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	6.9	6.8	7	7	6.7	-100	-1.45%	307,300	469,116	28.09	-	0	300
ADC	18.4	0				0	0.00%	-	73,194	4.38	-	0	0
ALT	13.4	14.7	13.4	14.7	13.4	+1,300	+9.7%	3,300	84,330	5.05	7.47	0	0
AMC	12.4	0				0	0.00%	-	53,010	3.17	-	0	0
AME	7.5	7	7.5	7.5	7	-500	-6.67%	1,600	456,400	27.33	11.31	0	0
AMV	1.6	1.6	1.7	1.7	1.6	0	0.00%	499,000	209,769	12.56	-	0	0
API	6	6.4	6.1	6.6	5.8	+400	+6.67%	894,700	538,137	32.22	-	10,600	17,800
APS	6.2	6.6	6.3	6.8	6.1	+400	+6.45%	2,356,900	547,800	32.80	-	10,100	11,000
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	11.2	11.2	11.2	11.2	11.2	0	0.00%	700	12,007,970	719.04	9.82	0	0
BAX	33.3	0				0	0.00%	-	273,060	16.35	-	0	0
BBS	12	12	12	12	12	0	0.00%	1,000	72,000	4.31	9.93	0	0
BCC	7.1	7.1	7.2	7.2	7.1	0	0.00%	75,700	874,790	52.38	28.98	3,100	500
BCF	40.8	43	43	43	43	+2,200	+5.39%	300	1,632,485	97.75	13.96	0	0
BED	25.5	0				0	0.00%	-	76,500	4.58	-	0	0
BKC	21.4	21.3	21.4	21.4	21.2	-100	-0.47%	20,000	500,027	29.94	4.78	0	0
BNA	5.7	5.7	5.7	5.8	5.7	0	0.00%	24,100	178,122	10.67	2.80	0	0
BPC	12.5	0				0	0.00%	-	47,500	2.84	-	0	0
BTS	5.1	5.2	5.1	5.2	5.1	+100	+1.96%	1,100	642,511	38.47	20.31	0	0
BTW	71	0				0	0.00%	-	664,560	39.79	-	0	0
BVS	26.2	26	26.2	26.4	26	-200	-0.76%	90,400	1,877,204	112.41	9.77	10,100	500
BXH	13.5	0				0	0.00%	-	40,663	2.43	-	0	0
C69	16	16	16.2	16.5	16	0	0.00%	437,200	988,800	59.21	24.69	9,800	12,100
CAG	7	0				0	0.00%	-	96,600	5.78	-	0	0
CAN	27	0				0	0.00%	-	135,000	8.08	-	0	0
CAP	44.2	44.5	44.2	45.1	44.2	+300	+0.68%	35,700	679,513	40.69	14.19	0	0
CAR	15	0				0	0.00%	-	83,475	5.00	-	0	0
CCR	14.1	14.1	13.5	14.1	13.5	0	0.00%	1,100	344,796	20.65	12.16	0	0
CDN	29.7	29.5	29.5	29.5	29	-200	-0.67%	25,500	2,920,500	174.88	7.93	800	0
CEO	17.4	17.2	17.5	17.6	17.1	-200	-1.15%	6,492,200	9,759,556	584.40	53.09	52,500	90,000
CET	7.2	0				0	0.00%	-	43,560	2.61	-	0	0
CIA	9.7	10	9.7	10	9.7	+300	+3.09%	2,300	186,612	11.17	9.98	0	0
CJC	18	0				0	0.00%	-	144,000	8.62	-	0	0
CKV	17	0				0	0.00%	-	68,204	4.08	-	0	0
CLH	23.1	22.9	22.9	23	22.9	-200	-0.87%	5,300	274,800	16.46	9.16	0	0
CLM	76	0				0	0.00%	-	836,000	50.06	-	0	0
CMC	9.1	0				0	0.00%	-	46,486	2.78	-	0	0
CMS	7	6.8	7	7	6.7	-200	-2.86%	32,800	173,077	10.36	5.49	0	0
CPC	17.8	17.8	17.8	17.8	17.8	0	0.00%	600	72,650	4.35	7.44	0	0
