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	7.1	7.4	7.1	7.8	6.4	+300	+4.23%	508,700	510,509	30.57	-	57,800	0
ADC	17.9	17.9	17.9	17.9	17.9	0	0.00%	100	71,205	4.26	7.93	0	0
ALT	12	12.1	12.1	12.1	12.1	+100	+0.83%	1,500	69,414	4.16	6.15	0	0
AMC	13.9	0				0	0.00%	-	59,422	3.56	-	0	0
AME	6.9	7	7	7	7	+100	+1.45%	100	456,400	27.33	11.31	0	0
AMV	1.8	1.8	1.8	1.9	1.8	0	0.00%	562,700	235,990	14.13	-	0	0
API	5.9	5.8	5.9	5.9	5.7	-100	-1.69%	129,300	487,687	29.20	-	0	0
APS	6.2	6.1	6.1	6.2	6	-100	-1.61%	319,700	506,300	30.32	-	0	0
ARM	46.8	0				0	0.00%	-	145,608	8.72	-	0	0
ATS	27.4	0				0	0.00%	-	95,900	5.74	-	0	0
BAB	11.3	11.2	11.3	11.5	11.2	-100	-0.88%	7,600	12,007,970	719.04	9.82	0	100
BAX	33.6	30.3	30.3	30.3	30.3	-3,300	-9.82%	100	248,460	14.88	7.30	0	0
BBS	12.9	0				0	0.00%	-	77,400	4.63	-	0	0
BCC	7.3	7.3	7.2	7.4	7.2	0	0.00%	14,900	899,432	53.86	29.80	0	0
BCF	46	42.9	42.9	42.9	42.9	-3,100	-6.74%	500	1,628,689	97.53	13.93	0	0
BED	25.5	0				0	0.00%	-	76,500	4.58	-	0	0
BKC	21.8	21.7	21.8	21.8	21.5	-100	-0.46%	12,800	509,417	30.50	4.87	0	0
BNA	5.8	5.7	5.7	5.9	5.7	-100	-1.72%	41,100	178,122	10.67	2.80	0	0
BPC	12.5	0				0	0.00%	-	47,500	2.84	-	0	0
BTS	5.1	5.1	5	5.1	5	0	0.00%	200	630,155	37.73	19.92	0	0
BTW	65.3	0				0	0.00%	-	611,208	36.60	-	0	0
BVS	27.3	27.2	27	27.4	26.8	-100	-0.37%	233,200	1,963,844	117.60	10.22	0	5,900
BXH	12.3	13.5	13.5	13.5	13.5	+1,200	+9.76%	20,100	40,663	2.43	44.55	0	0
C69	16.2	16	16.1	16.8	15.7	-200	-1.23%	2,929,900	988,800	59.21	24.69	350,100	500
CAG	7.2	0				0	0.00%	-	99,360	5.95	-	0	0
CAN	27	0				0	0.00%	-	135,000	8.08	-	0	0
CAP	45.1	45.2	45	45.2	44.5	+100	+0.22%	11,600	690,202	41.33	14.42	0	0
CAR	16	0				0	0.00%	-	89,040	5.33	-	0	0
CCR	13.9	13.9	13.9	13.9	13.9	0	0.00%	100	339,905	20.35	11.98	0	0
CDN	30.3	30.3	30.3	30.5	30.1	0	0.00%	9,500	2,999,700	179.62	8.14	0	100
CEO	17.1	17.3	17.1	18.1	16.8	+200	+1.17%	15,133,600	9,816,298	587.80	53.40	11,900	0
CET	6.7	0				0	0.00%	-	40,535	2.43	-	0	0
CIA	9.9	9.7	9.5	9.7	9.5	-200	-2.02%	2,200	181,014	10.84	9.68	0	0
CJC	18	0				0	0.00%	-	144,000	8.62	-	0	0
CKV	19	0				0	0.00%	-	76,228	4.56	-	0	0
CLH	22	22.2	22	22.2	22	+200	+0.91%	9,200	266,400	15.95	8.88	0	0
CLM	74	75	75	75	75	+1,000	+1.35%	3,500	825,000	49.40	10.91	0	0
CMC	8.8	0				0	0.00%	-	44,953	2.69	-	0	0
CMS	7	7	7	7	6.8	0	0.00%	60,300	178,168	10.67	5.65	0	0
