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	6.8	7.1	7.1	6.8	-300	-4.23%	326,700	469,116	27.76	-	0	7,700
ADC	20.1	20	20	20	20	-100	-0.50%	100	79,559	4.71	7.12	0	0
ALT	13.2	0				0	0.00%	-	75,725	4.48	-	0	0
AMC	13.7	13.7	14.5	14.5	13.7	0	0.00%	800	39,045	2.31	7.21	0	0
AME	7.9	7.8	7.8	7.8	7.8	-100	-1.27%	200	508,560	30.09	22.41	0	0
AMV	2	0				0	0.00%	-	262,211	15.52	-	0	0
API	7	6.8	7	7	6.6	-200	-2.86%	337,100	571,771	33.83	-	0	12,600
APS	7.4	7.2	7.4	7.4	7	-200	-2.70%	812,600	597,600	35.36	27.48	11,800	4,800
ARM	26.3	0				0	0.00%	-	81,827	4.84	-	0	0
ATS	29.7	0				0	0.00%	-	103,950	6.15	-	0	0
BAB	12.4	12.3	12.5	12.5	12.3	-100	-0.81%	2,500	12,339,594	730.15	10.89	0	0
BAX	34.1	37.3	37.3	37.3	37.3	+3,200	+9.38%	200	305,860	18.10	11.72	0	0
BBS	12.9	0				0	0.00%	-	77,400	4.58	-	0	0
BCC	7.9	7.9	7.9	7.9	7.5	0	0.00%	85,000	973,358	57.60	-	0	0
BCF	43.3	43.4	43.3	43.4	42.8	+100	+0.23%	1,200	1,647,671	97.50	14.25	0	0
BED	25.8	0				0	0.00%	-	77,400	4.58	-	0	0
BKC	22.7	22.2	22.7	22.8	22	-500	-2.20%	22,400	521,155	30.84	5.02	0	0
BNA	7.7	7.7	7.8	7.8	7.6	0	0.00%	97,800	240,620	14.24	3.79	0	0
BPC	12.3	12.5	12.5	12.5	12.5	+200	+1.63%	7,800	47,500	2.81	43.25	0	0
BSC	12.3	0				0	0.00%	-	38,754	2.29	-	0	0
BTS	5.5	5.4	5.5	5.5	5.3	-100	-1.82%	10,900	667,223	39.48	-	0	0
BTW	60	60	60	60	60	0	0.00%	300	561,600	33.23	11.93	0	0
BVS	30.8	30.6	30.8	31.2	30.2	-200	-0.65%	163,200	2,209,324	130.73	11.38	11,300	4,900
BXH	20	0				0	0.00%	-	60,241	3.56	-	0	0
C69	13.1	13	13.1	13.2	12.8	-100	-0.76%	357,600	803,400	47.54	47.45	25,000	0
CAG	6.8	7	6.8	7	6.8	+200	+2.94%	4,200	96,600	5.72	-	0	0
CAN	30.3	31.8	30.3	31.8	30.3	+1,500	+4.95%	400	159,000	9.41	74.82	0	0
CAP	40.6	40	40.5	40.6	40	-600	-1.48%	17,900	610,799	36.14	13.69	0	0
CAR	16.5	0				0	0.00%	-	91,823	5.43	-	0	0
CCR	12.4	0				0	0.00%	-	303,225	17.94	-	0	0
CDN	33	32.6	33	33	32.5	-400	-1.21%	20,600	3,227,400	190.97	10.71	0	3,000
CEO	24.8	24.7	24.8	25	24.2	-100	-0.40%	12,296,400	14,015,177	829.30	67.86	69,410	767,680
CET	9.7	0				0	0.00%	-	58,685	3.47	-	0	0
CIA	9.4	9.2	9.4	9.4	9.2	-200	-2.13%	4,400	171,683	10.16	38.02	0	1,300
CJC	24	0				0	0.00%	-	192,000	11.36	-	0	0
CKV	18	16.8	18	18	16.8	-1,200	-6.67%	3,200	67,402	3.99	24.31	0	0
CLH	21.4	21.4	21.5	21.5	21.2	0	0.00%	17,900	256,800	15.20	9.30	10,900	0
CLM	68.4	0				0	0.00%	-	752,400	44.52	-	0	0
CMC	9	0				0	0.00%	-	45,975	2.72	-	0	0