CSC	14.6	14.5	14.6	14.6	13.9	-100	-0.68%	23,300	596,664	35.73	9.64	0	0
CST	13.6	13.4	13.4	13.6	13.3	-200	-1.47%	18,200	574,147	34.38	6.94	0	0
CTB	17.4	17.4	17.4	17.4	17.4	0	0.00%	200	357,047	21.38	6.64	0	0
CTP	6.5	7.1	6.7	7.1	6.5	+600	+9.23%	444,800	85,910	5.14	1,183.33	0	0
CTT	16.9	16.9	16.9	16.9	16.9	0	0.00%	200	79,385	4.75	4.76	0	0
CX8	10	0				0	0.00%	-	25,538	1.53	-	0	0
D11	12	12	12	12	12	0	0.00%	2,000	98,621	5.91	14.13	0	0
DAD	14.7	15.8	15.8	15.8	15.8	+1,100	+7.48%	200	73,615	4.41	8.81	0	0
DAE	15	0				0	0.00%	-	28,885	1.73	-	0	0
DC2	6.4	0				0	0.00%	-	72,350	4.33	-	0	0
DDG	0.7	0				0	0.00%	-	55,888	3.35	-	0	0
DHP	11	11	11	11	11	0	0.00%	700	104,414	6.25	7.95	0	0
DHT	69	69	70	70.9	69	0	0.00%	300	6,249,609	374.23	106.98	0	0
DIH	9	9	9	9	9	0	0.00%	3,100	62,047	3.72	3.66	0	0
DL1	5.2	5.1	5.3	5.4	5.1	-100	-1.92%	290,500	921,062	55.15	145.71	0	0
DNC	51	0				0	0.00%	-	511,769	30.64	-	0	0
DNP	19.2	19.1	19.1	19.1	19.1	-100	-0.52%	100	2,692,451	161.22	18.60	0	0
DP3	59.3	59.3	59.3	59.5	59.3	0	0.00%	11,700	1,274,946	76.34	8.17	0	0
DS3	4.9	4.8	4.8	4.8	4.8	-100	-2.04%	200	51,215	3.07	5.90	0	0
DST	4	4	4	4.1	3.9	0	0.00%	29,200	129,200	7.74	57.97	0	0
DTD	14.6	15	14.7	15	14.5	+400	+2.74%	148,100	1,000,291	59.90	2.93	1,000	1,800
DTG	15.3	0				0	0.00%	-	146,961	8.80	-	0	0
DTK	11.6	0				0	0.00%	-	7,920,103	474.26	-	0	0
DVM	7.1	7	6.9	7.3	6.9	-100	-1.41%	316,000	329,405	19.72	7.60	0	0
DXP	15.1	15.1	15.2	15.3	14.8	0	0.00%	269,200	904,643	54.17	7.38	7,000	16,000
EBS	10.6	10.6	10.6	10.6	10.6	0	0.00%	25,300	105,635	6.33	14.68	0	0
ECI	9.4	0				0	0.00%	-	16,544	0.99	-	0	0
EID	20.8	20.5	20.5	20.6	20.5	-300	-1.44%	2,400	307,500	18.41	4.83	0	0
EVS	4.6	4.6	4.5	4.6	4.5	0	0.00%	105,000	758,083	45.39	63.01	0	0
FID	1.8	1.9	1.9	1.9	1.8	+100	+5.56%	48,300	46,960	2.81	10.80	0	0
GDW	32.5	0				0	0.00%	-	308,750	18.49	-	0	0
GIC	13	0				0	0.00%	-	173,316	10.38	-	0	0
GKM	1.6	0				0	0.00%	-	50,295	3.01	-	0	0
GLT	29.7	0				0	0.00%	-	277,723	16.63	-	0	0
GMA	57	0				0	0.00%	-	1,140,000	68.26	-	0	0
GMX	16.1	0				0	0.00%	-	145,455	8.71	-	0	0
HAD	14	0				0	0.00%	-	56,000	3.35	-	0	0
HAT	31	0				0	0.00%	-	96,813	5.80	-	0	0
HBS	4	0				0	0.00%	-	131,999	7.90	-	0	0
HCC	25.5	0				0	0.00%	-	166,223	9.95	-	0	0
HCT	10.6	0				0	0.00%	-	21,374	1.28	-	0	0
