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	6.6	6.5	6.6	6.7	6.4	-100	-1.52%	769,300	448,420	25.19	-	0	51,100
ADC	20.4	20.6	20	20.6	20	+200	+0.98%	300	81,945	4.60	7.34	0	0
ALT	12	12.9	12.9	12.9	12.9	+900	+7.5%	1,000	74,004	4.16	23.37	0	0
AMC	18.1	18.5	18.4	18.5	18.4	+400	+2.21%	700	52,725	2.96	9.73	0	0
AME	5.7	6.2	5.7	6.2	5.7	+500	+8.77%	13,200	404,240	22.71	17.82	5,500	0
AMV	2	0				0	0.00%	-	262,211	14.73	-	0	0
API	7.5	7.7	7.5	8	7.5	+200	+2.67%	1,382,300	647,447	36.37	-	157,300	40,800
APS	6.7	7.2	6.8	7.3	6.7	+500	+7.46%	2,114,800	597,600	33.57	27.48	1,000	0
ARM	28.2	0				0	0.00%	-	87,738	4.93	-	0	0
ATS	14.7	0				0	0.00%	-	51,450	2.89	-	0	0
BAB ＊	12.1	12.2	12.4	12.4	12.1	+100	+0.83%	38,100	11,687,866	656.62	10.81	0	0
BAX	35	0				0	0.00%	-	287,000	16.12	-	0	0
BBS	22	0				0	0.00%	-	132,000	7.42	-	0	0
BCC	7.9	7.8	8	8	7.7	-100	-1.27%	201,700	961,037	53.99	-	100	0
BCF	38.2	0				0	0.00%	-	1,450,254	81.47	-	0	0
BDB	10.3	11.3	11.3	11.3	11.3	+1,000	+9.71%	100	12,729	0.72	18.68	0	0
BED	25.8	0				0	0.00%	-	77,400	4.35	-	0	0
BKC	39.6	41.4	41	42	40.5	+1,800	+4.55%	59,700	485,942	27.30	9.37	0	0
BNA	7.5	7.5	7.6	7.6	7.4	0	0.00%	205,400	234,370	13.17	3.69	0	0
BPC	11.1	0				0	0.00%	-	42,180	2.37	-	0	0
BSC	14.6	0				0	0.00%	-	46,001	2.58	-	0	0
BST	10.5	10.2	10.2	10.2	10.2	-300	-2.86%	100	11,220	0.63	8.76	0	0
BTS	5.1	5.1	5	5.1	5	0	0.00%	17,200	630,155	35.40	-	100	0
BTW	51.5	51.5	50	51.5	50	0	0.00%	700	482,040	27.08	10.24	0	0
BVS	33.8	34.6	34	35.7	34	+800	+2.37%	1,892,100	2,498,125	140.34	12.87	200	125,000
BXH	12.5	0				0	0.00%	-	37,651	2.12	-	0	0
C69	6.1	6.1	6.1	6.2	6.1	0	0.00%	316,300	376,980	21.18	22.26	8,000	0
CAG	7.6	7.8	7.6	7.9	7.4	+200	+2.63%	2,200	107,640	6.05	-	0	0
CAN	33.1	0				0	0.00%	-	165,500	9.30	-	0	0
CAP	39.3	39.5	39.1	39.5	39	+200	+0.51%	18,200	603,164	33.89	13.52	0	0
CAR	18	0				0	0.00%	-	100,170	5.63	-	0	0
CCR	12.3	12.8	12.3	13	12.3	+500	+4.07%	4,700	313,006	17.58	19.13	0	0
CDN	31.6	31.6	31.6	31.6	31.5	0	0.00%	4,900	3,128,400	175.75	10.38	0	0
CEO	18.8	18.8	18.8	19.4	18.6	0	0.00%	24,427,400	10,159,641	570.77	51.65	871,100	1,795,000
CET	4.5	4.5	4.4	4.5	4.4	0	0.00%	5,100	27,225	1.53	409.09	0	0
CIA	9.6	9.5	9.6	9.7	9.5	-100	-1.04%	12,300	177,282	9.96	39.26	8,300	0
CJC	24	0				0	0.00%	-	192,000	10.79	-	0	0
CKV	12.1	0				0	0.00%	-	48,545	2.73	-	0	0
CLH	20.6	20.6	20.6	20.7	20.5	0	0.00%	5,500	247,200	13.89	8.96	100	0
CLM	77.8	0				0	0.00%	-	855,800	48.08	-	0	0
