会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ハノイ証取株価

2024/04/19 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
HNX インデックス 220.80
-5.40/-2.39%
売買高 127,734,425 株
（前日比 +59.73%）
売買高（相対取引を含む） 129,457,431 株
（前日比 +49.39%）
値上がり銘柄数 46
値下がり銘柄数 141
変わらず銘柄数 135
総銘柄数 322
売買代金 2,550,275 百万VND
（前日比 +62.94%）
売買代金（相対取引を含む） 2,598,243 百万VND
（前日比 +52.71%）
HNX30 467.39 -17.48 -3.61%
LARGE 221.77 -5.86 -2.58%
MID/SMALL 777.19 -12.10 -1.53%
VNX Allshare 1,904.40 -33.70 -1.74%
前日終値 226.20 (04/17) 
始値 225.11
高値 225.95
安値 218.88
年初来高値 245.90 (04/02) 
年初来安値 220.80 (04/19) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 4,772,100 6,567,140 -1,795,040
産業トレンド
-0.20 -1.09 -0.89 -3.16 -3.57 -0.41
-1.52 -0.71 -0.97 -1.59 -0.36 - -
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（2024/04/19 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
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
合計 0 0.00 0 0
AAV 3.3 3.3 3.3 3.5 3.2 0 0.00% 532,800 227,659 13.80 - 0 0
ADC 18.1 18 18 18 18 -100 -0.55% 600 71,603 4.34 6.29 0 0
ALT 17.6 0 0 0 0 0 0.00% - 100,966 6.12 - 0 0
AMC 18.9 0 0 0 0 0 0.00% - 53,865 3.26 - 0 0
AME 6.9 0 0 0 0 0 0.00% - 449,880 27.27 - 0 0
AMV 3.2 3.1 3.1 3.2 3 -100 -3.13% 742,000 406,428 24.63 6.46 0 0
API 4 3.7 4 4 3.7 -300 -7.50% 364,700 311,111 18.86 2.57 15,600 0
APS 5.4 5.3 5.4 5.4 5.2 -100 -1.85% 446,700 439,900 26.66 - 0 66,600
ARM 26.7 29.3 29.3 29.3 29.3 +2,600 +9.74% 100 91,161 5.52 23.33 0 0
ATS 9.1 10 10 10 10 +900 +9.89% 100 35,000 2.12 151.52 0 0
BAB 12.4 12 12.2 12.3 11.9 -400 -3.23% 24,100 10,001,120 606.13 11.64 100 0
BAX 40 39 39.9 39.9 39 -1,000 -2.50% 900 319,800 19.38 12.94 0 200
BBS 11 0 0 0 0 0 0.00% - 66,000 4.00 - 0 0
BCC 8.1 8 8.1 8.1 7.8 -100 -1.23% 217,800 985,678 59.74 - 4,000 2,200
BCF 28.9 0 0 0 0 0 0.00% - 932,984 56.54 - 0 0
BDB 13 0 0 0 0 0 0.00% - 14,644 0.89 - 0 0
BED 33 0 0 0 0 0 0.00% - 99,000 6.00 - 0 0
BKC 6.9 0 0 0 0 0 0.00% - 80,990 4.91 - 0 0
BNA 9.9 9.6 9.9 9.9 9.5 -300 -3.03% 80,400 239,999 14.55 3.01 0 0
BPC 9.3 0 0 0 0 0 0.00% - 35,340 2.14 - 0 0
BSC 12 0 0 0 0 0 0.00% - 37,809 2.29 - 0 0
BST 14.8 15.3 15.3 15.3 15.3 +500 +3.38% 100 16,830 1.02 9.22 0 0
BTS 5.5 5.4 5.3 5.4 5.3 -100 -1.82% 7,700 667,223 40.44 - 0 0
BTW 39.9 36.3 36.3 36.3 36.3 -3,600 -9.02% 200 339,768 20.59 7.78 0 0
BVS 32.6 32.4 32.7 33.5 30.7 -200 -0.61% 1,227,200 2,339,285 141.77 15.79 302,700 90,500
BXH 24.6 25.9 25.9 25.9 25.9 +1,300 +5.28% 300 78,012 4.73 64.75 0 0
C69 6.7 6.3 6.6 6.7 6.2 -400 -5.97% 431,800 389,340 23.60 14.65 12,900 1,800
CAG 7.9 8.6 7.9 8.6 7.9 +700 +8.86% 97,200 118,680 7.19 48.04 0 0
CAN 45.7 0 0 0 0 0 0.00% - 228,500 13.85 - 0 0
