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	7.7	6.8	7.7	6.8	+700	+10%	1,725,200	531,205	31.81	-	6,000	0
ADC	18	18.5	18.5	18.5	18.5	+500	+2.78%	100	73,592	4.41	6.59	0	0
ALT	13.8	12.5	12.5	12.5	12.5	-1,300	-9.42%	9,500	71,709	4.29	22.64	0	0
AMC	11.7	0				0	0.00%	-	50,017	3.00	-	0	0
AME	6.9	0				0	0.00%	-	449,880	26.94	-	0	0
AMV	1.8	1.8	1.8	1.8	1.7	0	0.00%	92,600	235,990	14.13	-	0	0
API	6	6	6	6.1	5.8	0	0.00%	112,300	504,504	30.21	-	0	0
APS	6.2	6.1	6.2	6.2	6	-100	-1.61%	252,400	506,300	30.32	23.28	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	11	11	11	11	0	0.00%	6,100	11,035,410	660.80	9.74	0	0
BAX	32.5	0				0	0.00%	-	266,500	15.96	-	0	0
BBS	11.8	0				0	0.00%	-	70,800	4.24	-	0	0
BCC	7.3	7.3	7.3	7.4	7.2	0	0.00%	33,100	899,432	53.86	29.80	0	0
BCF	42	42	42	42	42	0	0.00%	100	1,594,520	95.48	13.79	0	0
BED	25.5	0				0	0.00%	-	76,500	4.58	-	0	0
BKC	21.6	22.8	21.9	23.3	21.6	+1,200	+5.56%	87,400	535,240	32.05	5.16	0	0
BNA	6	5.9	5.9	6	5.8	-100	-1.67%	64,300	184,371	11.04	2.90	0	0
BPC	12.5	0				0	0.00%	-	47,500	2.84	-	0	0
BTS	5.1	5.1	5	5.1	4.9	0	0.00%	3,300	630,155	37.73	19.92	0	0
BTW	59.4	65.3	59.4	65.3	59.4	+5,900	+9.93%	200	611,208	36.60	12.99	0	100
BVS	26.3	26	25.9	26.2	25.5	-300	-1.14%	148,100	1,877,204	112.41	9.67	4,600	3,300
BXH	11.2	0				0	0.00%	-	33,735	2.02	-	0	0
C69	15.9	15.8	15.8	15.8	15.7	-100	-0.63%	244,500	976,440	58.47	57.66	0	6,100
CAG	7	6.6	7.3	7.3	6.6	-400	-5.71%	500	91,080	5.45	117.86	0	0
CAN	27.8	0				0	0.00%	-	139,000	8.32	-	0	0
CAP	47	47	47	47.1	46.4	0	0.00%	55,500	717,688	42.98	14.99	0	0
CAR	16.5	0				0	0.00%	-	91,823	5.50	-	0	0
CCR	13.1	13.1	13.1	13.1	13.1	0	0.00%	400	320,342	19.18	11.29	0	0
CDN	30.4	30.4	30.4	30.4	28.5	0	0.00%	12,300	3,009,600	180.22	8.17	0	7,500
CEO	16.9	16.7	16.8	17.1	16.2	-200	-1.18%	10,265,900	9,475,848	567.42	51.54	337,000	389,700
CET	8.2	0				0	0.00%	-	49,610	2.97	-	0	0
CIA	9.2	9.6	9.2	9.6	9.2	+400	+4.35%	300	179,148	10.73	39.67	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	22.3	22.3	22.5	22.5	22	0	0.00%	6,000	267,600	16.02	8.92	0	5,500
CLM	75.5	75.9	75.5	75.9	75.5	+400	+0.53%	600	834,900	49.99	5.61	0	0
CMC	8.8	0				0	0.00%	-	44,953	2.69	-	0	0
CMS	7.1	6.9	6.9	6.9	6.9	-200	-2.82%	1,300	175,622	10.52	5.57	0	0
CPC	17.6	0				0	0.00%	-	71,834	4.30	-	0	0