CPC	18.8	18.8	18.8	18.8	18.8	0	0.00%	100	76,731	4.59	7.86	0	0
CSC	15.3	15.2	15.3	15.3	14.9	-100	-0.65%	9,200	625,469	37.45	10.11	0	0
CST	14.6	14.8	14.7	14.9	14.7	+200	+1.37%	20,100	634,132	37.97	7.66	0	0
CTB	16.2	16.2	16.2	16.2	16.2	0	0.00%	500	332,423	19.91	6.19	0	0
CTP	7.8	7.5	7.5	7.7	7.3	-300	-3.85%	239,100	90,750	5.43	1,250.00	0	0
CTT	15.9	17.3	17.3	17.3	17.3	+1,400	+8.81%	100	81,264	4.87	4.87	0	0
CX8	9.7	10	9.1	10	9.1	+300	+3.09%	22,100	25,538	1.53	46.73	0	0
D11	11	11	11	11	11	0	0.00%	300	90,403	5.41	12.96	0	0
DAD	15.6	15.6	15.6	15.6	15.6	0	0.00%	100	72,684	4.35	8.70	0	0
DAE	15.6	0				0	0.00%	-	30,040	1.80	-	0	0
DC2	6.2	0				0	0.00%	-	70,089	4.20	-	0	0
DDG	0.8	0				0	0.00%	-	63,872	3.82	-	0	0
DHP	11.2	11.2	11.2	11.2	11.2	0	0.00%	200	106,313	6.37	8.10	0	0
DHT	75	72.6	71	73.9	71	-2,400	-3.20%	19,100	6,575,675	393.75	112.56	100	100
DIH	9.3	9.3	9.3	9.5	9.2	0	0.00%	8,700	64,116	3.84	3.78	0	0
DL1	4.6	4.7	4.6	4.7	4.5	+100	+2.17%	446,700	848,822	50.83	134.29	0	0
DNC	52	54	54	54	54	+2,000	+3.85%	900	541,873	32.45	9.73	0	0
DNP	19.8	0				0	0.00%	-	2,791,128	167.13	-	0	0
DP3	54.4	55	54.4	55	53.9	+600	+1.1%	5,600	1,182,496	70.81	7.58	0	0
DS3	5.3	5.6	5.2	5.6	5.2	+300	+5.66%	500	59,750	3.58	6.88	0	0
DST	8	7.9	7.9	8	7.9	-100	-1.25%	1,200	255,170	15.28	114.49	0	0
DTD	17	17.1	17	17.3	16.9	+100	+0.59%	168,400	1,140,332	68.28	3.35	0	0
DTG	15.9	0				0	0.00%	-	152,725	9.15	-	0	0
DTK	11.4	11.4	12.2	12.2	11.1	0	0.00%	31,600	7,783,549	466.08	11.89	0	0
DVM	6.9	7.1	6.9	7.2	6.8	+200	+2.9%	912,300	334,110	20.01	6.34	0	0
DXP	14.2	14.1	14.2	14.2	13.8	-100	-0.70%	460,500	844,733	50.58	6.89	0	23,600
EBS	11.1	0				0	0.00%	-	110,618	6.62	-	0	0
ECI	9.4	0				0	0.00%	-	16,544	0.99	-	0	0
EID	22.8	22.6	22.6	22.6	22.6	-200	-0.88%	1,200	339,000	20.30	5.32	0	0
EVS	5.1	5	5	5.1	5	-100	-1.96%	129,600	824,003	49.34	68.49	0	2,300
FID	2	2.1	2	2.2	2	+100	+5%	40,000	51,904	3.11	11.93	0	0
GDW	37.4	0				0	0.00%	-	355,300	21.28	-	0	0
GIC	10.1	10.1	10	10.1	10	0	0.00%	3,100	134,653	8.06	8.39	0	1,000
GKM	1.5	0				0	0.00%	-	47,151	2.82	-	0	0
GLT	31.9	33.3	33.3	33.3	33.3	+1,400	+4.39%	100	311,386	18.65	16.92	0	0
GMA	57	0				0	0.00%	-	1,140,000	68.26	-	0	0
GMX	16.3	16.3	16.3	16.3	16.3	0	0.00%	3,200	147,262	8.82	11.41	0	0
HAD	13.9	13.7	13.9	13.9	13.7	-200	-1.44%	2,400	54,800	3.28	11.25	0	0