CAP 64.5 63 64.5 64.5 62 -1,500 -2.33% 61,500 633,334 38.38 5.95 0 0
CCR 12.4 11.6 11.6 11.6 11.6 -800 -6.45% 100 283,662 17.19 20.39 0 0
CDN 27 0 0 0 0 0 0.00% - 2,673,000 162.00 - 0 0
CEO 19 17.7 17.1 19 17.1 -1,300 -6.84% 14,564,500 9,109,814 552.11 35.76 961,000 432,930
CET 6 6.6 6.6 6.6 6.1 +600 +10% 28,500 39,930 2.42 40.24 0 0
CIA 9.8 9.8 10.2 10.2 9.7 0 0.00% 12,500 182,880 11.08 2.87 0 0
CJC 25.8 0 0 0 0 0 0.00% - 206,400 12.51 - 0 0
CKV 16 0 0 0 0 0 0.00% - 64,192 3.89 - 0 0
CLH 24.4 24 24.6 24.6 23.5 -400 -1.64% 41,800 288,000 17.45 6.11 0 0
CLM 73 73 73 73 73 0 0.00% 200 803,000 48.67 4.48 0 0
CMC 6.1 0 0 0 0 0 0.00% - 27,822 1.69 - 0 0
CMS 12.9 11.7 13 13 11.7 -1,200 -9.30% 146,500 297,794 18.05 780.00 0 0
CPC 17.9 17.9 17.9 17.9 17.9 0 0.00% 1,500 73,058 4.43 8.52 0 0
CSC 28.2 27.6 27.5 28.3 27.5 -600 -2.13% 55,800 860,422 52.15 2.76 0 0
CTB 24 0 0 0 0 0 0.00% - 328,320 19.90 - 0 0
CTC 1.3 0 0 0 0 0 0.00% - 20,540 1.24 - 0 0
CTP 4 4 4 4.3 3.8 0 0.00% 45,800 48,400 2.93 444.44 400 6,100
CTT 17 0 0 0 0 0 0.00% - 79,855 4.84 - 0 0
CVN 2.8 2.9 2.8 2.9 2.7 +100 +3.57% 109,600 86,130 5.22 9.83 0 0
CX8 7.5 7.4 7.5 7.5 7.4 -100 -1.33% 200 19,774 1.20 51.75 0 0
D11 11.5 11.5 11.5 11.5 11.5 0 0.00% 1,000 84,389 5.11 20.91 0 0
DAD 17.9 17.7 18 18 17.7 -200 -1.12% 400 82,468 5.00 7.79 0 0
DAE 14.8 0 0 0 0 0 0.00% - 28,500 1.73 - 0 0
DC2 6.6 7.2 6.6 7.2 6.6 +600 +9.09% 24,400 54,406 3.30 53.33 0 5,000
DDG 3.3 3.2 3.3 3.3 3.1 -100 -3.03% 399,200 191,488 11.61 4.20 100 0
DHP 11 0 0 0 0 0 0.00% - 104,414 6.33 - 0 0
DHT 26.7 27.3 26.7 27.6 26.6 +600 +2.25% 183,100 2,018,528 122.34 16.23 0 0
DIH 23.1 22.8 23 23 22.8 -300 -1.30% 2,200 134,754 8.17 9.57 0 0
DL1 4 3.9 4 4 3.7 -100 -2.50% 194,000 414,321 25.11 9.15 0 2,600
DNC 50.6 0 0 0 0 0 0.00% - 324,966 19.69 - 0 0
DNP 20.2 20.3 19.5 20.3 19.5 +100 +0.5% 2,700 2,413,692 146.28 548.65 0 0
DP3 68 67.5 67.5 67.5 66.6 -500 -0.74% 10,800 1,451,245 87.95 11.59 0 0
DPC 8.5 7.9 8 8 7.9 -600 -7.06% 200 17,675 1.07 - 0 0
DS3 4.9 0 0 0 0 0 0.00% - 52,282 3.17 - 0 0
DST 3.5 3.3 3.4 3.5 3.3 -200 -5.71% 257,700 106,323 6.44 3.33 0 0
DTC 3.8 3.8 3.8 3.9 3.8 0 0.00% 3,100 38,000 2.30 - 0 0
DTD 25.2 23.8 25.5 25.5 23.3 -1,400 -5.56% 966,000 1,174,397 71.18 7.44 8,800 64,700
DTG 41.9 42.8 41.9 42.9 41.5 +900 +2.15% 4,600 270,322 16.38 14.89 0 0
DTK 10.8 10.7 10.4 10.7 10.2 -100 -0.93% 2,100 7,305,612 442.76 13.51 0 0
DVG 2.5 2.5 2.5 2.5 2.4 0 0.00% 113,500 70,000 4.24 36.23 0 0
DVM 11.8 11.8 11.8 11.8 11.5 0 0.00% 781,000 420,670 25.50 9.74 0 0
DXP 12.8 12.7 12.8 13 12.6 -100 -0.78% 252,200 760,859 46.11 10.80 0 0
EBS 11.4 11.4 10.7 11.4 10.7 0 0.00% 4,000 113,608 6.89 11.49 0 0