CSC	16	15.8	16	16	14.4	-200	-1.25%	23,600	591,062	35.39	92.40	0	0
CST	15.8	15.9	16	16	15.7	+100	+0.63%	61,700	681,264	40.79	5.24	0	0
CTB	16.5	16	15	16	15	-500	-3.03%	9,900	332,800	19.93	4.63	0	8,000
CTP	5.3	5.8	5.6	5.8	5.6	+500	+9.43%	32,700	70,180	4.20	170.59	0	0
CTT	16.1	0				0	0.00%	-	75,627	4.53	-	0	0
CX8	9.9	0				0	0.00%	-	25,282	1.51	-	0	0
D11	10.7	0				0	0.00%	-	87,937	5.27	-	0	0
DAD	15.4	15.8	16.3	16.3	15.8	+400	+2.6%	400	73,615	4.41	8.61	0	0
DAE	15.6	15.6	15.6	15.6	15.6	0	0.00%	100	30,040	1.80	11.13	0	0
DC2	6.5	6.2	6.2	6.2	6.2	-300	-4.62%	100	70,089	4.20	10.21	0	0
DDG	0.9	0				0	0.00%	-	71,856	4.30	-	0	0
DHP	11.8	0				0	0.00%	-	112,008	6.71	-	0	0
DHT	68.9	69	68.9	69	68	+100	+0.15%	2,000	6,249,609	374.23	106.98	0	0
DIH	9.4	9.3	9.2	9.3	9.2	-100	-1.06%	4,300	64,116	3.84	4.79	0	0
DL1	4.3	4.3	4.2	4.3	4.2	0	0.00%	188,300	776,582	46.50	358.33	0	0
DNC	60.2	0				0	0.00%	-	604,088	36.17	-	0	0
DNP	19.3	19.1	19.1	19.1	19.1	-200	-1.04%	1,000	2,692,451	161.22	56.85	0	0
DP3	55.2	54.7	55.3	55.3	54.5	-500	-0.91%	3,400	1,176,046	70.42	9.71	0	0
DS3	5.2	5	5	5.2	5	-200	-3.85%	2,100	53,349	3.19	6.05	0	0
DST	8.3	8.2	8.2	8.3	7.9	-100	-1.20%	14,900	264,860	15.86	149.09	0	0
DTD	16.2	16.4	16	16.4	15.8	+200	+1.23%	192,600	1,093,651	65.49	6.70	10,200	20,300
DTG	15.8	15.9	15.8	15.9	15.8	+100	+0.63%	1,600	152,725	9.15	11.92	0	0
DTK	11.2	11.1	11	11.2	10.8	-100	-0.89%	3,100	7,578,719	453.82	10.96	0	0
DVM	7	6.8	7	7	6.8	-200	-2.86%	149,300	319,993	19.16	6.08	0	0
DXP	13.4	13.4	13.4	13.8	13.1	0	0.00%	536,400	802,796	48.07	14.92	64,200	5,700
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	22.5	22.9	23	23	22.9	+400	+1.78%	200	343,500	20.57	5.03	0	0
EVS	5.1	5	5	5.1	5	-100	-1.96%	90,200	824,003	49.34	68.49	0	0
FID	2	2.2	1.9	2.2	1.9	+200	+10%	405,400	54,375	3.26	12.50	0	0
GDW	37	0				0	0.00%	-	351,500	21.05	-	0	0
GIC	10.3	10.2	10.2	10.2	10.2	-100	-0.97%	300	135,986	8.14	8.47	0	0
GKM	1.6	0				0	0.00%	-	50,295	3.01	-	0	0
GLT	29	0				0	0.00%	-	271,177	16.24	-	0	0
GMA	57	0				0	0.00%	-	1,140,000	68.26	-	0	0
GMX	16.6	16.2	16.6	16.8	16.2	-400	-2.41%	11,200	146,358	8.76	11.76	0	0
HAD	15	0				0	0.00%	-	60,000	3.59	-	0	0
HAT	30	0				0	0.00%	-	93,690	5.61	-	0	0
HBS	4.4	0				0	0.00%	-	145,199	8.69	-	0	0
HCC	24.5	25.2	24.5	25.2	24.2	+700	+2.86%	7,500	164,267	9.84	5.40	0	2,600