HAT	31.2	34	34.3	34.3	34	+2,800	+8.97%	900	106,182	6.36	11.64	0	100
HBS	4.4	0				0	0.00%	-	145,199	8.69	-	0	0
HCC	23.8	0				0	0.00%	-	155,141	9.29	-	0	0
HCT	10.6	0				0	0.00%	-	21,374	1.28	-	0	0
HDA	6.3	6.4	6.4	6.4	6.4	+100	+1.59%	800	176,640	10.58	7.17	0	0
HEV	7	0				0	0.00%	-	35,000	2.10	-	0	0
HGM	189.8	189.6	189.8	189.9	186	-200	-0.11%	4,700	2,388,960	143.05	5.29	0	0
HHC	109.7	98.8	100	105	98.8	-10,900	-9.94%	6,200	1,622,790	97.17	36.67	0	0
HJS	27.6	27.7	27.6	27.7	27.6	+100	+0.36%	1,500	581,697	34.83	14.73	0	0
HKT	19.9	19.9	19.9	19.9	18.1	0	0.00%	7,300	663,367	39.72	51.82	0	0
HLC	12.8	12.9	12.8	12.9	12.8	+100	+0.78%	24,600	327,856	19.63	4.00	0	0
HLD	17.3	17.8	17	17.9	17	+500	+2.89%	12,100	978,999	58.62	42.28	0	700
HMH	17.4	17.4	16	17.4	16	0	0.00%	300	240,855	14.42	8.49	0	0
HMR	9.8	9.8	9.6	9.8	9.3	0	0.00%	21,100	55,002	3.29	17.35	0	0
HOM	4.3	4.3	4.2	4.3	4.2	0	0.00%	1,000	309,590	18.54	13.27	0	0
HTC	33.3	0				0	0.00%	-	549,450	32.90	-	0	0
HUT	17	16.9	17	17.5	16.5	-100	-0.59%	3,774,900	18,054,026	1,081.08	32.75	39,900	101,600
HVT	27.7	27.6	27.5	27.6	27.2	-100	-0.36%	17,900	758,173	45.40	8.52	0	0
ICG	18	17.9	17.6	18	17.6	-100	-0.56%	4,000	314,539	18.83	16.10	0	0
IDC	48.4	48.2	48	48.3	46.8	-200	-0.41%	2,327,600	18,291,843	1,095.32	9.47	21,300	146,200
IDJ	4.1	3.9	4	4.1	3.9	-200	-4.88%	404,800	676,612	40.52	7.08	0	0
IDV	23.2	23.3	23.4	23.4	22.7	+100	+0.43%	6,000	960,817	57.53	7.94	100	0
INC	13	0				0	0.00%	-	41,600	2.49	-	0	0
INN	41.1	39.9	39.1	40	39.1	-1,200	-2.92%	1,400	1,077,300	64.51	6.55	0	0
IPA	16.3	16.1	16.3	16.3	15.6	-200	-1.23%	72,900	3,442,756	206.15	7.37	0	0
ITQ	2.8	2.8	2.8	2.9	2.7	0	0.00%	126,200	89,161	5.34	15.91	0	0
IVS	6.7	6.5	6.7	6.7	6.5	-200	-2.99%	238,000	682,002	40.84	49.24	13,100	150,900
KDM	28.5	28.3	27.8	28.3	27.5	-200	-0.70%	15,700	214,995	12.87	314.44	0	0
KHS	16	16.2	16	16.2	16	+200	+1.25%	6,700	225,254	13.49	4.12	0	0
KKC	6.2	0				0	0.00%	-	32,239	1.93	-	0	0
KMT	8.1	8.1	8.1	8.1	8.1	0	0.00%	500	79,757	4.78	12.76	0	0
KSD	4.9	4.5	4.5	4.5	4.5	-400	-8.16%	1,200	54,000	3.23	102.27	0	0
KSF	81.6	81.5	81.6	82.3	81	-100	-0.12%	34,800	73,332,666	4,391.18	36.00	0	0
KST	13.5	0				0	0.00%	-	80,892	4.84	-	0	0
KSV	156	156.2	156	157.2	154.6	+200	+0.13%	29,600	31,240,000	1,870.66	15.86	0	0
KTS	23.8	0				0	0.00%	-	120,666	7.23	-	0	0
