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	6.4	6.6	6.5	6.6	6.4	+200	+3.13%	594,600	455,319	25.30	-	31,700	8,000
ADC	18.6	20.4	20	20.4	20	+1,800	+9.68%	800	81,150	4.51	7.26	0	0
ALT	12	0				0	0.00%	-	68,841	3.82	-	0	0
AMC	18	18.1	17.9	18.2	17.9	+100	+0.56%	3,200	51,585	2.87	9.52	0	0
AME	5.7	5.7	5.5	5.7	5.5	0	0.00%	1,800	371,640	20.65	16.38	0	0
AMV	2	0				0	0.00%	-	262,211	14.57	-	0	0
API	7.3	7.5	7.3	7.8	7.3	+200	+2.74%	1,209,500	630,630	35.03	-	106,700	11,100
APS	6.6	6.7	6.6	6.8	6.5	+100	+1.52%	1,004,800	556,100	30.89	25.57	0	900
ARM	28.2	0				0	0.00%	-	87,738	4.87	-	0	0
ATS	14.7	0				0	0.00%	-	51,450	2.86	-	0	0
BAB	12.2	12.3	12.3	12.5	12.3	+100	+0.82%	51,200	11,783,669	654.65	10.89	500	0
BAX	35.8	35	35	35	35	-800	-2.23%	300	287,000	15.94	11.00	0	0
BBS	20	22	22	22	22	+2,000	+10%	100	132,000	7.33	21.32	0	0
BCC	7.9	7.9	7.9	7.9	7.7	0	0.00%	144,500	973,358	54.08	-	0	0
BCF	38.2	0				0	0.00%	-	1,450,254	80.57	-	0	0
BDB	10.3	0				0	0.00%	-	11,603	0.64	-	0	0
BED	25.8	0				0	0.00%	-	77,400	4.30	-	0	0
BKC	39.9	39.6	39.8	39.9	39.6	-300	-0.75%	44,200	464,814	25.82	8.96	0	0
BNA	7.6	7.5	7.4	7.6	7.4	-100	-1.32%	211,300	234,370	13.02	3.69	0	0
BPC	11.1	0				0	0.00%	-	42,180	2.34	-	0	0
BSC	14.6	0				0	0.00%	-	46,001	2.56	-	0	0
BST	10.9	10.5	10.5	10.5	10.5	-400	-3.67%	500	11,550	0.64	9.02	0	0
BTS	5.1	5.1	5.1	5.1	5	0	0.00%	8,600	630,155	35.01	-	0	0
BTW	51.5	51.5	51.5	51.5	51.5	0	0.00%	500	482,040	26.78	10.24	0	0
BVS	33.4	33.8	33.4	34.5	33.4	+400	+1.2%	941,900	2,440,365	135.58	12.57	0	158,500
BXH	12.5	0				0	0.00%	-	37,651	2.09	-	0	0
C69	6.1	6.1	6.1	6.2	6.1	0	0.00%	405,900	376,980	20.94	22.26	800	0
CAG	7.6	7.6	7.6	7.7	7.4	0	0.00%	3,600	104,880	5.83	-	0	0
CAN	32.7	33.1	33.1	33.1	33.1	+400	+1.22%	100	165,500	9.19	77.88	0	0
CAP	39.3	39.3	39.5	39.5	39	0	0.00%	9,400	600,110	33.34	13.45	0	0
CAR	18	0				0	0.00%	-	100,170	5.57	-	0	0
CCR	12.3	12.3	12.3	12.3	12.3	0	0.00%	700	300,779	16.71	18.39	0	0
CDN	31.9	31.6	31.9	31.9	31.5	-300	-0.94%	2,700	3,128,400	173.80	10.38	0	0
CEO	18.9	18.8	19	19.1	18.5	-100	-0.53%	15,294,600	10,159,641	564.42	51.65	1,058,700	634,500
CET	4.5	4.5	4.5	4.5	4.5	0	0.00%	5,100	27,225	1.51	409.09	0	500
CIA	9.5	9.6	9.6	9.7	9.5	+100	+1.05%	3,100	179,148	9.95	39.67	500	0
CJC	24	0				0	0.00%	-	192,000	10.67	-	0	0
CKV	12.1	0				0	0.00%	-	48,545	2.70	-	0	0
CLH	20.6	20.6	20.6	20.6	20.5	0	0.00%	2,500	247,200	13.73	8.96	0	0
CLM	79.8	77.8	78	78	77.8	-2,000	-2.51%	600	855,800	47.54	5.75	0	0