HDA	6.7	6.4	6.7	7	6.4	-300	-4.48%	67,800	176,640	10.58	7.17	0	0
HEV	7	6.3	6.3	6.3	6.3	-700	-10.00%	200	31,500	1.89	31.34	0	200
HGM	171.8	175.1	172.1	175.7	172	+3,300	+1.92%	3,100	2,206,260	132.11	4.88	0	0
HHC	74.7	71	71.1	71.1	71	-3,700	-4.95%	300	1,166,175	69.83	24.65	0	0
HJS	29.9	0				0	0.00%	-	627,897	37.60	-	0	0
HKT	22	22	20.3	22	20	0	0.00%	4,000	733,371	43.91	57.29	0	0
HLC	11.8	11.7	11.8	11.8	11.5	-100	-0.85%	6,900	297,358	17.81	3.62	400	0
HLD	16.6	16.1	16	16.1	15.7	-500	-3.01%	4,300	885,499	53.02	38.24	0	1,000
HMH	15.1	16.6	16.6	16.6	16.6	+1,500	+9.93%	100	229,781	13.76	8.10	0	0
HMR	9.6	9.6	9.6	9.6	9.6	0	0.00%	500	53,879	3.23	16.99	0	0
HOM	4.3	4.3	4.2	4.3	4.2	0	0.00%	1,000	309,590	18.54	13.27	0	0
HTC	31.4	34.5	34.5	34.5	34.5	+3,100	+9.87%	100	569,250	34.09	21.89	0	0
HUT	15.6	15.7	15.8	15.8	15.4	+100	+0.64%	2,638,400	16,772,084	1,004.32	30.43	12,500	0
HVT	27.6	27.6	27.5	27.6	27.4	0	0.00%	5,700	758,173	45.40	8.52	0	0
ICG	16.2	16.2	16.2	16.3	16	0	0.00%	6,400	284,666	17.05	14.57	0	0
IDC	44.6	43.6	44.6	44.6	43.6	-1,000	-2.24%	1,448,300	16,546,149	990.79	8.57	40,310	152,300
IDJ	4	4.4	4	4.4	4	+400	+10%	3,088,300	763,357	45.71	7.99	0	5,900
IDV	23	23.1	22.9	23.1	22.9	+100	+0.43%	1,500	952,570	57.04	7.88	0	0
INC	13	0				0	0.00%	-	41,600	2.49	-	0	0
INN	38.6	38	38.3	38.5	38	-600	-1.55%	700	1,026,000	61.44	6.24	0	0
IPA	14.7	14.9	14.7	14.9	14.7	+200	+1.36%	2,600	3,186,153	190.79	6.82	0	0
ITQ	2.6	2.6	2.6	2.7	2.6	0	0.00%	23,600	82,793	4.96	14.77	0	0
IVS	7.2	7.1	7.2	7.2	7	-100	-1.39%	44,400	744,956	44.61	53.79	0	0
KDM	27.2	26	25.7	27.2	25.5	-1,200	-4.41%	19,200	197,522	11.83	288.89	0	0
KHS	14.7	14.8	14.7	14.8	14.7	+100	+0.68%	8,500	205,788	12.32	3.76	0	0
KKC	5.9	0				0	0.00%	-	30,679	1.84	-	0	0
KMT	9.7	0				0	0.00%	-	95,512	5.72	-	0	0
KSD	4.1	4.5	4.5	4.5	4.5	+400	+9.76%	1,200	54,000	3.23	102.27	0	0
KSF	89.4	88	90	90.1	85.5	-1,400	-1.57%	44,100	79,181,283	4,741.39	4.70	1,000	2,340
KST	13.5	0				0	0.00%	-	80,892	4.84	-	0	0
KSV	155	164	160	167.7	156	+9,000	+5.81%	96,500	32,800,000	1,964.07	16.65	0	0
KTS	21.1	20.2	20.8	21.1	20.2	-900	-4.27%	1,500	102,414	6.13	3.00	0	300
L14	23.4	23.2	23.4	23.4	23.1	-200	-0.85%	40,400	715,936	42.87	32.36	1,200	0
L18	22	21.3	22	22	21.2	-700	-3.18%	11,800	974,258	58.34	5.86	0	0