L14	24.4	24.6	24.4	24.9	24.2	+200	+0.82%	85,900	759,139	45.46	34.31	0	0
L18	23.3	23.4	23.5	23.5	23.4	+100	+0.43%	1,700	1,070,311	64.09	4.37	0	0
L40	63.5	64.5	63.5	64.5	63.1	+1,000	+1.57%	62,400	696,600	41.71	1.58	0	0
LAS	17	17.3	17	17.6	17	+300	+1.76%	843,100	1,952,416	116.91	13.21	8,300	100
LBE	30.3	31.5	30.4	31.5	29.9	+1,200	+3.96%	8,200	97,650	5.85	3.44	0	0
LCD	19.6	0				0	0.00%	-	29,399	1.76	-	0	0
LDP	8	8	8	8	7.9	0	0.00%	20,700	149,825	8.97	14.68	0	0
LHC	100.4	98	100	100.4	96.5	-2,400	-2.39%	19,400	1,411,200	84.50	11.46	0	0
LIG	3.8	3.8	3.8	3.9	3.8	0	0.00%	25,400	358,039	21.44	15.77	0	0
MAC	14.9	14.6	14.1	15	14.1	-300	-2.01%	4,300	641,759	38.43	6.50	0	0
MAS	35	0				0	0.00%	-	149,369	8.94	-	0	0
MBG	2.8	2.7	2.7	2.8	2.7	-100	-3.57%	73,600	324,590	19.44	16.07	0	0
MBS	20.8	20.6	20.8	21	20.4	-200	-0.96%	3,919,700	13,746,152	823.12	12.61	1,510	342,900
MCC	13.7	0				0	0.00%	-	68,310	4.09	-	0	0
MCF	7.6	7.6	7.7	7.7	7.6	0	0.00%	300	81,912	4.90	9.84	0	0
MCO	5.3	5.3	5.1	5.3	5.1	0	0.00%	3,100	21,751	1.30	265.00	0	0
MDC	10.2	10.3	10.4	10.4	10	+100	+0.98%	7,400	220,609	13.21	6.91	0	0
MED	20.4	0				0	0.00%	-	253,164	15.16	-	0	0
MEL	7.3	6.8	6.8	6.8	6.8	-500	-6.85%	1,100	102,000	6.11	10.61	0	0
MIC	12	12.1	11.5	12.1	11.5	+100	+0.83%	200	103,424	6.19	70.35	0	0
MKV	21.7	21.7	21.7	21.7	21.7	0	0.00%	400	108,500	6.50	6.42	0	0
MST	8.5	8.5	8.5	8.6	8.3	0	0.00%	2,022,900	965,636	57.82	30.25	0	26,200
MVB	16.6	16.3	16.2	16.3	16.1	-300	-1.81%	2,000	1,711,500	102.49	8.67	0	0
NAG	8.2	8.1	8.1	8.2	8	-100	-1.22%	68,600	312,824	18.73	9.39	0	0
NAP	10	11	10.6	11	10.6	+1,000	+10%	1,000	236,689	14.17	9.60	0	0
NBC	10.2	10.4	10.2	10.5	10.2	+200	+1.96%	96,900	384,791	23.04	9.37	0	0
NBP	7.6	7.6	7.6	7.6	7.6	0	0.00%	200	97,778	5.85	17.72	0	0
NBW	31.2	0				0	0.00%	-	340,080	20.36	-	0	0
NDN	10.2	10.3	10.2	10.3	10.1	+100	+0.98%	115,500	738,077	44.20	4.37	0	0
NDX	6.2	0				0	0.00%	-	59,443	3.56	-	0	0
NET	67.5	67.5	67.5	67.5	67.5	0	0.00%	400	1,511,890	90.53	9.53	0	0
NFC	65	65	65	65	65	0	0.00%	10,000	1,022,532	61.23	7.37	10,000	0
NHC	22	20	20	20	20	-2,000	-9.09%	100	60,831	3.64	12.64	0	0
NRC	5.8	5.8	5.7	5.8	5.7	0	0.00%	957,400	537,067	32.16	-	53,100	0
NSH	5.4	5.3	5.4	5.4	5.2	-100	-1.85%	126,800	109,675	6.57	31.36	400	0
NST	12.7	12.2	12.2	12.2	12.2	-500	-3.94%	1,600	136,664	8.18	5.62	600	0
