	15.22	22.71	-	-
DGC	20.2	19.4	20.9	20.9	18.4	-800	-3.96%	73,600	1,427,160	2,509,637	116.19	4.30	-	-
DHP	9.8	9.8	9.8	0	0	0	0.00%	-	-	93,024	4.31	7.70	-	-
DHT	44	44	44.5	44.5	40	0	0.00%	16,926	709,478	929,537	43.03	10.39	-	-
DID	4.9	5	5	5	5	+100	+2.04%	100	500	69,500	3.22	7.66	-	-
DIH	15.7	16.1	14.2	16.1	14.2	+400	+2.55%	200	3,030	95,155	4.41	53.06	-	-
DL1	30.2	30.2	30.2	0	0	0	0.00%	380,000	11,476,000	3,055,556	141.46	143.68	-	-
DNC	57.9	57	57.9	57.9	52.2	-900	-1.55%	100,350	5,719,400	234,288	10.85	11.50	-	-
DNM	20.2	22.2	22.2	22.2	22.2	+2,000	+9.90%	2,269	50,372	97,183	4.50	10.18	-	-
DNP	17.7	17.8	17.7	17.8	17.5	+100	+0.56%	31,300	555,410	1,779,995	82.41	55.25	-	-
DNY	2.6	2.8	2.8	2.8	2.8	+200	+7.69%	300	840	75,599	3.50	-	-	-
DP3	63	63	63	63	63	0	0.00%	185	11,615	541,800	25.08	6.29	-	-
DPC	9.5	9.3	9.3	9.3	9.3	-200	-2.11%	500	4,650	20,807	0.96	3.71	-	-
DPS	0.2	0.2	0.2	0	0	0	0.00%	-	-	6,217	0.29	-	-	-
DS3	2.6	2.7	2.6	2.7	2.5	+100	+3.85%	148,200	393,230	28,808	1.33	3.47	-	-
DST	1.1	1	1	1.1	1	-100	-9.09%	850,789	856,819	32,219	1.49	-	-	-
DTD	9.3	9.5	9.6	9.6	9.3	+200	+2.15%	60,640	570,795	233,519	10.81	2.53	-	-
DXP	9	8.8	9	9	8.5	-200	-2.22%	5,300	46,820	228,686	10.59	5.67	-	-
DZM	2.3	2.3	2.3	0	0	0	0.00%	-	-	12,411	0.57	5.18	-	-
EBA	15.9	15.9	15.9	0	0	0	0.00%	-	-	-	-	-	-	-
EBS	6.5	7	7	7	7	+500	+7.69%	100	700	69,759	3.23	6.35	-	-
ECI	16.6	18.1	18.1	18.1	18.1	+1,500	+9.04%	100	1,810	31,856	1.47	6.87	-	-
EID	11.4	11.3	11	11.3	10.9	-100	-0.88%	4,200	46,130	169,500	7.85	3.78	-	-
EVS	9.1	9	9	9	9	-100	-1.10%	100	900	-	-	67.25	-	-
FDT	38.8	38.8	38.8	0	0	0	0.00%	-	-	118,515	5.49	-	-	-
FID	1.1	1	1	1	1	-100	-9.09%	100	100	23,540	1.09	5867.04	-	-
GDW	39.3	39.3	39.3	0	0	0	0.00%	-	-	373,350	17.28	21.90	-	-
GKM	15.3	15.3	15.2	15.3	15.2	0	0.00%	195,300	2,971,840	216,878	10.04	68.62	-	-
GLT	28.4	28.4	28.4	0	0	0	0.00%	-	-	230,929	10.69	14.63	-	-
GMX	21	21	21	0	0	0	0.00%	-	-	111,603	5.17	4.54	-	-
HAD	12.5	11.4	12.6	12.6	11.4	-1,100	-8.80%	14,050	163,265	45,600	2.11	5.05	-	-
HAT	19.1	20.7	18.9	20.9	18.5	+1,600	+8.38%	1,500	28,700	64,646	2.99	3.62	-	-
HBE	8	7.2	7.2	7.2	7.2	-800	-10.00%	400	2,880	16,064	0.74	9.31	-	-
HBS	1.8	1.9	1.7	1.9	1.7	+100	+5.56%	377	681	62,700	2.90	7.70	-	-
HCC	9	9.5	9.1	9.5	9	+500	+5.56%	700	6,540	61,926	2.87	4.61	-	-
HCT	18.2	18.2	18.2	0	0	0	0.00%	-	-	36,698	1.70	19.09	-	-
HDA	6.7	6.7	6.7	6.7	6.6	0	0.00%	67,020	442,980	77,050	3.57	4.42	-	-
HEV	13.9	13.9	13.9	0	0	0	0.00%	-	-	13,900	0.64	7.05	-	-