L40	69	68.4	69	69.3	68	-600	-0.87%	125,200	738,720	44.23	1.67	0	0
LAS	15.6	15.8	15.6	15.9	15.3	+200	+1.28%	438,200	1,783,131	106.77	12.06	30,300	0
LBE	29.4	28	28.1	30.3	27.1	-1,400	-4.76%	34,600	86,800	5.20	3.06	0	0
LCD	19.6	0				0	0.00%	-	29,399	1.76	-	0	0
LDP	7.9	7.8	7.9	7.9	7.7	-100	-1.27%	56,200	146,079	8.75	3.84	0	0
LHC	96	95	95	95	95	-1,000	-1.04%	100	1,368,000	81.92	11.11	0	0
LIG	3.6	3.7	3.7	3.7	3.6	+100	+2.78%	33,800	348,616	20.88	15.35	0	0
MAC	13.5	12.9	13	13.2	12.9	-600	-4.44%	500	567,033	33.95	5.75	0	100
MAS	35	0				0	0.00%	-	149,369	8.94	-	0	0
MBG	2.8	2.9	2.8	2.9	2.8	+100	+3.57%	148,600	348,634	20.88	17.26	0	0
MBS	19.4	19.4	19.5	19.6	19.2	0	0.00%	2,710,700	12,945,405	775.17	11.88	1,850	303,600
MCC	13.7	0				0	0.00%	-	68,310	4.09	-	0	0
MCF	7.9	7.9	7.9	7.9	7.9	0	0.00%	21,700	85,145	5.10	10.23	0	0
MCO	5.2	5.2	5.2	5.2	5.2	0	0.00%	900	21,340	1.28	260.00	0	0
MDC	9.6	9.6	9.4	9.6	9.3	0	0.00%	6,000	205,616	12.31	6.44	0	0
MED	18.4	18.4	18.4	18.4	18.4	0	0.00%	100	228,344	13.67	14.42	0	0
MEL	7.7	0				0	0.00%	-	115,500	6.92	-	0	0
MIC	11.8	11.2	11.7	11.7	10.9	-600	-5.08%	18,900	95,731	5.73	65.12	300	2,300
MKV	17.7	0				0	0.00%	-	88,500	5.30	-	0	0
MST	8.2	8.2	8.2	8.4	8.1	0	0.00%	2,704,900	931,555	55.78	29.18	44,200	61,300
MVB	16.6	16.3	16.3	16.3	16.3	-300	-1.81%	100	1,711,500	102.49	8.67	0	0
NAG	8.6	8.4	8.5	8.6	8.4	-200	-2.33%	27,000	324,410	19.43	9.73	0	0
NAP	10.7	0				0	0.00%	-	230,234	13.79	-	0	0
NBC	8.8	8.6	8.9	8.9	8.6	-200	-2.27%	202,200	318,192	19.05	7.75	0	0
NBP	7.6	0				0	0.00%	-	97,778	5.85	-	0	0
NBW	32.8	0				0	0.00%	-	357,520	21.41	-	0	0
NDN	10.5	10.5	10.5	10.5	10.3	0	0.00%	186,200	752,408	45.05	4.45	0	0
NDX	6.7	6.7	6.7	6.7	6.7	0	0.00%	5,000	64,237	3.85	11.90	0	0
NET	64.5	66.1	64.5	66.1	63	+1,600	+2.48%	2,500	1,480,533	88.65	9.33	0	1,000
NFC	58	54.5	54	54.5	54	-3,500	-6.03%	1,300	857,354	51.34	6.18	0	0
NHC	22.5	20.3	20.3	20.3	20.3	-2,200	-9.78%	100	61,743	3.70	12.83	0	0
NRC	6.4	6.3	6.4	6.5	6.3	-100	-1.56%	264,200	583,366	34.93	66.32	0	53,000
NSH	5.2	5	5.2	5.2	4.9	-200	-3.85%	176,300	103,467	6.20	29.59	0	1,000
NST	12.3	12.3	12.3	12.3	12.3	0	0.00%	8,300	137,785	8.25	5.67	0	0
NTH	56.5	57	57	57	57	+500	+0.88%	600	615,717	36.87	9.40	300	0
NTP	61.7	61.7	62	62.3	61.5	0	0.00%	125,600	10,553,058	631.92	11.81	43,700	200