ECI 24.5 0 0 0 0 0 0.00% - 43,120 2.61 - 0 0
EID 23.9 23.3 23.9 23.9 22.7 -600 -2.51% 25,000 349,500 21.18 5.41 0 0
EVS 7.2 6.9 7.2 7.2 6.8 -300 -4.17% 319,000 1,137,124 68.92 34.16 1,700 0
FID 2.2 2.1 2.3 2.3 2.1 -100 -4.55% 170,300 51,904 3.15 700.00 0 0
GDW 25.5 0 0 0 0 0 0.00% - 242,250 14.68 - 0 0
GIC 15.8 15.5 14.4 15.7 14.4 -300 -1.90% 1,600 187,860 11.39 11.30 0 100
GKM 29 29.2 29.2 29.2 28 +200 +0.69% 1,100,400 917,880 55.63 19.56 3,000 4,000
GLT 17.7 17.6 17.6 17.6 17.6 -100 -0.56% 100 164,577 9.97 7.14 0 0
GMA 48.8 0 0 0 0 0 0.00% - 976,000 59.15 - 0 0
GMX 19 19 19 19 19 0 0.00% 6,200 171,655 10.40 9.31 0 0
HAD 16.2 0 0 0 0 0 0.00% - 64,800 3.93 - 0 0
HAT 52 46.8 46.8 46.8 46.8 -5,200 -10.00% 100 146,156 8.86 7.57 0 0
HBS 7.8 7.6 7.8 7.8 7.5 -200 -2.56% 59,700 250,800 15.20 14.13 0 0
HCC 10.8 0 0 0 0 0 0.00% - 70,400 4.27 - 0 0
HCT 9.5 0 0 0 0 0 0.00% - 19,156 1.16 - 0 0
HDA 4.2 4.4 4 4.4 4 +200 +4.76% 1,100 121,440 7.36 77.19 0 0
HEV 30 0 0 0 0 0 0.00% - 30,000 1.82 - 0 0
HGM 48.4 48.4 48.4 48.4 48.4 0 0.00% 700 576,963 34.97 11.07 0 0
HHC 82.5 74.5 74.5 74.5 74.5 -8,000 -9.70% 200 1,223,663 74.16 24.69 0 0
HJS 33.9 0 0 0 0 0 0.00% - 711,897 43.15 - 0 0
HKT 3.6 3.5 3.5 3.5 3.5 -100 -2.78% 100 21,473 1.30 46.67 0 0
HLC 13.9 13.1 13.1 13.1 12.7 -800 -5.76% 3,400 332,939 20.18 3.36 100 200
HLD 26.9 26.5 26.9 26.9 25.6 -400 -1.49% 32,900 530,000 32.12 160.61 200 0
HMH 14.4 0 0 0 0 0 0.00% - 185,006 11.21 - 0 0
HMR 18.5 17 19.9 19.9 16.7 -1,500 -8.11% 151,900 95,412 5.78 14.53 0 0
HOM 3.9 3.9 3.9 3.9 3.7 0 0.00% 9,500 280,791 17.02 - 0 0
HTC 20.7 0 0 0 0 0 0.00% - 341,550 20.70 - 0 0
HTP 13.6 14.3 13.6 14.8 13.6 +700 +5.15% 1,075,000 1,312,811 79.56 - 0 0
HUT 17.1 16.8 15.8 17.1 15.8 -300 -1.75% 4,369,400 14,994,201 908.74 184.62 4,900 263,160
HVT 64.7 64.5 60.1 64.5 60.1 -200 -0.31% 1,900 708,730 42.95 11.64 0 0
ICG 7.5 7.3 7.2 7.3 7.2 -200 -2.67% 3,700 128,276 7.77 - 0 0
IDC 54.5 51.8 54.5 54.8 51.8 -2,700 -4.95% 3,280,700 17,093,996 1,036.00 12.27 115,300 904,320
IDJ 4.7 4.4 4.7 4.7 4.4 -300 -6.38% 1,106,400 763,357 46.26 4.49 3,000 117,500
IDV 37.1 36.9 37.1 37.1 36.7 -200 -0.54% 20,300 1,150,596 69.73 6.51 10,000 400
INC 21.7 0 0 0 0 0 0.00% - 43,400 2.63 - 0 0
INN 48.3 47.6 48.2 48.3 47.6 -700 -1.45% 5,900 854,801 51.81 10.90 0 0
IPA 13.5 12.7 13.4 13.4 12.4 -800 -5.93% 917,100 2,715,714 164.59 28.67 75,300 33,900
ITQ 2.9 2.8 2.9 2.9 2.7 -100 -3.45% 251,500 89,161 5.40 46.67 0 0
IVS 11.5 11.1 11.5 11.5 10.9 -400 -3.48% 228,600 769,785 46.65 28.46 4,800 4,900
KDM 19.4 19.3 19.4 19.4 18.7 -100 -0.52% 13,500 137,030 8.30 84.65 0 500
KHS 10.6 9.8 11.6 11.6 9.8 -800 -7.55% 2,700 118,491 7.18 - 0 0