CMS	8.3	8.3	8.3	8.3	8	0	0.00%	17,100	211,256	12.50	42.78	0	0
CPC	17.8	17.9	17.3	17.9	17.2	+100	+0.56%	1,300	73,058	4.32	8.48	0	0
CSC	18.1	18	18	18	17.8	-100	-0.55%	11,200	673,362	39.84	105.26	0	0
CST	13.6	13.4	13.5	13.5	13.4	-200	-1.47%	5,100	574,147	33.97	4.42	0	0
CTB	17.9	17.6	17.6	17.6	17.6	-300	-1.68%	100	361,151	21.37	5.09	0	0
CTP	10.7	10.3	10.7	10.7	10	-400	-3.74%	117,300	124,630	7.37	302.94	0	0
CTT	29.8	0				0	0.00%	-	139,981	8.28	-	0	0
CX8	9.5	9.4	9.4	9.4	9.4	-100	-1.05%	100	24,005	1.42	47.96	0	0
D11	11.2	11.2	11.2	11.2	11.2	0	0.00%	800	92,047	5.45	26.17	0	0
DAD	18	17.5	17.5	17.5	17.5	-500	-2.78%	2,000	81,536	4.82	9.54	0	0
DAE	13.8	12.5	12.5	12.5	12.5	-1,300	-9.42%	300	24,071	1.42	9.51	0	0
DC2	6.7	0				0	0.00%	-	75,741	4.48	-	0	0
DDG	1.4	0				0	0.00%	-	111,776	6.61	-	0	0
DHP	12	12	11.9	12	11.9	0	0.00%	3,500	113,906	6.74	8.63	0	0
DHT	72	73	75	75	70.5	+1,000	+1.39%	10,500	6,611,905	391.24	83.72	0	2,600
DIH	11.9	11.9	11.5	11.9	11.5	0	0.00%	2,700	82,041	4.85	6.13	0	0
DL1	6.5	6.2	6.5	6.5	6.1	-300	-4.62%	975,500	658,664	38.97	516.67	42,100	1,200
DNC	50.5	0				0	0.00%	-	506,751	29.99	-	0	0
DNP	21	0				0	0.00%	-	2,960,287	175.16	-	0	0
DP3	51.6	51.5	51.6	51.6	51.2	-100	-0.19%	12,300	1,107,247	65.52	9.14	0	0
DS3	6.4	6.4	6.4	6.5	6.3	0	0.00%	4,300	68,286	4.04	7.74	0	0
DST	9.1	9.1	9.1	9.1	9	0	0.00%	11,100	293,930	17.39	165.45	0	0
DTD	17.7	17.4	17.7	17.7	17.2	-300	-1.69%	365,200	1,160,337	68.66	7.11	0	52,100
DTG	15	0				0	0.00%	-	144,080	8.53	-	0	0
DTK	12.4	11.9	12	12	11.5	-500	-4.03%	700	8,124,933	480.77	11.75	100	200
DVM	6.4	6.3	6.4	6.4	6.2	-100	-1.56%	302,000	296,464	17.54	5.63	0	0
DXP	11.1	10.9	11.1	11.1	10.8	-200	-1.80%	375,900	653,020	38.64	12.14	0	0
EBS	11.6	11.6	11.7	11.7	11.6	0	0.00%	2,400	115,601	6.84	9.54	0	0
ECI	9.2	0				0	0.00%	-	16,192	0.96	-	0	0
EID	23.1	22.8	22.4	23.1	22.4	-300	-1.30%	8,100	342,000	20.24	5.01	0	0
EVS	6.2	6.1	6.2	6.2	6	-100	-1.61%	104,600	1,005,284	59.48	58.65	0	0
FID	1.5	0				0	0.00%	-	37,074	2.19	-	0	0
GDW	37.1	0				0	0.00%	-	352,450	20.86	-	0	0
GIC	15.4	15.4	15.4	15.4	15.4	0	0.00%	100	186,648	11.04	11.49	100	0
GKM	2.2	0				0	0.00%	-	69,155	4.09	-	0	0
GLT	21.7	21.4	20.6	21.4	20.6	-300	-1.38%	300	200,110	11.84	10.87	0	0
GMA	38	38	38	38	38	0	0.00%	200	760,000	44.97	53.37	0	0
GMX	15.5	15.4	15.3	15.4	15.3	-100	-0.65%	1,100	139,131	8.23	11.18	0	0