NVB	10.8	10.8	10.8	10.8	10.7	0	0.00%	63,900	20,786,034	1,244.67	-	0	0
OCH	5.6	5.6	5.6	5.6	5.5	0	0.00%	14,000	1,120,000	67.07	15.05	0	0
ONE	11.5	12	12	12	12	+500	+4.35%	100	94,724	5.67	31.25	0	0
PBP	12.4	12.3	12.1	12.4	12.1	-100	-0.81%	2,400	59,034	3.53	9.06	2,000	0
PCE	19.8	19.6	19.8	19.8	19.6	-200	-1.01%	1,400	196,000	11.74	9.70	0	0
PCH	22.2	22.2	22.2	22.2	21.9	0	0.00%	87,400	564,100	33.78	29.64	0	0
PCT	10.5	0				0	0.00%	-	840,373	50.32	-	0	0
PDB	19.4	19.4	19.3	19.5	19.2	0	0.00%	10,800	172,854	10.35	3.61	0	0
PEN	10.6	0				0	0.00%	-	53,000	3.17	-	0	0
PGN	7.5	7.5	7.7	8	7.3	0	0.00%	16,600	70,986	4.25	37.69	0	0
PGS	50	0				0	0.00%	-	2,499,940	149.70	-	0	0
PGT	6.9	6.5	6.6	6.6	6.5	-400	-5.80%	1,500	60,072	3.60	9.09	1,500	0
PHN	55.1	56	56.1	56.1	56	+900	+1.63%	200	406,219	24.32	11.58	0	0
PIA	24.6	0				0	0.00%	-	95,940	5.74	-	0	0
PIC	15.7	15.7	15.5	15.7	15.5	0	0.00%	1,100	523,436	31.34	14.52	0	0
PJC	29.8	29.8	29.7	29.8	29.7	0	0.00%	200	218,340	13.07	5.97	0	0
PLC	21.3	22.4	21.3	23	21.3	+1,100	+5.16%	450,700	1,809,865	108.38	67.07	25,100	400
PMB	11.5	11.5	11.5	11.5	11.5	0	0.00%	200	138,000	8.26	9.05	0	0
PMC	127	139.5	128	139.5	128	+12,500	+9.84%	1,700	1,301,894	77.96	21.67	0	500
PMP	12.2	0				0	0.00%	-	51,240	3.07	-	0	0
PMS	35.2	35.3	35.3	35.3	35.3	+100	+0.28%	800	254,223	15.22	7.83	0	0
POT	21	20.8	21	21	20.8	-200	-0.95%	400	404,144	24.20	37.08	0	0
PPE	11.5	0				0	0.00%	-	41,400	2.48	-	0	0
PPP	18.7	0				0	0.00%	-	164,560	9.85	-	0	0
PPS	10	0				0	0.00%	-	150,000	8.98	-	0	0
PPT	15.4	15.4	15.3	15.4	15.2	0	0.00%	235,200	302,532	18.12	65.25	0	0
PPY	8.5	9	8.9	9	8.9	+500	+5.88%	5,100	84,096	5.04	64.29	0	0
PRC	11.1	11.1	11.1	11.1	11.1	0	0.00%	200	68,817	4.12	12.04	0	0
PRE	25.4	25.8	25.8	25.8	25.5	+400	+1.57%	5,600	2,693,520	161.29	11.65	0	200
PSC	11.2	0				0	0.00%	-	80,640	4.83	-	0	0
PSD	17.6	17.5	17.6	17.6	17.4	-100	-0.57%	30,200	906,988	54.31	6.46	0	0
PSE	11.1	11	11	11	11	-100	-0.90%	100	137,500	8.23	9.87	0	0
PSI	8.6	8.6	8.6	8.7	8.5	0	0.00%	200,500	514,635	30.82	11.54	4,700	0
PSW	7.9	8	7.9	8	7.9	+100	+1.27%	1,500	136,000	8.14	12.88	0	0
PTD	6.1	5.8	6.7	6.7	5.8	-300	-4.92%	900	116,000	6.95	18.65	0	0
PTI	28	27	28	28	27	-1,000	-3.57%	1,000	3,255,987	194.97	-	0	0
PTS	9.3	9.3	9.4	9.4	9.3	0	0.00%	5,100	51,782	3.10	4.78	0	0
PTX	22.5	0				0	0.00%	-	144,730	8.67	-	0	0