CMC	8.6	9.4	8.6	9.4	8.6	+800	+9.3%	3,700	42,874	2.41	293.75	0	0
CMS	7.7	7.7	7.7	7.8	7.6	0	0.00%	210,300	195,984	11.01	39.69	0	0
CPC	17.2	17.2	17	17.3	17	0	0.00%	6,200	70,201	3.94	8.15	600	0
CSC	21.1	21.4	21.4	22	20.8	+300	+1.42%	45,300	800,552	44.97	125.15	0	0
CST	15.6	15.8	15.6	15.9	15.6	+200	+1.28%	53,700	676,979	38.03	5.21	0	0
CTB	24.4	24.5	24.5	24.5	24.5	+100	+0.41%	2,300	335,160	18.83	7.08	0	0
CTP	17.7	17.6	18.5	18.5	16.9	-100	-0.56%	61,400	212,960	11.96	517.65	0	0
CTT	17.7	0				0	0.00%	-	83,143	4.67	-	0	0
CX8	9.2	0				0	0.00%	-	23,495	1.32	-	0	0
D11	10.3	10.4	10.1	10.4	10.1	+100	+0.97%	600	76,317	4.29	24.30	0	0
DAD	18.5	18.4	18.5	18.5	18.4	-100	-0.54%	500	85,729	4.82	10.03	0	0
DAE	14.9	0				0	0.00%	-	28,692	1.61	-	0	0
DC2	7.5	0				0	0.00%	-	84,785	4.76	-	0	0
DDG	2.7	2.8	2.7	2.9	2.7	+100	+3.7%	774,100	223,552	12.56	-	0	0
DHP	11.4	11.3	11.4	11.4	11.3	-100	-0.88%	200	107,262	6.03	8.12	0	0
DHT	81.5	81.5	81.5	81.5	81	0	0.00%	6,700	6,710,731	377.01	93.46	0	0
DIH	15.6	16.4	15.7	16.4	15.7	+800	+5.13%	13,300	113,064	6.35	8.45	0	0
DL1	8.6	8.5	8.6	8.7	8.4	-100	-1.16%	1,325,200	903,007	50.73	708.33	95,400	84,500
DNC	77.3	85	85	85	85	+7,700	+9.96%	100	682,361	38.33	13.97	0	0
DNP	19.5	0				0	0.00%	-	2,748,838	154.43	-	0	0
DP3	53	52.9	47.7	53	47.7	-100	-0.19%	17,800	1,137,346	63.90	9.39	0	0
DS3	5.7	5.6	5.5	5.6	5.5	-100	-1.75%	11,600	59,750	3.36	6.77	0	7,600
DST	8.6	8.9	8.6	8.9	8.3	+300	+3.49%	404,600	287,470	16.15	161.82	0	0
DTD	17.7	17.6	17.7	18.2	17.6	-100	-0.56%	548,300	1,173,675	65.94	7.19	3,200	77,440
DTG	16.8	17	17	17.8	17	+200	+1.19%	8,300	141,994	7.98	6.14	0	0
DTK	12.8	12.5	11.7	12.8	11.6	-300	-2.34%	3,600	8,534,593	479.47	12.34	0	100
DVM	6.9	7	7	7	6.9	+100	+1.45%	181,600	299,459	16.82	6.26	0	0
DXP	9.5	9.5	9.5	9.6	9.4	0	0.00%	250,300	569,146	31.97	10.58	0	0
EBS	11.2	11.1	11.1	11.1	11.1	-100	-0.89%	200	110,618	6.21	9.13	0	0
ECI	14.6	0				0	0.00%	-	25,696	1.44	-	0	0
EID	25.8	26	26	26.1	26	+200	+0.78%	4,900	390,000	21.91	5.71	0	0
EVS	6.3	6.4	6.4	6.6	6.3	+100	+1.59%	627,000	1,054,724	59.25	61.54	8,800	1,500
FID	2.2	0				0	0.00%	-	54,375	3.05	-	0	0
GDW	32.2	0				0	0.00%	-	305,900	17.19	-	0	0
GIC	15.1	15.1	15	15.1	15	0	0.00%	4,300	183,012	10.28	11.27	0	0
GKM	4.5	4.4	4.5	4.6	4.3	-100	-2.22%	986,400	138,311	7.77	36.07	0	0
GLT	21.5	22.5	22	22.5	22	+1,000	+4.65%	1,900	210,396	11.82	40.61	0	0
GMA	53.5	0				0	0.00%	-	1,070,000	60.11	-	0	0
GMX	18	0				0	0.00%	-	162,620	9.14	-	0	0
