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
ADC	16.5	0				0	0.00%	-	65,636	4.00	-	0	0
ALT	12	0				0	0.00%	-	68,841	4.20	-	0	0
AMC	13	0				0	0.00%	-	55,575	3.39	-	0	0
AME	6.9	0				0	0.00%	-	449,880	27.43	-	0	0
AMV	1.2	1.2	1.2	1.3	1.1	0	0.00%	454,000	157,327	9.59	-	0	16,100
API	5.6	5.6	5.7	5.7	5.5	0	0.00%	71,600	470,870	28.71	54.37	0	0
APS	6.2	6.2	6.2	6.4	6.2	0	0.00%	404,100	514,600	31.38	-	0	0
ARM	45.8	0				0	0.00%	-	142,497	8.69	-	0	0
ATS	26	0				0	0.00%	-	91,000	5.55	-	0	0
BAB	10.7	10.7	10.7	10.7	10.7	0	0.00%	200	11,471,900	699.51	9.38	0	0
BAX	29	0				0	0.00%	-	237,800	14.50	-	0	0
BBS	10.8	0				0	0.00%	-	64,800	3.95	-	0	0
BCC	5.9	5.9	5.9	5.9	5.8	0	0.00%	4,400	726,938	44.33	24.08	0	100
BCF	36	0				0	0.00%	-	1,517,067	92.50	-	0	0
BED	23.6	0				0	0.00%	-	70,800	4.32	-	0	0
BKC	12.8	12.9	12.8	12.9	12.8	+100	+0.78%	3,100	302,833	18.47	2.90	0	0
BNA	2.3	2.1	2.1	2.1	2.1	-200	-8.70%	698,400	65,624	4.00	1.03	0	0
BPC	12.5	0				0	0.00%	-	47,500	2.90	-	0	0
BTS	5	4.9	4.8	4.9	4.6	-100	-2.00%	56,300	605,443	36.92	19.14	0	0
BTW	91	0				0	0.00%	-	851,760	51.94	-	0	0
BVS	27	29.5	27.2	29.7	26.9	+2,500	+9.26%	3,305,600	2,129,904	129.87	11.09	0	0
BXH	12	0				0	0.00%	-	36,144	2.20	-	0	0
C69	17.4	17.1	17.6	17.7	17	-300	-1.72%	626,400	1,056,780	64.44	26.39	800	36,700
CAG	5.7	5.7	5.7	5.7	5.7	0	0.00%	1,000	78,660	4.80	101.79	0	0
CAN	20.6	0				0	0.00%	-	103,000	6.28	-	0	0
CAP	44.3	43.2	43.2	43.8	42.9	-1,100	-2.48%	11,900	659,662	40.22	13.78	0	0
CAR	13.6	0				0	0.00%	-	75,684	4.61	-	0	0
CCR	14.5	0				0	0.00%	-	354,577	21.62	-	0	0
CDN	25.4	25.3	25.4	25.4	25.3	-100	-0.39%	1,700	2,504,700	152.73	6.80	0	0
CEO	13.4	13	13.4	13.4	13	-400	-2.99%	6,578,000	7,745,085	472.26	40.12	11,940	600,330
CET	2.9	3.1	3	3.1	3	+200	+6.9%	261,400	18,755	1.14	-	0	0
CIA	9.2	9.2	9.2	9.2	9.2	0	0.00%	800	171,683	10.47	9.18	0	0
CJC	19.8	0				0	0.00%	-	158,400	9.66	-	0	0
CKV	13	0				0	0.00%	-	52,156	3.18	-	0	0
CLH	20.8	20.5	20.8	20.8	20.5	-300	-1.44%	400	246,000	15.00	8.20	0	0
CLM	55	56	55	56	55	+1,000	+1.82%	500	810,036	49.39	8.15	0	0
CMC	8.7	0				0	0.00%	-	44,443	2.71	-	0	0
CMS	5.7	5.8	5.5	6	5.4	+100	+1.75%	31,900	147,625	9.00	4.68	0	0
CPC	16.5	0				0	0.00%	-	67,344	4.11	-	0	0
CSC	10	10	9	10	9	0	0.00%	24,600	452,636	27.60	6.65	0	0