KKC 5.5 6 6 6 5.2 +500 +9.09% 600 31,199 1.89 93.75 0 0
KMT 10.6 0 0 0 0 0 0.00% - 104,374 6.33 - 0 0
KSD 3.3 3.2 3.2 3.2 3.2 -100 -3.03% 10,500 38,400 2.33 246.15 0 0
KSF 40.6 40.6 40.5 40.7 40.5 0 0.00% 15,500 12,180,000 738.18 87.69 0 0
KSQ 2.6 2.7 2.6 2.8 2.4 +100 +3.85% 312,800 81,000 4.91 10.19 0 0
KST 12.8 0 0 0 0 0 0.00% - 76,698 4.65 - 0 0
KSV 28.1 28.1 28.1 28.1 27.6 0 0.00% 4,800 5,620,000 340.61 41.82 0 0
KTS 44.2 44.8 45 45 42.7 +600 +1.36% 800 227,136 13.77 5.95 0 0
KTT 3.6 3.8 3.9 3.9 3.8 +200 +5.56% 1,100 11,229 0.68 - 0 0
L14 38.1 36.8 38.3 38.3 36.8 -1,300 -3.41% 324,100 1,135,623 68.83 46.88 0 16,500
L18 37.5 37.4 37.5 37.6 36 -100 -0.27% 63,100 1,425,558 86.40 46.52 0 0
L40 19 19 19 19 19 0 0.00% 1,000 67,963 4.12 61.09 0 0
L43 2.7 0 0 0 0 0 0.00% - 9,450 0.57 - 0 0
L61 3.4 3.5 3.7 3.7 3.2 +100 +2.94% 300 26,517 1.61 - 0 0
L62 2.2 2 2.3 2.4 2 -200 -9.09% 11,500 16,596 1.01 - 0 0
LAS 21.7 19.6 21.5 21.5 19.6 -2,100 -9.68% 3,757,400 2,211,985 134.06 16.54 8,000 98,500
LBE 25 0 0 0 0 0 0.00% - 49,998 3.03 - 0 0
LCD 24.1 0 0 0 0 0 0.00% - 36,149 2.19 - 0 0
LDP 22.9 22.4 20.8 23 20.8 -500 -2.18% 31,800 284,550 17.25 - 0 0
LHC 47.5 47.4 45.5 47.5 45.5 -100 -0.21% 18,500 682,560 41.37 9.22 0 0
LIG 3.6 3.6 3.6 3.7 3.5 0 0.00% 438,700 339,194 20.56 35.64 0 0
MAC 13.8 14 14 14 13.6 +200 +1.45% 10,400 211,956 12.85 5.01 0 0
MAS 34.3 34.3 34.3 34.3 34.3 0 0.00% 500 146,382 8.87 51.50 0 0
MBG 3.9 3.9 3.9 4 3.8 0 0.00% 1,066,600 468,852 28.42 3.83 2,600 5,000
MBS 27 25.6 27 27.1 25.1 -1,400 -5.19% 8,292,500 11,203,573 679.00 20.41 441,900 663,430
MCC 12 0 0 0 0 0 0.00% - 59,833 3.63 - 0 0
MCF 10 10 10 10 9.9 0 0.00% 47,100 107,778 6.53 11.98 0 0
MCO 19 18.2 20.4 20.9 17.1 -800 -4.21% 76,900 74,692 4.53 236.36 0 0
MDC 11.8 11.4 11.5 11.5 11.4 -400 -3.39% 4,300 244,169 14.80 4.61 0 0
MED 25 25 25 25 25 0 0.00% 200 310,250 18.80 26.43 0 0
MEL 6.4 0 0 0 0 0 0.00% - 96,000 5.82 - 0 0
MHL 3.3 0 0 0 0 0 0.00% - 17,452 1.06 - 0 0
MKV 8.9 8.9 8.9 8.9 8.9 0 0.00% 1,200 44,500 2.70 7.18 0 0
MST 5.2 5.1 5.1 5.2 4.9 -100 -1.92% 1,262,500 387,622 23.49 5.34 16,400 136,800
MVB 20.9 20.9 20.9 20.9 20.9 0 0.00% 500 2,194,500 133.00 9.01 0 0
NAG 11.7 11.6 11.9 12 11.5 -100 -0.85% 126,500 367,100 22.25 12.78 0 6,400
NAP 9.1 0 0 0 0 0 0.00% - 195,807 11.87 - 0 0
NBC 12 11.8 12 12.1 11.6 -200 -1.67% 254,300 436,590 26.46 4.19 1,600 0
NBP 13.1 12.4 12.6 12.6 12 -700 -5.34% 1,100 159,532 9.67 18.45 0 0
NBW 28.8 26 26 26 26 -2,800 -9.72% 300 283,400 17.18 11.19 0 100
NDN 10.1 10 10.2 10.2 9.8 -100 -0.99% 221,300 716,579 43.43 3.29 1,000 5,200
NDX 6.2 6.2 6 6.2 6 0 0.00% 400 59,443 3.60 6.24 0 0
NET 85.7 84 84.7 85.7 83.3 -1,700 -1.98% 16,700 1,881,463 114.03 10.54 0 300