HAD	14	15.4	15.4	15.4	15.4	+1,400	+10%	7,500	61,600	3.46	12.43	0	0
HAT	48.9	0				0	0.00%	-	152,715	8.58	-	0	0
HBS	7	7.1	7.1	7.3	7	+100	+1.43%	127,400	234,298	13.16	25.18	1,000	0
HCC	18.3	18.3	18.3	18.3	18.3	0	0.00%	300	119,289	6.70	9.50	0	0
HCT	12	0				0	0.00%	-	24,197	1.36	-	0	0
HDA	4.7	4.7	4.7	4.8	4.7	0	0.00%	18,700	129,720	7.29	8.92	0	0
HEV	15	0				0	0.00%	-	15,000	0.84	-	0	0
HGM	284	284.1	284.3	284.3	284.1	+100	+0.04%	300	3,579,660	201.10	19.74	0	0
HHC	119.8	119.2	109	119.2	109	-600	-0.50%	600	1,957,860	109.99	44.25	0	0
HJS	28.7	29.3	29.8	29.8	28.8	+600	+2.09%	300	615,297	34.57	13.05	0	100
HKT	10.2	10.4	10.2	10.4	10.2	+200	+1.96%	5,300	63,804	3.58	247.62	0	0
HLC	10.9	11.2	10.9	11.2	10.9	+300	+2.75%	3,300	284,650	15.99	3.24	0	0
HLD	15	15.1	14.9	15.1	14.9	+100	+0.67%	42,600	477,159	26.81	80.75	0	0
HMH	15.5	15.5	15.5	15.5	15.5	0	0.00%	500	204,598	11.49	11.06	0	0
HMR	11.6	11.5	11.5	11.6	11.3	-100	-0.86%	21,000	64,543	3.63	10.70	0	0
HOM	4.1	4.1	4	4.1	4	0	0.00%	51,700	295,191	16.58	-	400	0
HTC	25.7	0				0	0.00%	-	424,050	23.82	-	0	0
HUT	13.4	13.3	13.4	13.6	13.2	-100	-0.75%	2,814,700	11,870,409	666.88	76.00	123,200	338,600
HVT	36.7	36.8	36.8	36.9	36.2	+100	+0.27%	48,900	1,010,898	56.79	5.30	0	7,000
ICG	10	10	10.1	10.1	9.9	0	0.00%	19,700	175,720	9.87	666.67	0	0
IDC	47.9	47.5	48	48.2	47	-400	-0.84%	1,486,800	15,674,997	880.62	7.95	205,530	16,400
IDJ	5	5.1	5.1	5.3	5	+100	+2%	2,368,700	884,800	49.71	9.26	37,200	52,400
IDV	26.7	26.6	26.9	26.9	26.6	-100	-0.37%	21,100	1,096,898	61.62	7.68	0	0
INC	29.2	0				0	0.00%	-	58,400	3.28	-	0	0
INN	63.3	0				0	0.00%	-	1,138,375	63.95	-	0	0
IPA	13.9	14.3	13.3	14.4	12.6	+400	+2.88%	662,500	3,057,852	171.79	7.43	0	700
ITQ	2.8	2.9	2.7	3	2.7	+100	+3.57%	1,542,200	92,346	5.19	87.88	0	0
IVS	9.4	9.6	9.6	9.7	9.5	+200	+2.13%	419,800	1,007,264	56.59	38.87	272,700	338,800
KDM	15.1	14.3	15.1	15.1	14.3	-800	-5.30%	7,100	108,637	6.10	83.63	0	0
KHS	27.8	29	27.9	29	27	+1,200	+4.32%	27,200	350,638	19.70	14.85	0	0
KKC	5.9	0				0	0.00%	-	30,679	1.72	-	0	0
KMT	10.8	11.5	11.5	11.5	11.5	+700	+6.48%	100	113,235	6.36	10.56	0	0
KSD	5.9	5.9	5.6	5.9	5.6	0	0.00%	1,100	70,800	3.98	-	0	0
KSF	65.6	66.1	66	67	65.5	+500	+0.76%	18,600	19,830,000	1,114.04	29.20	100	200
KST	13.5	0				0	0.00%	-	80,892	4.54	-	0	0
KSV	163.9	169	165	174	165	+5,100	+3.11%	100,800	33,800,000	1,898.88	26.49	0	0
KTS	49.5	48.9	49.8	49.8	46.4	-600	-1.21%	10,700	247,923	13.93	8.02	5,000	0
L14	31.2	31.7	31.2	32.5	31	+500	+1.6%	561,900	978,240	54.96	57.01	46,600	31,200