HCT	10	10.6	10.6	10.6	10.6	+600	+6%	100	21,374	1.28	68.83	0	0
HDA	6.6	6.4	6.5	6.5	6.4	-200	-3.03%	9,100	176,640	10.58	12.14	0	0
HEV	7.1	0				0	0.00%	-	35,500	2.13	-	0	0
HGM	190	191.1	189	193	188.9	+1,100	+0.58%	4,800	2,407,860	144.18	13.28	400	0
HHC	150.8	152.6	152.6	152.6	152.6	+1,800	+1.19%	100	2,506,455	150.09	56.64	0	0
HJS	27.5	0				0	0.00%	-	577,497	34.58	-	0	0
HKT	21.5	21.3	21.2	21.3	21.2	-200	-0.93%	6,100	130,676	7.82	507.14	0	0
HLC	13.2	12.9	13.3	13.5	12.9	-300	-2.27%	24,000	327,856	19.63	3.74	0	500
HLD	16.6	16.4	15.6	16.7	15.6	-200	-1.20%	9,200	901,999	54.01	38.95	1,200	0
HMH	19.1	17.2	17.2	17.2	17.2	-1,900	-9.95%	100	238,086	14.26	8.39	0	0
HMR	10.6	10.4	10.5	10.5	10.4	-200	-1.89%	500	58,369	3.50	9.67	0	0
HOM	4.3	4.2	4.2	4.2	4.1	-100	-2.33%	16,900	302,390	18.11	-	0	0
HTC	44.7	0				0	0.00%	-	737,550	44.16	-	0	0
HUT	17.5	17.1	17.5	17.5	16.9	-400	-2.29%	2,693,300	18,267,683	1,093.87	97.71	186,100	251,030
HVT	27.9	27.8	27	27.8	27	-100	-0.36%	4,200	763,667	45.73	8.59	0	800
ICG	18.4	18.5	18.6	18.6	18	+100	+0.54%	2,500	325,082	19.47	1,233.33	0	0
IDC	48.5	48.8	48.5	48.9	46.5	+300	+0.62%	2,690,600	18,519,543	1,108.95	8.17	1,190,700	299,150
IDJ	4.1	4	4	4.1	3.9	-100	-2.44%	888,900	693,961	41.55	7.26	0	0
IDV	23.2	22.9	23.2	23.2	22.7	-300	-1.29%	9,000	1,085,961	65.03	7.81	600	0
INC	12.9	0				0	0.00%	-	41,280	2.47	-	0	0
INN	41.1	39.5	39.1	40.9	37.6	-1,600	-3.89%	10,400	1,066,500	63.86	6.55	200	10,000
IPA	15.5	15.7	15.4	16	15	+200	+1.29%	53,500	3,357,222	201.03	8.16	700	0
ITQ	2.8	2.8	2.7	2.8	2.7	0	0.00%	31,300	89,161	5.34	15.91	0	0
IVS	7.1	6.9	7	7	6.9	-200	-2.82%	65,600	723,971	43.35	52.27	2,800	15,600
KDM	27.9	28.2	28.5	28.5	27	+300	+1.08%	24,300	214,235	12.83	313.33	0	0
KHS	15.7	15.6	15.7	15.7	15.6	-100	-0.64%	300	216,911	12.99	7.99	0	0
KKC	6.2	5.9	5.9	5.9	5.9	-300	-4.84%	300	30,679	1.84	3.80	0	0
KMT	12	13.2	13.2	13.2	13.2	+1,200	+10%	200	129,975	7.78	12.12	0	0
KSD	4.1	4.5	4.5	4.5	4.5	+400	+9.76%	1,100	54,000	3.23	-	0	0
KSF	83.7	82.7	83.6	83.6	82.5	-1,000	-1.19%	27,800	24,810,000	1,485.63	36.53	0	400
KST	13.5	0				0	0.00%	-	80,892	4.84	-	0	0
KSV	146.6	161.2	146.5	161.2	146	+14,600	+9.96%	85,400	32,240,000	1,930.54	25.27	0	0
KTS	23.3	23.7	24	24	23.7	+400	+1.72%	300	120,159	7.20	3.52	0	0
L14	24.3	23.7	24	24.3	23.5	-600	-2.47%	99,800	731,366	43.79	42.63	0	5,300
