PER上位ランキング - ハノイ証取株価- ベトナム株情報

ハノイ証取株価

2019/05/20 15:00VNT(ベトナムタイム)

HNX インデックス（10分ディレイ表示）	106.31
+0.52/+0.50%

売買高	28,869,202 株（前日比 -12.49%）
売買高（相対取引を含む）	38,941,964 株（前日比 +11.45%）

値上がり銘柄数	77
値下がり銘柄数	60
変わらず銘柄数	238
総銘柄数	375

売買代金	384,221 百万VND （前日比 +4.07%）
売買代金（相対取引を含む）	566,243 百万VND （前日比 +44.42%）

HNX30	196.82	+1.75	+0.90%
LARGE	162.27	+0.95	+0.59%
MID/SMALL	153.70	+0.10	+0.06%
VNX Allshare	1,361.35	+12.49	+0.92%

前日終値	105.79 (05/17)
始値	105.80
高値	106.81
安値	105.68
年初来高値	110.88 (03/18)
年初来安値	100.52 (01/03)

外国人投資家
	買い	売り	差引き(買い - 売り)
株数 (株)	153,560	1,823,724	-1,670,164
金額 (百万VND)	1,723	19,840	-18,117

	+0.53		+0.17		+0.83		-0.88		-1.04		-0.23
	-0.94		+0.51		+0.38		+0.38		+0.97	-	-

[PR] ベトナム株・経済情報 - 隔週で「注目企業レポート」掲載。ビナミルク、テーゾイジードン投資などを無料公開中！

A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

ハノイ証取株価（2019/05/20 15:00VNT）

▼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)