L18	29.7	29.4	29.7	30	29.3	-300	-1.01%	33,400	1,344,750	75.55	5.49	0	0
L40	23.3	23.6	23.3	23.6	22.3	+300	+1.29%	103,800	254,880	14.32	1.98	0	0
LAS	21.2	20.9	21.2	21.4	20.9	-300	-1.42%	1,341,700	2,358,699	132.51	15.54	39,700	35,000
LBE	29	0				0	0.00%	-	57,998	3.26	-	0	0
LCD	19.6	0				0	0.00%	-	29,399	1.65	-	0	0
LDP	10.9	11	10.9	11	10.8	+100	+0.92%	24,900	146,719	8.24	20.18	0	0
LHC	73.9	74	74	75	73.9	+100	+0.14%	27,200	1,065,600	59.87	15.91	0	100
LIG	3.4	3.5	3.4	3.6	3.4	+100	+2.94%	2,092,300	329,772	18.53	159.09	0	0
MAC	19.6	0				0	0.00%	-	445,104	25.01	-	0	0
MAS	37.9	37.9	37.9	38	37.8	0	0.00%	2,000	161,745	9.09	41.92	0	0
MBG	3.3	3.4	3.3	3.5	3.3	+100	+3.03%	833,100	408,743	22.96	14.91	0	1,800
MBS	28.2	28.8	28.2	29.4	28.2	+600	+2.13%	13,016,900	16,496,149	926.75	21.40	163,300	608,450
MCC	12.5	0				0	0.00%	-	62,327	3.50	-	0	0
MCF	7.6	7.5	7.6	7.6	7.5	-100	-1.32%	4,900	80,834	4.54	9.79	0	0
MCO	8.1	8.1	8.1	8.3	8.1	0	0.00%	20,500	33,242	1.87	162.00	0	0
MDC	10.8	10.9	10.7	11	10.7	+100	+0.93%	32,200	233,460	13.12	4.38	0	0
MED	23.5	0				0	0.00%	-	291,635	16.38	-	0	0
MEL	5.9	0				0	0.00%	-	88,500	4.97	-	0	0
MIC	25	27.5	26	27.5	26	+2,500	+10%	19,800	151,652	8.52	14.53	0	0
MKV	9.6	9.8	9.8	9.8	9.8	+200	+2.08%	3,200	49,000	2.75	6.69	3,200	2,800
MST	5.7	6	5.7	6.2	5.7	+300	+5.26%	7,804,900	456,026	25.62	26.55	436,500	279,400
MVB	17.8	18	17.8	18.4	17.8	+200	+1.12%	15,600	1,890,000	106.18	9.80	0	0
NAG	13.3	13.7	13.1	13.7	13	+400	+3.01%	573,700	529,097	29.72	17.72	0	6,100
NAP	10.1	0				0	0.00%	-	217,324	12.21	-	0	0
NBC	9.8	10.2	9.9	10.3	9.9	+400	+4.08%	301,900	377,391	21.20	10.17	0	300
NBP	10.4	10.1	10.1	10.5	10.1	-300	-2.88%	3,600	129,942	7.30	-	3,000	0
NBW	33	34	34	34	34	+1,000	+3.03%	100	370,600	20.82	12.23	0	0
NDN	9.9	9.9	9.9	10	9.8	0	0.00%	270,200	709,414	39.85	19.68	0	0
NDX	5.6	5.6	5.7	5.7	5.5	0	0.00%	2,000	53,690	3.02	350.00	0	0
NET	81.5	80.9	84.4	84.4	80.9	-600	-0.74%	6,300	1,812,028	101.80	8.77	0	0
NFC	53.5	55.9	53.6	58.7	48.4	+2,400	+4.49%	9,600	879,377	49.40	19.66	0	0
NHC	17.9	0				0	0.00%	-	54,444	3.06	-	0	0
NRC	5.2	5.4	5.2	5.4	5.2	+200	+3.85%	2,673,900	500,028	28.09	-	0	0
NSH	4.3	4.3	4.3	4.4	4.3	0	0.00%	82,000	88,982	5.00	47.25	0	2,500
NST	12.3	12.5	12.5	12.5	12.5	+200	+1.63%	100	140,025	7.87	7.65	0	0
NTH	51	52	52	52	52	+1,000	+1.96%	700	561,707	31.56	11.53	0	0
NTP	67.5	66.7	69	71.5	66.5	-800	-1.19%	317,700	11,408,249	640.91	14.31	100	81,300
