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	5.8	5.7	5.8	5.8	5.7	-100	-1.72%	224,900	393,230	22.86	-	0	25,200
ADC	20.2	0				0	0.00%	-	80,354	4.67	-	0	0
ALT	13.5	0				0	0.00%	-	77,446	4.50	-	0	0
AMC	18.5	18.5	18.5	18.5	18.5	0	0.00%	1,300	52,725	3.07	9.73	0	0
AME	9	8.9	8.9	8.9	8.9	-100	-1.11%	1,100	580,280	33.74	25.57	0	0
AMV	2	0				0	0.00%	-	262,211	15.24	-	0	0
API	7.2	7	7.2	7.2	6.9	-200	-2.78%	240,500	588,588	34.22	-	0	29,000
APS	8.3	8.1	8.2	8.3	8	-200	-2.41%	444,600	672,300	39.09	30.92	31,800	57,800
ARM	26.2	0				0	0.00%	-	81,516	4.74	-	0	0
ATS	23.5	0				0	0.00%	-	82,250	4.78	-	0	0
BAB	13.3	13	13.3	13.3	12.8	-300	-2.26%	5,600	13,041,848	758.25	11.51	0	0
BAX	36.5	0				0	0.00%	-	299,300	17.40	-	0	0
BBS	10.9	0				0	0.00%	-	65,400	3.80	-	0	0
BCC	8	7.9	8.2	8.2	7.7	-100	-1.25%	77,800	973,358	56.59	-	1,500	1,400
BCF	39.4	39.6	39.6	39.6	39.6	+200	+0.51%	100	1,503,405	87.41	13.00	0	0
BED	25.8	0				0	0.00%	-	77,400	4.50	-	0	0
BKC	24.1	23.9	24.1	24.1	23.8	-200	-0.83%	19,400	561,063	32.62	5.41	0	0
BNA	6.4	6.4	6.4	6.4	6.2	0	0.00%	91,600	199,996	11.63	3.15	0	0
BPC	11	11.2	11.2	11.2	11.2	+200	+1.82%	500	42,560	2.47	38.75	0	0
BSC	13.6	0				0	0.00%	-	42,850	2.49	-	0	0
BTS	5.4	5.2	5.2	5.4	5.2	-200	-3.70%	4,400	642,511	37.36	-	0	0
BTW	65	0				0	0.00%	-	608,400	35.37	-	0	0
BVS	33.2	32.1	33.2	33.2	32.1	-1,100	-3.31%	234,500	2,317,625	134.75	11.94	16,800	10,100
BXH	16.8	0				0	0.00%	-	50,602	2.94	-	0	0
C69	12.1	12.1	12.1	12.2	11.9	0	0.00%	107,200	747,780	43.48	44.16	0	0
CAG	6.5	6.3	6.7	6.8	6.3	-200	-3.08%	6,000	86,940	5.05	-	0	0
CAN	31.9	0				0	0.00%	-	159,500	9.27	-	0	0
CAP	43.5	43	43.6	43.8	42	-500	-1.15%	40,200	656,608	38.17	14.72	0	0
CAR	16.6	0				0	0.00%	-	92,379	5.37	-	0	0
CCR	12.6	0				0	0.00%	-	308,116	17.91	-	0	0
CDN	33	33	33	33	32.8	0	0.00%	17,600	3,267,000	189.94	10.84	300	300
CEO	30	30.8	29.6	31.5	29	+800	+2.67%	27,401,500	17,476,415	1,016.07	84.62	1,292,700	1,406,400
CET	12.3	13.4	12.3	13.5	11.3	+1,100	+8.94%	32,200	81,070	4.71	1,218.18	0	0
CIA	9.6	9.6	9.5	9.7	9.5	0	0.00%	2,800	179,148	10.42	39.67	0	0
CJC	24	0				0	0.00%	-	192,000	11.16	-	0	0
CKV	12	0				0	0.00%	-	48,144	2.80	-	0	0
CLH	21.9	21.9	21.9	21.9	21.5	0	0.00%	6,700	262,800	15.28	9.52	1,000	0
CLM	68	0				0	0.00%	-	748,000	43.49	-	0	0
CMC	8.8	8.1	8.1	8.1	8.1	-700	-7.95%	100	41,378	2.41	253.13	0	0