CMC	8.5	8.6	8.6	8.6	8.6	+100	+1.18%	1,300	39,225	2.18	268.75	0	0
CMS	7.7	7.7	7.7	7.7	7.6	0	0.00%	66,400	195,984	10.89	39.69	0	0
CPC	17.2	17.2	17.2	17.2	17.2	0	0.00%	200	70,201	3.90	8.15	0	0
CSC	21.1	21.1	21.3	21.3	20.8	0	0.00%	49,000	789,330	43.85	123.39	0	0
CST	15.7	15.6	15.6	15.8	15.5	-100	-0.64%	43,500	668,410	37.13	5.14	0	0
CTB	24.5	24.4	24.4	24.4	24.4	-100	-0.41%	200	333,792	18.54	7.05	0	0
CTP	18	17.7	17.3	17.7	17	-300	-1.67%	41,200	214,170	11.90	520.59	0	0
CTT	17.7	0				0	0.00%	-	83,143	4.62	-	0	0
CX8	9.2	9.2	9.2	9.2	9.2	0	0.00%	100	23,495	1.31	46.94	0	0
D11	10.2	10.3	10.2	10.3	10.1	+100	+0.98%	2,600	75,583	4.20	24.07	0	0
DAD	18.5	18.5	18.5	18.5	18.5	0	0.00%	200	86,195	4.79	10.08	0	0
DAE	14.9	0				0	0.00%	-	28,692	1.59	-	0	0
DC2	7.5	0				0	0.00%	-	84,785	4.71	-	0	0
DDG	2.7	2.7	2.8	2.8	2.7	0	0.00%	326,600	215,568	11.98	-	0	0
DHP	12	11.4	11.4	11.9	11.4	-600	-5.00%	3,500	108,211	6.01	8.20	0	0
DHT	82	81.5	82.3	82.3	81.5	-500	-0.61%	6,000	6,710,731	372.82	93.46	0	0
DIH	15.5	15.6	15.5	15.8	15.5	+100	+0.65%	2,400	107,549	5.97	8.04	0	0
DL1	8.5	8.6	8.7	9.3	8.4	+100	+1.18%	771,700	913,630	50.76	716.67	15,900	27,600
DNC	70.4	77.3	77.3	77.3	77.3	+6,900	+9.8%	100	620,547	34.47	12.71	0	0
DNP	19.5	0				0	0.00%	-	2,748,838	152.71	-	0	0
DP3	53.2	53	53.2	53.2	52.9	-200	-0.38%	16,700	1,139,496	63.31	9.40	0	0
DS3	5.7	0				0	0.00%	-	60,817	3.38	-	0	0
DST	9	8.6	9.1	9.1	8.6	-400	-4.44%	66,500	277,780	15.43	156.36	0	0
DTD	17.3	17.7	17.4	18.1	17.3	+400	+2.31%	801,200	1,180,343	65.57	7.23	41,300	66,500
DTG	17	16.8	16.8	16.8	16.8	-200	-1.18%	100	140,323	7.80	6.06	0	0
DTK	12.8	0				0	0.00%	-	8,739,424	485.52	-	0	0
DVM	6.9	6.9	6.9	7	6.7	0	0.00%	670,500	295,181	16.40	6.17	0	0
DXP	9.5	9.5	9.5	9.5	9.3	0	0.00%	267,200	569,146	31.62	10.58	0	0
EBS	11.2	11.2	10.8	11.2	10.6	0	0.00%	3,500	111,615	6.20	9.21	0	0
ECI	14.6	0				0	0.00%	-	25,696	1.43	-	0	0
EID	25.9	25.8	25.9	26	25.8	-100	-0.39%	1,000	387,000	21.50	5.67	0	0
EVS	6.2	6.3	6.3	6.4	6.2	+100	+1.61%	350,000	1,038,244	57.68	60.58	1,700	9,000
FID	2.2	0				0	0.00%	-	54,375	3.02	-	0	0
GDW	32.2	0				0	0.00%	-	305,900	16.99	-	0	0
GIC	15	15.1	15	15.1	15	+100	+0.67%	1,200	183,012	10.17	11.27	0	0
GKM	4.5	4.5	4.9	4.9	4.4	0	0.00%	1,952,500	141,454	7.86	36.89	0	0
GLT	21.8	21.5	21.8	22.4	19.8	-300	-1.38%	12,700	201,045	11.17	38.81	0	0
GMA	53.5	0				0	0.00%	-	1,070,000	59.44	-	0	0
GMX	17.5	18	18	18	18	+500	+2.86%	100	162,620	9.03	13.07	0	0