NVB	15.4	15.5	15.4	15.8	15.4	+100	+0.65%	776,600	18,206,808	1,022.85	-	100,100	23,700
OCH	6.2	6.1	6.2	6.2	6.1	-100	-1.61%	121,400	1,220,000	68.54	6.86	100,000	200
ONE	5.2	5.2	5.2	5.2	5.1	0	0.00%	3,200	41,047	2.31	32.10	0	0
PBP	13	13	13	13	12.6	0	0.00%	14,800	62,394	3.51	9.58	0	0
PCE	21.6	21.6	21.4	21.6	21.4	0	0.00%	6,500	216,000	12.13	9.74	0	200
PCH	19.3	19.2	19.3	19.4	19.2	-100	-0.52%	86,100	464,639	26.10	37.43	0	0
PCT	11.5	11.5	11.5	11.5	11.5	0	0.00%	2,100	575,408	32.33	7.05	0	0
PDB	12.6	12.7	12.5	12.7	12.5	+100	+0.79%	2,900	113,157	6.36	14.10	0	0
PEN	9	0				0	0.00%	-	45,000	2.53	-	0	0
PGN	6.3	6.3	6.4	6.5	6.1	0	0.00%	118,500	59,629	3.35	78.75	4,400	400
PGS	34.4	35.5	31.5	35.5	31.5	+1,100	+3.2%	200	1,774,957	99.72	16.91	0	0
PGT	9.4	9.4	8.6	9.4	8.6	0	0.00%	300	86,873	4.88	18.50	0	0
PHN	64.5	65	65	65	65	+500	+0.78%	100	471,504	26.49	8.09	0	100
PIA	29.2	0				0	0.00%	-	113,880	6.40	-	0	0
PIC	19.5	19.7	19.8	19.8	19.5	+200	+1.03%	4,100	656,796	36.90	22.88	0	0
PJC	28.9	0				0	0.00%	-	211,746	11.90	-	0	0
PLC	25.4	25.4	25.6	25.7	25.3	0	0.00%	349,200	2,052,258	115.30	47.48	0	11,900
PMB	10.8	10.8	10.8	10.9	10.8	0	0.00%	32,400	129,600	7.28	16.77	0	0
PMC	110	108	105	109.7	105	-2,000	-1.82%	900	1,007,918	56.62	17.23	0	0
PMP	13.6	0				0	0.00%	-	57,120	3.21	-	0	0
PMS	32.5	32.5	32.5	32.5	32.5	0	0.00%	1,100	234,058	13.15	7.78	0	0
POT	18.6	17.5	17.5	17.5	17.5	-1,100	-5.91%	100	340,025	19.10	101.16	0	0
PPE	11.7	0				0	0.00%	-	23,400	1.31	-	0	0
PPP	22.2	20.5	20.5	20.5	20.5	-1,700	-7.66%	200	180,400	10.13	11.60	0	0
PPS	11.3	11.3	11.2	11.5	11.2	0	0.00%	21,900	169,500	9.52	9.11	0	0
PPT	13.5	13.7	13.5	13.7	13.4	+200	+1.48%	243,600	269,135	15.12	26.65	0	0
PPY	9.2	0				0	0.00%	-	85,965	4.83	-	0	0
PRC	18.4	18.4	18.5	18.7	18.4	0	0.00%	15,500	22,080	1.24	11.18	0	0
PRE	19.9	20.1	19.9	20.5	19.8	+200	+1.01%	2,900	2,098,440	117.89	11.41	0	0
PSC	11	0				0	0.00%	-	79,200	4.45	-	0	0
PSD	12.2	12	12.2	12.2	11.9	-200	-1.64%	105,000	621,935	34.94	7.70	0	0
PSE	11.7	11.6	11.8	11.8	11.5	-100	-0.85%	15,200	145,000	8.15	9.62	3,000	0
PSI	7	7.2	7	7.5	7	+200	+2.86%	813,600	430,857	24.21	16.63	0	0
PSW	8.1	8.2	8.2	8.3	8.1	+100	+1.23%	15,300	139,400	7.83	18.43	0	0
PTD	6.8	0				0	0.00%	-	34,000	1.91	-	0	0
PTI	23.9	23.8	23.8	23.8	23.8	-100	-0.42%	9,600	2,870,093	161.24	5.95	0	0
PTS	9.2	0				0	0.00%	-	51,226	2.88	-	0	0
PTX	22	22	21.8	22	20.6	0	0.00%	8,900	141,514	7.95	7.22	0	0
PV2	2.7	2.7	2.6	2.7	2.6	0	0.00%	190,000	99,546	5.59	-	0	0