HGM	36	36	36	0	0	0	0.00%	-	-	429,146	19.87	68.52	-	-
HHC	101	101	101	0	0	0	0.00%	-	-	1,658,925	76.80	40.62	-	-
HHG	1	0.9	0.9	1.1	0.9	-100	-10.00%	31,734	29,794	31,407	1.45	168.18	-	-
HHP	13.2	12.9	13.1	13.5	12.9	-300	-2.27%	161,650	2,130,425	232,200	10.75	11.76	-	-
HJS	21	21	21	21	21	0	0.00%	1,290	27,078	440,998	20.42	8.97	-	-
HKB	0.6	0.5	0.5	0.6	0.5	-100	-16.67%	206,919	106,930	25,800	1.19	14.75	-	-
HKT	3	3	3	0	0	0	0.00%	3	9	18,405	0.85	110.08	-	-
HLC	7	7	7	0	0	0	0.00%	-	-	177,906	8.24	3.52	-	-
HLD	16.6	17.7	17.7	17.7	17.7	+1,100	+6.63%	100	1,770	354,000	16.39	4.37	-	-
HLY	44.6	44.6	44.6	0	0	0	0.00%	-	-	44,596	2.06	328.41	-	-
HMH	8.9	8.9	8.9	0	0	0	0.00%	30	273	114,344	5.29	9.73	-	-
HNM	4.5	4.5	4.5	0	0	0	0.00%	-	-	90,000	4.17	62.57	-	-
HOM	2.5	2.6	2.4	2.7	2.4	+100	+4.00%	2,400	6,230	179,994	8.33	8.54	-	-
HPM	12.9	12.9	12.9	0	0	0	0.00%	-	-	49,020	2.27	-	-	-
HTC	23.9	23.9	23.9	0	0	0	0.00%	-	-	262,900	12.17	6.75	-	-
HTP	10	10	10	0	0	0	0.00%	-	-	16,456	0.76	32.39	-	-
HUT	1.4	1.3	1.3	1.4	1.3	-100	-7.14%	6,730,623	8,783,503	349,222	16.17	7.02	-	-
HVT	37	37	37	37	37	0	0.00%	700	25,900	406,558	18.82	7.27	-	-
ICG	5.6	5.5	5.2	5.7	5.1	-100	-1.79%	26,270	136,847	96,646	4.47	6.71	-	-
IDC	16.1	16	16.1	16.2	16	-100	-0.62%	10,600	170,290	4,800,000	222.22	11.60	-	-
IDJ	15.5	15.7	15.5	17	14.5	+200	+1.29%	273,240	4,411,400	511,820	23.70	80.36	-	-
IDV	31.6	31	31.6	31.6	31	-600	-1.90%	16,010	502,115	517,826	23.97	3.89	-	-
INC	6.5	6.5	6.5	0	0	0	0.00%	-	-	13,000	0.60	6.66	-	-
INN	23.5	23	21.4	24	21.4	-500	-2.13%	25,700	588,050	414,000	19.17	4.93	-	-
ITQ	2.1	2.2	2.3	2.3	2	+100	+4.76%	214,300	464,820	52,455	2.43	56.92	-	-
IVS	7	7.5	6.4	7.5	6.4	+500	+7.14%	700	4,700	520,125	24.08	-	-	-
KDM	1.8	1.7	1.7	1.8	1.7	-100	-5.56%	27,100	46,270	12,070	0.56	6.61	-	-
KHS	11	11	11	11	11	0	0.00%	3,000	33,000	133,001	6.16	4.76	-	-
KKC	4.9	4.5	5	5	4.5	-400	-8.16%	1,800	8,600	21,115	0.98	-	-	-
KLF	1.5	1.4	1.4	1.5	1.4	-100	-6.67%	6,640,080	9,304,854	231,494	10.72	20.94	-	-
KMT	8.1	8.1	8.1	0	0	0	0.00%	-	-	79,757	3.69	10.94	-	-
KSD	7.3	7.3	7.3	0	0	0	0.00%	-	-	87,600	4.06	22.75	-	-
KSK	0.2	0.2	0.2	0	0	0	0.00%	-	-	4,778	0.22	-	-	-
KSQ	1.1	1	1	1.1	1	-100	-9.09%	41,100	41,110	30,000	1.39	-	-	-
KST	15.8	15.8	15.8	0	0	0	0.00%	-	-	47,337	2.19	4.84	-	-
KTS	8.8	8.7	8.1	8.7	8.1	-100	-1.14%	200	1,680	44,109	2.04	13.48	-	-
KTT	4.1	4.1	4.1	0	0	0	0.00%	-	-	12,116	0.56	5.63	-	-
KVC	0.7	0.7	0.7	0.8	0.6	0	0.00%	682,300	427,060	34,650	1.60	6.29	-	-