CST	10.1	10.2	10.1	10.2	9.9	+100	+0.99%	13,000	437,037	26.65	5.28	0	0
CTB	17	0				0	0.00%	-	348,839	21.27	-	0	0
CTP	6.8	6.7	6.7	6.9	6.6	-100	-1.47%	68,200	81,070	4.94	1,116.67	0	0
CTT	14.5	0				0	0.00%	-	68,112	4.15	-	0	0
CX8	9.5	0				0	0.00%	-	24,261	1.48	-	0	0
D11	10.5	0				0	0.00%	-	86,294	5.26	-	0	0
DAD	15	14.8	14.8	14.8	14.8	-200	-1.33%	300	68,956	4.20	8.25	0	0
DAE	14.2	0				0	0.00%	-	27,344	1.67	-	0	0
DC2	5.9	0				0	0.00%	-	68,697	4.19	-	0	0
DHP	10.6	10.5	10.5	10.5	10.5	-100	-0.94%	500	99,668	6.08	7.59	0	0
DHT	56.5	56.6	56	57.4	55.4	+100	+0.18%	3,900	5,126,491	312.59	87.75	0	0
DIH	7.3	7.2	7.3	7.3	7.1	-100	-1.37%	1,500	57,083	3.48	2.93	0	0
DL1	4.4	4.4	4.3	4.4	4.2	0	0.00%	184,200	794,642	48.45	125.71	0	0
DNC	50	50	50	50	50	0	0.00%	800	501,734	30.59	9.01	0	0
DNP	21.3	20.4	23.3	23.3	19.3	-900	-4.23%	3,800	2,875,707	175.35	19.86	0	1,100
DP3	60.5	60.7	60.3	60.8	60	+200	+0.33%	5,500	1,305,046	79.58	8.36	0	0
DS3	4.8	0				0	0.00%	-	51,215	3.12	-	0	0
DST	8.4	8.4	8.4	8.5	8.2	0	0.00%	174,900	271,320	16.54	121.74	0	0
DTD	11.3	11.3	11.4	11.4	11.2	0	0.00%	91,600	828,898	50.54	2.21	0	0
DTG	14.2	0				0	0.00%	-	150,033	9.15	-	0	0
DTK	10.9	10.9	10.7	10.9	10.5	0	0.00%	7,200	7,442,165	453.79	11.37	0	0
DVM	5	4.9	5	5	4.9	-100	-2.00%	155,100	230,583	14.06	5.32	0	0
DXP	14.5	14.4	14.4	14.4	14.3	-100	-0.69%	145,700	862,706	52.60	7.03	0	500
EBS	10	0				0	0.00%	-	99,656	6.08	-	0	0
ECI	9.2	0				0	0.00%	-	16,192	0.99	-	0	0
EID	18.8	18.8	18.8	18.8	18.7	0	0.00%	8,000	282,000	17.20	4.43	0	0
EVS	5.5	5.5	5.4	5.5	5.2	0	0.00%	320,000	906,403	55.27	75.34	0	1,600
FID	1.4	1.4	1.4	1.4	1.3	0	0.00%	66,700	34,602	2.11	7.95	0	0
GDW	27.5	0				0	0.00%	-	261,250	15.93	-	0	0
GIC	11.9	12.3	12.3	12.3	12.3	+400	+3.36%	100	313,059	19.09	10.22	0	100
GKM	1.2	1.1	1.1	1.2	1.1	-100	-8.33%	283,100	34,578	2.11	-	0	0
GLT	29.3	0				0	0.00%	-	273,983	16.71	-	0	0
GMA	57	0				0	0.00%	-	1,140,000	69.51	-	0	0
GMX	16	17.5	16.1	17.6	16	+1,500	+9.38%	4,600	158,103	9.64	12.25	100	0
HAD	14.9	14.7	14.9	14.9	14.7	-200	-1.34%	500	58,800	3.59	12.07	0	0
HAT	28.8	0				0	0.00%	-	89,942	5.48	-	0	0
HBS	4.1	3.7	3.7	3.9	3.7	-400	-9.76%	126,700	122,099	7.45	25.87	0	0
HCC	22.6	22.9	22.5	23	22.5	+300	+1.33%	31,300	149,275	9.10	4.91	0	0
HCT	10.6	0				0	0.00%	-	21,374	1.30	-	0	0