NTH	57	0				0	0.00%	-	615,717	36.87	-	0	0
NTP	57.1	57	57.1	57.6	56.6	-100	-0.18%	55,700	9,749,179	583.78	10.91	1,600	6,300
NVB	11.1	11.5	11.2	11.7	11	+400	+3.6%	297,200	22,133,277	1,325.35	-	0	0
OCH	5.6	5.6	5.6	5.6	5.4	0	0.00%	18,900	1,120,000	67.07	15.05	2,500	0
ONE	10.9	0				0	0.00%	-	86,041	5.15	-	0	0
PBP	12.5	12.4	12.4	12.4	12.4	-100	-0.80%	500	59,514	3.56	9.14	0	0
PCE	19.6	19.6	19.5	19.6	19.5	0	0.00%	200	196,000	11.74	9.70	0	0
PCH	20.3	20.7	20.3	20.7	20.3	+400	+1.97%	134,400	525,985	31.50	27.64	0	0
PCT	10.7	10.1	9.7	10.1	9.7	-600	-5.61%	500	-	-	9.51	0	0
PDB	23.5	24.3	23.5	24.7	23.5	+800	+3.4%	44,000	216,513	12.96	4.52	0	0
PEN	11	0				0	0.00%	-	55,000	3.29	-	0	0
PGN	7.1	7.1	7.1	7.1	6.9	0	0.00%	13,300	67,200	4.02	35.68	0	0
PGS	51	50	50.8	51.7	49.9	-1,000	-1.96%	800	2,499,940	149.70	24.04	0	0
PGT	6.5	0				0	0.00%	-	60,072	3.60	-	0	0
PHN	68	0				0	0.00%	-	493,266	29.54	-	0	0
PIA	25.5	0				0	0.00%	-	99,450	5.96	-	0	0
PIC	16.9	0				0	0.00%	-	563,444	33.74	-	0	0
PJC	27.6	0				0	0.00%	-	202,221	12.11	-	0	0
PLC	23.8	23.9	23.8	24.5	23.6	+100	+0.42%	364,400	1,931,062	115.63	71.56	0	9,800
PMB	10.8	10.8	10.8	10.8	10.8	0	0.00%	1,400	129,600	7.76	8.50	0	0
PMC	139.6	0				0	0.00%	-	1,302,827	78.01	-	0	0
PMP	13.7	13.7	13.7	13.7	13.7	0	0.00%	300	57,540	3.45	8.05	0	0
PMS	37.5	39	37.5	39.1	37.5	+1,500	+4%	2,600	280,869	16.82	8.66	0	0
POT	21.5	0				0	0.00%	-	417,745	25.01	-	0	0
PPE	11.4	0				0	0.00%	-	41,040	2.46	-	0	0
PPP	18.8	0				0	0.00%	-	165,440	9.91	-	0	0
PPS	10.3	0				0	0.00%	-	154,500	9.25	-	0	0
PPT	15.8	15.7	16.1	16.1	15.5	-100	-0.63%	210,000	308,425	18.47	66.53	0	0
PPY	8.7	8.8	8.8	8.8	8.8	+100	+1.15%	100	82,227	4.92	62.86	0	0
PRC	12.8	12.8	11.6	12.8	11.6	0	0.00%	20,600	79,356	4.75	13.88	0	0
PRE	22.7	22.5	22.5	22.5	22.5	-200	-0.88%	9,100	2,349,000	140.66	10.16	0	0
PSC	12	0				0	0.00%	-	86,400	5.17	-	0	0
PSD	17	16.8	17	17	16.6	-200	-1.18%	41,300	870,709	52.14	6.20	0	0
PSE	10.9	11.1	11.1	11.1	11.1	+200	+1.83%	100	138,750	8.31	9.96	0	0
PSI	8	7.9	7.9	8	7.9	-100	-1.25%	124,900	472,746	28.31	10.60	0	0
PSW	8	8	7.9	8	7.9	0	0.00%	10,100	136,000	8.14	12.88	0	0
PTD	6.7	0				0	0.00%	-	134,000	8.02	-	0	0
PTI	29.8	29.5	27	29.5	27	-300	-1.01%	2,200	3,557,468	213.02	7.37	0	0
PTS	9.3	9.4	9.4	9.4	9.4	+100	+1.08%	100	52,339	3.13	4.83	0	0
PTX	23	0				0	0.00%	-	147,946	8.86	-	0	0