売買代金
（千ドン）

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

合計

0.00

ACM

0.6

0.5

0.00%

42,410

23,395

30,600

1.46

ALV

2.7

0.00%

15,276

0.73

APP

5.1

0.00%

23,624

1.12

ASA

0.7

0.00%

7,000

0.33

BKC

6.2

0.00%

72,774

3.47

BLF

2.9

0.00%

30,450

1.45

CMC

3.2

0.00%

14,595

0.70

CMI

0.6

0.00%

9,600

0.46

CT6

4.1

0.00%

25,034

1.19

CTA

0.5

0.00%

4,771

0.23

DC2

6.7

0.00%

16,884

0.80

DDG

21.9

22.3

21.9

22.3

21.9

+400

+1.83%

29,300

647,250

267,600

12.74

DLR

0.00%

40,500

1.93

DNY

3.6

3.7

3.5

3.7

3.5

+100

+2.78%

2,100

7,370

99,898

4.76

100

DPS

0.6

0.7

0.6

0.00%

772,615

463,590

18,651

0.89

DST

1.4

1.3

1.4

1.3

-100

-7.14%

354,520

460,896

41,885

1.99

DZM

3.5

3.8

3.6

3.8

3.6

+300

+8.57%

1,200

4,370

20,505

0.98

FID

1.1

+100

+10.00%

200

210

25,894

1.23

GDW

18.4

0.00%

174,800

8.32

HHG

1.7

0.00%

63,300

107,610

59,324

2.82

100

HKB

0.8

0.7

0.00%

7,710

6,139

41,280

1.97

100

HKT

2.8

0.00%

17,178

0.82

HLY

0.00%

20,998

1.00

HVA

1.7

0.00%

9,605

0.46

KHB

0.00%

29,075

1.38

KKC

0.00%

11,100

99,900

42,231

2.01

2,100

KSK

0.3

0.00%

7,166

0.34

L43

0.00%

10,500

0.50

LDP

25.8

0.00%

202,012

9.62

LTC

2.2

+200

+10.00%

1,100

2,390

10,089

0.48

200

MEC

1.9

0.00%

15,872

0.76

MSC

17.5

0.00%

393,750

18.75

NDF

1.4

0.00%

10,995

0.52

NHP

0.6

0.7

0.6

+100

+16.67%

76,700

49,150

19,304

0.92

NSH

2.7

2.8

2.7

2.8

2.7

+100

+3.70%

8,300

22,440

57,942

2.76

PCG

13.9

0.00%

262,293

12.49

PCN

8.6

0.00%

33,751

1.61

PDC

5.6

0.00%

84,000

4.00

PVB

20.1

20.3

20.4

+200

+1.00%

265,000

5,362,990

438,480

20.88

PVV

0.5

0.6

0.5

0.00%

137,400

70,210

15,000

0.71

PVX

1.2

1.3

1.2

+100

+8.33%

524,080

642,734

519,996

24.76

S74

4.8

0.00%

31,104

1.48

SCL

3.5

0.00%

1,500

5,250

48,615

2.31

1,500

SDA

2.7

2.5

-200

-7.41%

5,300

13,250

65,515

3.12

SDD

3.2

0.00%

10,200

32,640

51,223

2.44

SGO

0.8

0.00%

16,000

0.76

SJC

2.3

2.1

-200

-8.70%

12,600

26,460

14,563

0.69

1,100

SSM

6.1

0.00%

30,180

1.44

TAR

30.7

30.5

30.6

30.4

-200

-0.65%

60,600

1,850,580

1,067,500

50.83

TJC

5.4

5.9

+500

+9.26%

309,300

1,546,590

50,740

2.42

TXM

7.2

7.1

6.5

7.1

6.5

-100

-1.39%

800

5,500

49,700

2.37

500

UNI

7.6

7.8

7.5

7.8

7.5

+200

+2.63%

2,024

15,480

119,465

5.69

V21

8.9

0.00%

106,798

5.09

VAT

2.2

2.1

2.2

2.1

-100

-4.55%

600

1,280

9,544

0.45

VCR

16.3

17.9

17.6

17.9

17.4

+1,600

+9.82%

176,000

3,140,760

630,796

30.04

VE1

9.9

+100

+1.01%

500

4,970

59,313

2.82

VE8

9.1

0.00%

16,380

0.78

VHE

28.5

0.00%

25,080

1.19

VIG

1.4

1.3

1.4

1.3

-100

-7.14%

168,223

219,100

44,373

2.11

VMI

0.7

0.00%

7,665

0.36

VTH

9.5

0.00%

47,500

2.26

VTS

20.6

22.6

+2,000

+9.71%

100

2,260

45,200

2.15

100

WSS

0.00%

100

300