HDA	6.7	6.8	6.6	6.8	6.6	+100	+1.49%	331,000	206,447	12.59	7.61	0	0
HEV	7.6	0				0	0.00%	-	38,000	2.32	-	0	0
HGM	115.5	116	115	116.6	115	+500	+0.43%	1,500	1,461,600	89.12	3.23	0	0
HHC	80	0				0	0.00%	-	1,314,000	80.12	-	0	0
HJS	26.8	26.5	26.8	26.9	26.5	-300	-1.12%	400	556,497	33.93	14.09	0	0
HKT	13.4	13	13.1	13.6	13	-400	-2.99%	31,700	450,689	27.48	33.85	0	0
HLC	10.1	0				0	0.00%	-	256,694	15.65	-	0	0
HLD	13.8	13.8	13.7	13.8	13.4	0	0.00%	14,000	758,999	46.28	32.78	0	100
HMH	18.7	0				0	0.00%	-	258,850	15.78	-	0	0
HMR	9.6	9.6	9.6	9.6	9	0	0.00%	11,600	53,879	3.29	16.99	0	0
HOM	4	4	4	4	3.8	0	0.00%	1,500	287,991	17.56	12.35	0	0
HTC	31.5	0				0	0.00%	-	519,750	31.69	-	0	0
HUT	13.3	13.2	13.3	13.3	12.9	-100	-0.75%	3,108,500	14,101,370	859.84	25.58	28,040	1,197,000
HVT	23.3	23.3	23.1	23.3	23	0	0.00%	17,800	640,052	39.03	7.20	0	0
ICG	11	11	11.1	11.1	11	0	0.00%	200	193,292	11.79	9.89	0	0
IDC	32.5	32.5	32.6	32.7	32.4	0	0.00%	748,600	13,567,023	827.26	6.39	227,360	24,300
IDJ	3.7	3.6	3.7	3.7	3.6	-100	-2.70%	252,700	624,565	38.08	-	0	0
IDV	20.9	21.1	20.9	21.1	20.9	+200	+0.96%	11,100	870,096	53.05	7.19	0	0
INC	12	0				0	0.00%	-	38,400	2.34	-	0	0
INN	36.4	36.4	36.4	36.4	36.4	0	0.00%	20,000	982,800	59.93	5.98	0	0
IPA	13.6	13.6	13.6	13.7	13.4	0	0.00%	20,100	2,908,167	177.33	6.22	0	0
ITQ	2.6	2.5	2.6	2.6	2.5	-100	-3.85%	30,700	79,608	4.85	14.20	0	0
IVS	6.8	6.8	6.8	6.8	6.6	0	0.00%	10,400	713,479	43.50	51.52	9,600	5,000
KDM	20.4	19.6	19.8	19.8	19.6	-800	-3.92%	3,100	148,901	9.08	217.78	0	0
KHS	13	12.9	12.9	13.1	12.9	-100	-0.77%	5,800	179,369	10.94	3.28	0	0
KKC	6	0				0	0.00%	-	31,199	1.90	-	0	0
KMT	13.2	0				0	0.00%	-	129,975	7.93	-	0	0
KSD	6.4	6.4	6.4	6.4	6.4	0	0.00%	1,600	76,800	4.68	145.45	0	0
KSF	78.4	78.5	78.6	79.1	78.4	+100	+0.13%	123,300	70,633,304	4,306.91	4.20	0	4,400
KST	15.3	15.3	13.8	15.3	13.8	0	0.00%	200	91,678	5.59	8.77	0	0
KSV	116.3	116	115.1	116.3	115.1	-300	-0.26%	27,300	34,799,978	2,121.95	11.78	0	0
KTS	20.8	20.9	21.5	21.5	19.4	+100	+0.48%	3,800	105,963	6.46	3.11	0	0
L14	21	20.4	21	21.3	19.7	-600	-2.86%	122,000	629,530	38.39	28.45	0	0
L18	15.1	15.2	15.1	15.2	14.9	+100	+0.66%	8,000	869,055	52.99	4.18	0	0
L40	22.4	21.8	22.6	22.6	21.8	-600	-2.68%	30,200	517,967	31.58	0.53	0	0