HAD	15	14	14.2	14.2	14	-1,000	-6.67%	700	56,000	3.11	11.30	0	0
HAT	48.9	0				0	0.00%	-	152,715	8.48	-	0	0
HBS	6.6	7	6.6	7.2	6.6	+400	+6.06%	152,800	230,998	12.83	24.82	0	0
HCC	18.2	18.3	18.3	19	18.3	+100	+0.55%	2,600	119,289	6.63	9.50	0	0
HCT	12	0				0	0.00%	-	24,197	1.34	-	0	0
HDA	4.7	4.7	4.7	4.7	4.6	0	0.00%	7,200	129,720	7.21	8.92	0	0
HEV	15	15	15	16.5	15	0	0.00%	700	15,000	0.83	74.63	300	0
HGM	277.8	284	284	286	282.7	+6,200	+2.23%	6,000	3,578,400	198.80	19.73	100	800
HHC	111	119.8	100	119.8	100	+8,800	+7.93%	3,400	1,967,715	109.32	44.47	0	0
HJS	29.8	28.7	28.7	28.7	28.7	-1,100	-3.69%	200	602,697	33.48	12.78	0	0
HKT	10.4	10.2	10.2	10.2	10.2	-200	-1.92%	1,100	62,577	3.48	242.86	0	0
HLC	11	10.9	10.9	10.9	10.9	-100	-0.91%	300	277,026	15.39	3.16	0	0
HLD	15.1	15	15.2	15.2	14.9	-100	-0.66%	95,000	473,999	26.33	80.21	400	34,500
HMH	15	15.5	15.5	15.5	15	+500	+3.33%	13,600	204,598	11.37	11.06	5,000	0
HMR	11.3	11.6	11.2	11.6	11.1	+300	+2.65%	48,800	65,104	3.62	10.79	0	0
HOM	4.1	4.1	4	4.1	4	0	0.00%	24,200	295,191	16.40	-	0	0
HTC	25.7	0				0	0.00%	-	424,050	23.56	-	0	0
HUT	13.2	13.4	13.2	13.5	13.1	+200	+1.52%	1,805,100	11,959,660	664.43	76.57	46,900	60,200
HVT	36.6	36.7	36.6	37.2	36.3	+100	+0.27%	72,500	1,008,151	56.01	5.29	0	6,300
ICG	9.9	10	9.9	10	9.7	+100	+1.01%	23,600	175,720	9.76	666.67	0	0
IDC	46.9	47.9	47	49	46.7	+1,000	+2.13%	2,288,500	15,806,997	878.17	8.02	241,810	771,800
IDJ	4.9	5	4.9	5.2	4.9	+100	+2.04%	2,207,500	867,451	48.19	9.07	3,000	0
IDV	26.7	26.7	26.7	27.2	26.7	0	0.00%	19,200	1,101,022	61.17	7.71	0	0
INC	29.2	0				0	0.00%	-	58,400	3.24	-	0	0
INN	63.4	63.3	63.3	63.3	63.3	-100	-0.16%	100	1,138,375	63.24	10.50	0	0
IPA	13.9	13.9	14	14.2	13.9	0	0.00%	387,500	2,972,317	165.13	7.22	0	500
ITQ	2.7	2.8	2.8	2.8	2.6	+100	+3.7%	1,216,400	89,161	4.95	84.85	0	0
IVS	9.5	9.4	9.5	9.6	9.2	-100	-1.05%	89,400	986,279	54.79	38.06	35,200	30,500
KDM	14.9	15.1	13.7	15.3	13.7	+200	+1.34%	2,500	114,714	6.37	88.30	0	0
KHS	28.6	27.8	28	28	27.3	-800	-2.80%	1,500	336,129	18.67	14.23	0	0
KKC	5.9	5.9	5.9	5.9	5.9	0	0.00%	8,500	30,679	1.70	4.45	0	0
KMT	10.4	10.8	10.6	10.8	10.6	+400	+3.85%	200	106,343	5.91	9.92	0	0
KSD	5.9	5.9	5.9	5.9	5.9	0	0.00%	1,500	70,800	3.93	-	0	0
KSF	65.6	65.6	65.6	65.7	64	0	0.00%	27,500	19,680,000	1,093.33	28.98	0	1,300
KST	13.5	0				0	0.00%	-	80,892	4.49	-	0	0
KSV	164	163.9	163.8	165.5	163.7	-100	-0.06%	17,100	32,780,000	1,821.11	25.69	0	0
KTS	49.5	0				0	0.00%	-	250,965	13.94	-	0	0