PVB	30.5	30.4	30.5	30.6	30.3	-100	-0.33%	112,300	656,640	36.89	45.17	0	2,900
PVC	11.6	11.5	11.8	12	11.4	-100	-0.86%	1,764,200	933,736	52.46	638.89	0	0
PVG	6.7	6.7	6.7	6.8	6.7	0	0.00%	32,700	267,990	15.06	20.94	0	0
PVI	57	57.3	57.7	57.7	56.7	+300	+0.53%	55,300	13,422,058	754.05	16.11	11,500	100
PVS	32.6	32.8	32.6	33.3	32.6	+200	+0.61%	6,341,700	15,677,294	880.75	17.06	800	303,300
QHD	28.5	0				0	0.00%	-	188,940	10.61	-	0	0
QST	33.3	32.9	30	32.9	30	-400	-1.20%	1,100	106,596	5.99	11.71	0	0
QTC	17	0				0	0.00%	-	45,900	2.58	-	0	0
RCL	13.8	13.7	13.7	13.7	13.7	-100	-0.72%	2,500	189,864	10.67	159.30	2,500	0
S55	57.5	57.5	57.5	57.5	57.5	0	0.00%	2,300	575,000	32.30	5.34	0	0
S99	7.7	7.6	7.7	7.8	7.6	-100	-1.30%	320,000	753,421	42.33	18.86	0	0
SAF	51	50.3	51.5	51.5	50.3	-700	-1.37%	2,100	605,943	34.04	16.37	0	200
SCG	65.5	65.7	65.5	65.7	65.5	+200	+0.31%	28,400	5,584,500	313.74	28.23	0	0
SCI	7.5	7.5	7.5	7.6	7.4	0	0.00%	9,900	228,686	12.85	7,500.00	0	0
SD5	8.8	8.8	8.8	8.8	8.7	0	0.00%	11,500	228,799	12.85	9.68	0	0
SD9	11.8	11.7	11.5	11.8	11.4	-100	-0.85%	24,000	400,538	22.50	15.83	0	0
SDA	2.9	0				0	0.00%	-	75,997	4.27	-	0	0
SDC	7.7	0				0	0.00%	-	20,094	1.13	-	0	0
SDG	15.6	0				0	0.00%	-	158,184	8.89	-	0	0
SDN	23.6	0				0	0.00%	-	71,660	4.03	-	0	0
SDU	16.8	0				0	0.00%	-	336,000	18.88	-	0	0
SEB	46.5	0				0	0.00%	-	1,487,999	83.60	-	0	0
SED	24.3	24.1	24.3	24.3	24.1	-200	-0.82%	200	241,000	13.54	4.41	0	0
SFN	18.1	0				0	0.00%	-	51,841	2.91	-	0	0
SGC	106.2	106.9	105	107.3	105	+700	+0.66%	1,000	764,076	42.93	7.63	0	0
SGD	19	0				0	0.00%	-	76,817	4.32	-	0	0
SGH	25.7	0				0	0.00%	-	317,757	17.85	-	0	0
SHE	7.3	8	7.6	8	7.5	+700	+9.59%	63,000	92,020	5.17	7.51	0	0
SHN	6.2	6.4	6.1	6.6	6	+200	+3.23%	6,300	829,486	46.60	94.12	5,000	0
SHS	14.2	14.4	14.1	14.9	14.1	+200	+1.41%	47,776,200	12,880,256	723.61	11.53	4,767,600	722,010
SJ1	10.7	0				0	0.00%	-	465,158	26.13	-	0	0
SJE	18.4	18.2	18.4	18.4	18.2	-200	-1.09%	50,200	439,871	24.71	2.84	0	0
SLS	197.1	197.3	198	198	197.2	+200	+0.1%	4,100	1,931,951	108.54	3.67	0	0
SMN	13	12.8	13	13	12.8	-200	-1.54%	600	56,384	3.17	9.38	0	0
SMT	9.1	8.3	9.9	9.9	8.3	-800	-8.79%	3,300	45,380	2.55	37.90	0	0
SPC	9.2	0				0	0.00%	-	96,876	5.44	-	0	0
SPI	1.8	0				0	0.00%	-	30,267	1.70	-	0	0
SRA	3.2	0				0	0.00%	-	138,240	7.77	-	0	0
SSM	6	0				0	0.00%	-	29,685	1.67	-	0	0
STC	17	17	17	17	17	0	0.00%	500	96,314	5.41	9.45	0	0
STP	9	9	9	9	9	0	0.00%	2,600	72,199	4.06	11.70	0	0