HAD	15	14.8	13.7	14.8	13.7	-200	-1.33%	400	59,200	3.50	11.95	0	0
HAT	33.2	32.5	33	33	32.5	-700	-2.11%	600	101,498	6.01	7.76	0	0
HBS	5	0				0	0.00%	-	164,999	9.76	-	0	0
HCC	23.7	23.7	24.7	24.7	23.7	0	0.00%	4,000	154,490	9.14	12.31	0	100
HCT	12	0				0	0.00%	-	24,197	1.43	-	0	0
HDA	6.3	6.2	6.7	6.7	6.1	-100	-1.59%	3,600	171,120	10.13	11.76	0	0
HEV	9.6	8.7	8.7	8.7	8.7	-900	-9.38%	800	8,700	0.51	43.28	0	0
HGM	249.9	244.8	245	249.8	241	-5,100	-2.04%	7,500	3,084,480	182.51	17.01	100	0
HHC	129.8	0				0	0.00%	-	2,131,965	126.15	-	0	0
HJS	28.8	0				0	0.00%	-	604,797	35.79	-	0	0
HKT	12.4	12.3	12.3	12.3	12.3	-100	-0.81%	500	75,461	4.47	292.86	0	0
HLC	14.4	14.6	14.4	14.6	14	+200	+1.39%	28,700	371,062	21.96	4.23	1,400	0
HLD	18.3	18.1	18.2	18.2	18.1	-200	-1.09%	34,100	995,499	58.91	96.79	0	0
HMH	16	0				0	0.00%	-	221,476	13.11	-	0	0
HMR	11.8	11.8	11.6	11.8	11.6	0	0.00%	700	66,227	3.92	10.98	0	0
HOM	4.9	4.9	4.9	4.9	4.7	0	0.00%	5,400	352,789	20.88	-	0	0
HTC	29.7	0				0	0.00%	-	490,050	29.00	-	0	0
HUT	16.6	16.4	16.6	16.7	16.1	-200	-1.20%	1,472,500	17,519,884	1,036.68	93.71	14,800	53,900
HVT	29.9	29.3	29.9	29.9	29.3	-600	-2.01%	23,300	804,872	47.63	4.22	0	2,000
ICG	18.5	18.3	18.3	18.3	18.3	-200	-1.08%	10,000	321,568	19.03	1,220.00	0	0
IDC	37.7	37.3	37.8	37.9	36.1	-400	-1.06%	2,896,400	14,155,306	837.59	6.24	233,200	199,600
IDJ	5.2	5.1	5.3	5.3	5.1	-100	-1.92%	843,100	884,800	52.36	9.26	0	75,100
IDV	28.1	27.9	28	28	27.8	-200	-0.71%	10,800	1,150,506	68.08	8.06	0	0
INC	21.7	19.6	19.6	19.6	19.6	-2,100	-9.68%	1,000	39,200	2.32	136.11	0	0
INN	41.3	41.5	41.5	41.5	41.5	+200	+0.48%	200	1,120,500	66.30	6.88	0	0
IPA	18.2	18.3	18.1	18.4	17.8	+100	+0.55%	703,900	3,913,195	231.55	9.51	0	1,700
ITQ	2.9	2.8	2.9	2.9	2.7	-100	-3.45%	20,900	89,161	5.28	84.85	0	0
IVS	8.8	8.8	8.8	8.9	8.7	0	0.00%	60,900	923,325	54.63	35.63	40,900	10,400
KDM	23.5	23.5	23.5	23.5	22.5	0	0.00%	26,500	178,529	10.56	137.43	0	0
KHS	16.8	16.8	16.5	16.8	16.5	0	0.00%	36,200	233,597	13.82	8.60	0	0
KKC	6.7	0				0	0.00%	-	34,839	2.06	-	0	0
KMT	10	0				0	0.00%	-	98,466	5.83	-	0	0
KSD	4.2	4.5	4	4.5	4	+300	+7.14%	200	54,000	3.20	-	0	0
KSF	75.6	74.5	76	76.5	74	-1,100	-1.46%	26,500	22,350,000	1,322.49	32.91	1,200	0
KST	15.7	15.4	15.4	15.4	15.4	-300	-1.91%	1,000	92,277	5.46	9.37	0	0
KSV	118	116	118	118	111.4	-2,000	-1.69%	56,300	23,200,000	1,372.78	18.18	0	0
KTS	38	0				0	0.00%	-	192,660	11.40	-	0	0