L14	31.2	31.2	31.1	31.4	30.5	0	0.00%	206,600	962,811	53.49	56.12	5,600	36,100
L18	29	29.7	29.1	30.1	29.1	+700	+2.41%	131,300	1,358,472	75.47	5.55	0	0
L40	24.3	23.3	24.3	24.4	23.3	-1,000	-4.12%	110,700	251,640	13.98	1.96	0	0
LAS	21	21.2	21	21.3	20.8	+200	+0.95%	997,200	2,392,556	132.92	15.76	101,200	17,000
LBE	29	0				0	0.00%	-	57,998	3.22	-	0	0
LCD	19.6	0				0	0.00%	-	29,399	1.63	-	0	0
LDP	10.9	10.9	10.9	11	10.8	0	0.00%	8,800	145,386	8.08	20.00	0	0
LHC	73.5	73.9	74	74	73.9	+400	+0.54%	5,100	1,064,160	59.12	15.89	0	500
LIG	3.5	3.4	3.5	3.6	3.4	-100	-2.86%	1,554,300	320,350	17.80	154.55	0	0
MAC	19.7	19.6	19.5	19.6	19.5	-100	-0.51%	700	445,104	24.73	6.31	0	0
MAS	37.9	0				0	0.00%	-	161,745	8.99	-	0	0
MBG	3.3	3.3	3.3	3.4	3.3	0	0.00%	413,800	396,721	22.04	14.47	0	0
MBS	28	28.2	28	28.4	27.8	+200	+0.71%	6,862,600	16,152,479	897.36	20.95	1,100	297,100
MCC	12.5	0				0	0.00%	-	62,327	3.46	-	0	0
MCF	7.6	7.6	7.6	7.6	7.6	0	0.00%	7,600	81,912	4.55	9.92	0	0
MCO	8.2	8.1	8.2	8.2	8	-100	-1.22%	21,000	33,242	1.85	162.00	0	0
MDC	10.9	10.8	10.8	10.9	10.7	-100	-0.92%	26,800	231,318	12.85	4.34	0	0
MED	23.4	23.5	23.5	23.5	23.5	+100	+0.43%	1,000	291,635	16.20	19.12	0	0
MEL	5.9	0				0	0.00%	-	88,500	4.92	-	0	0
MIC	25	25	25	25	24.5	0	0.00%	7,600	137,866	7.66	13.21	1,200	0
MKV	9.6	9.6	9.5	9.6	9.5	0	0.00%	7,900	48,000	2.67	6.55	6,800	5,600
MST	5.8	5.7	5.8	5.8	5.7	-100	-1.72%	1,877,400	433,225	24.07	25.22	42,500	0
MVB	17.7	17.8	18.1	18.1	17.5	+100	+0.56%	7,900	1,869,000	103.83	9.69	0	1,900
NAG	13.3	13.3	13.3	13.3	12.9	0	0.00%	458,500	513,649	28.54	17.21	0	29,900
NAP	10.1	0				0	0.00%	-	217,324	12.07	-	0	0
NBC	9.9	9.8	9.9	9.9	9.8	-100	-1.01%	90,000	362,591	20.14	9.77	0	0
NBP	10.2	10.4	10.2	10.4	10.2	+200	+1.96%	3,300	133,801	7.43	-	3,300	0
NBW	33	0				0	0.00%	-	359,700	19.98	-	0	0
NDN	9.8	9.9	9.8	10	9.7	+100	+1.02%	566,400	709,414	39.41	19.68	0	0
NDX	5.7	5.6	5.4	5.6	5.4	-100	-1.75%	8,400	53,690	2.98	350.00	0	2,200
NET	81.6	81.5	81	81.5	81	-100	-0.12%	700	1,825,467	101.41	8.83	0	0
NFC	58.7	53.5	62.8	62.8	53.2	-5,200	-8.86%	600	841,622	46.76	18.81	0	0
NHC	17.9	0				0	0.00%	-	54,444	3.02	-	0	0
NRC	5.1	5.2	5	5.2	4.9	+100	+1.96%	2,267,200	481,508	26.75	-	0	0
NSH	4.2	4.3	4.2	4.3	4.2	+100	+2.38%	78,800	88,982	4.94	47.25	0	4,800
NST	12.5	12.3	13.5	13.5	11.8	-200	-1.60%	1,400	137,785	7.65	7.52	1,000	0
NTH	51	0				0	0.00%	-	550,905	30.61	-	0	0
NTP	65.5	67.5	65.5	67.5	65	+2,000	+3.05%	658,000	11,545,080	641.39	14.48	2,400	44,300