150,900

7.19

SRA

14.3

13.7

12.9

14.5

12.9

-600

-4.20%

1,652,555

22,495,709

27,400

1.30

0.58

87,900

546,400

MPT

2.9

0.00%

305,310

905,070

46,656

2.22

1.71

TTH

4.5

4.4

0.00%

26,580

119,232

134,550

6.41

2.06

CSC

16.5

16.8

15.5

+500

+3.13%

36,300

591,550

330,000

15.71

2.26

1,000

IDJ

3.7

3.6

3.7

3.8

3.6

-100

-2.70%

85,900

317,830

117,360

5.59

2.38

71,800

THT

8.2

7.9

8.1

7.9

-300

-3.66%

16,019

129,214

194,096

9.24

2.52

TDN

5.6

5.5

5.6

5.5

0.00%

14,400

79,740

164,859

7.85

2.60

HLC

6.7

-300

-4.29%

2,470

16,563

170,282

8.11

2.65

PVL

1.8

1.7

1.9

1.7

0.00%

80,010

144,067

90,000

4.29

2.68

QNC

3.6

0.00%

133,607

6.36

2.92

ART

2.7

2.8

2.6

0.00%

809,324

2,185,212

261,691

12.46

3.09

29,100

CTP

3.7

3.6

3.7

3.5

-100

-2.70%

106,700

382,860

43,560

2.07

3.34

CET

3.9

3.6

4.2

3.6

+100

+2.56%

11,600

42,300

24,200

1.15

3.35

ICG

9.2

8.7

+200

+2.22%

2,100

18,620

184,000

8.76

3.40

VIX

8.5

8.6

8.5

8.6

8.5

+100

+1.18%

18,300

156,160

696,295

33.16

3.47

VMC

15.4

0.00%

136,840

2,054,752

300,000

14.29

3.55

100

THS

9.7

0.00%

26,190

1.25

3.63

AMV

32.5

33.5

32.5

33.5

32.5

+1,000

+3.08%

61,000

2,012,600

908,378

43.26

3.65

300

NBC

7.2

7.3

7.2

+100

+1.39%

125,300

912,870

270,094

12.86

3.81

NHA

7.1

0.00%

7,900

56,090

106,866

5.09

3.81

TCS

8.2

7.7

8.1

7.7

-500

-6.10%

4,422

35,356

206,720

9.84

3.83

SPP

3.7

3.8

3.6

0.00%

9,000

32,890

92,944

4.43

3.84

TDT

11.5

11.4

11.6

11.7

11.3

-100

-0.87%

20,700

238,950

91,371

4.35

3.87

NGC

6.8

0.00%

15,639

0.74

3.88

HAT

0.00%

115,551

5.50

3.89

TVD

5.7

0.00%

256,288

12.20

3.89

NFC

0.00%

78,656

3.75

4.08

DGC

31.5

31.4

31.3

31.4

31.2

-100

-0.32%

29,925

936,430

3,385,012

161.19

4.10

AAV

10.7

10.4

10.7

10.1

-300

-2.80%

637,325

6,569,366

149,500

7.12

4.12

HLD

15.2

15.5

15.3

15.7

15.3

+300

+1.97%

55,500

861,540

310,000

14.76

4.19

SHE

13.6

13.5

13.6

13.4

-100

-0.74%

1,100

14,840

67,500

3.21

4.22

ADC

14.5

14.4

-100

-0.69%

100

1,440

44,064

2.10

4.23

SD4

6.4

0.00%

65,920

3.14

4.45

SDG

23.8

0.00%

161,840

7.71

4.46

TA9

8.2

8.4

+200

+2.44%

200

1,680

104,326

4.97

4.47

EID

12.5

12.8

+300

+2.40%

100

1,280

192,000

9.14

4.53

100

PEN

7.9

0.00%

39,500

1.88

4.58

SED

16.8

0.00%

200

3,360

168,000

8.00

4.60

TTT

50.8

53.9

50.8

53.9

50.7

+3,100

+6.10%

600

30,760

246,334

11.73

4.60

300

PTD

17.5

0.00%

56,000

2.67

4.61

TTC

12.6

13.1

+500

+3.97%

200

2,620

77,821

3.71

4.65

CVN

17.1

16.9

16.4

16.9

-200

-1.17%

3,800

61,850

139,425

6.64

4.68

KHS

12.4

0.00%

2,000

24,800

132,680

6.32

4.68

2,000

LHC

62.5

0.00%

225,000

10.71

4.68

DBC

21.1

21.3

0.00%

19,681

413,943

1,747,470

83.21

4.72

300

S55

23.9

22.3

-1,600

-6.69%

401,472

8,671,935