CMS	7.2	7.3	7.2	7.3	7	+100	+1.39%	34,200	185,803	10.80	37.63	0	0
CPC	16.9	17.3	16.9	17.3	16.9	+400	+2.37%	2,300	70,609	4.11	8.20	0	0
CSC	19.1	18.4	19	19	18.3	-700	-3.66%	15,700	688,325	40.02	107.60	0	0
CST	13.4	13.4	13.4	13.5	13.4	0	0.00%	4,900	574,147	33.38	4.42	0	0
CTB	27.9	26.6	27.6	27.6	26.6	-1,300	-4.66%	3,000	363,888	21.16	7.69	0	0
CTP	8.1	8.9	8.2	8.9	8.2	+800	+9.88%	54,100	107,690	6.26	261.76	0	0
CTT	22.1	0				0	0.00%	-	103,811	6.04	-	0	0
CX8	9.5	10	9	10	9	+500	+5.26%	2,200	25,538	1.48	51.02	0	0
D11	10.2	10.3	10.2	10.3	10.2	+100	+0.98%	1,100	84,650	4.92	24.07	0	0
DAD	17.5	17.4	17.4	17.4	17.4	-100	-0.57%	600	81,070	4.71	9.48	0	0
DAE	14.9	0				0	0.00%	-	28,692	1.67	-	0	0
DC2	6.8	0				0	0.00%	-	76,872	4.47	-	0	0
DDG	2.1	2.1	2.1	2.2	2	0	0.00%	72,300	167,664	9.75	-	0	0
DHP	11.7	0				0	0.00%	-	111,059	6.46	-	0	0
DHT	79.9	80.4	81.5	86.8	79.9	+500	+0.63%	21,600	6,620,157	384.89	92.20	0	300
DIH	13.4	13.5	13.1	13.5	12.6	+100	+0.75%	11,200	93,071	5.41	6.96	0	0
DL1	5.5	5.5	5.6	5.6	5.4	0	0.00%	196,000	584,299	33.97	458.33	2,500	2,500
DNC	51	51	51	51	51	0	0.00%	100	511,769	29.75	8.38	0	0
DNP	19	0				0	0.00%	-	2,678,355	155.72	-	0	0
DP3	52.3	52	52	52.3	51.3	-300	-0.57%	6,200	1,117,997	65.00	9.23	0	0
DS3	6	6	6	6	6	0	0.00%	200	64,018	3.72	7.26	0	0
DST	9.2	9.2	9.1	9.2	9	0	0.00%	21,500	297,160	17.28	167.27	0	0
DTD	19.5	19.5	19.5	20	19	0	0.00%	549,000	1,300,378	75.60	7.97	207,600	88,500
DTG	15	15.3	15.2	16.2	14.9	+300	+2%	6,200	146,961	8.54	5.52	0	100
DTK	12.2	0				0	0.00%	-	8,329,763	484.29	-	0	0
DVM	6.6	6.8	6.7	6.8	6.6	+200	+3.03%	370,200	319,993	18.60	6.08	0	0
DXP	10.2	10.2	10.2	10.2	10.1	0	0.00%	51,400	611,083	35.53	11.36	0	0
EBS	12	0				0	0.00%	-	119,587	6.95	-	0	0
ECI	9.6	0				0	0.00%	-	16,896	0.98	-	0	0
EID	26	25.8	26.1	26.1	25.8	-200	-0.77%	1,500	387,000	22.50	5.67	0	0
EVS	5.9	5.9	5.8	6	5.8	0	0.00%	133,900	972,324	56.53	56.73	0	0
FID	1.7	1.6	1.6	1.7	1.6	-100	-5.88%	224,300	39,546	2.30	9.09	0	0
GDW	33.8	0				0	0.00%	-	321,100	18.67	-	0	0
GIC	15.2	0				0	0.00%	-	184,224	10.71	-	0	0
GKM	3.2	2.9	2.9	2.9	2.9	-300	-9.38%	226,500	91,159	5.30	23.77	0	0
GLT	21.9	21.5	22.4	22.4	21.5	-400	-1.83%	23,900	201,045	11.69	10.92	0	0
GMA	34.8	0				0	0.00%	-	696,000	40.47	-	0	0
GMX	17	16.9	16.9	16.9	16.9	-100	-0.59%	300	152,682	8.88	12.27	0	0
HAD	13.6	0				0	0.00%	-	54,400	3.16	-	0	0
HAT	37.8	0				0	0.00%	-	118,049	6.86	-	0	0