NVB	15.4	15.4	15.8	16.3	15.1	0	0.00%	1,037,300	18,089,344	1,004.96	-	81,300	91,500
OCH	6	6.2	6	6.3	6	+200	+3.33%	42,500	1,240,000	68.89	6.97	1,000	0
ONE	5.3	5.2	5.3	5.3	5.2	-100	-1.89%	3,000	41,047	2.28	32.10	0	0
PBP	12.9	13	12.9	13	12.5	+100	+0.78%	16,200	62,394	3.47	9.58	0	0
PCE	22	21.6	21.4	21.6	21.4	-400	-1.82%	2,100	216,000	12.00	9.74	0	0
PCH	19.2	19.3	19.2	19.4	19.2	+100	+0.52%	96,600	467,059	25.95	37.62	0	0
PCT	11.4	11.5	11.3	11.5	11.2	+100	+0.88%	3,600	575,408	31.97	7.05	0	0
PDB	12.6	12.6	12.5	12.6	12.5	0	0.00%	3,900	112,266	6.24	13.98	0	0
PEN	9	0				0	0.00%	-	45,000	2.50	-	0	0
PGN	5.8	6.3	5.8	6.3	5.8	+500	+8.62%	379,500	59,629	3.31	78.75	0	2,300
PGS	32.5	34.4	32	35.5	32	+1,900	+5.85%	15,200	1,719,959	95.55	16.39	0	8,700
PGT	9.6	9.4	8.8	9.4	8.7	-200	-2.08%	2,900	86,873	4.83	18.50	0	0
PHN	64.5	0				0	0.00%	-	467,877	25.99	-	0	0
PIA	29.2	0				0	0.00%	-	113,880	6.33	-	0	0
PIC	19.9	19.5	19.6	19.7	19.5	-400	-2.01%	18,200	650,128	36.12	22.65	0	0
PJC	28.9	0				0	0.00%	-	211,746	11.76	-	0	0
PLC	25	25.4	23.5	25.4	23.5	+400	+1.6%	345,300	2,052,258	114.01	47.48	19,800	12,100
PMB	10.8	10.8	10.8	10.8	10.7	0	0.00%	15,000	129,600	7.20	16.77	0	0
PMC	110	0				0	0.00%	-	1,026,583	57.03	-	0	0
PMP	13.5	13.6	13.6	13.6	13.6	+100	+0.74%	100	57,120	3.17	9.06	0	0
PMS	32.4	32.5	32.4	32.5	32.4	+100	+0.31%	400	234,058	13.00	7.78	0	0
POT	18.7	18.6	18	18.7	18	-100	-0.53%	700	361,398	20.08	107.51	0	0
PPE	11.7	0				0	0.00%	-	23,400	1.30	-	0	0
PPP	22.2	0				0	0.00%	-	195,360	10.85	-	0	0
PPS	11.6	11.3	11.3	11.3	11.1	-300	-2.59%	11,700	169,500	9.42	9.11	0	0
PPT	13.4	13.5	13.2	13.6	13.2	+100	+0.75%	182,100	265,206	14.73	26.26	0	0
PPY	9.3	9.2	9.2	9.2	9.2	-100	-1.08%	200	85,965	4.78	7.47	0	0
PRC	18.4	18.4	18.4	18.4	18.3	0	0.00%	10,200	22,080	1.23	11.18	0	0
PRE	20	19.9	20	20	19.9	-100	-0.50%	15,400	2,077,560	115.42	11.30	100	0
PSC	11	0				0	0.00%	-	79,200	4.40	-	0	0
PSD	12.1	12.2	12.1	12.3	12	+100	+0.83%	104,600	632,300	35.13	7.83	0	0
PSE	11.8	11.7	11.8	11.8	11.3	-100	-0.85%	4,800	146,250	8.13	9.70	0	0
PSI	7	7	7	7.1	6.9	0	0.00%	277,500	418,889	23.27	16.17	0	0
PSW	8.2	8.1	8.2	8.2	8	-100	-1.22%	11,100	137,700	7.65	18.20	0	2,800
PTD	6.8	6.8	6.8	6.8	6.8	0	0.00%	100	34,000	1.89	-	0	0
PTI	24	23.9	24	24	23.9	-100	-0.42%	4,600	2,882,152	160.12	5.97	0	0
PTS	9.2	9.2	9.2	9.3	9.2	0	0.00%	800	51,226	2.85	13.41	0	0
PTX	20.1	22	22	22	22	+1,900	+9.45%	100	141,514	7.86	7.22	0	0