223,000

10.62

4.77

ONE

4.7

0.00%

37,413

1.78

4.78

SIC

9.8

0.00%

195,995

9.33

4.85

KVC

1.3

1.2

1.3

1.2

0.00%

156,800

203,810

64,350

3.06

4.87

VSA

18.7

0.00%

263,604

12.55

4.87

QST

11.1

0.00%

17,982

0.86

4.93

TIG

3.5

3.4

3.5

3.4

-100

-2.86%

331,279

1,143,141

281,011

13.38

4.93

SHB

7.3

7.4

7.3

0.00%

2,016,565

14,755,003

8,782,775

418.23

4.94

NRC

25.5

26.3

25.5

0.00%

58,300

1,515,770

312,000

14.86

4.95

VSM

10.4

0.00%

31,720

1.51

5.02

VNF

20.8

22.8

+2,000

+9.62%

1,000

22,800

190,637

9.08

5.09

1,000

CTT

7.7

7.1

-600

-7.79%

100

710

33,351

1.59

5.12

CLH

16.1

0.00%

161,000

7.67

5.14

PSD

13.5

0.00%

344,474

16.40

5.14

SMN

0.00%

44,050

2.10

5.21

NBP

12.6

0.00%

162,105

7.72

5.24

BAX

38.2

37.8

38.9

-400

-1.05%

2,500

94,760

309,960

14.76

5.28

VIT

14.9

0.00%

290,545

13.84

5.29

TNG

22.8

22.1

+800

+3.64%

1,710,922

38,595,387

1,124,956

53.57

5.33

1,500

VBC

19.8

+200

+1.01%

1,206

24,123

149,999

7.14

5.33

HCC

14.8

0.00%

12,500

185,000

96,474

4.59

5.35

S99

7.5

0.00%

168

305,930

14.57

5.38

SHS

12.1

12.2

12.3

+100

+0.83%

894,015

10,851,175

1,285,827

61.23

5.41

225,500

NDX

12.3

12.9

12.3

12.9

12.3

+600

+4.88%

8,500

105,210

73,369

3.49

5.45

100

PTS

5.8

0.00%

116

32,294

1.54

5.45

BED

0.00%

153,000

7.29

5.47

DAE

17.4

0.00%

26,077

1.24

5.47

DID

4.9

0.00%

39,200

1.87

5.55

STC

0.00%

100

1,600

90,648

4.32

5.56

AMC

20.5

0.00%

58,425

2.78

5.61

DP3

67.6

-600

-0.89%

1,318

88,629

455,600

21.70

5.65

PDB

9.9

0.00%

88,209

4.20

5.65

PBP

0.00%

54,852

2.61

5.71

IDV

30.5

29.5

-1,000

-3.28%

200

6,250

428,498

20.40

5.73

QTC

18.5

0.00%

600

11,100

49,950

2.38

5.75

DAD

16.7

16.6

16.1

16.6

16.1

-100

-0.60%

500

8,100

77,343

3.68

5.94

100

DNC

23.8

0.00%

97,826

4.66

5.99

GMX

0.00%

127,547

6.07

6.02

SDN

28.5

0.00%

43,269

2.06

6.04

WCS

165

161

165

161

-4,000

-2.42%

2,001

325,385

402,500

19.17

6.12

DHP

10.6

10.5

10.6

10.5

0.00%

2,900

30,550

100,617

4.79

6.13

1,900

D11

13.7

13.8

13.6

0.00%

3,000

41,180

89,762

4.27

6.14

TKU

9.5

9.4

-100

-1.05%

100

940

282,334

13.44

6.16

VHL

0.00%

875,000

41.67

6.18

HVT

0.00%

527,427

25.12

6.26

AME

8.1

0.00%

97,200

4.63

6.33

L14

41.4

41.2

41.9

40.5

-200

-0.48%

28,938

1,184,869

617,958

29.43

6.34

DBT

11.3

0.00%

100

1,130

139,154

6.63

6.40

INN

34.8

34.4

34.5

-400

-1.15%

6,960

238,000

594,432

28.31

6.40

460

ACB

29.2

29.3

29.5

29.1

+100

+0.34%

684,005

20,040,826

36,541,938

1,740.09

6.41

TMB

11.2

0.00%

112,000

5.33

6.50

TMX

11.9

0.00%

71,400

3.40

6.50

PCE

9.5

10.2

+700

+7.37%

100

1,020

102,000

4.86

6.53

VKC

4.4

4.5

+100

+2.27%

100

450

90,000

4.29

6.56

100

X20

9.6

0.00%

165,600

7.89

6.63

MHL

4.7

0.00%

24,857