HBS	6.5	6.1	6.5	6.5	5.9	-400	-6.15%	82,900	201,299	11.70	21.63	5,000	0
HCC	25	25	25	25	25	0	0.00%	100	162,964	9.47	12.98	0	0
HCT	12	0				0	0.00%	-	24,197	1.41	-	0	0
HDA	6	5.7	6	6.3	5.7	-300	-5.00%	21,000	157,320	9.15	10.82	0	0
HEV	11	0				0	0.00%	-	11,000	0.64	-	0	0
HGM	298.6	289	299	299	289	-9,600	-3.22%	8,300	3,641,400	211.71	20.08	100	0
HHC	129.8	0				0	0.00%	-	2,131,965	123.95	-	0	0
HJS	28	28	27.6	28	27.6	0	0.00%	200	587,997	34.19	12.47	0	0
HKT	14.4	0				0	0.00%	-	88,344	5.14	-	0	0
HLC	14.3	12.9	14.3	14.3	12.9	-1,400	-9.79%	194,600	327,856	19.06	3.74	0	0
HLD	18.2	17.8	18.2	18.2	17.7	-400	-2.20%	317,500	978,999	56.92	95.19	0	19,600
HMH	18.2	0				0	0.00%	-	240,237	13.97	-	0	0
HMR	11.6	11.6	11.5	11.6	11.5	0	0.00%	2,100	65,104	3.79	10.79	0	0
HOM	5.7	5.2	6	6.1	5.2	-500	-8.77%	128,900	374,388	21.77	-	0	2,000
HTC	24.8	0				0	0.00%	-	409,200	23.79	-	0	0
HUT	16.1	16.8	16.1	16.8	15.6	+700	+4.35%	2,828,600	17,947,198	1,043.44	96.00	42,400	162,700
HVT	30.1	30	30.1	30.1	29.9	-100	-0.33%	28,000	824,101	47.91	4.32	0	0
ICG	15.1	16	15.1	16.2	14.9	+900	+5.96%	31,100	281,152	16.35	1,066.67	0	0
IDC	34.8	35	34.9	35.5	34.6	+200	+0.57%	1,625,500	13,282,459	772.24	5.86	257,010	666,080
IDJ	5.6	5.5	5.7	5.7	5.4	-100	-1.79%	744,300	954,196	55.48	9.98	7,600	21,900
IDV	26.4	26.6	27	27	26.4	+200	+0.76%	21,900	1,096,898	63.77	7.68	300	6,500
INC	22	0				0	0.00%	-	44,000	2.56	-	0	0
INN	44.3	45	44.5	45.1	42	+700	+1.58%	5,600	1,215,000	70.64	7.46	0	0
IPA	18	17.8	17.8	18.4	17.4	-200	-1.11%	456,100	3,806,277	221.30	9.25	17,300	28,300
ITQ	2.7	2.7	2.7	2.7	2.6	0	0.00%	58,900	85,977	5.00	81.82	0	0
IVS	8.6	8.6	8.5	8.7	8.5	0	0.00%	100,100	902,341	52.46	34.82	1,200	0
KDM	13.9	13.8	13.5	13.8	13.1	-100	-0.72%	21,800	104,838	6.10	80.70	0	0
KHS	18.6	17.6	17.6	18	17.2	-1,000	-5.38%	11,500	244,720	14.23	9.01	0	0
KKC	6.6	7.1	6.6	7.1	6.6	+500	+7.58%	1,400	36,919	2.15	5.36	0	0
KMT	10	0				0	0.00%	-	98,466	5.72	-	0	0
KSD	4.8	0				0	0.00%	-	57,600	3.35	-	0	0
KSF	84	84.8	85	85.1	84	+800	+0.95%	29,800	25,440,000	1,479.07	37.46	0	0
KST	13	13	13	13	13	0	0.00%	200	77,896	4.53	7.91	0	0
KSV	165	165	165	170.4	163	0	0.00%	58,100	33,000,000	1,918.60	25.87	0	0
KTS	40.9	0				0	0.00%	-	207,363	12.06	-	0	0
L14	33	32.9	32.9	33.4	32.4	-100	-0.30%	92,700	1,015,271	59.03	59.17	7,100	16,000
L18	26.1	25.9	26.1	26.1	25.8	-200	-0.77%	14,600	1,184,661	68.88	4.84	0	0