PV2	2.6	2.7	2.6	2.7	2.5	+100	+3.85%	283,000	99,546	5.53	-	0	0
PVB	30.4	30.5	30.7	30.7	30.2	+100	+0.33%	123,200	658,800	36.60	45.32	0	5,000
PVC	11.5	11.6	11.5	11.7	11.4	+100	+0.87%	1,526,700	941,856	52.33	644.44	0	0
PVG	6.7	6.7	6.7	6.8	6.6	0	0.00%	35,200	267,990	14.89	20.94	0	0
PVI	56.9	57	57.2	57.5	56.9	+100	+0.18%	29,000	13,351,785	741.77	16.03	1,100	0
PVS	32.1	32.6	32.2	32.8	32.2	+500	+1.56%	5,375,400	15,581,701	865.65	16.95	424,000	345,000
QHD	28.5	0				0	0.00%	-	188,940	10.50	-	0	0
QST	33.3	0				0	0.00%	-	107,892	5.99	-	0	0
QTC	17	0				0	0.00%	-	45,900	2.55	-	0	0
RCL	13.8	13.8	13.7	13.8	13.7	0	0.00%	2,500	191,250	10.63	160.47	0	0
S55	57.5	57.5	57.5	57.5	57.5	0	0.00%	2,000	575,000	31.94	5.34	0	0
S99	7.5	7.7	7.6	7.7	7.6	+200	+2.67%	540,000	763,334	42.41	19.11	0	0
SAF	51.7	51	51	51	51	-700	-1.35%	2,000	614,376	34.13	16.60	0	2,000
SCG	65.1	65.5	65.1	65.5	65	+400	+0.61%	32,700	5,567,500	309.31	28.15	0	0
SCI	7.3	7.5	7.3	7.5	7.3	+200	+2.74%	23,100	228,686	12.70	7,500.00	0	0
SD5	8.8	8.8	8.2	9	8.2	0	0.00%	4,600	228,799	12.71	9.68	100	0
SD9	11.8	11.8	11.8	11.8	11.4	0	0.00%	63,100	403,961	22.44	15.97	0	0
SDA	2.9	0				0	0.00%	-	75,997	4.22	-	0	0
SDC	7.7	0				0	0.00%	-	20,094	1.12	-	0	0
SDG	15.6	0				0	0.00%	-	158,184	8.79	-	0	0
SDN	23.6	0				0	0.00%	-	71,660	3.98	-	0	0
SDU	15.3	16.8	16.8	16.8	16.8	+1,500	+9.8%	1,100	336,000	18.67	266.67	0	0
SEB	46.5	0				0	0.00%	-	1,487,999	82.67	-	0	0
SED	24.5	24.3	24.3	24.3	24.3	-200	-0.82%	5,600	243,000	13.50	4.45	0	0
SFN	18.1	0				0	0.00%	-	51,841	2.88	-	0	0
SGC	106.9	106.2	107.7	107.7	106	-700	-0.65%	1,600	759,073	42.17	7.58	0	0
SGD	20	19	19	19	18.8	-1,000	-5.00%	1,300	76,817	4.27	-	0	0
SGH	25.7	0				0	0.00%	-	317,757	17.65	-	0	0
SHE	9.8	9.5	9.8	9.8	9.3	-300	-3.06%	19,200	109,274	6.07	8.92	0	0
SHN	6.1	6.2	6.2	6.2	6.2	+100	+1.64%	100	803,564	44.64	91.18	0	0
SHS	14.1	14.2	14.1	14.4	14	+100	+0.71%	25,748,700	12,701,364	705.63	11.37	3,280,200	1,218,100
SJ1	10.6	10.7	10.7	10.7	10.7	+100	+0.94%	100	465,158	25.84	8.26	0	0
SJE	18.5	18.4	18.5	18.5	18.2	-100	-0.54%	9,100	444,704	24.71	2.87	0	0
SLS	197.1	197.1	197.1	198	197	0	0.00%	3,700	1,929,992	107.22	3.67	1,000	1,600
SMN	12.6	13	13	13	13	+400	+3.17%	100	57,265	3.18	9.52	0	0
SMT	9.1	0				0	0.00%	-	49,754	2.76	-	0	0
SPC	9.8	9.2	9.2	9.2	9.2	-600	-6.12%	100	96,876	5.38	-	0	0
SPI	1.8	0				0	0.00%	-	30,267	1.68	-	0	0
SRA	3.2	0				0	0.00%	-	138,240	7.68	-	0	0
SSM	6	6	6	6	6	0	0.00%	1,200	29,685	1.65	6.52	0	0