NFC 16.4 0 0 0 0 0 0.00% - 257,993 15.64 - 0 0
NHC 31 28 28 28 28 -3,000 -9.68% 700 85,163 5.16 - 0 0
NRC 4.4 4.4 4.4 4.4 4.1 0 0.00% 841,200 407,430 24.69 - 0 10,000
NSH 5.6 5.1 6.1 6.1 5.1 -500 -8.93% 137,200 105,537 6.40 115.91 20,000 0
NST 9.4 0 0 0 0 0 0.00% - 105,299 6.38 - 0 0
NTH 64 63.5 63.5 63.5 63.5 -500 -0.78% 400 685,930 41.57 13.08 0 0
NTP 39.1 38.1 39 39.1 37.9 -1,000 -2.56% 72,200 4,936,820 299.20 9.79 0 2,600
NVB 9.3 9.2 9.3 9.3 8.8 -100 -1.08% 130,700 5,122,593 310.46 - 1,100 10,000
OCH 6.4 6.4 6.4 6.5 6.1 0 0.00% 23,800 1,280,000 77.58 13.53 0 1,900
ONE 5.6 5.5 6 6 5.2 -100 -1.79% 18,200 43,415 2.63 24.12 0 0
PBP 11.7 11.7 12 12 11.2 0 0.00% 3,500 56,154 3.40 8.75 0 0
PCE 18.8 18.8 18.8 18.8 18.8 0 0.00% 300 188,000 11.39 11.56 0 0
PCG 6.3 6.3 6.7 6.8 6.3 0 0.00% 1,200 118,881 7.20 - 0 0
PCH 9.9 9.6 9.9 9.9 9.5 -300 -3.03% 73,300 211,200 12.80 17.84 0 0
PCT 9.6 0 0 0 0 0 0.00% - 480,341 29.11 - 0 0
PDB 9.6 9.7 9.7 9.9 9.5 +100 +1.04% 11,200 86,427 5.24 225.58 0 1,000
PEN 7.2 0 0 0 0 0 0.00% - 36,000 2.18 - 0 0
PGN 6.3 6.7 6.3 6.7 6.3 +400 +6.35% 18,800 56,621 3.43 10.84 0 0
PGS 29 29.9 27.8 29.9 27.8 +900 +3.1% 5,500 1,494,964 90.60 17.41 0 0
PGT 3.4 3.1 3.4 3.6 3.1 -300 -8.82% 4,100 28,650 1.74 - 0 0
PHN 52.1 0 0 0 0 0 0.00% - 377,929 22.90 - 0 0
PIA 28.5 28.9 28.8 28.9 28.8 +400 +1.4% 3,000 112,710 6.83 8.56 0 0
PIC 16.2 15.5 15.9 16.7 15.5 -700 -4.32% 7,000 516,768 31.32 14.90 0 0
PJC 26.5 0 0 0 0 0 0.00% - 194,162 11.77 - 0 0
PLC 28.5 26.8 28.5 28.5 26.8 -1,700 -5.96% 413,400 2,165,375 131.23 22.85 8,100 133,900
PMB 9.8 9.7 9.7 9.8 9.7 -100 -1.02% 21,900 116,400 7.05 22.99 0 0
PMC 81.9 81.9 80 81.9 79.2 0 0.00% 1,100 764,338 46.32 12.53 100 0
PMP 13.5 0 0 0 0 0 0.00% - 56,700 3.44 - 0 0
PMS 30.2 30.7 30.1 30.7 30.1 +500 +1.66% 1,100 221,094 13.40 7.94 0 0
POT 19 18 18 18 18 -1,000 -5.26% 100 349,740 21.20 133.33 0 0
PPE 13.4 0 0 0 0 0 0.00% - 26,800 1.62 - 0 0
PPP 18.1 18.1 16.8 18.1 16.8 0 0.00% 3,400 159,280 9.65 8.78 2,500 100
PPS 10.8 10.6 10.7 10.7 10.6 -200 -1.85% 12,400 159,000 9.64 11.24 5,000 0
PPT 10.6 10.5 10.6 10.7 10.4 -100 -0.94% 65,300 165,375 10.02 21.43 0 0
PPY 9 9.1 9.1 9.1 9.1 +100 +1.11% 400 85,030 5.15 8.00 0 0
PRC 23 22.5 21.9 22.8 21.9 -500 -2.17% 400 27,000 1.64 234.38 100 0
PRE 17.5 0 0 0 0 0 0.00% - 1,827,000 110.73 - 0 0
PSC 11.5 0 0 0 0 0 0.00% - 82,800 5.02 - 0 0
PSD 13.5 13 13 13.5 12.9 -500 -3.70% 32,900 673,763 40.83 4.69 0 0
PSE 10.2 10.1 10.2 10.2 10.1 -100 -0.98% 5,500 126,250 7.65 13.07 0 0
PSI 7.6 7.3 7.6 7.6 6.9 -300 -3.95% 417,600 436,841 26.48 17.85 100 16,200
PSW 7.7 7.6 7.6 7.7 7.5 -100 -1.30% 17,900 129,200 7.83 78.35 0 0