SVN	4.1	4.2	4.1	4.3	4.1	+100	+2.44%	482,300	88,200	4.96	190.91	1,100	0
SZB	41.7	41.8	41.9	41.9	41.8	+100	+0.24%	9,200	1,254,000	70.45	6.77	0	0
TA9	13.6	13.7	13.6	13.7	13.5	+100	+0.74%	33,000	170,151	9.56	8.16	0	0
TBX	10	0				0	0.00%	-	15,103	0.85	-	0	0
TD6	9	9.2	9	9.3	9	+200	+2.22%	94,300	-	-	9.10	0	0
TDT	6.9	6.9	6.9	7.2	6.9	0	0.00%	114,200	164,886	9.26	11.15	0	0
TET	27.1	0				0	0.00%	-	154,550	8.68	-	0	0
TFC	77.5	77	76.7	77.5	76.7	-500	-0.65%	12,700	1,295,910	72.80	8.05	0	0
THB	10	0				0	0.00%	-	114,246	6.42	-	0	0
THD	28.2	28	28.3	28.3	27.7	-200	-0.71%	20,400	10,779,999	605.62	127.85	0	0
THS	16.5	0				0	0.00%	-	44,550	2.50	-	0	0
THT	8.3	8.4	8.3	8.5	8.3	+100	+1.2%	63,000	206,380	11.59	9.20	100	0
TIG	7.6	7.6	7.6	7.8	7.5	0	0.00%	1,473,700	1,471,407	82.66	8.33	2,800	183,100
TJC	19.7	0				0	0.00%	-	169,420	9.52	-	0	0
TKU	14.6	14.6	14.6	14.6	14.6	0	0.00%	1,000	105,934	5.95	13.01	0	1,000
TMB	69.6	70	70	70	70	+400	+0.57%	3,800	1,050,000	58.99	5.26	0	0
TMC	8	0				0	0.00%	-	99,200	5.57	-	0	0
TMX	9.3	9.3	9.3	9.3	9.3	0	0.00%	2,500	55,800	3.13	43.46	0	2,500
TNG	21.3	20.9	21.6	21.8	20.8	-400	-1.88%	1,687,500	2,562,365	143.95	8.14	0	36,000
TOT	17.5	17.5	17.6	17.6	17.3	0	0.00%	3,700	161,137	9.05	6.68	0	0
TPH	11	12.1	12.1	12.1	12.1	+1,100	+10%	100	25,361	1.42	18.25	0	0
TPP	10	0				0	0.00%	-	450,000	25.28	-	0	0
TSB	35.6	35.7	35.8	35.8	35.1	+100	+0.28%	700	240,814	13.53	46.18	300	0
TTC	6.2	6	6	6.2	6	-200	-3.23%	600	35,643	2.00	11.70	0	0
TTH	2.7	2.7	2.6	2.8	2.6	0	0.00%	301,800	100,912	5.67	-	0	0
TTL	8.6	0				0	0.00%	-	359,942	20.22	-	0	0
TTT	31	31	31	31	31	0	0.00%	300	141,677	7.96	6.75	0	0
TV3	11.5	11.8	11.5	11.8	11.5	+300	+2.61%	23,100	112,304	6.31	10.62	0	0
TV4	14.6	14.5	14.5	14.5	14.5	-100	-0.68%	6,400	286,832	16.11	9.35	0	0
TVC	9.5	9.6	9.6	9.7	9.5	+100	+1.05%	350,700	1,061,862	59.66	3.00	0	0
TVD	10.5	10.7	10.5	10.7	10.5	+200	+1.9%	40,400	481,103	27.03	5.05	2,100	0
TXM	4.8	5.1	4.9	5.1	4.4	+300	+6.25%	21,400	35,700	2.01	-	0	0
UNI	8.5	0				0	0.00%	-	362,250	20.35	-	0	0
V12	12.8	11.6	11.7	11.7	11.6	-1,200	-9.38%	4,000	134,978	7.58	14.89	0	0
V21	7.1	7.1	7.1	7.6	7	0	0.00%	31,100	85,199	4.79	-	0	0
VBC	20.2	20.1	20.1	20.1	20.1	-100	-0.50%	900	150,749	8.47	6.97	0	0
VC1	10	10	10	10	9.9	0	0.00%	4,000	120,000	6.74	33.44	0	0
VC2	7.9	7.9	7.9	8.1	7.8	0	0.00%	1,642,800	543,278	30.52	9.33	156,500	0
VC3	28.5	28.6	28.5	28.9	28.2	+100	+0.35%	723,200	3,579,317	201.09	54.68	16,200	37,300
VC6	24	22.3	22.3	22.3	22.3	-1,700	-7.08%	100	241,752	13.58	8.95	0	100