PV2	2.2	2.3	2.1	2.3	2.1	+100	+4.55%	42,700	-	-	47.92	0	0
PVB	29.4	29.3	29.4	29.8	28.8	-100	-0.34%	66,100	632,880	37.90	10.31	0	0
PVC	17.2	17.1	17.2	17.5	17.1	-100	-0.58%	1,129,500	1,388,425	83.14	44.53	0	0
PVG	6.7	6.7	6.7	6.7	6.6	0	0.00%	32,000	267,990	16.05	18.21	0	0
PVI	77.9	78	77	78.5	76	+100	+0.13%	27,400	18,270,864	1,094.06	17.36	0	3,300
PVS	39.6	39.3	39.7	40.5	39.1	-300	-0.76%	2,809,400	20,098,810	1,203.52	15.30	88,300	400,100
QHD	54	0				0	0.00%	-	357,992	21.44	-	0	0
QST	40.7	0				0	0.00%	-	131,868	7.90	-	0	0
QTC	32.5	33	32	33	32	+500	+1.54%	24,000	89,100	5.34	30.73	0	0
RCL	11.2	11.2	11.2	11.2	11.2	0	0.00%	1,000	158,320	9.48	24.62	0	0
S55	65	0				0	0.00%	-	650,000	38.92	-	0	0
S99	9.4	9.2	9.2	9.3	9.2	-200	-2.13%	66,200	957,619	57.34	11.56	0	0
SAF	54	56	54.5	58	54.5	+2,000	+3.7%	7,000	674,609	40.40	17.85	0	1,500
SCG	64.2	64.7	64	65	63.9	+500	+0.78%	22,700	5,499,500	329.31	27.80	0	0
SCI	10.1	10.1	10.1	10.1	10	0	0.00%	10,700	424,200	25.40	288.57	0	0
SD5	7.4	7.5	7.3	7.5	7.3	+100	+1.35%	200	194,999	11.68	8.21	0	0
SD9	10.8	10.9	10.9	10.9	10.9	+100	+0.93%	200	373,151	22.34	12.46	0	0
SDA	1.8	0				0	0.00%	-	47,171	2.82	-	0	0
SDC	6.8	0				0	0.00%	-	17,746	1.06	-	0	0
SDG	10	0				0	0.00%	-	101,400	6.07	-	0	0
SDN	20.7	0				0	0.00%	-	62,854	3.76	-	0	0
SDU	9.5	0				0	0.00%	-	190,000	11.38	-	0	0
SEB	46.5	0				0	0.00%	-	1,487,999	89.10	-	0	0
SED	18.2	18.3	18.2	18.3	18.1	+100	+0.55%	9,100	183,000	10.96	4.69	0	0
SFN	22.8	24.9	24.9	24.9	24.9	+2,100	+9.21%	100	71,317	4.27	7.17	0	0
SGC	80	83	80.5	83	80.5	+3,000	+3.75%	500	593,249	35.52	4.61	0	0
SGD	19.7	19.7	19.7	19.7	19.7	0	0.00%	200	79,647	4.77	-	0	0
SGH	25.7	0				0	0.00%	-	317,757	19.03	-	0	0
SHE	6.9	6.8	6.6	6.9	6.3	-100	-1.45%	3,900	101,681	6.09	8.11	0	0
SHN	3.9	3.9	3.9	3.9	3.7	0	0.00%	24,900	505,468	30.27	57.35	700	0
SHS	17.9	17.9	17.9	18.2	17.5	0	0.00%	24,550,600	16,100,374	964.09	11.93	1,300	20,820
SJ1	11.8	0				0	0.00%	-	512,978	30.72	-	0	0
SJE	16.3	16.1	16	16.3	15.8	-200	-1.23%	37,700	644,000	38.56	2.92	0	0
SLS	161.4	161.6	161.4	161.6	160.8	+200	+0.12%	2,600	1,582,378	94.75	4.28	0	0
SMN	9.5	9.7	9.7	9.7	9.7	+200	+2.11%	5,300	42,729	2.56	89.81	0	0
SMT	10	9.8	10.5	10.5	9.1	-200	-2.00%	500	64,295	3.85	-	0	0
SPC	11.4	0				0	0.00%	-	120,042	7.19	-	0	0
SRA	2	0				0	0.00%	-	86,400	5.17	-	0	0
SSM	5.2	0				0	0.00%	-	25,727	1.54	-	0	0