L14	47	49.5	46.1	50.9	46	+2,500	+5.32%	126,253	6,217,211	914,846	42.35	9.79	-	-
L18	10.4	10.4	10.4	0	0	0	0.00%	-	-	239,075	11.07	8.28	-	-
L35	8	8	8	0	0	0	0.00%	-	-	26,121	1.21	86.24	-	-
L43	2.7	2.7	2.7	0	0	0	0.00%	-	-	9,450	0.44	100.25	-	-
L61	10.9	11.4	11.4	11.4	11.4	+500	+4.59%	100	1,140	86,369	4.00	39.78	-	-
L62	7	7	7	0	0	0	0.00%	-	-	58,088	2.69	44.38	-	-
LAS	5	5	5.1	5.1	5	0	0.00%	13,022	65,962	564,282	26.12	233.98	-	-
LBE	31.2	31.2	31.2	0	0	0	0.00%	-	-	34,192	1.58	21.89	-	-
LCD	6.8	6.8	6.8	0	0	0	0.00%	-	-	10,200	0.47	7.34	-	-
LCS	3.2	3.2	3.2	0	0	0	0.00%	-	-	24,320	1.13	20.09	-	-
LDP	22.2	20	20	20	20	-2,200	-9.91%	5,000	100,000	156,599	7.25	18.13	-	-
LHC	58.8	58.8	58.8	0	0	0	0.00%	-	-	211,680	9.80	4.08	-	-
LIG	2.8	2.9	2.8	2.9	2.7	+100	+3.57%	22,129	61,957	123,929	5.74	4.01	-	-
LM7	8.1	8.1	8.1	0	0	0	0.00%	-	-	40,500	1.88	201.27	-	-
LO5	1.2	1.2	1.2	1.2	1.2	0	0.00%	5,000	6,000	6,180	0.29	-	-	-
LUT	1.7	1.7	1.7	0	0	0	0.00%	-	-	25,432	1.18	99.40	-	-
MAC	4.6	4.9	4.9	4.9	4.9	+300	+6.52%	100	490	74,185	3.43	5.81	-	-
MAS	24.2	24.2	24.2	0	0	0	0.00%	27	617	103,278	4.78	6.67	-	-
MBG	4.9	5.2	4.5	5.3	4.5	+300	+6.12%	672,615	3,431,196	217,568	10.07	9.68	-	-
MBS	8.4	8.4	8.4	8.4	8	0	0.00%	71,730	593,760	1,025,777	47.49	4.48	-	-
MCC	10.7	10.7	10.7	0	0	0	0.00%	-	-	53,352	2.47	8.06	-	-
MCF	9.3	9.3	9.3	0	0	0	0.00%	-	-	100,234	4.64	9.80	-	-
MCO	1.8	1.9	1.9	1.9	1.8	+100	+5.56%	13,056	23,516	7,797	0.36	80.05	-	-
MDC	4.9	4.9	4.9	0	0	0	0.00%	28	132	104,950	4.86	5.02	-	-
MEC	0.9	1	0.9	1	0.8	+100	+11.11%	55,910	55,788	8,354	0.39	-	-	-
MED	38	39.9	41.6	41.6	39.9	+1,900	+5.00%	7,050	291,595	250,576	11.60	-	-	-
MEL	8.8	8.8	8.8	0	0	0	0.00%	-	-	132,000	6.11	19.27	-	-
MHL	5.1	5.1	5.1	0	0	0	0.00%	-	-	26,972	1.25	-	-	-
MIM	12.3	12.3	12.3	0	0	0	0.00%	-	-	41,941	1.94	-	-	-
MKV	10.8	10.8	10.8	0	0	0	0.00%	-	-	54,000	2.50	30.56	-	-
MPT	1	0.9	1	1	0.9	-100	-10.00%	82,820	75,540	15,396	0.71	7.36	-	-
MSC	17.6	17.6	17.6	0	0	0	0.00%	-	-	396,000	18.33	-	-	-
MST	3.7	3.4	3.4	3.4	3.4	-300	-8.11%	148,602	505,247	120,768	5.59	7.36	-	-
NAG	3.9	3.9	3.8	3.9	3.7	0	0.00%	11,600	43,360	61,966	2.87	3.96	-	-
NAP	13.1	13.1	13.1	0	0	0	0.00%	-	-	281,875	13.05	31.82	-	-
NBC	5.8	5.7	5.8	5.8	5.7	-100	-1.72%	12,831	73,491	210,895	9.76	7.14	-	-
NBP	11.3	11.3	11.3	0	0	0	0.00%	-	-	145,380	6.73	12.26	-	-
NBW	35.6	35.6	35.6	0	0	0	0.00%	-	-	388,040	17.96	28.60	-	-
NDN	13	13.3	13.2	13.5	12.8	+300	+2.31%	316,481	4,175,250	637,501	29.51	8.64	-	-
NDX	10.8	10.8	10.9	10.9	10.8	0	0.00%	19,900	215,410	61,426	2.84	7.58	-	-