L40	99.4	98	97.5	98	94	-1,400	-1.41%	118,500	1,058,400	61.53	8.23	9,300	700
LAS	17	16.9	16.9	16.9	16.6	-100	-0.59%	173,800	1,907,273	110.89	12.57	0	2,800
LBE	36	36.1	35.9	36.1	35.9	+100	+0.28%	1,000	72,198	4.20	24.93	0	0
LCD	19.6	0				0	0.00%	-	29,399	1.71	-	0	0
LDP	11.5	11.5	11.4	11.5	11.2	0	0.00%	11,600	153,389	8.92	21.10	0	0
LHC	104.2	101.2	104.1	104.1	101.2	-3,000	-2.88%	3,700	1,457,280	84.73	21.76	0	0
LIG	4.5	4.4	4.5	4.5	4.3	-100	-2.22%	227,500	414,571	24.10	200.00	0	0
MAC	17.6	17.6	17.6	17.6	17.6	0	0.00%	500	399,686	23.24	5.67	0	0
MAS	33.9	0				0	0.00%	-	144,674	8.41	-	0	0
MBG	3.4	3.4	3.5	3.5	3.3	0	0.00%	112,700	408,743	23.76	14.91	0	0
MBS	28.8	29.1	28.8	29.3	28.2	+300	+1.04%	4,178,900	17,167,917	998.13	21.62	318,600	465,400
MCC	13.7	0				0	0.00%	-	68,310	3.97	-	0	0
MCF	7.5	7.4	7.4	7.4	7.4	-100	-1.33%	2,500	79,756	4.64	9.66	0	0
MCO	6.5	0				0	0.00%	-	26,676	1.55	-	0	0
MDC	9.8	9.7	9.8	9.8	9.7	-100	-1.02%	3,500	207,758	12.08	3.90	0	0
MED	22.6	0				0	0.00%	-	280,466	16.31	-	0	0
MEL	6.1	6.1	6.1	6.1	6.1	0	0.00%	100	91,500	5.32	11.30	0	0
MIC	14.7	15	14.7	15.1	14.3	+300	+2.04%	1,700	128,212	7.45	7.93	0	0
MKV	11.1	12.2	12.2	12.2	12.2	+1,100	+9.91%	9,600	61,000	3.55	8.33	0	200
MST	5.6	5.5	5.6	5.7	5.4	-100	-1.79%	3,800,100	459,823	26.73	24.34	261,700	12,600
MVB	18.8	18.8	18.8	18.8	18.8	0	0.00%	5,200	1,974,000	114.77	10.24	0	0
NAG	13.1	13	12.9	13.3	12.5	-100	-0.76%	734,600	502,063	29.19	16.82	46,800	43,300
NAP	10.8	11.5	11.5	11.5	11.5	+700	+6.48%	100	247,448	14.39	14.63	0	0
NBC	8.5	8.5	8.5	8.5	8.3	0	0.00%	30,800	314,493	18.28	8.47	0	0
NBP	7.5	7.5	7.4	7.5	7.4	0	0.00%	1,600	96,491	5.61	-	0	0
NBW	34.5	0				0	0.00%	-	376,050	21.86	-	0	0
NDN	12.8	12.8	12.9	12.9	12.6	0	0.00%	194,400	917,222	53.33	25.45	5,100	34,600
NDX	6	0				0	0.00%	-	57,525	3.34	-	0	0
NET	68.8	69.1	68.8	69.1	68.2	+300	+0.44%	2,400	1,547,728	89.98	7.49	0	0
NFC	57.4	0				0	0.00%	-	902,974	52.50	-	0	0
NHC	21.5	0				0	0.00%	-	65,393	3.80	-	0	0
NRC	6.5	6.8	6.6	6.8	6.5	+300	+4.62%	1,422,200	629,665	36.61	-	32,800	37,600
NSH	4.5	4.4	4.4	4.5	4.3	-100	-2.22%	37,700	91,051	5.29	48.35	0	0
NST	12.8	13.4	12.7	13.4	12.6	+600	+4.69%	9,100	150,107	8.73	8.20	0	100
NTH	56.5	0				0	0.00%	-	610,316	35.48	-	0	0
NTP	66.9	66	67.5	67.5	66	-900	-1.35%	318,300	11,288,523	656.31	14.16	141,900	8,200
NVB	14.9	14.7	14.9	15.1	14.7	-200	-1.34%	279,300	17,267,101	1,003.90	-	5,000	39,200