LAS	11.9	11.8	11.5	12	11.2	-100	-0.84%	211,900	1,331,706	81.20	9.01	0	100
LBE	14.7	14.8	14.7	15.1	14.7	+100	+0.68%	21,500	45,880	2.80	1.62	100	0
LCD	19.6	0				0	0.00%	-	29,399	1.79	-	0	0
LDP	7.1	7.8	7.5	7.8	7.5	+700	+9.86%	143,300	146,079	8.91	3.84	0	0
LHC	46.3	46.6	46.1	47	46.1	+300	+0.65%	8,000	1,342,080	81.83	5.45	0	0
LIG	3.3	3.2	3.3	3.3	3.2	-100	-3.03%	27,100	301,506	18.38	13.28	0	0
MAC	11.1	11.9	11.9	11.9	11.9	+800	+7.21%	100	575,381	35.08	5.30	0	0
MAS	34	0				0	0.00%	-	145,101	8.85	-	0	0
MBG	2.4	2.3	2.3	2.4	2.3	-100	-4.17%	72,800	276,503	16.86	13.69	0	0
MBS	17.8	17.9	17.8	18.2	17.7	+100	+0.56%	4,790,200	17,916,708	1,092.48	10.96	17,430	24,100
MCC	13.2	0				0	0.00%	-	65,817	4.01	-	0	0
MCF	7.1	7.1	7	7.1	7	0	0.00%	6,200	76,523	4.67	9.20	0	0
MCO	4.7	4.9	4.7	4.9	4.6	+200	+4.26%	2,600	20,109	1.23	245.00	0	0
MDC	8.5	8.5	8.6	8.6	8.5	0	0.00%	800	182,056	11.10	5.70	0	0
MED	18.4	0				0	0.00%	-	228,344	13.92	-	0	0
MEL	5.7	6.2	6.2	6.2	6	+500	+8.77%	7,200	93,000	5.67	9.67	0	0
MIC	9.3	8.6	9	9	8.6	-700	-7.53%	3,100	73,508	4.48	50.00	0	0
MKV	13.2	0				0	0.00%	-	66,000	4.02	-	0	0
MST	10.2	10.2	10.1	10.3	10	0	0.00%	1,644,500	668,304	40.75	36.30	19,500	131,600
MVB	15.5	0				0	0.00%	-	1,627,500	99.24	-	0	0
NAG	7	6.9	6.9	7	6.9	-100	-1.43%	83,200	383,938	23.41	8.00	0	0
NAP	10.5	0				0	0.00%	-	225,931	13.78	-	0	0
NBC	7.4	7.5	7.4	7.5	7.4	+100	+1.35%	23,600	277,493	16.92	6.76	0	0
NBP	7.6	7.2	7	7.2	7	-400	-5.26%	300	92,632	5.65	16.78	0	0
NBW	31.8	0				0	0.00%	-	346,620	21.14	-	0	0
NDN	8.7	8.5	8.8	8.8	8.5	-200	-2.30%	149,500	609,092	37.14	3.61	0	3,200
NDX	5.8	0				0	0.00%	-	55,608	3.39	-	0	0
NET	60.3	61	60.3	61	60.3	+700	+1.16%	3,400	1,366,301	83.31	8.61	0	0
NFC	58.8	53.1	57	58.9	53.1	-5,700	-9.69%	900	835,330	50.93	6.02	0	0
NHC	23.7	0				0	0.00%	-	72,085	4.40	-	0	0
NRC	4.9	4.9	4.9	5	4.8	0	0.00%	701,800	453,729	27.67	51.58	0	39,800
NSH	4.2	4.2	4.2	4.2	4.1	0	0.00%	2,300	86,912	5.30	24.85	0	0
NST	12.1	12.2	12.2	12.2	12.2	+100	+0.83%	1,000	136,664	8.33	5.62	0	0
NTH	52.5	50.5	49	50.5	49	-2,000	-3.81%	1,600	545,504	33.26	8.33	0	0
NTP	50.4	50.1	50.5	50.6	50.1	-300	-0.60%	89,000	10,282,785	627.00	9.59	0	900
NVB	12.2	12.5	12.2	12.5	12.1	+300	+2.46%	633,300	24,057,909	1,466.95	-	56,100	83,400