NET	34.5	34.5	34.5	0	0	0	0.00%	48	1,546	772,744	35.78	9.53	-	-
NFC	5.7	5.7	5.7	0	0	0	0.00%	-	-	89,668	4.15	9.65	-	-
NGC	3.9	3.9	3.9	0	0	0	0.00%	37	133	8,969	0.42	-	-	-
NHA	8.7	8.5	8.9	8.9	8.3	-200	-2.30%	5,400	45,010	148,407	6.87	1.99	-	-
NHC	35.2	35.2	35.2	0	0	0	0.00%	-	-	107,062	4.96	8.78	-	-
NHP	0.4	0.3	0.3	0.4	0.3	-100	-25.00%	30,500	9,160	8,273	0.38	-	-	-
NRC	6.7	6.8	7	7.2	6.8	+100	+1.49%	31,920	221,558	187,680	8.69	1.70	-	-
NSH	1.2	1.1	1.1	1.2	1.1	-100	-8.33%	43,700	48,080	22,763	1.05	14.55	-	-
NST	19.8	21.1	17.9	21.1	17.9	+1,300	+6.57%	200	3,900	236,362	10.94	14.95	-	-
NTH	30.4	30.4	30.4	0	0	0	0.00%	-	-	328,382	15.20	8.67	-	-
NTP	27.1	27.1	27.5	27.5	27.1	0	0.00%	33,157	900,093	2,660,240	123.16	6.02	-	-
NVB	8.3	7.9	8.3	8.3	7.9	-400	-4.82%	3,004,509	24,076,862	3,213,748	148.78	73.21	-	-
OCH	6.5	6.5	6.5	0	0	0	0.00%	-	-	1,300,000	60.19	32	-	-
ONE	2.8	2.9	2.9	2.9	2.9	+100	+3.57%	173	486	23,025	1.07	4.85	-	-
PBP	5.7	5.7	5.7	0	0	0	0.00%	-	-	27,357	1.27	4.99	-	-
PCE	6.9	6.3	6.3	6.3	6.3	-600	-8.70%	100	630	63,000	2.92	4.43	-	-
PCG	5.2	5.2	5.2	0	0	0	0.00%	-	-	98,124	4.54	-	-	-
PCT	8.5	8.5	8.5	0	0	0	0.00%	-	-	195,500	9.05	10.43	-	-
PDB	9.2	8.3	8.3	8.3	8.3	-900	-9.78%	3,800	31,540	73,953	3.42	3.82	-	-
PDC	7.8	7.8	7.8	0	0	0	0.00%	-	-	117,000	5.42	42.03	-	-
PEN	5.1	5.1	5.1	0	0	0	0.00%	-	-	25,500	1.18	8.13	-	-
PGN	12.6	12.6	12.6	12.6	12.6	0	0.00%	2,000	25,200	41,580	1.93	8.05	-	-
PGS	15.2	15.3	15.3	15.3	15.3	+100	+0.66%	139	2,084	764,982	35.42	10.25	-	-
PGT	6.5	6.5	6.5	0	0	0	0.00%	-	-	57,574	2.67	-	-	-
PHN	26.3	26.3	26.3	0	0	0	0.00%	-	-	190,778	8.83	9.04	-	-
PHP	9.3	9.1	8.4	9.1	8.4	-200	-2.15%	36,100	324,300	2,975,336	137.75	7.84	-	-
PIA	25	25	25	25	25	0	0.00%	1,710	42,740	97,500	4.51	-	-	-
PIC	8.4	8.1	8.1	8.1	8.1	-300	-3.57%	100	810	270,053	12.50	14.51	-	-
PJC	27	27	27	0	0	0	0.00%	-	-	158,262	7.33	6.85	-	-
PLC	10.9	11	11.6	11.6	10.9	+100	+0.92%	12,388	136,223	888,773	41.15	5.88	-	-
PMB	6.9	6.9	6.9	0	0	0	0.00%	-	-	82,800	3.83	6.80	-	-
PMC	38.5	39.8	41	41	39.8	+1,300	+3.38%	916	36,283	371,436	17.20	4.83	-	-
PMP	7.3	7.3	7.3	0	0	0	0.00%	-	-	30,660	1.42	7.84	-	-
PMS	9.9	9.9	9.9	0	0	0	0.00%	40	368	71,298	3.30	4.16	-	-
POT	15	13.5	13.5	13.5	13.5	-1,500	-10.00%	121	1,634	262,305	12.14	16.04	-	-
PPE	8.2	8.2	8.2	0	0	0	0.00%	-	-	16,400	0.76	-	-	-
PPP	15.6	17	16.2	17	16.2	+1,400	+8.97%	200	3,320	149,600	6.93	10.83	-	-
PPS	5.3	5.3	4.8	5.3	4.8	0	0.00%	300	1,540	79,500	3.68	5.45	-	-
PPY	24	26.4	26.4	26.4	26.4	+2,400	+10.00%	300	7,920	217,536	10.07	10.76	-	-