STC	14.1	14.3	14.3	14.3	14.3	+200	+1.42%	100	81,017	4.85	7.95	0	0
STP	7.6	0				0	0.00%	-	60,968	3.65	-	0	0
SVN	2.1	2.1	2.2	2.2	2	0	0.00%	148,400	44,100	2.64	95.45	0	0
SZB	42.3	42	42.2	42.2	42	-300	-0.71%	4,500	1,260,000	75.45	6.55	0	0
TA9	11.6	11.5	11.5	11.5	11.4	-100	-0.86%	11,000	142,828	8.55	6.91	0	0
TD6	7.7	7.8	7.7	7.9	7.7	+100	+1.3%	85,800	483,095	28.93	7.72	0	0
TDT	7.7	7.6	7.6	7.6	7.6	-100	-1.30%	115,200	181,614	10.88	10.58	0	0
TET	29.2	0				0	0.00%	-	166,526	9.97	-	0	0
TFC	50.9	50	50	50.4	50	-900	-1.77%	24,500	841,500	50.39	5.23	2,400	0
THB	9.2	0				0	0.00%	-	105,106	6.29	-	0	0
THD	30.9	30.7	30.9	30.9	30.5	-200	-0.65%	6,300	11,819,499	707.75	117.62	0	0
THS	9.9	0				0	0.00%	-	26,730	1.60	-	0	0
THT	9.1	9.2	9.2	9.4	9.2	+100	+1.1%	26,000	226,035	13.54	5.60	0	0
TIG	6.9	6.9	6.9	6.9	6.8	0	0.00%	524,400	1,335,883	79.99	7.57	200	6,100
TJC	25	25.9	24.9	25.9	24.9	+900	+3.6%	400	222,740	13.34	51.70	0	0
TKU	13.4	12.1	13	13	12.1	-1,300	-9.70%	8,100	87,795	5.26	17.39	0	0
TMB	57.4	57.5	57.5	58	57.4	+100	+0.17%	5,900	862,500	51.65	4.32	0	0
TMC	8.1	0				0	0.00%	-	100,440	6.01	-	0	0
TMX	8.7	8.8	8.8	8.8	8.8	+100	+1.15%	200	52,800	3.16	12.15	0	0
TNG	22.7	22.9	22.6	23.3	22	+200	+0.88%	1,344,700	2,947,946	176.52	7.20	1,310	84,900
TOT	16	16	16	16	16	0	0.00%	200	147,325	8.82	6.06	100	0
TPP	11	0				0	0.00%	-	691,749	41.42	-	0	0
TSB	19.6	19.6	19.6	19.9	19.6	0	0.00%	5,100	132,211	7.92	63.02	0	0
TTC	10	0				0	0.00%	-	59,405	3.56	-	0	0
TTH	2.3	2.4	2.3	2.4	2.3	+100	+4.35%	3,100	89,700	5.37	-	0	0
TTL	8.3	8.4	8.7	8.7	8.4	+100	+1.2%	2,100	351,571	21.05	6.99	0	600
TTT	33.5	0				0	0.00%	-	153,102	9.17	-	0	0
TV3	16.5	17	16.5	17	16	+500	+3.03%	3,300	161,794	9.69	10.61	0	0
TV4	15.2	15.3	15.3	15.3	15.3	+100	+0.66%	3,600	302,657	18.12	7.08	0	0
TVC	7.8	7.6	7.8	7.8	7.3	-200	-2.56%	81,800	730,782	43.76	2.38	100	0
TVD	10.6	10.7	10.7	11	10.6	+100	+0.94%	110,100	481,103	28.81	6.28	0	0
TXM	4.7	4.7	4.7	4.7	4.3	0	0.00%	23,300	32,900	1.97	59.49	0	0
UNI	8	0				0	0.00%	-	340,941	20.42	-	0	0
V12	11.4	0				0	0.00%	-	132,650	7.94	-	0	0
V21	6	5.8	5.8	5.8	5.7	-200	-3.33%	6,200	69,599	4.17	82.86	0	0
VBC	21.8	0				0	0.00%	-	163,499	9.79	-	0	0
VC1	16	0				0	0.00%	-	192,000	11.50	-	0	0
VC2	4.9	4.9	4.9	5	4.9	0	0.00%	220,000	370,663	22.20	20.16	0	0
VC3	26.5	26.6	26.5	26.6	26	+100	+0.38%	1,415,300	3,681,819	220.47	34.06	1,800	0