L18	24.3	23.9	23.5	24.2	23.2	-400	-1.65%	71,300	1,093,181	65.46	4.47	0	0
L40	64.6	64	64.5	64.5	63	-600	-0.93%	60,200	691,200	41.39	1.56	0	0
LAS	17.5	17.3	17.4	17.8	17.2	-200	-1.14%	734,400	1,952,416	116.91	13.21	7,200	10,400
LBE	35	33.5	34.9	34.9	32.7	-1,500	-4.29%	18,000	103,850	6.22	23.14	0	0
LCD	19.6	0				0	0.00%	-	29,399	1.76	-	0	0
LDP	8.1	8.1	8	8.1	8	0	0.00%	12,100	151,698	9.08	14.86	0	0
LHC	101.9	101.4	100.1	101.9	96.5	-500	-0.49%	15,700	1,460,160	87.43	21.81	300	400
LIG	3.7	3.8	3.7	3.9	3.7	+100	+2.7%	177,900	358,039	21.44	172.73	0	0
MAC	11.9	11.3	11.3	11.3	11.3	-600	-5.04%	600	496,704	29.74	5.03	0	0
MAS	35	0				0	0.00%	-	149,369	8.94	-	0	0
MBG	2.9	2.8	2.9	2.9	2.8	-100	-3.45%	51,500	336,612	20.16	12.28	0	0
MBS	23.9	23.6	23	23.7	23	-300	-1.26%	3,836,600	157,487,280	9,430.38	14.45	219,500	19,200
MCC	13.7	0				0	0.00%	-	68,310	4.09	-	0	0
MCF	7.5	0				0	0.00%	-	80,834	4.84	-	0	0
MCO	4.8	5.1	4.7	5.1	4.7	+300	+6.25%	15,700	20,930	1.25	102.00	0	0
MDC	10.5	10.6	10.5	10.8	10.5	+100	+0.95%	6,600	227,034	13.59	4.26	0	0
MED	20.4	0				0	0.00%	-	253,164	15.16	-	0	0
MEL	8.1	0				0	0.00%	-	121,500	7.28	-	0	0
MIC	11.8	12.5	12.3	12.5	12.2	+700	+5.93%	3,700	106,843	6.40	6.61	0	200
MKV	22.8	24	24	24	24	+1,200	+5.26%	100	120,000	7.19	16.38	0	0
MST	8.3	8.4	8.2	8.4	8	+100	+1.2%	2,022,900	954,275	57.14	37.17	327,700	5,000
MVB	16.3	16.7	16.6	16.8	16.5	+400	+2.45%	2,300	1,753,500	105.00	8.89	0	0
NAG	8.3	8.3	8.3	8.3	8.1	0	0.00%	85,800	320,548	19.19	10.74	0	0
NAP	10.1	0				0	0.00%	-	217,324	13.01	-	0	0
NBC	11.2	11.4	11.3	11.6	11	+200	+1.79%	299,500	421,790	25.26	11.37	0	3,700
NBP	7.7	7.7	7.9	8	7.6	0	0.00%	2,400	99,064	5.93	-	0	0
NBW	34	34	34	34	34	0	0.00%	100	370,600	22.19	12.23	0	0
NDN	10.4	10.2	10.1	10.2	10	-200	-1.92%	127,500	730,911	43.77	20.28	0	24,300
NDX	6	0				0	0.00%	-	57,525	3.44	-	0	0
NET	64.2	66	65	66	65	+1,800	+2.8%	5,200	1,478,293	88.52	9.32	300	0
NFC	62	0				0	0.00%	-	975,338	58.40	-	0	0
NHC	22	0				0	0.00%	-	66,914	4.01	-	0	0
NRC	5.9	5.9	5.9	5.9	5.7	0	0.00%	734,600	546,327	32.71	-	23,100	0
NSH	4.7	4.8	4.7	4.8	4.7	+100	+2.13%	81,400	99,328	5.95	52.75	100	0
NST	12.4	0				0	0.00%	-	138,905	8.32	-	0	0
NTH	57	59	59	59	59	+2,000	+3.51%	200	637,321	38.16	9.73	0	0
NTP	55.5	55	55	55.3	54.5	-500	-0.90%	153,800	9,407,102	563.30	11.80	3,000	10,000