OCH	5.8	5.8	5.8	5.8	5.7	0	0.00%	23,200	1,160,000	67.44	6.52	0	0
ONE	5.4	5.3	5.3	5.3	5.3	-100	-1.85%	100	41,836	2.43	32.72	0	0
PBP	12.5	12.5	12.8	12.8	12	0	0.00%	84,900	59,994	3.49	9.21	0	0
PCE	19.4	0				0	0.00%	-	194,000	11.28	-	0	0
PCH	20.1	20.3	20.2	20.4	20	+200	+1%	111,400	491,259	28.56	39.57	0	0
PCT	10	0				0	0.00%	-	500,355	29.09	-	0	0
PDB	20.5	20.4	20.5	20.5	20.4	-100	-0.49%	1,300	181,764	10.57	22.64	0	0
PEN	10.8	0				0	0.00%	-	54,000	3.14	-	0	0
PGN	5.8	5.9	5.8	5.9	5.8	+100	+1.72%	22,800	55,843	3.25	73.75	0	0
PGS	46.9	0				0	0.00%	-	2,344,943	136.33	-	0	0
PGT	8.4	0				0	0.00%	-	77,631	4.51	-	0	0
PHN	61.6	0				0	0.00%	-	446,841	25.98	-	0	0
PIA	26.2	0				0	0.00%	-	102,180	5.94	-	0	0
PIC	17.3	16.8	17.3	17.3	16.8	-500	-2.89%	1,700	560,110	32.56	19.51	0	0
PJC	27.4	0				0	0.00%	-	200,756	11.67	-	0	0
PLC	26.1	26.2	26.2	26.6	26	+100	+0.38%	131,700	2,116,896	123.08	48.97	9,100	5,800
PMB	10.4	0				0	0.00%	-	124,800	7.26	-	0	0
PMC	130.4	117.4	134.5	143.4	117.4	-13,000	-9.97%	2,400	1,095,644	63.70	18.73	100	100
PMP	11.5	12.5	12.5	12.5	12.5	+1,000	+8.7%	100	52,500	3.05	8.33	0	0
PMS	34	34	34	34	34	0	0.00%	700	244,860	14.24	8.14	0	0
POT	20	22	19	22	19	+2,000	+10%	2,100	427,460	24.85	127.17	0	0
PPE	12.8	0				0	0.00%	-	25,600	1.49	-	0	0
PPP	19.9	19.9	18.9	19.9	18.3	0	0.00%	400	175,120	10.18	11.26	0	0
PPS	10.7	10.4	10.6	10.7	10.4	-300	-2.80%	3,100	156,000	9.07	8.39	0	0
PPT	14	14.2	14	14.2	14	+200	+1.43%	216,800	278,958	16.22	27.63	0	0
PPY	9.2	9.1	8.8	9.1	8.6	-100	-1.09%	700	85,030	4.94	7.39	0	0
PRC	16.5	15	16.5	16.5	15	-1,500	-9.09%	18,000	18,000	1.05	9.11	0	0
PRE	20	19.8	19.7	19.8	19.7	-200	-1.00%	12,000	2,067,120	120.18	11.24	0	0
PSC	10.3	0				0	0.00%	-	74,160	4.31	-	0	0
PSD	13.9	14.8	14.1	14.8	14	+900	+6.47%	544,400	767,053	44.60	9.49	0	0
PSE	10.6	0				0	0.00%	-	132,500	7.70	-	0	0
PSI	7.7	7.5	7.7	7.7	7.4	-200	-2.60%	216,000	448,810	26.09	17.32	2,500	0
PSW	7.7	7.7	7.7	7.7	7.5	0	0.00%	21,200	130,900	7.61	17.30	0	0
PTD	5.9	0				0	0.00%	-	29,500	1.72	-	0	0
PTI	30.9	0				0	0.00%	-	3,726,297	216.65	-	0	0
PTS	9.3	9.4	9.3	9.4	9.3	+100	+1.08%	300	52,339	3.04	13.70	0	0
PTX	28.7	0				0	0.00%	-	184,611	10.73	-	0	0
PV2	2.7	2.7	2.8	2.8	2.6	0	0.00%	143,400	99,546	5.79	-	0	0
PVB	29.3	30	30	31	29.7	+700	+2.39%	265,600	648,000	37.67	44.58	0	600