1.18

6.64

BTW

18.5

0.00%

173,160

8.25

6.66

PPS

6.8

6.9

6.8

6.9

6.8

+100

+1.47%

9,400

64,140

103,500

4.93

6.68

7,200

LCD

7.5

0.00%

11,250

0.54

6.80

SLS

39.5

0.00%

2,700

106,700

386,782

18.42

6.80

PPY

13.6

0.00%

112,064

5.34

6.94

CAP

40.6

40.2

40.6

0.00%

1,600

64,530

193,260

9.20

6.98

HDA

11.7

11.6

11.7

11.8

11.6

-100

-0.85%

241,800

2,823,980

133,400

6.35

7.20

ECI

13.8

0.00%

24,288

1.16

7.24

CEO

11.9

12.1

11.9

-100

-0.83%

218,900

2,623,040

1,837,407

87.50

7.36

TC6

5.5

5.6

5.5

0.00%

76,600

428,920

178,729

8.51

7.38

PPE

10.4

0.00%

20,800

0.99

7.41

TMC

13.1

0.00%

162,440

7.74

7.45

SD9

6.3

0.00%

900

5,670

215,674

10.27

7.48

NAG

5.3

5.2

5.3

5.1

0.00%

6,800

35,220

78,703

3.75

7.62

PSC

17.6

+1,600

+10.00%

100

1,760

126,720

6.03

7.64

DHT

33.7

33.3

-1,700

-5.04%

17,400

558,780

602,984

28.71

7.72

DS3

0.00%

124,700

498,800

42,679

2.03

7.76

PMC

61.6

61.7

55.5

61.9

55.5

+100

+0.16%

346

20,601

575,820

27.42

7.98

200

100

HTC

0.00%

319,000

15.19

8.01

INC

7.9

0.00%

15,800

0.75

8.07

NDN

14.9

15.3

14.8

15.6

14.5

+400

+2.68%

2,181,118

32,985,122

679,816

32.37

8.12

100

BCC

8.7

8.9

8.7

9.1

8.7

+200

+2.30%

795,691

7,100,342

979,089

46.62

8.14

PMS

14.3

0.00%

792

102,985

4.90

8.14

PJC

0.00%

181,708

8.65

8.16

PLC

16.3

16.2

16.5

16.2

-100

-0.61%

6,210

100,662

1,308,921

62.33

8.23

DC4

8.5

0.00%

100

850

93,500

4.45

8.26

KMT

5.6

0.00%

55,141

2.63

8.31

PMP

13.5

0.00%

700

9,450

56,700

2.70

8.31

NTP

0.00%

2,020

68,685

3,034,170

144.48

8.36

400

MDC

8.4

8.1

8.2

8.1

-300

-3.57%

27,100

221,360

173,489

8.26

8.40

VCS

62.4

63.2

62.4

63.3

62.1

+800

+1.28%

88,641

5,574,316

9,909,760

471.89

8.47

600

CLM

13.1

0.00%

144,100

6.86

8.48

VTC

6.7

6.8

6.7

-300

-4.29%

400

2,700

30,345

1.45

8.49

KTS

18.6

+1,600

+9.41%

100

1,860

94,302

4.49

8.52

PSE

7.6

8.3

8.2

8.3

8.2

+700

+9.21%

200

1,650

103,750

4.94

8.54

TV2

154.2

155

154.2

155.7

153

+800

+0.52%

59,765

9,235,468

1,908,540

90.88

8.55

BVS

12.3

0.00%

25,300

307,500

888,290

42.30

8.56

13,000

10,800

KDM

3.6

3.4

3.8

3.9

3.4

-200

-5.56%

200,000

736,980

24,140

1.15

8.62

ALT

11.3

0.00%

64,825

3.09

8.64

VCM

26.4

0.00%

79,200

3.77

8.71

DXP

11.5

11.9

11.5

11.9

+400

+3.48%

6,100

67,950

309,246

14.73

8.72

1,600

MAC

7.2

0.00%

109,006

5.19

8.72

SDC

11.7

0.00%

30,533

1.45

8.75

PMB

7.2

0.00%

86,400

4.11

8.87

VCC

9.5

9.8

+300

+3.16%

2,100

20,900

117,600

5.60

8.92

DTD

12.5

12.2

12.5

12.6

-300

-2.40%

203,100

2,514,780

268,400

12.78

8.93

CPC

29.4

0.00%

119,995

5.71

9.03

PHN

20.5

0.00%

148,705

7.08

9.05

VNR

21.1

0.00%

1,252

2,765,702

131.70

9.05

PHP

0.00%

3,596,560

171.26

9.15

KST

16.9

0.00%

50,633

2.41