NVB	10.9	10.7	10.9	10.9	10.6	-200	-1.83%	83,100	12,568,570	752.61	-	0	0
OCH	5.4	5.4	5.4	5.4	5.3	0	0.00%	24,000	1,080,000	64.67	6.07	0	0
ONE	12.5	11.9	11.6	11.9	11.5	-600	-4.80%	600	93,935	5.62	73.46	0	0
PBP	12.2	12.5	12.5	12.5	12.5	+300	+2.46%	100	59,994	3.59	9.21	0	0
PCE	19.9	19.9	19.9	19.9	19.9	0	0.00%	200	199,000	11.92	9.85	0	0
PCH	21	20.7	21	21	20.7	-300	-1.43%	94,300	500,939	30.00	27.64	0	0
PCT	10.5	0				0	0.00%	-	525,373	31.46	-	0	0
PDB	24.3	23.7	24.1	24.1	23.4	-600	-2.47%	29,600	211,167	12.64	26.30	0	0
PEN	9.5	0				0	0.00%	-	47,500	2.84	-	0	0
PGN	6.8	6.2	6.8	6.8	6.2	-600	-8.82%	17,400	58,682	3.51	77.50	0	0
PGS	52.9	0				0	0.00%	-	2,644,936	158.38	-	0	0
PGT	6.4	6.5	5.9	6.5	5.8	+100	+1.56%	1,000	60,072	3.60	12.80	0	0
PHN	64.9	65	62.9	65	59.5	+100	+0.15%	900	471,504	28.23	13.44	0	0
PIA	26.4	0				0	0.00%	-	102,960	6.17	-	0	0
PIC	17	17.8	17.9	17.9	17.5	+800	+4.71%	700	593,450	35.54	16.47	0	0
PJC	30.6	0				0	0.00%	-	224,202	13.43	-	0	0
PLC	23.3	23.2	23.3	24	22.9	-100	-0.43%	342,200	1,874,504	112.25	43.36	200	39,200
PMB	10.8	10.9	10.8	10.9	10.8	+100	+0.93%	700	130,800	7.83	8.58	0	0
PMC	126	138.6	138.6	138.6	138.6	+12,600	+10%	400	1,293,495	77.45	21.53	0	0
PMP	13.8	0				0	0.00%	-	57,960	3.47	-	0	0
PMS	35	35	35	35	35	0	0.00%	600	252,062	15.09	7.77	0	0
POT	19.8	21	19.8	21	19.8	+1,200	+6.06%	900	408,030	24.43	37.43	0	0
PPE	11.4	0				0	0.00%	-	41,040	2.46	-	0	0
PPP	19.3	19.1	19.1	19.1	19.1	-200	-1.04%	100	168,080	10.06	10.81	0	0
PPS	10.4	11.1	10.4	11.1	10.4	+700	+6.73%	600	166,500	9.97	11.14	0	0
PPT	15.4	15.3	15.3	15.4	15.1	-100	-0.65%	209,800	300,567	18.00	29.77	0	0
PPY	9.1	0				0	0.00%	-	85,030	5.09	-	0	0
PRC	12.3	12.2	12.3	12.3	12.2	-100	-0.81%	200	75,636	4.53	13.23	0	0
PRE	21.7	22.8	22.2	22.8	22.2	+1,100	+5.07%	3,700	2,380,320	142.53	10.29	0	0
PSC	11	0				0	0.00%	-	79,200	4.74	-	0	0
PSD	16.7	16.5	16.7	16.7	16.1	-200	-1.20%	88,100	855,160	51.21	10.58	0	0
PSE	10.8	0				0	0.00%	-	135,000	8.08	-	0	0
PSI	7.8	7.7	7.8	7.8	7.6	-100	-1.28%	142,500	460,778	27.59	17.78	0	0
PSW	8.3	8.3	8.3	8.3	8.2	0	0.00%	27,900	141,100	8.45	18.65	0	100
PTD	7.4	0				0	0.00%	-	37,000	2.22	-	0	0
PTI	29.5	29.9	28.5	29.9	28.5	+400	+1.36%	1,100	3,605,705	215.91	7.47	0	0
PTS	9.2	9.2	9.2	9.2	9.2	0	0.00%	300	51,226	3.07	13.41	0	0