VC6	25.8	24.1	24.1	24.1	24.1	-1,700	-6.59%	4,000	261,265	15.64	7.60	0	0
VC7	8.2	8.1	8.1	8.3	8.1	-100	-1.22%	92,600	778,334	46.61	30.45	0	0
VC9	5.6	5.3	5.6	5.7	5.3	-300	-5.36%	14,400	88,485	5.30	108.16	0	0
VCC	10.5	10.1	10.1	10.4	10.1	-400	-3.81%	9,200	242,400	14.51	12.10	0	0
VCM	8.2	8	8	8	8	-200	-2.44%	100	96,000	5.75	1.69	0	0
VCS	40.4	40.3	40.4	40.5	40	-100	-0.25%	36,600	6,448,000	386.11	9.91	0	0
VDL	14.2	14.2	14	14.2	14	0	0.00%	23,000	208,132	12.46	417.65	0	0
VE1	3.3	3.3	3.3	3.3	3.3	0	0.00%	300	19,573	1.17	4.93	0	0
VE3	6.9	0				0	0.00%	-	23,460	1.40	-	0	0
VE4	260	0				0	0.00%	-	787,280	47.14	-	0	0
VFS	13	13	13	13.1	12.8	0	0.00%	822,400	1,819,577	108.96	12.16	100	8,700
VGP	25.3	25.2	25.3	25.3	25.1	-100	-0.40%	22,500	197,213	11.81	11.56	0	0
VGS	24.3	24	23.9	24.5	23.9	-300	-1.23%	154,200	1,476,580	88.42	6.99	1,800	600
VHE	3.3	3.3	3.3	3.4	3.3	0	0.00%	25,300	109,362	6.55	6.21	0	0
VHL	11	11	11	11	11	0	0.00%	1,400	275,000	16.47	9.20	0	0
VIF	16	16.4	16	16.4	16	+400	+2.5%	7,500	5,740,000	343.71	18.51	0	0
VIG	4.8	4.8	4.8	4.8	4.6	0	0.00%	33,100	216,640	12.97	800.00	0	200
VIT	25.9	0				0	0.00%	-	1,294,991	77.54	-	0	0
VLA	9	9	9	9	9	0	0.00%	100	35,964	2.15	41.10	0	0
VMC	4.5	4.5	4.5	4.5	4.3	0	0.00%	6,200	129,362	7.75	-	0	0
VMS	60.3	60.3	60.3	60.3	60.3	0	0.00%	500	542,700	32.50	39.75	0	0
VNC	35.5	35.9	35.9	35.9	35.9	+400	+1.13%	900	753,868	45.14	9.94	0	0
VNF	15.4	15.1	15.3	15.3	15.1	-300	-1.95%	3,500	478,676	28.66	7.78	0	0
VNR	20.9	20.7	20.9	20.9	20.7	-200	-0.96%	4,800	4,153,046	248.69	9.80	900	0
VNT	27.1	0				0	0.00%	-	451,055	27.01	-	0	0
VSA	19.8	19.8	19.8	19.8	19.8	0	0.00%	300	279,110	16.71	11.76	0	0
VSM	14.3	14.4	14.4	14.4	14.4	+100	+0.7%	100	72,468	4.34	5.80	100	0
VTC	11.9	12.1	12.2	12.2	12.1	+200	+1.68%	700	54,803	3.28	13.96	0	0
VTH	8.7	0				0	0.00%	-	94,830	5.68	-	0	0
VTJ	3.8	3.8	3.8	3.8	3.8	0	0.00%	3,800	43,320	2.59	292.31	0	0
VTV	14.7	15	14.6	15	14.4	+300	+2.04%	41,800	467,997	28.02	-	0	0
VTZ	20.1	20	20.1	20.1	19.9	-100	-0.50%	973,300	1,523,197	91.21	29.28	0	58,300
WCS	284.9	0				0	0.00%	-	854,691	51.18	-	0	0
WSS	6.2	6.4	6.2	6.4	6.2	+200	+3.23%	7,400	321,920	19.28	7.06	0	0
X20	12.3	0				0	0.00%	-	212,175	12.71	-	0	0
								合計	440,211,609	26,359.98		671,420	1,403,520

※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」