9.20

SGD

0.00%

44,473

2.12

9.22

HPM

11.9

0.00%

45,220

2.15

9.30

VGS

8.9

9.2

9.4

+300

+3.37%

5,300

48,770

345,917

16.47

9.37

V12

13.1

0.00%

76,216

3.63

9.53

BTS

4.7

4.5

4.7

4.5

0.00%

1,220

5,510

563,820

26.85

9.56

SD5

6.1

0.00%

158,599

7.55

9.60

VC7

7.9

7.8

+100

+1.27%

37,800

298,640

87,997

4.19

9.60

LAS

8.3

8.5

8.6

8.4

+200

+2.41%

11,658

98,651

959,279

45.68

9.62

POT

0.00%

310,880

14.80

9.67

PVS

24.4

25.2

24.5

25.2

24.4

+800

+3.28%

4,559,679

113,689,930

12,044,751

573.56

9.67

200

252,820

NHC

34.4

0.00%

104,629

4.98

9.68

NET

25.5

25.4

25.5

25.4

0.00%

700

17,840

571,159

27.20

9.77

VC6

9.5

8.6

-900

-9.47%

100

860

68,800

3.28

9.78

EBS

0.00%

99,656

4.75

9.79

VTV

8.5

8.7

8.5

8.7

8.5

+200

+2.35%

11,100

94,430

271,438

12.93

9.98

TET

31.6

0.00%

180,213

8.58

10.20

PV2

3.2

3.1

-100

-3.13%

2,100

6,510

114,293

5.44

10.29

TV4

17.5

+500

+2.94%

25,500

440,200

275,979

13.14

10.35

MBG

6.5

6.3

6.6

6.1

+500

+8.33%

25,701

167,087

271,960

12.95

10.42

PCT

6.7

6.1

-600

-8.96%

5,000

30,500

140,300

6.68

10.53

5,000

VC1

0.00%

168,000

8.00

10.63

LBE

0.00%

17,534

0.83

10.66

SEB

29.1

+900

+3.09%

5,000

150,000

959,999

45.71

10.74

SAF

55.8

0.00%

441,833

21.04

10.78

BBS

10.3

11.3

+1,000

+9.71%

100

1,130

67,800

3.23

10.96

MCF

11.2

0.00%

246

120,712

5.75

10.97

BPC

14.5

13.4

-1,100

-7.59%

200

2,680

50,920

2.42

11.11

PSW

6.2

6.8

+600

+9.68%

100

680

115,600

5.50

11.12

HOM

3.6

3.8

3.5

3.8

3.5

+200

+5.56%

22,500

83,120

263,069

12.53

11.13

CIA

17.5

17.3

17.5

17.3

-200

-1.14%

2,580

45,094

192,030

9.14

11.15

1,300

VTL

0.00%

151,800

7.23

11.24

CTB

37.2

0.00%

319,920

15.23

11.31

MST

4.6

4.5

4.6

4.3

0.00%

1,490,128

6,622,710

94,382

4.49

11.37

MCC

10.8

0.00%

53,850

2.56

11.44

NST

13.9

0.00%

155,708

7.41

11.44

KSQ

1.9

1.8

1.9

1.8

-100

-5.26%

6,740

12,539

54,000

2.57

11.59

HMH

0.00%

200,000

2,200,000

141,993

6.76

11.85

MBS

16.3

0.00%

162,304

2,656,324

1,953,872

93.04

11.86

HBE

8.2

0.00%

18,295

0.87

11.88

ITQ

2.9

2.7

2.9

2.7

-200

-6.90%

80,900

226,530

64,377

3.07

11.95

HJS

26.4

0.00%

554,397

26.40

12.04

CDN

17.9

0.00%

600

10,850

1,881,000

89.57

12.25

100

GLT

34.4

35.7

+1,300

+3.78%

100

3,570

290,287

13.82

12.35

100

PVE

3.3

0.00%

82,500

3.93

12.35

VNC

41.2

0.00%

432,582

20.60

12.42

CKV

15.8

0.00%

100

1,580

63,390

3.02

12.44

100

TFC

5.5

5.7

-500

-9.09%

10,100

50,800

84,150

4.01

12.65

DNM

0.00%

52,531

2.50

12.91

BXH

0.00%

45,181

2.15

12.93

MAS

0.00%

752

200,581

9.55

13.19

SD6

3.4

3.3

-100

-2.94%

4,700

15,510

114,746

5.46

13.21

BDB

9.9

0.00%

11,152

0.53

13.23

C69

8.8

9.6

+800

+9.09%

79,010

758,496

96,000

4.57

13.25

HAD

29.7

29.1

-700