PTX	22	0				0	0.00%	-	141,514	8.47	-	0	0
PV2	2.3	2.3	2.3	2.4	2.2	0	0.00%	110,200	84,798	5.08	-	0	0
PVB	29.6	29.6	29.6	30.1	29.3	0	0.00%	118,900	639,360	38.29	10.41	3,600	16,000
PVC	18.4	18.4	18.5	19.2	18.4	0	0.00%	2,916,500	1,493,978	89.46	1,022.22	0	0
PVG	6.6	6.7	6.6	6.8	6.6	+100	+1.52%	91,900	267,990	16.05	18.21	0	400
PVI	79.1	79.5	79.1	79.5	77.2	+400	+0.51%	39,000	18,622,227	1,115.10	17.69	2,100	3,300
PVS	42.8	42.8	43.2	44.3	42.5	0	0.00%	5,262,900	21,888,780	1,310.71	22.26	566,600	807,500
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	33.8	33	33	33	33	-800	-2.37%	4,700	89,100	5.34	39.62	0	0
RCL	11.1	11.2	11.2	11.2	11.2	+100	+0.9%	1,000	158,320	9.48	130.23	0	0
S55	66	0				0	0.00%	-	660,000	39.52	-	0	0
S99	9.2	9.8	9.2	10	9.2	+600	+6.52%	321,800	971,516	58.17	24.32	0	0
SAF	54	54	54.2	54.2	54	0	0.00%	3,100	650,516	38.95	17.21	0	0
SCG	63.6	63.2	63.6	63.6	63.1	-400	-0.63%	22,100	5,372,000	321.68	27.16	0	300
SCI	9.2	10.1	10	10.1	10	+900	+9.78%	197,300	424,200	25.40	288.57	0	0
SD5	7.6	0				0	0.00%	-	197,599	11.83	-	0	0
SD9	11.2	11.3	11	11.3	10.9	+100	+0.89%	4,200	386,844	23.16	15.29	0	0
SDA	1.9	0				0	0.00%	-	49,791	2.98	-	0	0
SDC	7.3	0				0	0.00%	-	19,050	1.14	-	0	0
SDG	9.3	0				0	0.00%	-	94,302	5.65	-	0	0
SDN	20.7	0				0	0.00%	-	62,854	3.76	-	0	0
SDU	12.1	11.1	11.1	11.1	11.1	-1,000	-8.26%	100	222,000	13.29	176.19	0	0
SEB	45	0				0	0.00%	-	1,439,999	86.23	-	0	0
SED	18.6	18.5	18.6	18.6	18.5	-100	-0.54%	3,500	185,000	11.08	3.39	0	0
SFN	15.8	0				0	0.00%	-	45,254	2.71	-	0	0
SGC	80	0				0	0.00%	-	571,806	34.24	-	0	0
SGD	19.7	19.7	19.7	19.7	19.7	0	0.00%	100	79,647	4.77	-	0	0
SGH	21.7	21.7	21.7	21.7	21.7	0	0.00%	500	268,301	16.07	29.25	0	0
SHE	6.8	7	7	7	7	+200	+2.94%	100	455,027	27.25	8.35	0	0
SHN	3.7	4	3.7	4	3.5	+300	+8.11%	134,900	518,429	31.04	58.82	1,500	0
SHS	17.1	16.7	16.5	16.9	15.8	-400	-2.34%	11,768,500	14,937,519	894.46	11.13	184,700	770,700
SJ1	11.5	0				0	0.00%	-	499,936	29.94	-	0	0
SJE	16.7	16.6	16.7	16.7	16.4	-100	-0.60%	16,300	401,201	24.02	3.01	0	0
SLS	160.8	161	160.9	161	160.9	+200	+0.12%	1,900	1,576,503	94.40	4.26	0	0
SMN	9.9	0				0	0.00%	-	43,610	2.61	-	0	0
SMT	9.3	9.3	9.5	9.5	9.1	0	0.00%	500	61,015	3.65	-	0	0
SPC	9.7	0				0	0.00%	-	102,141	6.12	-	0	0
SRA	2.1	0				0	0.00%	-	90,720	5.43	-	0	0