L14	30.7	30.6	30.7	30.7	30	-100	-0.33%	85,800	944,295	55.88	55.04	0	2,600
L18	26.5	26.3	27	27	26	-200	-0.75%	9,800	1,202,957	71.18	4.91	0	0
L40	94.5	95	94.3	97	94.3	+500	+0.53%	68,900	1,026,000	60.71	7.98	0	0
LAS	16.5	16.5	16.5	16.7	16.3	0	0.00%	228,800	1,862,131	110.19	12.27	0	29,000
LBE	32	32	32	32	32	0	0.00%	100	63,998	3.79	22.10	0	0
LCD	19.6	0				0	0.00%	-	29,399	1.74	-	0	0
LDP	11.9	11.4	11.8	11.8	11.3	-500	-4.20%	21,100	213,501	12.63	20.92	0	0
LHC	115.8	114.9	115	115.8	110	-900	-0.78%	31,600	1,654,560	97.90	24.71	500	0
LIG	4.4	4.4	4.4	4.5	4.3	0	0.00%	325,900	414,571	24.53	200.00	0	0
MAC	13	13	13	13	12.9	0	0.00%	27,100	295,222	17.47	4.19	0	0
MAS	35.5	35.5	35.5	35.5	35.5	0	0.00%	100	151,503	8.96	39.27	0	0
MBG	3.5	3.4	3.4	3.5	3.3	-100	-2.86%	254,400	408,743	24.19	14.91	0	21,700
MBS	28.4	28	28.5	28.5	27.3	-400	-1.41%	4,944,000	18,443,509	1,091.33	20.80	57,380	1,080,200
MCC	13.7	0				0	0.00%	-	68,310	4.04	-	0	0
MCF	7.6	7.5	7.5	7.5	7.5	-100	-1.32%	5,000	80,834	4.78	9.79	0	0
MCO	7.2	7.1	7.2	7.2	7	-100	-1.39%	1,000	29,138	1.72	142.00	0	0
MDC	9.9	9.9	9.9	10	9.8	0	0.00%	7,300	212,042	12.55	3.98	0	0
MED	25.2	0				0	0.00%	-	312,732	18.50	-	0	0
MEL	6.4	6.4	6.4	6.4	6.4	0	0.00%	100	96,000	5.68	11.85	0	0
MIC	13.1	13.2	13.1	13.5	12.4	+100	+0.76%	8,500	112,826	6.68	6.98	0	0
MKV	15	0				0	0.00%	-	75,000	4.44	-	0	0
MST	6.4	6.3	6.3	6.3	6	-100	-1.56%	1,936,100	526,707	31.17	27.88	15,400	42,300
MVB	16.3	16.3	16.3	16.3	16.3	0	0.00%	1,900	1,711,500	101.27	8.88	0	0
NAG	8.1	8.2	8.1	8.2	8	+100	+1.23%	70,400	316,686	18.74	10.61	0	0
NAP	11.9	0				0	0.00%	-	256,055	15.15	-	0	0
NBC	8.6	8.6	8.6	8.6	8.5	0	0.00%	15,000	318,192	18.83	8.57	0	0
NBP	7.6	7.7	7.7	7.7	7.6	+100	+1.32%	300	99,064	5.86	-	200	0
NBW	40.5	36.5	36.6	36.6	36.5	-4,000	-9.88%	200	397,850	23.54	13.13	0	0
NDN	11.5	11.5	11.5	11.5	11.2	0	0.00%	188,700	824,066	48.76	22.86	0	0
NDX	6.2	0				0	0.00%	-	59,443	3.52	-	0	0
NET	69.5	68.3	69.5	69.5	68.3	-1,200	-1.73%	1,000	1,529,809	90.52	7.40	0	0
NFC	61	61	61	61	61	0	0.00%	200	959,607	56.78	21.45	0	0
NHC	20.6	0				0	0.00%	-	62,656	3.71	-	0	0
NRC	6.1	6.3	6.1	6.3	6.1	+200	+3.28%	1,189,200	583,366	34.52	-	147,000	0
NSH	4.5	4.4	4.5	4.5	4.4	-100	-2.22%	20,500	91,051	5.39	48.35	0	0
NST	12.8	12.5	12.5	12.5	12.5	-300	-2.34%	600	140,025	8.29	7.65	0	200
NTH	59.5	0				0	0.00%	-	642,722	38.03	-	0	0
NTP	63.9	63.7	64	64.2	62.9	-200	-0.31%	199,300	10,895,135	644.68	13.67	2,000	12,000