-2.36%

500

14,510

116,000

5.52

13.30

MEL

8.7

0.00%

130,500

6.21

13.56

FDT

40.1

0.00%

122,485

5.83

13.87

HEV

10.7

0.00%

10,700

0.51

14.01

TPH

10.6

0.00%

20,109

0.96

14.16

API

24.8

22.4

23.9

22.4

-2,400

-9.68%

2,700

61,340

792,960

37.76

14.25

300

PVI

38.6

41.5

+600

+1.58%

4,112,590

150,214,332

8,920,806

424.80

14.27

300

RCL

20.9

21.6

22.9

21.6

+700

+3.35%

400

9,030

163,282

7.78

14.27

100

VC9

10.5

0.00%

122,800

5.85

14.34

VC2

16.9

17.9

15.7

17.9

15.7

+1,000

+5.92%

5,200

88,390

268,500

12.79

14.42

SJ1

20.7

0.00%

412,055

19.62

14.60

STP

7.7

0.00%

61,770

2.94

14.91

VMS

8.6

9.4

+800

+9.30%

100

940

84,600

4.03

15.03

100

HUT

3.4

3.5

3.4

3.5

3.4

+100

+2.94%

1,750,089

6,010,170

940,212

44.77

15.42

642,100

SJE

0.00%

100

2,700

311,934

14.85

15.72

PVG

8.2

8.3

8.2

0.00%

57,800

477,480

227,303

10.82

15.86

NBW

17.4

0.00%

189,660

9.03

15.88

PGS

34.9

34.8

-100

-0.29%

2,636

90,176

1,739,958

82.86

15.90

NAP

10.1

0.00%

217,324

10.35

16.12

CX8

9.5

0.00%

20,980

1.00

16.29

PIC

12.7

+300

+2.36%

4,299

55,887

394,044

18.76

16.40

PPP

12.5

13.6

+1,100

+8.80%

100

1,360

108,800

5.18

16.47

VE9

2.4

2.5

2.4

0.00%

8,600

21,350

30,057

1.43

16.94

VXB

0.00%

40,490

1.93

PVC

7.4

7.6

7.4

7.8

7.4

+200

+2.70%

396,930

3,012,233

380,000

18.10

17.49

48,600

SFN

-2,000

-6.90%

26,600

795,000

77,332

3.68

17.69

HGM

41.3

0.00%

492,326

23.44

17.98

KSD

0.00%

72,000

3.43

19.16

TKC

22.1

22.8

22.1

0.00%

700

15,540

237,182

11.29

19.47

VE4

9.9

0.00%

10,177

0.48

19.86

HHP

17.3

17.1

17.3

0.00%

73,300

1,259,510

173,000

8.24

19.95

THB

10.6

10.2

10.6

10.2

-400

-3.77%

1,000

10,450

116,531

5.55

20.03

TV3

37.1

39.7

40.1

40.8

39.6

+2,600

+7.01%

7,300

293,730

328,560

15.65

20.44

SCJ

2.7

2.9

2.5

2.9

2.5

+200

+7.41%

62,136

164

109,733

5.23

20.55

HST

6.2

0.00%

9,228

0.44

20.74

VDL

0.00%

395,743

18.84

21.08

KLF

1.6

1.7

1.6

0.00%

507,300

811,830

264,564

12.60

21.09

VCG

25.8

26.2

25.9

26.3

25.9

+400

+1.55%

546,571

14,258,237

11,572,820

551.09

21.26

TST

7.3

0.00%

35,040

1.67

21.35

PGT

7.4

6.8

-600

-8.11%

500

3,400

60,232

2.87

21.39

500

HCT

23.4

0.00%

47,183

2.25

21.47

LCS

2.7

2.5

2.6

2.5

-200

-7.41%

3,528,853

10,233,294

19,000

0.90

22.77

VLA

0.00%

22,680

1.08

23.89

PRC

11.1

0.00%

7,500

75,000

13,320

0.63

23.93

SDT

4.1

0.00%

400

1,640

175,202

8.34

24.05

VGP

16.1

0.00%

125,997

6.00

24.14

TVC

12.9

13.2

12.9

13.4

12.9

+300

+2.33%

229,900

3,024,660

528,219

25.15

25.78

TSB

8.3

0.00%

55,987

2.67

26.29

L61

20.3

0.00%

153,797

7.32

26.48

DCS

0.5

0.6

0.4

0.00%

582,033

292,107

30,155

1.44

26.60

100

TBX

0.00%

13,593

0.65

26.69

LIG

5.3

5.4

5.2

0.00%

112,500

593,580

226,491