STC	17	0				0	0.00%	-	96,314	5.35	-	0	0
STP	9	9	9	9	9	0	0.00%	2,200	72,199	4.01	11.70	0	0
SVN	4.1	4.1	4.2	4.3	4	0	0.00%	426,400	86,100	4.78	186.36	0	0
SZB	41.6	41.7	42	42.1	41.6	+100	+0.24%	26,900	1,251,000	69.50	6.76	0	0
TA9	13.6	13.6	13.8	13.8	13.5	0	0.00%	26,300	168,909	9.38	8.10	0	0
TBX	10	0				0	0.00%	-	15,103	0.84	-	0	0
TD6	8.8	9	8.9	9.1	8.9	+200	+2.27%	52,700	-	-	8.90	0	0
TDT	6.9	6.9	6.9	6.9	6.8	0	0.00%	38,600	164,886	9.16	11.15	0	0
TET	27.1	0				0	0.00%	-	154,550	8.59	-	0	0
TFC	77.4	77.5	77.3	77.5	77.3	+100	+0.13%	300	1,304,325	72.46	8.10	0	0
THB	10	0				0	0.00%	-	114,246	6.35	-	0	0
THD	28.1	28.2	28.2	28.3	27.9	+100	+0.36%	7,600	10,856,999	603.17	128.77	0	0
THS	16.5	0				0	0.00%	-	44,550	2.48	-	0	0
THT	8.3	8.3	8.5	8.5	8.3	0	0.00%	6,300	203,923	11.33	9.09	100	0
TIG	7.4	7.6	7.5	7.6	7.4	+200	+2.7%	1,693,500	1,471,407	81.74	8.33	234,000	50,000
TJC	19.7	0				0	0.00%	-	169,420	9.41	-	0	0
TKU	13.5	14.6	13.5	14.6	13.5	+1,100	+8.15%	2,200	105,934	5.89	13.01	100	0
TMB	69.6	69.6	69.6	69.6	69.6	0	0.00%	4,800	1,044,000	58.00	5.23	0	0
TMC	7.6	8	8	8	8	+400	+5.26%	100	99,200	5.51	9.90	0	0
TMX	9.3	9.3	9.3	9.3	9.3	0	0.00%	800	55,800	3.10	43.46	0	800
TNG	21.1	21.3	21.4	22.1	21.3	+200	+0.95%	2,793,200	2,611,406	145.08	8.29	228,000	118,800
TOT	17.6	17.5	17.5	17.5	17.2	-100	-0.57%	18,100	161,137	8.95	6.68	0	600
TPH	11	0				0	0.00%	-	23,056	1.28	-	0	0
TPP	10	0				0	0.00%	-	450,000	25.00	-	0	0
TSB	34.9	35.6	35.9	35.9	35.6	+700	+2.01%	6,300	240,139	13.34	46.05	100	0
TTC	6.3	6.2	6.1	6.3	5.9	-100	-1.59%	7,300	36,831	2.05	12.09	0	0
TTH	2.6	2.7	2.7	2.7	2.5	+100	+3.85%	159,500	100,912	5.61	-	0	0
TTL	8.2	8.6	8.3	8.6	8.1	+400	+4.88%	2,700	359,942	20.00	-	0	0
TTT	31	0				0	0.00%	-	141,677	7.87	-	0	0
TV3	11.6	11.5	11.6	11.6	11.2	-100	-0.86%	28,700	109,449	6.08	10.35	0	0
TV4	14.5	14.6	14.7	14.7	14.6	+100	+0.69%	200	288,810	16.04	9.41	0	0
TVC	9.3	9.5	9.4	9.6	9.3	+200	+2.15%	667,500	1,050,801	58.38	2.97	0	4,000
TVD	10.6	10.5	10.6	10.7	10.5	-100	-0.94%	19,800	472,110	26.23	4.95	0	0
TXM	4.6	4.8	4.7	4.9	4.7	+200	+4.35%	82,000	33,600	1.87	-	0	0
UNI	8	8.5	8	8.5	8	+500	+6.25%	9,400	362,250	20.12	-	0	0
V12	12.8	0				0	0.00%	-	148,941	8.27	-	0	0
V21	7.1	7.1	7.2	7.2	7.1	0	0.00%	8,500	85,199	4.73	-	0	0
VBC	20.2	20.2	20.2	20.2	20.2	0	0.00%	700	151,499	8.42	7.01	0	0
VC1	10	0				0	0.00%	-	120,000	6.67	-	0	0
VC2	7.9	7.9	7.9	7.9	7.7	0	0.00%	631,400	543,278	30.18	9.33	0	15,200
VC3	28.7	28.5	28.7	28.9	28.4	-200	-0.70%	727,700	3,566,802	198.16	54.49	20,800	34,900