PRC	10.5	10.5	10.5	0	0	0	0.00%	-	-	12,600	0.58	8.78	-	-
PSC	16.3	14.7	14.7	14.7	14.7	-1,600	-9.82%	100	1,470	105,840	4.90	7.55	-	-
PSD	9	9.4	8.1	9.4	8.1	+400	+4.44%	300	2,690	287,827	13.33	5.10	-	-
PSE	6.9	6.9	6.9	0	0	0	0.00%	-	-	86,250	3.99	9.57	-	-
PSI	2	2	2	0	0	0	0.00%	-	-	119,683	5.54	17.28	-	-
PSW	6.7	6.7	6.7	0	0	0	0.00%	-	-	113,900	5.27	19.02	-	-
PTD	16.2	16.2	16.2	0	0	0	0.00%	-	-	51,840	2.40	14.37	-	-
PTI	19	20.5	18	20.5	18	+1,500	+7.89%	38,300	754,374	1,648,112	76.30	13.02	-	-
PTS	4.8	4.8	4.8	0	0	0	0.00%	-	-	26,726	1.24	4.61	-	-
PV2	2.7	2.7	2.7	0	0	0	0.00%	-	-	99,546	4.61	8.01	-	-
PVB	8.4	7.6	8.4	8.6	7.6	-800	-9.52%	519,000	3,965,220	164,160	7.60	4.77	-	-
PVC	4	4	4	4.1	3.9	0	0.00%	83,691	336,466	190,000	8.80	10.54	-	-
PVE	2.6	2.6	2.6	0	0	0	0.00%	-	-	65,000	3.01	60.98	-	-
PVG	6	6	6.1	6.1	6	0	0.00%	19,350	116,330	219,000	10.14	-	-	-
PVI	27.7	27.2	27.7	27.9	27.2	-500	-1.81%	29,504	811,189	6,286,164	291.03	8.91	-	-
PVL	1.3	1.3	1.3	1.3	1.2	0	0.00%	1,828	2,324	65,000	3.01	-	-	-
PVS	9.3	9	8.4	9.7	8.4	-300	-3.23%	4,502,481	41,767,651	4,301,697	199.15	6.08	-	-
PVX	0.7	0.7	0.7	0.8	0.6	0	0.00%	2,277,207	1,544,924	279,998	12.96	-	-	-
QHD	19	19	19	0	0	0	0.00%	28	479	104,970	4.86	8.52	-	-
QNC	2.2	2.2	2.2	0	0	0	0.00%	79	159	81,649	3.78	1.02	-	-
QST	11.6	11.6	11.6	0	0	0	0.00%	-	-	18,792	0.87	5.38	-	-
QTC	16.1	16.1	16.1	0	0	0	0.00%	-	-	43,470	2.01	6.78	-	-
RCL	13.8	13.8	13.8	13.8	13.8	0	0.00%	147	1,971	173,865	8.05	10.50	-	-
S55	21.5	22.2	21.6	22.2	21.6	+700	+3.26%	1,754	38,705	222,000	10.28	6.29	-	-
S74	4.3	4.3	4.3	0	0	0	0.00%	-	-	27,864	1.29	69.39	-	-
S99	7.2	7.2	7.2	0	0	0	0.00%	1	7	308,371	14.28	12.14	-	-
SAF	54.8	49.8	49.8	49.8	49.8	-5,000	-9.12%	100	4,980	394,324	18.26	10.33	-	-
SCI	6.8	6.8	6.6	6.9	6.5	0	0.00%	12,210	81,120	82,280	3.81	1.89	-	-
SCL	3.4	3.7	3.7	3.7	3.7	+300	+8.82%	100	370	51,393	2.38	41.47	-	-
SD2	5.8	5.5	5.5	5.5	5.5	-300	-5.17%	147	812	79,329	3.67	-	-	-
SD4	4.1	4	4	4	4	-100	-2.44%	6,142	24,530	41,200	1.91	3.90	-	-
SD5	4.6	4.6	5	5	4.6	0	0.00%	26,146	123,072	119,599	5.54	6.40	-	-
SD6	2	2	2.1	2.1	2	0	0.00%	32,862	66,918	69,543	3.22	12.20	-	-
SD9	4.7	4.3	4.5	4.5	4.3	-400	-8.51%	15,189	66,276	147,206	6.82	8.74	-	-
SDA	2.3	2.1	2.3	2.3	2.1	-200	-8.70%	200	440	55,033	2.55	-	-	-
SDC	14.9	13.5	16.3	16.3	13.5	-1,400	-9.40%	300	4,330	35,230	1.63	19.72	-	-
SDG	40	40	40	0	0	0	0.00%	-	-	272,000	12.59	7.88	-	-
SDN	27	27	27	0	0	0	0.00%	-	-	40,992	1.90	6.42	-	-