NVB	13.9	13.9	14	14	13.7	0	0.00%	92,600	16,327,395	966.12	-	8,500	3,100
OCH	6.3	6.3	6.3	6.3	6.2	0	0.00%	56,000	1,260,000	74.56	7.09	0	0
ONE	5.3	5.3	5.3	5.3	5.3	0	0.00%	300	41,836	2.48	32.72	0	0
PBP	12.7	12.7	12.7	12.8	12.7	0	0.00%	300	60,954	3.61	9.36	0	0
PCE	19.5	0				0	0.00%	-	195,000	11.54	-	0	0
PCH	18	18.5	18	18.5	18	+500	+2.78%	126,200	447,699	26.49	36.06	0	0
PCT	10	9.9	9.6	9.9	9.5	-100	-1.00%	4,800	495,351	29.31	6.07	0	0
PDB	24.8	24.8	25	25.1	24.5	0	0.00%	25,100	220,968	13.08	27.52	0	0
PEN	8.3	0				0	0.00%	-	41,500	2.46	-	0	0
PGN	6.6	6.5	6.5	6.5	6.3	-100	-1.52%	80,000	61,522	3.64	81.25	0	0
PGS	46.2	0				0	0.00%	-	2,309,944	136.68	-	0	0
PGT	7.2	6.6	6.6	6.8	6.6	-600	-8.33%	3,400	60,996	3.61	12.99	0	0
PHN	68	0				0	0.00%	-	493,266	29.19	-	0	0
PIA	26.4	0				0	0.00%	-	102,960	6.09	-	0	0
PIC	16.9	16.6	16.3	16.7	16.3	-300	-1.78%	1,100	553,442	32.75	19.28	0	0
PJC	27.2	0				0	0.00%	-	199,291	11.79	-	0	0
PLC	25.8	25.7	25.8	25.8	25.1	-100	-0.39%	84,600	2,076,497	122.87	48.04	0	1,700
PMB	9.9	9.9	9.9	9.9	9.9	0	0.00%	800	118,800	7.03	15.37	0	0
PMC	177.2	169.1	177.2	177.2	169.1	-8,100	-4.57%	300	1,578,138	93.38	26.98	0	0
PMP	13.5	0				0	0.00%	-	56,700	3.36	-	0	0
PMS	35	34.6	35	35	34.6	-400	-1.14%	300	249,181	14.74	8.28	0	0
POT	22.8	23	25	25	22	+200	+0.88%	8,700	446,890	26.44	132.95	0	0
PPE	12.8	0				0	0.00%	-	46,080	2.73	-	0	0
PPP	19.6	19.5	19.1	19.5	19.1	-100	-0.51%	200	171,600	10.15	11.04	0	0
PPS	11.1	0				0	0.00%	-	166,500	9.85	-	0	0
PPT	15.1	15	15.1	15.2	14.9	-100	-0.66%	236,300	294,674	17.44	29.18	0	0
PPY	10.1	9.8	9.4	9.9	9.1	-300	-2.97%	14,000	91,571	5.42	7.96	0	0
PRC	13.2	12.7	12.7	12.7	12.7	-500	-3.79%	300	15,240	0.90	7.72	0	0
PRE	22.2	21.7	22.7	22.7	21.4	-500	-2.25%	8,600	2,265,480	134.05	12.32	0	0
PSC	11.1	0				0	0.00%	-	79,920	4.73	-	0	0
PSD	17.7	17	17.9	17.9	16.9	-700	-3.95%	401,700	881,074	52.13	10.90	0	0
PSE	11	10.9	10.9	10.9	10.9	-100	-0.91%	300	136,250	8.06	9.04	0	0
PSI	8.1	8	8.1	8.1	7.8	-100	-1.23%	161,800	478,730	28.33	18.48	0	0
PSW	7.7	7.7	7.7	7.7	7.7	0	0.00%	800	130,900	7.75	17.30	0	0
PTD	7.9	8.6	7.2	8.6	7.2	+700	+8.86%	1,600	42,999	2.54	-	0	0
PTI	32.5	35.6	35.6	35.6	35.6	+3,100	+9.54%	600	4,293,080	254.03	8.90	0	0
PTS	10.7	10.7	10.7	10.7	10.6	0	0.00%	12,600	59,578	3.53	15.60	0	0
PTX	20.6	0				0	0.00%	-	132,509	7.84	-	0	0