OCH	7.4	6.8	7.2	7.5	6.7	-600	-8.11%	81,700	1,360,000	82.93	18.28	0	0
ONE	9.3	9	9	9.5	9	-300	-3.23%	800	71,043	4.33	23.44	0	0
PBP	11.3	11.4	11.3	11.4	11.3	+100	+0.88%	700	54,714	3.34	8.40	0	0
PCE	19.8	19.8	19.8	19.8	19.8	0	0.00%	3,700	198,000	12.07	9.80	0	0
PCH	18.4	18.3	18.4	18.5	18.2	-100	-0.54%	81,300	497,549	30.34	24.43	0	0
PCT	10.8	0				0	0.00%	-	864,383	52.71	-	0	0
PDB	22.6	23.1	22.4	23.7	22.4	+500	+2.21%	20,600	205,821	12.55	4.30	0	0
PEN	10.5	0				0	0.00%	-	52,500	3.20	-	0	0
PGN	5.8	6.3	5.7	6.3	5.7	+500	+8.62%	39,200	59,629	3.64	31.66	0	0
PGS	63.8	63	63	63	63	-800	-1.25%	200	3,149,924	192.07	30.29	0	0
PGT	6	6.4	5.4	6.4	5.4	+400	+6.67%	2,500	59,148	3.61	8.95	0	0
PHN	55	0				0	0.00%	-	398,965	24.33	-	0	0
PIA	24	0				0	0.00%	-	93,600	5.71	-	0	0
PIC	13.4	14	13.5	14	13.5	+600	+4.48%	800	466,758	28.46	12.95	0	0
PJC	32	31.7	31	31.7	31	-300	-0.94%	600	232,261	14.16	6.35	0	0
PLC	20.1	20.1	20.3	20.4	20	0	0.00%	109,200	1,624,031	99.03	60.18	0	4,300
PMB	10.6	10.7	10.7	10.8	10.7	+100	+0.94%	700	128,400	7.83	8.42	0	0
PMC	119.9	116.9	111	116.9	111	-3,000	-2.50%	1,300	1,090,978	66.52	18.16	0	300
PMP	13	0				0	0.00%	-	54,600	3.33	-	0	0
PMS	34.5	0				0	0.00%	-	248,461	15.15	-	0	0
POT	21	0				0	0.00%	-	408,030	24.88	-	0	0
PPE	17.5	0				0	0.00%	-	63,000	3.84	-	0	0
PPP	18.5	18.5	18.5	18.5	18.5	0	0.00%	300	162,800	9.93	9.82	0	0
PPS	10	0				0	0.00%	-	150,000	9.15	-	0	0
PPT	15.3	15.2	15.2	15.3	15.1	-100	-0.65%	339,800	298,603	18.21	64.41	0	0
PPY	7	7	7	7	7	0	0.00%	8,000	98,187	5.99	50.00	0	0
PRC	10	9.8	9.8	9.8	9.5	-200	-2.00%	900	60,757	3.70	10.63	0	0
PRE	30.4	30.2	30.1	30.2	30	-200	-0.66%	3,700	3,152,880	192.25	13.63	0	600
PSC	9.3	0				0	0.00%	-	66,960	4.08	-	0	0
PSD	12.2	12	12.2	12.3	11.9	-200	-1.64%	68,200	842,713	51.38	4.43	0	0
PSE	10.8	0				0	0.00%	-	135,000	8.23	-	0	0
PSI	8.6	8.8	8.6	8.8	8.6	+200	+2.33%	131,700	526,603	32.11	11.81	0	1,000
PSW	7.5	7.5	7.4	7.5	7.4	0	0.00%	600	127,500	7.77	12.08	0	0
PTD	3.7	4	4	4	3.9	+300	+8.11%	29,600	80,000	4.88	12.86	0	0
PTI	19.8	18.6	18.6	18.6	18.6	-1,200	-6.06%	100	2,243,014	136.77	-	0	0
PTS	9.6	0				0	0.00%	-	53,453	3.26	-	0	0
PTX	21.7	0				0	0.00%	-	139,584	8.51	-	0	0
PV2	1.8	1.8	1.9	1.9	1.8	0	0.00%	43,600	66,364	4.05	37.50	0	0
PVB	21.8	21.9	22.3	22.3	21.8	+100	+0.46%	42,600	473,040	28.84	7.70	0	1,300