PTD 12.1 0 0 0 0 0 0.00% - 38,720 2.35 - 0 0
PTI 31.5 31.6 31.6 31.6 31.6 +100 +0.32% 100 2,540,504 153.97 - 0 0
PTS 7.7 7.9 7.9 7.9 7.9 +200 +2.6% 1,000 43,987 2.67 116.18 0 0
PV2 2.8 2.7 2.7 2.9 2.7 -100 -3.57% 108,900 99,546 6.03 11.64 0 0
PVB 23.1 23.1 23.1 23.8 22.3 0 0.00% 558,100 498,960 30.24 148.08 10,700 25,500
PVC 14.2 14.2 14.2 14.8 14 0 0.00% 3,140,400 710,000 43.03 56.80 0 0
PVG 8.3 8.4 8.3 8.6 8 +100 +1.2% 42,500 306,600 18.58 280.00 3,900 0
PVI 47.5 47.3 47.5 47.5 47.2 -200 -0.42% 23,500 11,079,640 671.49 11.72 16,600 20,900
PVS 38.6 38.4 38.5 39.5 38.2 -200 -0.52% 10,271,300 18,353,906 1,112.36 24.32 1,119,200 549,470
QHD 37.9 0 0 0 0 0 0.00% - 209,387 12.69 - 0 0
QST 22.2 0 0 0 0 0 0.00% - 71,928 4.36 - 0 0
QTC 13.2 0 0 0 0 0 0.00% - 35,640 2.16 - 0 0
RCL 12.5 12.5 12 12.5 12 0 0.00% 2,100 173,234 10.50 189.39 0 0
S55 48 48 48 48 48 0 0.00% 500 480,000 29.09 8.21 100 0
S99 11.6 11.4 11.6 11.7 11.1 -200 -1.72% 203,300 1,071,570 64.94 11.60 0 0
SAF 54.9 54.8 54.8 54.8 54.8 -100 -0.18% 1,000 660,153 40.01 15.58 0 0
SCG 64.9 65 64.9 65.1 64.7 +100 +0.15% 56,800 5,525,000 334.85 165.82 0 0
SCI 12.8 12.7 12.1 12.7 12.1 -100 -0.78% 44,000 322,705 19.56 15.28 0 0
SD5 7.3 7.3 7.3 7.3 7.2 0 0.00% 48,200 189,799 11.50 9.01 0 0
SD6 3.6 3.7 3.5 3.7 3.5 +100 +2.78% 26,500 128,655 7.80 1,850.00 0 0
SD9 8.7 8.5 8.7 8.7 8.5 -200 -2.30% 10,700 290,989 17.64 24.36 0 100
SDA 5.2 5.1 5.2 5.3 5 -100 -1.92% 86,300 133,651 8.10 - 0 0
SDC 7.9 0 0 0 0 0 0.00% - 20,616 1.25 - 0 0
SDG 18.4 18.3 18.3 18.3 18.3 -100 -0.54% 200 185,562 11.25 6.31 0 0
SDN 28.5 0 0 0 0 0 0.00% - 43,269 2.62 - 0 0
SDU 18.8 0 0 0 0 0 0.00% - 376,000 22.79 - 0 0
SEB 48.8 48.8 48.8 50 48.8 0 0.00% 1,400 1,561,598 94.64 10.66 0 0
SED 19.4 19.4 19.4 19.5 19.3 0 0.00% 16,800 179,873 10.90 5.26 0 0
SFN 22.9 0 0 0 0 0 0.00% - 65,589 3.98 - 0 0
SGC 71 0 0 0 0 0 0.00% - 507,478 30.76 - 0 0
SGD 13 0 0 0 0 0 0.00% - 52,559 3.19 - 0 0
SGH 24.2 0 0 0 0 0 0.00% - 299,211 18.13 - 0 0
SHE 8.7 8.4 8.2 8.4 8.1 -300 -3.45% 6,900 80,518 4.88 5.40 0 0
SHN 6.7 6.7 7.2 7.2 6.7 0 0.00% 200 868,368 52.63 335.00 0 0
SHS 18.6 17.4 16.8 18.6 16.8 -1,200 -6.45% 44,780,400 14,148,927 857.51 25.29 1,215,100 1,881,550
SJ1 11.8 11.9 11.6 11.9 11.6 +100 +0.85% 2,600 279,461 16.94 26.86 0 0
SJE 20.5 20.3 20.3 20.5 20.2 -200 -0.98% 15,500 490,625 29.73 6.04 0 0
SLS 156.8 154.1 155.9 155.9 153.5 -2,700 -1.72% 10,600 1,508,939 91.45 2.88 0 0
SMN 12 0 0 0 0 0 0.00% - 52,860 3.20 - 0 0
SMT 5.8 6 5.6 6.1 5.6 +200 +3.45% 33,600 32,805 1.99 58.25 0 0
SPC 9.6 8.7 8.7 8.7 8.7 -900 -9.38% 500 91,611 5.55 - 0 0
SPI 2.6 2.4 2.6 2.6 2.4 -200 -7.69% 18,700 40,356 2.45 - 0 4,300