SDT	2.8	2.8	2.8	2.8	2.8	0	0.00%	18,056	50,546	119,650	5.54	17.36	-	-
SDU	7.5	7.5	7.5	0	0	0	0.00%	-	-	150,000	6.94	55.97	-	-
SEB	26	26	28.6	28.6	26	0	0.00%	1,292	33,693	831,999	38.52	7.52	-	-
SED	13.6	14	14.5	14.5	13.5	+400	+2.94%	900	12,300	140,000	6.48	3.57	-	-
SFN	19.4	17.5	17.5	17.5	17.5	-1,900	-9.79%	2,201	38,518	50,123	2.32	9.53	-	-
SGC	66	66	66	0	0	0	0.00%	-	-	471,740	21.84	14.38	-	-
SGD	9.4	10.2	10.2	10.2	10.2	+800	+8.51%	100	1,020	41,239	1.91	9.73	-	-
SGH	38.5	38.5	38.5	0	0	0	0.00%	-	-	476,018	22.04	26.03	-	-
SHB	11.9	12.2	11.9	12.4	11.9	+300	+2.52%	4,308,187	51,458,469	14,678,063	679.54	5.68	-	-
SHE	13.8	13.8	13.8	0	0	0	0.00%	-	-	69,000	3.19	2.68	-	-
SHN	8.7	8.1	8.6	8.6	8.1	-600	-6.90%	14,188	118,978	1,049,818	48.60	13.36	-	-
SHS	5.6	5.7	5.7	5.9	5.4	+100	+1.79%	937,471	5,322,563	1,181,429	54.70	4.45	-	-
SIC	12.5	12.5	12.5	0	0	0	0.00%	-	-	299,991	13.89	4.03	-	-
SJ1	25	25	25	0	0	0	0.00%	-	-	527,506	24.42	16.87	-	-
SJC	0.8	0.8	0.8	0	0	0	0.00%	-	-	5,548	0.26	218.66	-	-
SJE	15.9	17	14.7	17	14.7	+1,100	+6.92%	5,200	76,900	311,270	14.41	4.86	-	-
SLS	41	41	41	41	41	0	0.00%	1,300	53,300	401,470	18.59	6.44	-	-
SMN	9.4	9.4	9.4	9.4	9.4	0	0.00%	400	3,760	41,407	1.92	4.31	-	-
SMT	15.5	15.5	15.5	0	0	0	0.00%	-	-	84,745	3.92	-	-	-
SPI	0.7	0.7	0.6	0.7	0.6	0	0.00%	126,900	78,210	11,771	0.54	67.51	-	-
SPP	1	0.9	0.9	0.9	0.9	-100	-10.00%	5,035	4,532	22,608	1.05	4.12	-	-
SRA	6	6.1	5.9	6.5	5.9	+100	+1.67%	75,200	464,000	109,800	5.08	1.46	-	-
SSM	7.2	7.2	7.2	0	0	0	0.00%	-	-	35,622	1.65	3.62	-	-
STC	13.4	14.7	14.7	14.7	12.1	+1,300	+9.70%	2,737	39,073	83,283	3.86	4.91	-	-
STP	5.9	5.4	5.4	5.4	5.4	-500	-8.47%	168	913	43,319	2.01	7.01	-	-
SVN	1.8	1.8	1.8	0	0	0	0.00%	-	-	37,800	1.75	505.34	-	-
SZB	24.5	24.5	26	26.9	24.5	0	0.00%	1,100	28,170	735,000	34.03	7.61	-	-
TA9	8.5	8	8	8	8	-500	-5.88%	3,100	24,800	99,358	4.60	4.63	-	-
TAR	31	31.7	30.5	32.1	29.3	+700	+2.26%	249,200	7,848,550	1,109,500	51.37	19.66	-	-
TBX	22.3	22.3	22.3	0	0	0	0.00%	-	-	33,679	1.56	-	-	-
TC6	3.9	4.1	3.8	4.1	3.7	+200	+5.13%	9,100	34,060	133,234	6.17	-	-	-
TCS	8	8	8	8	8	0	0.00%	14,200	113,600	214,774	9.94	2.75	-	-
TDN	5.8	5.9	5.9	5.9	5.9	+100	+1.72%	23,079	136,133	173,691	8.04	2.08	-	-
TDT	8.5	8.3	8.4	8.5	8	-200	-2.35%	37,100	305,930	66,525	3.08	2.71	-	-
TET	30.2	30.2	30.2	0	0	0	0.00%	-	-	172,229	7.97	25.37	-	-
TFC	5.7	5.2	5.2	5.2	5.2	-500	-8.77%	5,000	26,000	87,516	4.05	3.92	-	-
THB	6.8	7	7.1	7.1	7	+200	+2.94%	1,040	7,309	79,972	3.70	5.07	-	-
THS	9	9	9	0	0	0	0.00%	-	-	24,300	1.13	7.77	-	-