PVC	12.3	12.2	11.3	12.3	11.3	-100	-0.81%	394,900	990,572	60.40	31.77	0	0
PVG	5.8	5.7	5.8	5.8	5.7	-100	-1.72%	14,600	227,992	13.90	15.49	0	0
PVI	66.7	66	66.7	66.8	66	-700	-1.05%	40,600	15,459,962	942.68	14.69	0	0
PVS	39.1	39.6	39	39.8	39	+500	+1.28%	3,229,000	20,252,236	1,234.89	15.41	644,030	51,570
QHD	49	0				0	0.00%	-	324,845	19.81	-	0	0
QST	25.2	24.5	24.5	24.5	24.5	-700	-2.78%	100	79,380	4.84	7.29	0	0
QTC	31.6	0				0	0.00%	-	85,320	5.20	-	0	0
RCL	10.8	11.3	11.3	11.3	11.3	+500	+4.63%	1,000	162,927	9.93	24.84	0	0
S55	59.4	57.1	57.1	57.1	57.1	-2,300	-3.87%	200	571,000	34.82	5.66	0	0
S99	7.7	7.7	7.7	7.7	7.5	0	0.00%	15,700	806,336	49.17	9.67	0	0
SAF	56.3	57	56	57	55	+700	+1.24%	15,600	686,656	41.87	18.16	0	8,500
SCG	65.7	65.3	65.3	65.4	65.1	-400	-0.61%	21,300	5,550,500	338.45	17.18	0	0
SCI	10.3	10.3	9.9	10.3	9.3	0	0.00%	1,500	432,600	26.38	294.29	0	1,200
SD5	7.1	7	7	7	7	-100	-1.41%	1,500	181,999	11.10	7.66	0	600
SD9	10.6	10.6	10.1	10.6	10.1	0	0.00%	600	362,880	22.13	12.11	0	0
SDC	6.9	0				0	0.00%	-	20,886	1.27	-	0	0
SDG	6.7	6.3	6.3	6.3	6.3	-400	-5.97%	500	63,882	3.90	-	0	0
SDN	20	0				0	0.00%	-	60,729	3.70	-	0	0
SDU	7.3	0				0	0.00%	-	146,000	8.90	-	0	0
SEB	42	43	42	43	38.2	+1,000	+2.38%	1,000	1,375,999	83.90	11.26	0	0
SED	15	15.4	15.4	15.5	15	+400	+2.67%	5,100	154,000	9.39	3.94	0	0
SFN	18.5	0				0	0.00%	-	52,987	3.23	-	0	0
SGC	108	0				0	0.00%	-	771,939	47.07	-	0	0
SGD	18	16.2	16.2	16.2	16.2	-1,800	-10.00%	100	65,497	3.99	-	0	0
SGH	17.5	0				0	0.00%	-	216,372	13.19	-	0	0
SHE	6.5	6	6	6.6	5.9	-500	-7.69%	5,100	89,719	5.47	7.16	700	0
SHN	6.7	6.7	6.6	6.8	6.5	0	0.00%	61,800	868,368	52.95	257.69	0	0
SHS	15.7	15.8	15.7	16.2	15.4	+100	+0.64%	14,353,900	14,211,503	866.56	10.53	255,110	180,000
SJ1	16.8	0				0	0.00%	-	730,342	44.53	-	0	0
SJE	12.5	12.6	12.5	12.6	12.2	+100	+0.8%	17,000	504,000	30.73	2.29	0	0
SLS	141.5	147.9	142	150	142	+6,400	+4.52%	9,500	1,448,229	88.31	3.92	0	0
SMN	6.7	6.5	6.5	6.5	6.4	-200	-2.99%	1,500	28,633	1.75	60.19	0	0
SMT	10.1	9.1	10.5	10.5	9.1	-1,000	-9.90%	600	59,703	3.64	-	0	0
SPC	10	0				0	0.00%	-	105,300	6.42	-	0	0
SRA	1.7	1.7	1.7	1.8	1.6	0	0.00%	25,800	73,440	4.48	850.00	0	0
SSM	4.5	0				0	0.00%	-	22,264	1.36	-	0	0