SSM	5.2	0				0	0.00%	-	25,727	1.54	-	0	0
STC	14.2	14.1	14.2	14.2	14	-100	-0.70%	1,700	79,884	4.78	7.84	0	0
STP	7.6	7.5	7.5	7.5	7.5	-100	-1.32%	300	60,165	3.60	8.04	0	0
SVN	1.9	1.9	1.9	2	1.8	0	0.00%	153,800	39,900	2.39	86.36	0	0
SZB	42	42	42	42	42	0	0.00%	6,600	1,260,000	75.45	6.55	0	0
TA9	12.1	12.1	11.9	12.1	11.9	0	0.00%	17,100	150,279	9.00	7.21	0	0
TD6	8.6	8.7	8.6	8.8	8.6	+100	+1.16%	200,200	-	-	8.61	0	0
TDT	6.9	7	6.9	7	6.9	+100	+1.45%	27,900	167,276	10.02	11.31	0	0
TET	29.2	0				0	0.00%	-	166,526	9.97	-	0	0
TFC	46.5	47	46.5	47	46.5	+500	+1.08%	500	791,010	47.37	4.91	0	0
THB	9.2	0				0	0.00%	-	105,106	6.29	-	0	0
THD	31.5	31.1	31.5	31.5	31.1	-400	-1.27%	4,200	11,973,499	716.98	142.01	0	0
THS	9.9	0				0	0.00%	-	26,730	1.60	-	0	0
THT	9.4	9.5	9.4	9.9	9.3	+100	+1.06%	105,600	233,406	13.98	5.78	0	0
TIG	7.3	7.1	7.2	7.2	7	-200	-2.74%	1,271,700	1,374,604	82.31	7.79	43,300	38,100
TJC	18.2	20	20	20	20	+1,800	+9.89%	2,100	172,000	10.30	39.92	0	0
TKU	13.4	0				0	0.00%	-	97,227	5.82	-	0	0
TMB	56	56.4	56.5	56.5	55.9	+400	+0.71%	3,100	846,000	50.66	4.24	0	0
TMC	8.1	0				0	0.00%	-	100,440	6.01	-	0	0
TMX	8.5	0				0	0.00%	-	51,000	3.05	-	0	0
TNG	25.7	25.7	25.6	26.4	25	0	0.00%	2,055,500	3,150,851	188.67	10.01	49,600	72,300
TOT	15.8	0				0	0.00%	-	145,484	8.71	-	0	0
TPP	10.5	10.5	10.5	10.5	10.5	0	0.00%	2,000	660,306	39.54	11.36	0	2,000
TSB	19.4	19.5	19.2	19.5	19.2	+100	+0.52%	1,100	131,537	7.88	25.23	0	0
TTC	10	0				0	0.00%	-	59,405	3.56	-	0	0
TTH	2.4	2.4	2.4	2.4	2.3	0	0.00%	36,300	89,700	5.37	-	0	0
TTL	7.9	7.9	7.9	7.9	7.9	0	0.00%	700	330,644	19.80	6.58	0	0
TTT	33.5	33.5	33.5	33.5	33.5	0	0.00%	200	153,102	9.17	7.30	0	0
TV3	17.6	17.1	17	17.1	17	-500	-2.84%	9,400	162,746	9.75	10.67	0	0
TV4	15.3	15.4	15.4	15.6	15.4	+100	+0.65%	7,300	304,635	18.24	9.93	0	0
TVC	7.6	7.7	7.7	7.7	7.5	+100	+1.32%	11,900	851,702	51.00	2.41	2,200	0
TVD	11.5	11.7	11.5	11.9	11.5	+200	+1.74%	211,100	526,066	31.50	6.87	0	0
TXM	4.4	4.5	4.5	4.5	4.5	+100	+2.27%	100	31,500	1.89	56.96	0	0
UNI	7.8	0				0	0.00%	-	332,418	19.91	-	0	0
V12	9.8	0				0	0.00%	-	114,033	6.83	-	0	0
V21	6.2	6.2	6.2	6.3	5.6	0	0.00%	33,600	74,399	4.46	88.57	0	0
VBC	22	0				0	0.00%	-	164,999	9.88	-	0	0
VC1	14.9	0				0	0.00%	-	178,800	10.71	-	0	0
VC2	4.9	4.9	4.9	4.9	4.8	0	0.00%	60,000	336,970	20.18	5.79	0	0