PV2	2.2	2.1	2.2	2.2	2	-100	-4.55%	80,400	77,424	4.64	43.75	0	0
PVB	27	28.1	27.3	28.8	27	+1,100	+4.07%	185,100	606,960	36.34	9.88	0	0
PVC	14.5	15.8	14.6	15.9	14.5	+1,300	+8.97%	2,400,200	1,282,873	76.82	41.15	0	0
PVG	6.3	6.4	6.2	6.5	6.2	+100	+1.59%	129,100	255,991	15.33	17.39	0	0
PVI	79.8	79.8	80	80.5	79.2	0	0.00%	33,300	18,692,499	1,119.31	17.76	11,730	400
PVS	40	41	40.4	42.3	39.7	+1,000	+2.5%	8,739,500	20,968,224	1,255.58	15.96	264,410	1,328,100
QHD	54	0				0	0.00%	-	357,992	21.44	-	0	0
QST	36.7	33.1	33.1	33.1	33.1	-3,600	-9.81%	100	107,244	6.42	9.85	0	0
QTC	35	0				0	0.00%	-	94,500	5.66	-	0	0
RCL	11.7	11.7	10.8	11.7	10.8	0	0.00%	11,200	165,388	9.90	25.71	0	0
S55	67	0				0	0.00%	-	670,000	40.12	-	0	0
S99	9.9	9.7	9.9	9.9	9.5	-200	-2.02%	103,000	1,009,663	60.46	12.19	0	0
SAF	53.5	54.4	53.5	54.4	53.5	+900	+1.68%	4,100	655,334	39.24	17.34	0	0
SCG	69.2	69.6	69.3	69.9	69.3	+400	+0.58%	26,600	5,916,000	354.25	18.31	900	0
SCI	12.3	12.5	12.5	12.6	12	+200	+1.63%	102,800	525,000	31.44	357.14	0	0
SD5	7.3	7.4	7.4	7.4	7.4	+100	+1.37%	200	192,399	11.52	8.10	0	0
SD9	11	10.9	10.9	10.9	10.9	-100	-0.91%	4,700	373,151	22.34	12.46	0	0
SDA	1.5	0				0	0.00%	-	39,309	2.35	-	0	0
SDC	6.9	0				0	0.00%	-	18,007	1.08	-	0	0
SDG	10	10	10	10	10	0	0.00%	300	101,400	6.07	-	0	0
SDN	18.7	0				0	0.00%	-	56,781	3.40	-	0	0
SDU	8.3	0				0	0.00%	-	166,000	9.94	-	0	0
SEB	43	43	42.1	43	42	0	0.00%	1,400	1,375,999	82.40	11.26	0	0
SED	17.9	17.6	17.8	17.8	17.6	-300	-1.68%	400	176,000	10.54	4.51	0	0
SFN	15.3	0				0	0.00%	-	43,821	2.62	-	0	0
SGC	109	0				0	0.00%	-	779,086	46.65	-	0	0
SGD	19.7	0				0	0.00%	-	79,647	4.77	-	0	0
SGH	24.2	0				0	0.00%	-	299,211	17.92	-	0	0
SHE	6.4	6.2	6.4	6.4	6	-200	-3.13%	2,400	92,710	5.55	7.40	0	0
SHN	3.7	3.7	3.6	3.7	3.5	0	0.00%	8,700	479,546	28.72	142.31	1,500	0
SHS	17.8	17.7	17.8	18.2	17.5	-100	-0.56%	16,742,700	15,920,481	953.32	11.80	41,500	516,620
SJ1	11.6	11.6	11.2	11.6	11.2	0	0.00%	200	504,284	30.20	15.91	0	0
SJE	14	13.9	14	14	13.7	-100	-0.71%	53,100	556,000	33.29	2.52	0	0
SLS	149.3	150.4	149.3	150.5	149	+1,100	+0.74%	5,600	1,472,709	88.19	3.98	0	0
SMN	9.1	9.2	9.1	9.2	9.1	+100	+1.1%	200	40,526	2.43	85.19	0	0
SMT	9.6	0				0	0.00%	-	62,983	3.77	-	0	0
SPC	11.3	0				0	0.00%	-	118,989	7.13	-	0	0
SRA	1.8	0				0	0.00%	-	77,760	4.66	-	0	0