VC7	9.3	9.3	9.3	9.5	9.2	0	0.00%	449,000	893,642	50.20	62.42	0	8,000
VC9	4	4.1	4	4.1	4	+100	+2.5%	10,700	68,450	3.85	87.23	0	0
VCC	9	0				0	0.00%	-	216,000	12.13	-	0	0
VCM	7.3	7.9	8	8	7.9	+600	+8.22%	400	47,400	2.66	13.32	0	0
VCS	49.4	49.4	49.8	49.9	49.1	0	0.00%	206,400	7,904,000	444.04	10.24	17,000	500
VDL	10.7	0				0	0.00%	-	156,832	8.81	-	0	0
VE1	3.3	3.4	3.4	3.5	3.3	+100	+3.03%	13,900	20,166	1.13	40.96	300	0
VE3	8	7.2	8.5	8.5	7.2	-800	-10.00%	800	9,502	0.53	37.31	0	0
VE4	259.4	0				0	0.00%	-	266,663	14.98	-	0	0
VFS	21	20.8	20.9	21.3	20	-200	-0.95%	8,240,600	2,695,677	151.44	21.25	904,100	311,400
VGP	30.2	30.1	30	30.1	30	-100	-0.33%	15,000	235,560	13.23	13.90	0	0
VGS	27.6	28.5	27.9	30.2	27.8	+900	+3.26%	2,173,400	1,594,066	89.55	15.45	1,000	17,200
VHE	4.3	4.3	4.3	4.3	4.2	0	0.00%	85,000	142,502	8.01	75.44	0	0
VHL	11	11.5	11.3	11.5	11.3	+500	+4.55%	3,000	287,500	16.15	-	3,000	0
VIF	17.2	16.9	16.9	16.9	16.9	-300	-1.74%	13,900	5,915,000	332.30	17.33	0	0
VIG	6.5	6.7	6.5	6.8	6.5	+200	+3.08%	2,165,100	302,393	16.99	14.53	10,200	2,200
VIT	18.7	18.8	18.8	18.9	18.8	+100	+0.53%	3,300	939,994	52.81	17.92	0	0
VLA	11	0				0	0.00%	-	43,956	2.47	-	0	0
VMC	6.5	6.5	6.5	6.5	6.4	0	0.00%	11,200	169,872	9.54	52.85	0	0
VMS	17.9	19.5	19.5	19.5	18.6	+1,600	+8.94%	1,100	175,500	9.86	11.42	0	0
VNC	34.4	37.7	34.6	37.8	34.6	+3,300	+9.59%	22,500	395,833	22.24	11.36	0	0
VNF	14	14.1	13.9	14.1	13.9	+100	+0.71%	13,700	446,975	25.11	7.46	0	0
VNR	21.6	21.8	21.6	21.8	21.6	+200	+0.93%	23,900	3,976,134	223.38	10.11	0	0
VNT	24.4	0				0	0.00%	-	406,116	22.82	-	0	0
VSA	23.3	23	22.9	23.3	22.8	-300	-1.29%	4,200	324,219	18.21	14.79	0	0
VSM	14.7	15.8	15	15.8	14.5	+1,100	+7.48%	9,500	79,513	4.47	4.33	6,900	0
VTC	8.3	8.4	8.3	8.4	8.3	+100	+1.2%	2,100	38,045	2.14	10.78	0	0
VTH	8	8	8	8	7.9	0	0.00%	24,200	63,200	3.55	6.86	0	0
VTJ	3.6	3.7	3.7	3.7	3.7	+100	+2.78%	100	42,180	2.37	132.14	0	0
VTV	11.6	11.5	11.3	11.5	11.2	-100	-0.86%	13,600	358,798	20.16	-	0	0
VTZ	16.7	16.7	16.7	16.9	16.6	0	0.00%	1,579,100	1,271,869	71.45	14.13	0	49,300
WCS	415	417.3	417.3	417.3	417.3	+2,300	+0.55%	200	1,043,250	58.61	16.64	0	100
WSS	5.1	5.2	5.2	5.3	5.2	+100	+1.96%	14,400	261,560	14.69	-	0	0
X20	13.7	13.4	13.4	13.5	13.1	-300	-2.19%	8,100	231,150	12.99	5.17	2,500	100
PCG	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-	-
								合計	368,862,590	20,722.62		8,616,230	5,700,000

※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」