10.79

26.84

L35

9.9

-1,100

-10.00%

1,500

14,860

32,325

1.54

27.82

DNP

14.5

15.5

+500

+3.45%

56,508

856,163

1,320,128

62.86

28.13

9,000

ARM

70.3

0.00%

182,270

8.68

28.89

VTJ

6.3

0.00%

71,820

3.42

28.98

SGC

110

0.00%

786,234

37.44

29.96

L18

0.00%

72,900

3.47

TPP

11.5

0.00%

163,736

7.80

31.94

CTX

23.1

+100

+0.43%

2,900

63,910

608,773

28.99

32.79

VC3

23.3

23.5

0.00%

305,712

7,095,626

661,241

31.49

33.23

PSI

0.00%

179,524

8.55

33.71

LUT

2.6

0.00%

38,896

1.85

34.53

L62

5.6

0.00%

46,470

2.21

36.12

SGH

0.00%

704,754

33.56

38.20

VE3

5.8

0.00%

7,654

0.36

38.78

HBS

4.1

3.7

-400

-9.76%

4,300

16,160

122,100

5.81

39.41

500

BST

50.1

0.00%

55,110

2.62

39.53

VNT

+1,000

+3.13%

177,940

5,872,020

392,489

18.69

40.32

CTC

3.8

0.00%

33,440

1.59

44.56

VIE

0.00%

15,612

0.74

46.27

DIH

18.8

19.7

-1,800

-9.57%

200

3,670

100,474

4.78

46.44

BSC

15.5

0.00%

48,837

2.33

46.68

HHC

118.8

0.00%

1,951,290

92.92

48.06

DPC

50.8

0.00%

113,654

5.41

48.17

PTI

17.2

0.00%

190

3,205

1,382,806

65.85

50.51

100

APS

0.00%

117,000

5.57

52.38

GKM

15.5

15.6

15.5

15.6

15.4

+100

+0.65%

88,800

1,377,250

221,130

10.53

55.80

VE2

0.00%

23,079

1.10

57.75

HNM

3.6

0.00%

72,000

3.43

58.30

HTP

7.2

0.00%

11,848

0.56

59.21

BII

1.1

0.00%

79,350

80,865

57,680

2.75

61.11

SHN

9.1

8.9

9.1

8.9

0.00%

16,245

145,911

1,123,268

53.49

61.21

KTT

5.5

0.00%

16,253

0.77

61.89

OCH

7.5

7.6

7.5

0.00%

1,416,100

9,637,750

1,500,000

71.43

62.44

SMT

0.00%

191,360

9.11

65.23

NVB

8.7

8.8

8.7

8.9

8.6

+100

+1.15%

51,100

447,200

2,619,492

124.74

66.19

TTZ

8.2

8.3

+100

+1.22%

1,000

8,300

62,835

2.99

81.34

LM7

3.5

0.00%

17,500

0.83

85.32

QHD

17.6

0.00%

97,235

4.63

92.49

CMS

5.3

0.00%

5,500

27,560

91,160

4.34

93.89

5,200

SD2

5.8

0.00%

83,657

3.98

102.38

C92

8.2

0.00%

43,566

2.07

116.09

MIM

12.5

0.00%

42,623

2.03

122.83

IVS

9.4

9.8

+400

+4.26%

500

4,900

333,200

15.87

135.59

SPI

0.9

0.00%

57,800

53,570

15,134

0.72

153.25

CJC

0.00%

84,000

4.00

154.19

MKV

11.9

0.00%

59,500

2.83

155.75

ATS

25.6

23.1

-2,500

-9.77%

100

2,310

80,850

3.85

160.42

CAN

46.2

0.00%

231,000

11.00

161.21

SDU

8.8

0.00%

176,000

8.38

189.05

DL1

33.8

33.3

-500

-1.48%

200

6,660

3,369,206

160.44

192.88

MCO

1.6

1.7

1.6

1.7

1.6

+100

+6.25%

200

330

6,977

0.33

222.28

CAG

117.8

0.00%

1,625,640

77.41

511.13

TTL

11.2

0.00%

468,761

22.32

511.19

LO5

3.6

3.3

-300

-8.33%

100

330

16,994

0.81

583.37

SVN

1.1

0.00%

23,100

1.10

36987.76

※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。
※配当や株式分割、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150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）。

ページトップへ

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」