THT	6.6	7	6.8	7.2	6.7	+400	+6.06%	62,467	434,953	171,983	7.96	2.51	-	-
TIG	4.8	4.7	4.5	5	4.4	-100	-2.08%	1,178,080	5,466,030	388,456	17.98	3.30	-	-
TJC	5.7	5.4	6.2	6.2	5.3	-300	-5.26%	55,000	315,020	46,440	2.15	-	-	-
TKC	2.5	2.6	2.5	2.7	2.5	+100	+4.00%	39,202	103,919	27,904	1.29	32.24	-	-
TKU	9.3	8.5	10.1	10.1	8.5	-800	-8.60%	300	2,740	274,448	12.71	6.82	-	-
TMB	9	9	9	0	0	0	0.00%	-	-	135,000	6.25	1.60	-	-
TMC	15	15	15	0	0	0	0.00%	-	-	186,000	8.61	10.12	-	-
TMX	14.8	14.8	14.8	0	0	0	0.00%	-	-	88,800	4.11	8.81	-	-
TNG	8	7.7	7.2	8.4	7.2	-300	-3.75%	937,177	7,832,569	502,128	23.25	1.99	-	-
TPH	7.2	7.2	7.2	0	0	0	0.00%	92	616	13,659	0.63	8.67	-	-
TPP	11	11	11	0	0	0	0.00%	6	65	220,000	10.19	38.56	-	-
TSB	7	7	7	0	0	0	0.00%	-	-	47,218	2.19	9.79	-	-
TST	7	7	7	7	6.9	0	0.00%	5,100	35,360	33,600	1.56	25.37	-	-
TTC	12.1	12.1	12.1	0	0	0	0.00%	-	-	71,880	3.33	4.77	-	-
TTH	1.7	1.6	1.7	1.7	1.6	-100	-5.88%	239,426	386,012	59,800	2.77	1.42	-	-
TTL	11.7	11.7	11.7	0	0	0	0.00%	-	-	489,688	22.67	27.40	-	-
TTT	37	33.4	33.4	33.4	33.4	-3,600	-9.73%	100	3,340	152,645	7.07	3.84	-	-
TTZ	1.8	1.8	1.8	1.8	1.7	0	0.00%	24,205	42,129	13,627	0.63	-	-	-
TV3	24.5	24.5	26.9	26.9	22.4	0	0.00%	450	11,220	202,764	9.39	11.91	-	-
TV4	10.5	10.7	10.1	10.7	10	+200	+1.90%	4,350	43,810	168,741	7.81	9.81	-	-
TVC	28.2	27.8	28.2	28.3	27.7	-400	-1.42%	93,300	2,621,850	1,112,462	51.50	51.29	-	-
TVD	6.2	6	6.2	6.2	5.6	-200	-3.23%	10,366	62,166	269,777	12.49	4.74	-	-
TXM	2.7	2.6	2.6	2.7	2.5	-100	-3.70%	7,090	17,835	18,200	0.84	20.15	-	-
UNI	3.6	3.9	3.9	3.9	3.9	+300	+8.33%	77,965	304,028	59,733	2.77	56596.78	-	-
V12	10.4	10.4	10.4	0	0	0	0.00%	-	-	60,507	2.80	9.83	-	-
V21	9.7	10.6	10.6	10.6	8.8	+900	+9.28%	4,700	43,520	127,198	5.89	292.61	-	-
VAT	1.6	1.6	1.6	0	0	0	0.00%	-	-	7,272	0.34	-	-	-
VBC	19.2	19.2	19.2	0	0	0	0.00%	-	-	143,999	6.67	5.06	-	-
VC1	9.3	8.5	8.5	8.5	8.5	-800	-8.60%	113	963	102,000	4.72	6.62	-	-
VC2	14.7	13.4	13.4	13.5	13.4	-1,300	-8.84%	900	12,090	201,000	9.31	9.14	-	-
VC3	15.7	15.5	15.7	15.7	15.4	-200	-1.27%	180,264	2,810,189	505,861	23.42	10.36	-	-
VC6	7.6	7.6	7.6	7.6	7.6	0	0.00%	346	2,630	60,800	2.81	7.62	-	-
VC7	6.5	6.4	5.9	6.4	5.9	-100	-1.54%	200	1,230	146,426	6.78	12	-	-
VC9	9.5	9.5	9.5	0	0	0	0.00%	-	-	111,104	5.14	54.82	-	-
VCC	9.7	9.7	9.7	0	0	0	0.00%	50	440	116,400	5.39	8.05	-	-
VCG	24.6	24.5	24.2	24.7	24.2	-100	-0.41%	144,155	3,522,760	10,821,911	501.01	15.82	-	-
VCM	16	16	16	16	16	0	0.00%	1,070	17,008	48,000	2.22	5.71	-	-