PVC	10.1	10.6	10.2	11.1	10.2	+500	+4.95%	2,058,600	860,661	50.04	588.89	0	0
PVG	6.3	6.2	6.2	6.2	6.1	-100	-1.59%	45,500	247,991	14.42	19.38	0	0
PVI	73.2	73.5	75	75	72.2	+300	+0.41%	41,800	17,216,776	1,000.98	20.67	100	100
PVS	30.7	31.2	30.9	32.2	30.9	+500	+1.63%	5,940,700	14,912,548	867.01	16.22	509,700	504,300
QHD	25.8	0				0	0.00%	-	171,041	9.94	-	0	0
QST	28	0				0	0.00%	-	90,720	5.27	-	0	0
QTC	22.3	0				0	0.00%	-	60,210	3.50	-	0	0
RCL	13.5	12.9	12.5	12.9	12.5	-600	-4.44%	300	182,351	10.60	150.00	0	0
S55	57	0				0	0.00%	-	570,000	33.14	-	0	0
S99	9.3	9.4	9.1	9.4	9	+100	+1.08%	153,600	931,863	54.18	23.33	0	0
SAF	54.6	52.5	52.5	52.5	52.5	-2,100	-3.85%	200	632,446	36.77	17.08	0	0
SCG	63.9	65.8	63.8	66	63.8	+1,900	+2.97%	31,100	5,593,000	325.17	28.28	0	0
SCI	9.8	9.8	9.4	9.8	9.3	0	0.00%	10,700	298,816	17.37	9,800.00	0	0
SD5	9.6	9.7	9.7	9.7	9.7	+100	+1.04%	100	252,199	14.66	10.67	0	0
SD9	12	11.5	12	12	11.5	-500	-4.17%	900	393,691	22.89	15.56	0	0
SDA	2.9	2.7	2.8	2.8	2.7	-200	-6.90%	85,500	70,756	4.11	-	0	0
SDC	8.9	0				0	0.00%	-	23,226	1.35	-	0	0
SDG	14	0				0	0.00%	-	141,960	8.25	-	0	0
SDN	28	27.6	27.6	27.6	27.6	-400	-1.43%	1,500	83,806	4.87	11.67	0	0
SDU	16.5	16.5	16.5	16.5	16.5	0	0.00%	100	330,000	19.19	261.90	0	0
SEB	48	0				0	0.00%	-	1,535,999	89.30	-	0	0
SED	22	21.9	22	22	21.9	-100	-0.45%	4,000	219,000	12.73	4.01	0	0
SFN	21.6	0				0	0.00%	-	61,866	3.60	-	0	0
SGC	90.1	92.6	92	94	90.2	+2,500	+2.77%	11,300	661,866	38.48	6.61	0	0
SGD	19.4	0				0	0.00%	-	78,434	4.56	-	0	0
SGH	28	0				0	0.00%	-	346,195	20.13	-	0	0
SHE	7.2	0				0	0.00%	-	107,663	6.26	-	0	0
SHN	4.5	4.5	4.5	4.5	4.4	0	0.00%	21,100	583,232	33.91	66.18	0	700
SHS	24	23.1	24	24	22.7	-900	-3.75%	34,391,300	20,662,077	1,201.28	18.49	1,484,700	5,216,800
SJ1	13	0				0	0.00%	-	565,145	32.86	-	0	0
SJE	18.5	18.8	19	19	18.3	+300	+1.62%	34,100	454,372	26.42	2.94	0	0
SLS	170	170.4	171	171	167.9	+400	+0.24%	3,300	1,668,547	97.01	3.17	200	0
SMN	11.2	11.2	11.2	11.2	11.2	0	0.00%	4,000	49,336	2.87	8.21	0	0
SMT	12	13.2	13.2	13.2	13.2	+1,200	+10%	45,900	86,602	5.03	60.27	0	0
SPC	9.1	0				0	0.00%	-	95,823	5.57	-	0	0
SRA	2.8	2.9	2.8	2.9	2.7	+100	+3.57%	159,000	125,280	7.28	4.25	0	0
SSM	5.6	0				0	0.00%	-	27,706	1.61	-	0	0
STC	16.5	0				0	0.00%	-	93,481	5.43	-	0	0
STP	8.5	7.8	7.8	7.8	7.8	-700	-8.24%	100	62,572	3.64	10.14	0	0
SVN	2.9	2.9	2.9	3	2.8	0	0.00%	82,700	60,900	3.54	131.82	0	0