SRA 2.9 2.9 2.9 3 2.8 0 0.00% 187,000 125,280 7.59 3.78 0 0
SSM 6 0 0 0 0 0 0.00% - 29,685 1.80 - 0 0
STC 17.1 17.1 17 17.1 17 0 0.00% 3,600 96,881 5.87 9.17 0 0
STP 8.8 9 8.6 9 8.6 +200 +2.27% 200 72,199 4.38 7.15 0 0
SVN 3.9 3.9 3.6 3.9 3.6 0 0.00% 900 81,900 4.96 82.98 0 0
SZB 39.2 43 42 43.1 41.5 +3,800 +9.69% 182,500 1,290,000 78.18 12.02 0 0
TA9 13.5 12.3 13.8 13.8 12.2 -1,200 -8.89% 159,900 152,763 9.26 8.00 0 12,000
TAR 6.9 6.3 6.3 6.3 6.3 -600 -8.70% 154,700 493,415 29.90 6.52 0 0
TBX 22.3 0 0 0 0 0 0.00% - 33,679 2.04 - 0 0
TC6 9.8 9.7 9.9 9.9 9.5 -100 -1.02% 244,100 315,212 19.10 5.23 0 0
TDN 13.1 13.1 13 13.3 12.7 0 0.00% 114,400 385,652 23.37 3.75 0 0
TDT 7 7 7 7 6.8 0 0.00% 37,900 167,276 10.14 12.89 0 0
TET 29.4 0 0 0 0 0 0.00% - 167,666 10.16 - 0 0
TFC 9.9 9.8 9.8 9.8 9.4 -100 -1.01% 6,100 164,934 10.00 5.77 0 0
THB 11.4 11.4 11.4 11.4 11.4 0 0.00% 1,000 130,240 7.89 44.53 0 0
THD 34.8 34.8 34.9 34.9 34.5 0 0.00% 5,200 13,397,999 812.00 75.98 0 200
THS 11.8 0 0 0 0 0 0.00% - 31,860 1.93 - 0 0
THT 13.5 13.1 13.2 13.2 13.1 -400 -2.96% 300 321,855 19.51 4.51 0 100
TIG 11.7 11.7 11.6 11.7 11.2 0 0.00% 1,395,300 2,059,276 124.80 7.85 45,900 370,930
TJC 15.1 15.1 15.1 15.1 15.1 0 0.00% 1,000 129,860 7.87 3.45 0 0
TKG 5.5 5 5.5 5.6 5 -500 -9.09% 104,800 31,577 1.91 17.01 0 0
TKU 16 17.6 17.6 17.6 17.6 +1,600 +10% 100 825,113 50.01 - 0 0
TMB 85 84 85 85.7 84 -1,000 -1.18% 39,600 1,260,000 76.36 3.80 0 0
TMC 9.2 0 0 0 0 0 0.00% - 114,080 6.91 - 0 0
TMX 8.9 8.1 8.1 8.1 8.1 -800 -8.99% 100 48,600 2.95 13.80 0 0
TNG 20 19.7 20 20 19.1 -300 -1.50% 1,975,900 2,236,403 135.54 6.84 259,600 54,900
TOT 19.5 0 0 0 0 0 0.00% - 117,867 7.14 - 0 0
TPH 15.4 0 0 0 0 0 0.00% - 32,278 1.96 - 0 0
TPP 9.6 10.5 10.5 10.5 10.5 +900 +9.38% 100 472,500 28.64 23.65 0 0
TSB 49.1 48.9 49 49 47.8 -200 -0.41% 10,400 329,854 19.99 77.99 0 100
TTC 10.7 10.6 10.8 10.8 10.6 -100 -0.93% 2,100 62,970 3.82 8.31 0 0
TTH 4 4.4 4 4.4 3.9 +400 +10% 1,092,000 164,449 9.97 8.51 400 5,900
TTL 7.7 7.7 7.7 7.7 7.7 0 0.00% 300 322,273 19.53 65.25 0 0
TTT 34.9 35.2 35.2 35.2 35.2 +300 +0.86% 100 160,871 9.75 6.57 0 0
TV3 12.5 11.6 11.6 11.6 11.3 -900 -7.20% 3,200 110,401 6.69 8.27 0 0
TV4 13.8 13 13.5 13.6 13 -800 -5.80% 24,100 257,159 15.59 7.85 0 0
TVC 8.4 8.1 8.2 8.3 8 -300 -3.57% 738,100 960,746 58.23 - 7,200 95,100
TVD 13.5 13.1 13.5 13.5 13 -400 -2.96% 99,400 589,014 35.70 4.26 0 0
TXM 4.6 5 4.8 5 4.8 +400 +8.7% 35,600 35,000 2.12 - 0 0
UNI 9.6 8.7 9.5 9.7 8.7 -900 -9.38% 5,500 135,873 8.23 202.33 0 0
V12 12.7 0 0 0 0 0 0.00% - 147,777 8.96 - 0 0
V21 6.6 6.8 6.8 6.8 6.6 +200 +3.03% 3,300 81,599 4.95 1,360.00 0 0
VBC 20 0 0 0 0 0 0.00% - 149,999 9.09 - 0 0