VCR	7.6	7.1	7.4	7.8	7	-500	-6.58%	250,249	1,837,363	255,600	11.83	-	-	-
VCS	52.1	53	53	53.9	51	+900	+1.73%	317,321	16,750,459	8,480,000	392.59	5.82	-	-
VDL	25.8	25.8	25.8	0	0	0	0.00%	-	-	378,154	17.51	23.67	-	-
VE1	8.9	8.9	8.9	0	0	0	0.00%	-	-	52,788	2.44	15.86	-	-
VE2	7	7	7	0	0	0	0.00%	-	-	14,687	0.68	65.47	-	-
VE3	5.2	5.2	5.2	0	0	0	0.00%	-	-	6,862	0.32	6.88	-	-
VE4	8.1	8.1	8.1	0	0	0	0.00%	-	-	8,327	0.39	15.86	-	-
VE8	9	9	9	0	0	0	0.00%	-	-	16,200	0.75	-	-	-
VE9	1.4	1.4	1.3	1.4	1.3	0	0.00%	2,000	2,610	17,533	0.81	-	-	-
VGP	13.5	14.5	14.5	14.5	14.5	+1,000	+7.41%	185	2,487	113,476	5.25	15.49	-	-
VGS	6.9	6.3	6.6	6.8	6.3	-600	-8.70%	17,100	109,190	265,303	12.28	3.85	-	-
VHE	4.1	4.1	4.1	0	0	0	0.00%	-	-	36,080	1.67	3.95	-	-
VHL	22.5	20.3	21	21	20.3	-2,200	-9.78%	45,100	920,500	507,500	23.50	4.41	-	-
VIE	6.1	6.1	6.1	0	0	0	0.00%	-	-	9,524	0.44	46.35	-	-
VIF	15.3	16.6	15.8	16.6	13.9	+1,300	+8.50%	4,500	63,890	5,810,000	268.98	9.94	-	-
VIG	0.6	0.5	0.5	0.6	0.5	-100	-16.67%	81,317	41,640	17,067	0.79	-	-	-
VIT	13.4	12.9	13.5	13.5	12.9	-500	-3.73%	1,727	22,521	251,546	11.65	3.62	-	-
VIX	5	5	4.9	5	4.6	0	0.00%	62,500	303,870	580,543	26.88	4.69	-	-
VKC	2.5	2.4	2.5	2.5	2.4	-100	-4.00%	9,500	23,100	46,270	2.14	18.17	-	-
VLA	13	13	13	0	0	0	0.00%	-	-	14,040	0.65	12.33	-	-
VMC	9.6	9.5	9.3	9.7	9.3	-100	-1.04%	125,761	1,194,534	190,000	8.80	12.37	-	-
VMI	0.6	0.6	0.6	0	0	0	0.00%	-	-	6,570	0.30	-	-	-
VMS	5.4	5	5	5	5	-400	-7.41%	1,400	7,000	45,000	2.08	7.83	-	-
VNC	25.6	25.6	25.6	0	0	0	0.00%	-	-	268,789	12.44	7.64	-	-
VNF	26	26	26	0	0	0	0.00%	-	-	217,796	10.08	11.75	-	-
VNR	20	20	20	0	0	0	0.00%	73	1,314	2,621,519	121.37	9.10	-	-
VNT	38.1	38.1	38.1	0	0	0	0.00%	50	1,720	453,146	20.98	82.78	-	-
VSA	14	14	14	14	14	0	0.00%	200	2,800	197,351	9.14	5.37	-	-
VSM	10.3	10.3	10.3	0	0	0	0.00%	-	-	31,415	1.45	4.10	-	-
VTC	8.5	9.3	9.3	9.3	7.8	+800	+9.41%	700	5,760	42,121	1.95	3.70	-	-
VTH	10.5	10.5	10.5	0	0	0	0.00%	-	-	52,500	2.43	16.76	-	-
VTJ	6.8	6.8	6.8	0	0	0	0.00%	-	-	77,520	3.59	5.78	-	-
VTL	15	15	15	0	0	0	0.00%	-	-	75,900	3.51	288.70	-	-
VTS	32	32	32	0	0	0	0.00%	-	-	64,000	2.96	-	-	-
VTV	6.4	6.4	6.4	0	0	0	0.00%	-	-	199,679	9.24	15.46	-	-
VXB	8	8	8	0	0	0	0.00%	-	-	32,392	1.50	-	-	-
WCS	161.2	145.7	145.6	145.8	145.6	-15,500	-9.62%	3,300	480,810	364,250	16.86	5.88	-	-
WSS	1.6	1.6	1.6	1.6	1.6	0	0.00%	2,100	3,360	80,480	3.73	-	-	-
X20	6.3	6.3	6.3	0	0	0	0.00%	-	-	108,675	5.03	6.62	-	-
									合計	171,328,606	7,931.88		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」