PV2	2.8	2.8	2.8	2.8	2.7	0	0.00%	186,500	103,233	6.11	-	0	0
PVB	28.5	28	28.1	28.3	27.7	-500	-1.75%	120,700	604,800	35.79	41.60	0	0
PVC	10.6	10.6	10.6	10.7	10.5	0	0.00%	549,300	860,661	50.93	588.89	0	0
PVG	6.1	6.1	6.2	6.2	6	0	0.00%	15,300	243,991	14.44	19.06	0	500
PVI	101.8	97.8	102.1	102.9	96.5	-4,000	-3.93%	83,800	22,908,853	1,355.55	27.50	7,000	18,000
PVS	31.8	31	31.8	31.9	30.8	-800	-2.52%	3,630,800	14,816,955	876.74	16.12	163,000	277,220
QHD	49.5	50	50	50	50	+500	+1.01%	100	331,474	19.61	20.49	0	0
QST	29.7	0				0	0.00%	-	96,228	5.69	-	0	0
QTC	25.8	28	23.3	28	23.3	+2,200	+8.53%	400	75,600	4.47	33.61	0	0
RCL	13.2	13.1	12.4	13.1	12.4	-100	-0.76%	1,500	185,178	10.96	152.33	0	0
S55	57	0				0	0.00%	-	570,000	33.73	-	0	0
S99	9.3	9.4	10.1	10.1	9.3	+100	+1.08%	55,200	931,863	55.14	23.33	0	0
SAF	52.5	52.8	52.8	52.8	52.8	+300	+0.57%	3,700	636,060	37.64	17.18	0	0
SCG	66.2	65.9	66.1	66.2	65.9	-300	-0.45%	24,900	5,601,500	331.45	28.32	0	0
SCI	9.3	9.4	9.3	9.5	9.2	+100	+1.08%	7,300	286,619	16.96	9,400.00	0	100
SD5	9	8.9	8.9	8.9	8.9	-100	-1.11%	4,200	231,399	13.69	9.79	0	900
SD9	11.7	11.5	11.5	11.6	11.5	-200	-1.71%	1,500	393,691	23.30	15.56	100	0
SDA	2.7	0				0	0.00%	-	70,756	4.19	-	0	0
SDC	8.1	7.3	7.3	7.3	7.3	-800	-9.88%	900	19,050	1.13	11.42	0	0
SDG	9.3	0				0	0.00%	-	94,302	5.58	-	0	0
SDN	27.5	0				0	0.00%	-	83,502	4.94	-	0	0
SDU	19.7	17.8	17.8	17.8	17.8	-1,900	-9.64%	100	356,000	21.07	282.54	0	0
SEB	48	46.2	46.2	46.2	46.2	-1,800	-3.75%	1,000	1,478,399	87.48	13.52	0	0
SED	20.3	20.3	20.3	20.3	20.3	0	0.00%	12,000	203,000	12.01	3.72	0	0
SFN	21.6	0				0	0.00%	-	61,866	3.66	-	0	0
SGC	80.8	80.8	80.8	82	79	0	0.00%	1,800	577,524	34.17	5.76	700	0
SGD	19.6	0				0	0.00%	-	79,243	4.69	-	0	0
SGH	27	0				0	0.00%	-	333,831	19.75	-	0	0
SHE	7.2	6.9	6.9	6.9	6.9	-300	-4.17%	100	103,177	6.11	6.48	100	0
SHN	4.8	4.8	4.8	4.9	4.8	0	0.00%	9,800	622,114	36.81	70.59	0	0
SHS	21	21.2	21.1	21.6	20.5	+200	+0.95%	23,894,700	18,962,599	1,122.05	16.97	126,800	1,859,600
SJ1	13.4	14.7	14.6	14.7	14.6	+1,300	+9.7%	400	639,049	37.81	11.35	0	0
SJE	19.5	19.1	19.6	19.6	18.8	-400	-2.05%	183,300	461,622	27.31	2.98	0	0
SLS	164.2	164.4	166.9	167	163.5	+200	+0.12%	8,000	1,609,796	95.25	3.06	0	0
SMN	11.1	11.2	11.1	11.2	11.1	+100	+0.9%	1,100	49,336	2.92	8.21	0	0
SMT	12.1	11.9	11.7	11.9	11.7	-200	-1.65%	2,800	78,073	4.62	54.34	0	0
SPC	10.4	9.4	9.4	9.4	9.4	-1,000	-9.62%	100	98,982	5.86	-	0	0