SZB	37.2	37.2	37.2	37.2	37.2	0	0.00%	300	1,116,000	64.88	6.03	0	0
TA9	12.3	12.7	12.7	12.7	12.7	+400	+3.25%	100	157,731	9.17	7.57	0	0
TBX	10.2	0				0	0.00%	-	15,405	0.90	-	0	0
TD6	7.2	7.1	7.1	7.1	6.9	-100	-1.39%	33,500	-	-	7.02	0	0
TDT	6.5	6.5	6.5	6.6	6.5	0	0.00%	33,300	155,327	9.03	10.50	0	0
TET	30	0				0	0.00%	-	171,088	9.95	-	0	0
TFC	56.6	58.8	58.8	58.8	58.8	+2,200	+3.89%	100	989,604	57.54	6.15	0	0
THB	9	9.4	9.4	9.4	9.4	+400	+4.44%	100	107,391	6.24	41.59	0	0
THD	29	30.8	29	30.8	29	+1,800	+6.21%	107,700	11,857,999	689.42	140.64	300	300
THS	12.4	0				0	0.00%	-	33,480	1.95	-	0	0
THT	8.1	0				0	0.00%	-	199,009	11.57	-	0	0
TIG	7.6	7.6	7.6	7.7	7.4	0	0.00%	561,800	1,471,407	85.55	8.33	103,900	33,300
TJC	16.6	0				0	0.00%	-	142,760	8.30	-	0	0
TKU	15	13.7	13.7	13.7	13.7	-1,300	-8.67%	2,400	99,404	5.78	12.21	0	0
TMB	56.9	58.7	55.5	58.7	55.5	+1,800	+3.16%	2,300	880,500	51.19	4.41	0	0
TMC	7	0				0	0.00%	-	86,800	5.05	-	0	0
TMX	8.6	0				0	0.00%	-	51,600	3.00	-	0	0
TNG	18.7	18.6	18.7	18.7	18.2	-100	-0.53%	306,200	2,280,382	132.58	7.24	100,600	5,800
TOT	15.6	15.6	15.6	15.6	15.6	0	0.00%	2,900	143,642	8.35	5.95	0	0
TPP	10.9	10.1	10.1	10.1	10.1	-800	-7.34%	1,700	454,500	26.42	10.93	0	0
TSB	35.2	0				0	0.00%	-	237,441	13.80	-	0	0
TTC	8.6	0				0	0.00%	-	51,089	2.97	-	0	0
TTH	2.5	2.5	2.5	2.6	2.5	0	0.00%	51,300	93,437	5.43	-	0	0
TTL	8.1	8	8	8	7.5	-100	-1.23%	1,600	334,830	19.47	-	0	0
TTT	34.7	35.8	35.8	35.8	35.8	+1,100	+3.17%	300	163,614	9.51	7.80	0	0
TV3	17.5	17	17.9	17.9	16.2	-500	-2.86%	800	161,794	9.41	15.30	0	0
TV4	15.5	15.4	16.4	16.4	15.4	-100	-0.65%	8,600	304,635	17.71	9.93	0	0
TVC	11.8	11.7	11.8	12	11.6	-100	-0.85%	868,800	1,294,145	75.24	3.66	0	25,400
TVD	10.2	10.1	10.1	10.1	10	-100	-0.98%	9,800	454,125	26.40	4.76	0	0
TXM	4.9	5	5	5	5	+100	+2.04%	100	35,000	2.03	-	0	0
UNI	10.2	0				0	0.00%	-	434,700	25.27	-	0	0
V12	11.7	0				0	0.00%	-	136,141	7.92	-	0	0
V21	7	0				0	0.00%	-	83,999	4.88	-	0	0
VBC	20.4	0				0	0.00%	-	152,999	8.90	-	0	0
VC1	12.1	13	12.5	13	12.5	+900	+7.44%	2,000	156,000	9.07	43.48	0	0
VC2	6.6	6.6	6.6	6.7	6.4	0	0.00%	554,700	453,878	26.39	7.79	22,000	20,000
VC3	28.2	28.7	27.9	28.8	27.9	+500	+1.77%	1,088,000	3,591,832	208.83	54.88	1,300	25,700
VC6	43.3	39	39	39	39	-4,300	-9.93%	100	422,794	24.58	15.65	0	0
VC7	10.3	10.3	10.1	10.3	10.1	0	0.00%	185,300	989,733	57.54	69.13	10,000	4,700