SSM	5.2	0				0	0.00%	-	25,727	1.54	-	0	0
STC	14.4	0				0	0.00%	-	81,584	4.89	-	0	0
STP	7.5	7	7.3	7.3	7	-500	-6.67%	3,800	56,154	3.36	7.50	100	3,800
SVN	2.1	2	2.1	2.1	2	-100	-4.76%	43,500	42,000	2.51	33.33	0	0
SZB	42.9	42.9	43	43.2	42.9	0	0.00%	2,200	1,287,000	77.07	6.69	0	0
TA9	11.5	11.5	11.4	11.5	11.4	0	0.00%	6,700	142,828	8.55	6.91	0	0
TD6	7	7	7	7	6.9	0	0.00%	93,400	433,546	25.96	6.92	0	0
TDT	7.6	7.6	7.4	7.6	7.4	0	0.00%	14,200	181,614	10.88	10.58	0	0
TET	32	35	35	35	35	+3,000	+9.38%	500	199,603	11.95	19.74	0	0
TFC	47.7	0				0	0.00%	-	802,791	48.07	-	0	0
THB	9.5	0				0	0.00%	-	108,533	6.50	-	0	0
THD	38.2	42	42	42	38.8	+3,800	+9.95%	38,200	16,169,999	968.26	160.92	0	100
THS	9.1	0				0	0.00%	-	24,570	1.47	-	0	0
THT	8.7	8.8	8.8	8.9	8.7	+100	+1.15%	27,200	216,208	12.95	5.36	0	0
TIG	6.4	6.6	6.5	6.6	6.5	+200	+3.13%	326,700	1,277,801	76.52	17.19	2,900	0
TJC	11.8	11.8	11.8	12.3	11.8	0	0.00%	5,600	101,480	6.08	23.55	0	0
TKU	12.4	0				0	0.00%	-	89,971	5.39	-	0	0
TMB	55	55.5	55.9	55.9	55.5	+500	+0.91%	1,200	832,500	49.85	4.17	0	0
TMC	8	0				0	0.00%	-	99,200	5.94	-	0	0
TMX	8.2	0				0	0.00%	-	49,200	2.95	-	0	0
TNG	19.3	19.8	19.5	20.2	19.2	+500	+2.59%	900,700	2,548,879	152.63	6.23	68,130	14,200
TOT	16.9	17.1	17	17.6	16	+200	+1.18%	1,800	157,454	9.43	6.48	500	0
TPP	10.1	0				0	0.00%	-	635,151	38.03	-	0	0
TSB	20.6	19.8	20.1	20.1	19.8	-800	-3.88%	200	133,561	8.00	63.67	100	0
TTC	9	0				0	0.00%	-	53,465	3.20	-	0	0
TTH	2.3	2.4	2.4	2.4	2.3	+100	+4.35%	249,200	89,700	5.37	-	0	0
TTL	8.6	0				0	0.00%	-	359,942	21.55	-	0	0
TTT	33.2	33.3	33.3	33.3	33.3	+100	+0.3%	100	152,188	9.11	5.01	0	0
TV3	16.7	0				0	0.00%	-	158,939	9.52	-	0	0
TV4	13.6	13.4	13.5	13.5	13.4	-200	-1.47%	7,700	265,072	15.87	6.20	0	0
TVC	8.3	8.5	8.5	8.9	8.5	+200	+2.41%	182,500	817,322	48.94	37.61	0	0
TVD	10.2	10	10.2	10.2	10	-200	-1.96%	159,400	449,629	26.92	5.87	0	101,100
TXM	4.5	0				0	0.00%	-	31,500	1.89	-	0	0
UNI	8	0				0	0.00%	-	340,941	20.42	-	0	0
V12	10.8	0				0	0.00%	-	125,669	7.53	-	0	0
V21	5.9	6.1	6	6.1	6	+200	+3.39%	200	73,199	4.38	87.14	0	0
VBC	20.4	0				0	0.00%	-	152,999	9.16	-	0	0
VC1	14.9	0				0	0.00%	-	178,800	10.71	-	0	0
VC2	4.6	4.6	4.7	4.7	4.6	0	0.00%	162,300	347,969	20.84	18.93	0	0
VC3	26.4	26.3	26.4	26.4	26.1	-100	-0.38%	482,200	3,640,295	217.98	33.67	14,300	2,200