VC1 8.1 7.6 7.6 7.6 7.6 -500 -6.17% 200 91,200 5.53 34.86 0 0
VC2 8.6 8.4 8.6 8.6 8.2 -200 -2.33% 228,600 564,475 34.21 13.44 1,000 0
VC3 28.3 28.1 28.2 28.3 27.4 -200 -0.71% 648,000 3,139,956 190.30 22.27 0 0
VC6 15.6 0 0 0 0 0 0.00% - 137,278 8.32 - 0 0
VC7 11.6 11.3 11.7 11.8 11.1 -300 -2.59% 939,600 542,912 32.90 43.30 43,300 68,500
VC9 4.3 4 4.2 4.2 4 -300 -6.98% 12,600 66,781 4.05 40.82 0 0
VCC 10.7 10.5 10.6 10.6 10.3 -200 -1.87% 4,100 252,000 15.27 17.05 0 0
VCM 13.4 14.6 14.6 14.6 14.6 +1,200 +8.96% 100 43,800 2.65 51.05 0 0
VCS 61.9 61.9 61.9 62.3 60.6 0 0.00% 123,700 9,904,000 600.24 12.28 200 10,350
VDL 14.1 0 0 0 0 0 0.00% - 206,666 12.53 - 0 0
VE1 3.2 3.1 2.9 3.1 2.9 -100 -3.13% 200 18,387 1.11 - 0 0
VE3 10 0 0 0 0 0 0.00% - 13,197 0.80 - 0 0
VE4 259.4 0 0 0 0 0 0.00% - 266,663 16.16 - 0 0
VE8 4.9 0 0 0 0 0 0.00% - 8,820 0.53 - 0 0
VFS 19.4 19.5 19.3 19.5 18.6 +100 +0.52% 770,000 2,340,000 141.82 14.26 0 9,300
VGP 25.1 24.9 25.1 25.1 24.9 -200 -0.80% 6,700 194,865 11.81 9.47 0 0
VGS 27 24.3 26.8 26.8 24.3 -2,700 -10.00% 3,134,500 1,294,453 78.45 12.60 13,500 257,400
VHE 2.9 2.8 3 3 2.7 -100 -3.45% 236,400 92,792 5.62 63.64 0 0
VHL 12.4 12.1 12.1 12.1 12.1 -300 -2.42% 100 302,500 18.33 - 0 0
VIF 16.9 15.5 15.5 15.5 15.5 -1,400 -8.28% 4,800 5,425,000 328.79 20.53 0 0
VIG 6.9 6.5 6.9 6.9 6.4 -400 -5.80% 564,100 293,366 17.78 9.45 0 87,100
VIT 18 0 0 0 0 0 0.00% - 899,994 54.55 - 0 0
VLA 18.5 17 18.5 18.5 16.7 -1,500 -8.11% 600 33,966 2.06 607.14 0 0
VMC 7.6 7.6 7.6 7.6 7.6 0 0.00% 11,900 164,157 9.95 38.78 0 0
VMS 29.2 29.2 32.1 32.1 29.2 0 0.00% 500 262,800 15.93 18.11 0 0
VNC 35.9 35.5 36 38.8 35.5 -400 -1.11% 2,100 372,734 22.59 10.20 0 0
VNF 8.4 8.5 8.3 8.8 8.2 +100 +1.19% 10,100 269,453 16.33 48.85 0 0
VNR 23.1 22.9 23 23.1 22.8 -200 -0.87% 36,800 3,797,063 230.13 9.34 1,500 0
VNT 46.9 0 0 0 0 0 0.00% - 780,608 47.31 - 0 0
VSA 26.1 26.1 26.4 26.4 25.8 0 0.00% 27,300 367,918 22.30 8.61 0 0
VSM 18.1 17 17 17 17 -1,100 -6.08% 1,200 57,035 3.46 4.83 0 0
VTC 8.5 9 9 9 9 +500 +5.88% 200 40,762 2.47 91.84 0 0
VTH 8.2 0 0 0 0 0 0.00% - 64,780 3.93 - 0 0
VTJ 3.5 3.2 3.2 3.2 3.2 -300 -8.57% 200 36,480 2.21 33.68 0 0
VTV 5.7 6 5.5 6 5.3 +300 +5.26% 95,000 187,199 11.35 35.29 0 0
VTZ 8.6 8.2 8.3 8.4 8.1 -400 -4.65% 301,100 352,600 21.37 12.01 1,500 0
WCS 188.1 188 188.2 188.2 188 -100 -0.05% 400 470,000 28.48 9.08 0 0
WSS 5.7 5.3 5.7 5.7 5.3 -400 -7.02% 66,200 266,590 16.16 160.61 0 3,900
X20 10.6 0 0 0 0 0 0.00% - 182,850 11.08 - 0 0
合計 297,898,043 18,054.43 4,772,100 6,567,140
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

※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）。

ページトップへ