VC9	3.9	3.9	3.8	3.9	3.8	0	0.00%	3,400	65,111	3.79	82.98	0	0
VCC	9.7	9.5	9.5	9.7	9.5	-200	-2.06%	26,600	228,000	13.26	30.55	0	0
VCM	11.2	10.9	11.5	11.8	10.5	-300	-2.68%	16,700	65,400	3.80	18.38	0	0
VCS	46.2	46.2	46.2	46.2	45.8	0	0.00%	32,100	7,392,000	429.77	9.58	7,900	0
VDL	9.9	9.9	9.9	9.9	9.9	0	0.00%	100	145,106	8.44	291.18	0	0
VE1	3.3	3.3	3.4	3.4	3.3	0	0.00%	800	19,573	1.14	39.76	0	0
VE3	8.6	0				0	0.00%	-	11,350	0.66	-	0	0
VE4	259.4	0				0	0.00%	-	266,663	15.50	-	0	0
VFS	17.4	17.3	17.3	17.5	16.7	-100	-0.57%	2,561,300	2,421,437	140.78	17.67	182,000	126,800
VGP	27.3	27.4	27.3	27.4	27	+100	+0.37%	11,200	214,430	12.47	12.65	0	0
VGS	28.1	28.3	28.4	28.5	27.5	+200	+0.71%	598,400	1,741,134	101.23	15.34	5,200	45,100
VHE	5	4.8	5	5	4.7	-200	-4.00%	522,400	159,072	9.25	84.21	0	0
VHL	11.3	0				0	0.00%	-	282,500	16.42	-	0	0
VIF	15.5	15.5	15.4	15.5	15.4	0	0.00%	6,000	5,425,000	315.41	15.90	0	0
VIG	6	6	6	6	5.8	0	0.00%	185,500	270,800	15.74	13.02	0	0
VIT	19.3	0				0	0.00%	-	964,994	56.10	-	0	0
VLA	9	8.1	9	9	8.1	-900	-10.00%	300	32,368	1.88	62.79	0	0
VMC	6.5	6.6	6.4	6.6	6.4	+100	+1.54%	1,400	172,485	10.03	53.66	0	0
VMS	32.7	0				0	0.00%	-	294,300	17.11	-	0	0
VNC	34	35.5	35.4	35.5	35.4	+1,500	+4.41%	2,300	745,468	43.34	10.70	0	0
VNF	16.6	17.2	16.7	17.2	16.7	+600	+3.61%	200	545,247	31.70	9.11	0	0
VNR	21.3	20.7	20.4	20.8	20.4	-600	-2.82%	9,800	4,153,046	241.46	9.60	0	300
VNT	44.3	39.9	39.9	39.9	39.9	-4,400	-9.93%	100	664,099	38.61	-	0	0
VSA	20.2	20.2	20.2	20.2	20	0	0.00%	2,200	284,749	16.56	12.99	0	0
VSM	14.2	0				0	0.00%	-	71,461	4.15	-	0	0
VTC	7.7	7.7	7.7	7.7	7.7	0	0.00%	4,700	34,874	2.03	9.88	0	0
VTH	8.4	8.4	8.4	8.4	8.4	0	0.00%	2,300	66,360	3.86	7.20	0	0
VTJ	4	0				0	0.00%	-	45,600	2.65	-	0	0
VTV	13.7	13.6	13.7	13.8	13	-100	-0.73%	240,000	424,318	24.67	-	0	0
VTZ	18.7	18.8	18.7	18.9	18.5	+100	+0.53%	1,614,400	1,431,805	83.24	15.91	35,900	20,200
WCS	282	289.9	309	309	282.1	+7,900	+2.8%	500	869,700	50.56	11.56	0	200
WSS	7.1	7	7	7	6.8	-100	-1.41%	14,300	352,100	20.47	-	0	2,400
X20	12.5	0				0	0.00%	-	215,625	12.54	-	0	0
BDB	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
BST	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
TPH	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	399,593,872	23,232.20		5,188,910	9,227,980

※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」