SRA	2.8	0				0	0.00%	-	120,960	7.16	-	0	0
SSM	5.1	4.6	4.6	4.6	4.6	-500	-9.80%	1,000	22,758	1.35	5.00	100	0
STC	16	16	16	16	16	0	0.00%	100	90,648	5.36	8.89	0	0
STP	8.1	8.1	8.1	8.1	8.1	0	0.00%	900	64,979	3.84	10.53	0	0
SVN	2.9	2.8	2.8	2.9	2.8	-100	-3.45%	83,100	58,800	3.48	127.27	0	0
SZB	37.5	37.5	37.5	37.5	37.5	0	0.00%	1,700	1,125,000	66.57	6.07	0	0
TA9	12.4	12.3	12.4	12.4	12.1	-100	-0.81%	4,300	152,763	9.04	7.33	0	0
TBX	10	0				0	0.00%	-	15,103	0.89	-	0	0
TD6	7.1	7.1	7.2	7.2	7.1	0	0.00%	14,600	-	-	7.02	0	0
TDT	6.7	6.6	6.6	6.7	6.6	-100	-1.49%	25,100	157,717	9.33	10.66	0	0
TET	30	33	33	33	33	+3,000	+10%	400	188,197	11.14	38.28	0	0
TFC	55.4	54.9	55.3	55.3	52	-500	-0.90%	9,100	923,967	54.67	5.74	0	0
THB	8.6	0				0	0.00%	-	98,251	5.81	-	0	0
THD	30.5	30	30.5	30.5	30	-500	-1.64%	6,700	11,549,999	683.43	136.99	0	0
THS	12.4	0				0	0.00%	-	33,480	1.98	-	0	0
THT	7.9	7.9	7.9	7.9	7.9	0	0.00%	7,800	194,096	11.48	8.65	0	0
TIG	7.7	7.6	7.7	7.7	7.5	-100	-1.30%	511,000	1,471,407	87.07	8.33	1,800	58,300
TJC	12.9	0				0	0.00%	-	110,940	6.56	-	0	0
TKU	14	0				0	0.00%	-	101,580	6.01	-	0	0
TMB	56.1	55.5	55.5	55.5	55	-600	-1.07%	600	832,500	49.26	4.17	0	0
TMC	7.9	0				0	0.00%	-	97,960	5.80	-	0	0
TMX	8.7	8.7	8.7	8.7	8.7	0	0.00%	2,000	52,200	3.09	40.65	0	0
TNG	18.8	18.5	18.8	18.9	18.3	-300	-1.60%	1,131,900	2,268,122	134.21	7.20	20,900	255,400
TOT	15.9	0				0	0.00%	-	146,405	8.66	-	0	0
TPP	10.4	0				0	0.00%	-	654,017	38.70	-	0	0
TSB	34.7	34.7	34.7	34.7	34.7	0	0.00%	300	234,068	13.85	44.89	0	0
TTC	9.8	0				0	0.00%	-	58,217	3.44	-	0	0
TTH	2.4	2.4	2.5	2.5	2.3	0	0.00%	207,100	89,700	5.31	-	0	0
TTL	9	8.5	9.9	9.9	8.4	-500	-5.56%	3,400	355,756	21.05	-	200	300
TTT	35	34.1	34.5	34.5	34	-900	-2.57%	500	155,844	9.22	7.43	0	0
TV3	15	0				0	0.00%	-	142,759	8.45	-	0	0
TV4	14.7	14.9	14.7	14.9	14.7	+200	+1.36%	3,000	294,744	17.44	9.61	0	0
TVC	9.1	8.9	9.2	9.2	8.8	-200	-2.20%	229,400	984,435	58.25	2.78	0	31,400
TVD	10.1	10.2	10.2	10.2	10.1	+100	+0.99%	4,600	458,621	27.14	4.81	0	0
TXM	4.7	4.6	4.7	4.7	4.6	-100	-2.13%	3,100	32,200	1.91	-	0	0
UNI	8.9	8.7	8.2	8.9	8.1	-200	-2.25%	36,300	370,773	21.94	-	0	0
V12	12.3	0				0	0.00%	-	143,123	8.47	-	0	0
V21	6.6	6.7	6.8	6.8	6.6	+100	+1.52%	9,200	80,399	4.76	-	0	0
VBC	20.5	0				0	0.00%	-	153,749	9.10	-	0	0
VC1	12.5	12.5	12.5	12.5	12.5	0	0.00%	2,700	150,000	8.88	41.81	0	0