STC	11.8	12.2	11.8	12.2	11.8	+400	+3.39%	200	69,119	4.21	9.16	0	0
STP	7.8	7.5	7.5	7.5	7.3	-300	-3.85%	500	60,165	3.67	8.04	0	0
SVN	3.4	3.3	3.5	3.5	3.3	-100	-2.94%	233,600	69,300	4.23	55.00	0	0
SZB	40.4	40.3	39.8	40.4	39.8	-100	-0.25%	13,000	1,209,000	73.72	6.28	0	0
TA9	10.1	10.1	9.9	10.1	9.9	0	0.00%	4,200	125,440	7.65	6.07	0	0
TD6	6.1	6.2	6.1	6.2	6	+100	+1.64%	5,700	383,998	23.41	6.66	0	0
TDT	6.8	6.8	6.7	6.8	6.7	0	0.00%	37,700	162,496	9.91	9.47	0	0
TET	50	0				0	0.00%	-	3,110,147	189.64	-	0	0
TFC	43	0				0	0.00%	-	723,690	44.13	-	0	0
THB	9.1	0				0	0.00%	-	103,964	6.34	-	0	0
THD	136	140.2	139.5	140.2	137	+4,200	+3.09%	8,900	53,976,996	3,291.28	537.16	0	300
THS	9.2	0				0	0.00%	-	24,840	1.51	-	0	0
THT	7.2	7.1	7.1	7.2	7.1	-100	-1.39%	10,000	174,440	10.64	4.32	100	100
TIG	5.8	6.1	5.8	6.3	5.7	+300	+5.17%	2,627,200	1,180,998	72.01	15.89	200	14,100
TJC	8.4	8.4	8.6	9	8.4	0	0.00%	700	72,240	4.40	16.77	0	0
TKU	11	0				0	0.00%	-	79,813	4.87	-	0	0
TMB	47.9	0				0	0.00%	-	718,500	43.81	-	0	0
TMC	6.4	0				0	0.00%	-	79,360	4.84	-	0	0
TMX	8.5	0				0	0.00%	-	51,000	3.11	-	0	0
TNG	17	16.9	17	17	16.8	-100	-0.59%	386,600	2,175,558	132.66	5.32	50,000	61,500
TOT	14.1	14.2	14.2	14.2	14.2	+100	+0.71%	200	147,747	9.01	5.38	0	0
TPP	10.5	0				0	0.00%	-	660,306	40.26	-	0	0
TSB	21.2	22.2	22.7	22.7	22.2	+1,000	+4.72%	5,500	149,750	9.13	71.38	0	0
TTC	9	9.2	9.5	9.5	9.2	+200	+2.22%	37,000	54,653	3.33	19.70	0	0
TTH	2	2	2.1	2.1	2	0	0.00%	41,200	74,750	4.56	-	0	0
TTL	8.2	0				0	0.00%	-	343,200	20.93	-	0	0
TTT	31	0				0	0.00%	-	141,677	8.64	-	0	0
TV3	15.5	15.7	15.7	15.7	15.7	+200	+1.29%	100	149,421	9.11	9.79	0	0
TV4	13.6	13	13.5	13.5	12.9	-600	-4.41%	12,700	257,159	15.68	6.02	0	0
TVC	7.8	7.8	7.8	7.8	7.7	0	0.00%	3,300	594,013	36.22	34.51	0	1,400
TVD	8.5	8.4	8.5	8.6	8.4	-100	-1.18%	24,200	377,688	23.03	4.93	0	0
TXM	4.4	0				0	0.00%	-	30,800	1.88	-	0	0
UNI	6.4	7	6.2	7	6.2	+600	+9.38%	6,800	298,323	18.19	-	0	0
V12	10.2	0				0	0.00%	-	118,687	7.24	-	0	0
V21	5.9	0				0	0.00%	-	194,699	11.87	-	0	0
VBC	19.3	0				0	0.00%	-	144,749	8.83	-	0	0
VC1	12.6	11.4	11.4	11.4	11.4	-1,200	-9.52%	100	136,800	8.34	22.57	0	0
VC2	3.6	3.6	3.6	3.7	3.6	0	0.00%	7,400	272,324	16.61	14.81	0	0
VC3	23.4	23.5	23.1	23.5	22.8	+100	+0.43%	1,469,900	3,252,735	198.34	30.09	24,300	28,100