VC6	22.4	20.6	20.6	20.6	20.6	-1,800	-8.04%	100	223,322	13.37	6.49	0	0
VC7	8	8.2	8	8.2	8	+200	+2.5%	152,200	787,943	47.18	30.83	5,100	7,300
VC9	4.6	4.5	4.4	4.6	4.4	-100	-2.17%	44,800	75,128	4.50	91.84	0	0
VCC	10.2	9.9	10	10	9.9	-300	-2.94%	2,300	237,600	14.23	11.86	0	0
VCM	8.1	0				0	0.00%	-	97,200	5.82	-	0	0
VCS	39	39.2	39.4	39.4	38.7	+200	+0.51%	31,200	6,272,000	375.57	9.64	1,000	0
VDL	13	0				0	0.00%	-	190,543	11.41	-	0	0
VE1	3.3	3.2	3.2	3.2	3.2	-100	-3.03%	200	18,980	1.14	4.78	0	0
VE3	6.8	0				0	0.00%	-	23,120	1.38	-	0	0
VE4	260	0				0	0.00%	-	787,280	47.14	-	0	0
VFS	13	12.8	12.8	13	12.8	-200	-1.54%	357,200	1,791,583	107.28	11.97	0	1,200
VGP	25.7	25.6	25.7	25.7	25.5	-100	-0.39%	8,700	200,344	12.00	11.75	0	0
VGS	23.3	23.3	23.3	23.8	23.1	0	0.00%	170,500	1,433,513	85.84	6.79	100	0
VHE	3.3	3.2	3.3	3.4	3.2	-100	-3.03%	117,600	106,048	6.35	6.03	0	0
VHL	10.5	0				0	0.00%	-	262,500	15.72	-	0	0
VIF	15.9	15.9	15.9	15.9	15.9	0	0.00%	1,800	5,565,000	333.23	17.95	0	0
VIG	4.6	4.6	4.6	4.6	4.5	0	0.00%	39,600	207,613	12.43	766.67	0	0
VIT	25.5	0				0	0.00%	-	1,274,991	76.35	-	0	0
VLA	8.3	9	9	9.1	9	+700	+8.43%	10,000	35,964	2.15	41.10	0	0
VMC	4.3	4.4	4.4	4.4	4.4	+100	+2.33%	100	126,487	7.57	-	0	0
VMS	60	0				0	0.00%	-	540,000	32.34	-	0	0
VNC	36	36.2	36.1	36.2	36.1	+200	+0.56%	1,800	760,168	45.52	10.02	0	0
VNF	15	15	14.9	15	14.8	0	0.00%	2,100	475,506	28.47	7.73	0	300
VNR	20.5	20.6	20.6	20.6	20.5	+100	+0.49%	7,300	4,132,983	247.48	9.75	1,600	0
VNT	24.5	0				0	0.00%	-	407,780	24.42	-	0	0
VSA	19	19.1	19.8	19.8	19.1	+100	+0.53%	200	269,243	16.12	11.34	0	0
VSM	14.4	0				0	0.00%	-	72,468	4.34	-	0	0
VTC	12.3	12.1	12.3	12.5	12	-200	-1.63%	9,000	54,803	3.28	13.96	0	0
VTH	8.4	8.4	8.4	8.4	8.4	0	0.00%	100	91,560	5.48	5.76	0	0
VTJ	3.6	0				0	0.00%	-	41,040	2.46	-	0	0
VTV	14.8	15.1	14.8	16.2	14.7	+300	+2.03%	44,100	471,117	28.21	755.00	0	1,500
VTZ	20.5	20.4	20.5	20.5	20.4	-100	-0.49%	833,300	1,553,661	93.03	29.87	0	25,200
WCS	288.6	285.1	289	289.1	285.1	-3,500	-1.21%	1,100	855,291	51.22	10.81	0	0
WSS	6.3	6.4	6.2	6.4	6.2	+100	+1.59%	29,500	321,920	19.28	7.06	0	0
X20	12.1	11.9	11.9	11.9	11.9	-200	-1.65%	100	205,275	12.29	6.68	0	0
								合計	445,934,084	26,702.64		728,230	2,737,660

※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」