VC6	23.3	24	24.8	24.8	24	+700	+3%	2,300	260,181	14.45	9.63	0	0
VC7	9.2	9.3	9.2	9.4	9.1	+100	+1.09%	574,100	893,642	49.65	62.42	0	200
VC9	4.1	4	4	4.1	4	-100	-2.44%	11,200	66,781	3.71	85.11	0	0
VCC	9.3	9	9	9	9	-300	-3.23%	100	216,000	12.00	28.94	0	0
VCM	8	7.3	7.3	7.3	7.3	-700	-8.75%	1,000	43,800	2.43	12.31	0	0
VCS	48.7	49.4	49.5	49.8	49	+700	+1.44%	215,400	7,904,000	439.11	10.24	20,700	13,800
VDL	10.7	0				0	0.00%	-	156,832	8.71	-	0	0
VE1	3.4	3.3	3.4	3.4	3.3	-100	-2.94%	2,700	19,573	1.09	39.76	0	0
VE3	7.4	8	8	8	8	+600	+8.11%	100	10,558	0.59	41.45	0	0
VE4	259.4	0				0	0.00%	-	266,663	14.81	-	0	0
VFS	21	21	21.2	21.3	20.4	0	0.00%	3,406,300	2,721,597	151.20	21.45	192,900	74,900
VGP	30.3	30.2	29.5	30.2	29.5	-100	-0.33%	8,100	236,343	13.13	13.94	0	0
VGS	25.1	27.6	25.1	27.6	24.7	+2,500	+9.96%	3,545,300	1,543,727	85.76	14.96	82,000	21,600
VHE	4.3	4.3	4.4	4.4	4.3	0	0.00%	114,100	142,502	7.92	75.44	0	0
VHL	11	0				0	0.00%	-	275,000	15.28	-	0	0
VIF	16.9	17.2	16.7	17.2	16.7	+300	+1.78%	300	6,020,000	334.44	17.64	0	0
VIG	6.4	6.5	6.4	6.5	6.4	+100	+1.56%	617,200	293,366	16.30	14.10	5,200	0
VIT	18.5	18.7	18.5	18.8	18.1	+200	+1.08%	13,600	934,994	51.94	17.83	0	0
VLA	11	0				0	0.00%	-	43,956	2.44	-	0	0
VMC	6.4	6.5	6.4	6.5	6.4	+100	+1.56%	2,700	169,872	9.44	52.85	0	0
VMS	18.1	17.9	19.5	19.5	17.9	-200	-1.10%	1,000	161,100	8.95	10.48	0	0
VNC	71	69	71	71	68.5	-2,000	-2.82%	18,800	724,469	40.25	20.80	0	0
VNF	14	14	13.9	14	13.9	0	0.00%	35,300	443,805	24.66	7.41	500	0
VNR	21.5	21.6	21.6	21.8	21.4	+100	+0.47%	22,400	3,939,655	218.87	10.01	0	0
VNT	24.4	0				0	0.00%	-	406,116	22.56	-	0	0
VSA	23.3	23.3	23.4	23.4	22.9	0	0.00%	8,300	328,448	18.25	14.98	0	0
VSM	14.5	14.7	14.5	14.7	14.2	+200	+1.38%	48,400	73,977	4.11	4.03	0	0
VTC	8.3	8.3	8.3	8.3	8.3	0	0.00%	400	37,592	2.09	10.65	400	0
VTH	7.9	8	8	8	8	+100	+1.27%	100	63,200	3.51	6.86	0	0
VTJ	3.6	0				0	0.00%	-	41,040	2.28	-	0	0
VTV	11.7	11.6	11.3	11.7	11.3	-100	-0.85%	10,700	361,918	20.11	-	0	600
VTZ	16.8	16.7	16.8	16.9	16.6	-100	-0.60%	1,546,700	1,271,869	70.66	14.13	0	25,800
WCS	400	415	405	415	400	+15,000	+3.75%	500	1,037,500	57.64	16.55	0	0
WSS	5.1	5.1	5.2	5.2	5	0	0.00%	20,800	256,530	14.25	-	0	0
X20	13.5	13.7	13.3	13.7	13.1	+200	+1.48%	3,300	236,325	13.13	5.29	0	0
PCG	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	367,387,583	20,410.42		6,349,010	4,312,200

※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」