VC2	6.9	6.9	7	7	6.8	0	0.00%	170,100	474,509	28.08	8.15	0	0
VC3	26.8	27.2	26.6	27.2	26.4	+400	+1.49%	1,166,600	3,404,106	201.43	52.01	10,200	5,200
VC6	24.1	25.5	26.4	26.4	25.5	+1,400	+5.81%	500	276,442	16.36	10.23	0	0
VC7	10.7	10.7	10.8	10.8	10.3	0	0.00%	201,600	1,028,169	60.84	71.81	6,200	10,800
VC9	3.5	3.6	3.6	3.7	3.6	+100	+2.86%	700	60,103	3.56	76.60	0	0
VCC	9.6	9.8	9.6	9.8	9.6	+200	+2.08%	3,000	235,200	13.92	31.51	0	0
VCM	9.2	9	9.6	9.6	9	-200	-2.17%	23,300	108,000	6.39	15.18	0	0
VCS	47.5	47.7	47.5	48	47	+200	+0.42%	111,400	7,632,000	451.60	9.89	0	0
VDL	9	0				0	0.00%	-	131,914	7.81	-	0	0
VE1	3.3	0				0	0.00%	-	19,573	1.16	-	0	0
VE3	8.6	0				0	0.00%	-	11,350	0.67	-	0	0
VE4	260	0				0	0.00%	-	267,280	15.82	-	0	0
VFS	15.4	15.3	15.4	15.4	15	-100	-0.65%	1,389,500	2,141,502	126.72	15.63	83,400	43,500
VGP	28.7	28.6	28.7	28.7	28.1	-100	-0.35%	16,800	223,821	13.24	13.20	0	0
VGS	27.7	27.9	27.7	27.9	27.1	+200	+0.72%	519,400	1,716,524	101.57	15.12	0	34,400
VHE	4.2	4.1	4.2	4.2	4	-100	-2.38%	256,400	135,874	8.04	71.93	0	0
VHL	11.3	0				0	0.00%	-	282,500	16.72	-	0	0
VIF	15.6	16.1	15.8	16.1	15.8	+500	+3.21%	10,800	5,635,000	333.43	16.51	0	0
VIG	5.8	5.7	5.8	5.8	5.7	-100	-1.72%	81,500	257,260	15.22	12.36	0	0
VIT	18.3	0				0	0.00%	-	914,994	54.14	-	0	0
VLA	9.1	0				0	0.00%	-	36,364	2.15	-	0	0
VMC	6.2	6	6	6.2	5.6	-200	-3.23%	57,700	172,482	10.21	48.78	0	100
VMS	29.2	0				0	0.00%	-	262,800	15.55	-	0	0
VNC	35	0				0	0.00%	-	734,969	43.49	-	0	0
VNF	15.7	15.4	15.7	15.7	15.2	-300	-1.91%	7,300	488,186	28.89	8.15	0	700
VNR	20.3	20.2	20.4	20.4	20	-100	-0.49%	16,400	4,052,731	239.81	9.36	0	0
VNT	32.6	0				0	0.00%	-	542,598	32.11	-	0	0
VSA	20.3	20.7	20.7	20.7	20.7	+400	+1.97%	200	291,797	17.27	13.31	0	0
VSM	15.5	0				0	0.00%	-	78,003	4.62	-	0	0
VTC	29.8	26.9	32.7	32.7	26.9	-2,900	-9.73%	73,300	121,834	7.21	34.53	0	0
VTH	8.5	0				0	0.00%	-	67,150	3.97	-	0	0
VTJ	3.8	0				0	0.00%	-	43,320	2.56	-	0	0
VTV	13.5	13.6	13.5	13.7	13.3	+100	+0.74%	139,900	424,318	25.11	-	0	28,800
VTZ	18	18.3	18	18.4	17.9	+300	+1.67%	1,118,800	1,393,725	82.47	15.48	6,500	10,700
WCS	290.2	292.5	290.2	298	290.2	+2,300	+0.79%	1,500	877,500	51.92	11.67	0	0
WSS	6.6	6.6	6.5	6.6	6.4	0	0.00%	6,600	331,980	19.64	-	0	0
X20	12.5	12.5	12.5	12.5	12.5	0	0.00%	1,000	215,625	12.76	4.82	0	0
								合計	386,400,165	22,863.92		1,120,290	5,029,600

※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」