VC3	26.2	26.2	26.2	26.2	25.5	0	0.00%	1,427,000	3,278,955	196.34	50.10	57,000	29,100
VC6	25.8	25.8	25.8	25.8	25.8	0	0.00%	1,000	279,695	16.75	10.35	0	0
VC7	8.2	8.1	8	8.1	7.9	-100	-1.22%	234,200	778,334	46.61	54.36	11,500	5,900
VC9	4.5	4.9	4.9	4.9	4.5	+400	+8.89%	77,900	81,806	4.90	104.26	0	0
VCC	10.6	10.4	10.2	10.6	10.2	-200	-1.89%	9,600	249,600	14.95	33.44	0	0
VCM	7.9	8.3	8.3	8.3	8.3	+400	+5.06%	300	99,600	5.96	1.75	0	0
VCS	41	40.6	40.9	40.9	40	-400	-0.98%	53,200	6,496,000	388.98	8.42	0	0
VDL	9.8	0				0	0.00%	-	143,640	8.60	-	0	0
VE1	3.6	3.5	3.6	3.6	3.4	-100	-2.78%	57,800	20,759	1.24	42.17	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	14.8	14.7	14.8	14.8	14.2	-100	-0.68%	2,303,900	2,057,521	123.20	15.02	67,600	165,400
VGP	24.9	24.8	24.9	24.9	24.7	-100	-0.40%	20,100	194,083	11.62	11.45	0	0
VGS	23.5	24.5	23.5	24.8	22.9	+1,000	+4.26%	780,400	1,507,342	90.26	13.28	125,900	14,700
VHE	3.2	3.1	3.1	3.2	3.1	-100	-3.13%	123,600	102,734	6.15	54.39	0	0
VHL	10.5	0				0	0.00%	-	262,500	15.72	-	0	0
VIF	16	15.9	15.9	15.9	15.9	-100	-0.63%	2,100	5,565,000	333.23	16.31	0	0
VIG	4.8	4.7	4.7	4.7	4.6	-100	-2.08%	72,800	212,127	12.70	10.20	0	0
VIT	25.9	25.9	25.8	25.9	25.8	0	0.00%	4,000	1,294,991	77.54	17.63	0	0
VLA	8.5	0				0	0.00%	-	33,966	2.03	-	0	0
VMC	4.5	4.6	4.4	4.6	4.4	+100	+2.22%	31,300	132,236	7.92	37.40	0	0
VMS	54.9	0				0	0.00%	-	494,100	29.59	-	0	0
VNC	37	36.5	36.9	36.9	36.5	-500	-1.35%	700	766,468	45.90	11.00	0	0
VNF	15.4	0				0	0.00%	-	488,186	29.23	-	0	0
VNR	20.8	20.8	20.7	20.8	20.7	0	0.00%	20,400	4,173,109	249.89	9.64	0	0
VNT	27.1	0				0	0.00%	-	451,055	27.01	-	0	0
VSA	20	0				0	0.00%	-	281,930	16.88	-	0	0
VSM	14.8	14.7	14.5	14.8	14.5	-100	-0.68%	2,300	73,977	4.43	5.92	0	0
VTC	12.6	12.7	12.6	13	12.4	+100	+0.79%	3,900	57,520	3.44	14.65	0	0
VTH	8.3	8.7	8.8	8.8	8.7	+400	+4.82%	700	94,830	5.68	7.46	0	0
VTJ	3.8	0				0	0.00%	-	43,320	2.59	-	0	0
VTV	14.9	14.9	14.9	15	14.1	0	0.00%	17,900	464,877	27.84	-	0	0
VTZ	20	19.9	20	20.1	19.8	-100	-0.50%	1,097,300	1,515,581	90.75	16.84	0	0
WCS	275	0				0	0.00%	-	825,000	49.40	-	0	0
WSS	6.3	6.3	6.2	6.3	6.2	0	0.00%	3,700	316,890	18.98	-	0	0
X20	11.9	11.8	11.8	11.8	11.8	-100	-0.84%	3,000	203,550	12.19	6.63	0	0
								合計	526,395,623	31,520.70		3,501,700	3,069,780

※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」