VC6	18.5	0				0	0.00%	-	230,634	14.06	-	0	0
VC7	7.3	7.1	7.3	7.3	7.1	-200	-2.74%	80,800	682,243	41.60	26.69	0	0
VC9	4.5	4.5	4.3	4.5	4.3	0	0.00%	25,200	75,128	4.58	91.84	0	0
VCC	9.5	9.1	9.4	9.5	9.1	-400	-4.21%	6,300	218,400	13.32	10.90	0	0
VCM	6.5	0				0	0.00%	-	78,000	4.76	-	0	0
VCS	32.1	32	32.1	32.2	32	-100	-0.31%	33,400	5,120,000	312.20	7.87	100	6,100
VDL	12	0				0	0.00%	-	175,886	10.72	-	0	0
VE1	2.9	0				0	0.00%	-	17,201	1.05	-	0	0
VE3	8.9	9.5	9.5	9.5	9.5	+600	+6.74%	200	32,300	1.97	135.71	0	0
VE4	260	0				0	0.00%	-	787,280	48.00	-	0	0
VFS	10.4	10.5	10.2	10.5	10.2	+100	+0.96%	642,000	1,616,616	98.57	9.82	13,900	18,000
VGP	27.7	27.8	27.7	27.8	27.4	+100	+0.36%	39,200	217,561	13.27	12.76	0	0
VGS	18.4	18.3	18.3	18.5	18.3	-100	-0.54%	85,900	1,125,892	68.65	5.33	0	500
VHE	2.9	3	2.9	3	2.9	+100	+3.45%	114,800	99,420	6.06	5.65	0	0
VHL	12	0				0	0.00%	-	300,000	18.29	-	0	0
VIF	15.5	15.5	15.4	15.5	15.4	0	0.00%	8,200	5,425,000	330.79	17.49	0	0
VIG	4.1	4.1	4	4.2	4	0	0.00%	43,300	185,047	11.28	683.33	0	0
VIT	23.6	21.6	23	24.9	21.6	-2,000	-8.47%	89,000	1,079,993	65.85	14.70	0	0
VLA	8.9	0				0	0.00%	-	35,564	2.17	-	0	0
VMC	4.1	3.9	3.9	3.9	3.9	-200	-4.88%	100	112,113	6.84	-	0	0
VMS	40	36	36	36	36	-4,000	-10.00%	400	324,000	19.76	23.73	0	0
VNC	36.5	38.1	36.6	38.1	36.6	+1,600	+4.38%	7,200	800,066	48.78	10.55	0	0
VNF	13.2	13.2	13.2	13.2	13.2	0	0.00%	1,100	418,445	25.51	6.80	0	0
VNR	18.2	18.2	18	18.2	18	0	0.00%	5,900	3,834,035	233.78	8.62	0	0
VNT	22.1	0				0	0.00%	-	367,835	22.43	-	0	0
VSA	18.1	18	18.1	18.1	18	-100	-0.55%	1,200	253,737	15.47	10.69	0	0
VSM	15.7	0				0	0.00%	-	79,010	4.82	-	0	0
VTC	10.3	10.3	10.6	10.6	10.3	0	0.00%	4,100	54,874	3.35	11.88	0	0
VTH	9	9.8	8.2	9.8	8.1	+800	+8.89%	1,500	106,820	6.51	6.72	0	0
VTJ	4.4	0				0	0.00%	-	50,160	3.06	-	0	0
VTV	14.1	14.2	14	14.2	14	+100	+0.71%	17,500	443,038	27.01	710.00	0	0
VTZ	20.7	20.5	20.7	20.7	20.4	-200	-0.97%	1,033,700	1,561,277	95.20	30.01	17,400	3,000
WCS	293.5	288	291	291	287.1	-5,500	-1.87%	800	863,990	52.68	10.92	0	0
WSS	6.2	6.2	6.1	6.2	6	0	0.00%	15,400	311,860	19.02	6.84	0	0
X20	10.6	0				0	0.00%	-	182,850	11.15	-	0	0
								合計	461,318,252	28,129.16		1,376,810	2,552,900

※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」