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

2023/03/31 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 207.50
+1.55/+0.75%
売買高 78,346,492 株
（前日比 +12.43%）
売買高（相対取引を含む） 83,549,392 株
（前日比 +15.55%）
値上がり銘柄数 82
値下がり銘柄数 75
変わらず銘柄数 185
総銘柄数 342
売買代金 1,109,338 百万VND
（前日比 +11.72%）
売買代金（相対取引を含む） 1,195,985 百万VND
（前日比 +15.99%）
HNX30 372.76 +4.72 +1.28%
LARGE 210.59 +1.83 +0.88%
MID/SMALL 695.38 +1.56 +0.22%
VNX Allshare 1,625.90 10.14 0.63%
前日終値 205.95 (03/30) 
始値 206.02
高値 207.50
安値 204.97
年初来高値 222.43 (01/31) 
年初来安値 201.62 (03/20) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) N/A N/A 0
金額 (百万VND) 0 0 0
産業トレンド
-0.35 +0.81 +0.95 +2.23 +0.13 +0.31
-0.64 -0.03 -0.23 +0.28 -0.57 - -
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（2023/03/31 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) 		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 0.00 0 0
SAF 65.6 71.8 59.1 71.8 59.1 +6,200 +9.45% 1,072 65,900 864,945 48.87 14.87 - -
VE4 103.9 110 110 110 110 +6,100 +5.87% 300 33,000 113,080 6.39 117.55 - -
PMC 77.9 83 82 83 77.7 +5,100 +6.55% 200,401 14,632,645 774,604 43.76 13.03 - -
HJS 41 45 37.2 45 37 +4,000 +9.76% 4,200 162,330 944,996 53.39 13.96 - -
MAS 33 36 36 36 36 +3,000 +9.09% 100 3,600 153,637 8.68 - - -
PVI 49.1 52 48.1 53 48.1 +2,900 +5.91% 47,100 2,395,570 12,180,577 688.17 13.99 - -
PTI 38 40.8 38 40.9 38 +2,800 +7.37% 71,400 2,787,770 3,280,145 185.32 - - -
L40 25.7 28.2 28.2 28.2 28.2 +2,500 +9.73% 100 2,820 100,871 5.70 2775.00 - -
PCE 22.5 24.7 24.7 24.7 24.7 +2,200 +9.78% 100 2,470 247,000 13.95 5.27 - -
LHC 48 50 48 50 48 +2,000 +4.17% 2,100 102,950 720,000 40.68 17.88 - -
NBW 25 26.9 22.6 26.9 22.6 +1,900 +7.60% 700 16,250 293,210 16.57 12.04 - -
SGD 19.8 21.6 21.6 21.6 21.6 +1,800 +9.09% 100 2,160 87,329 4.93 38.46 - -
VHL 22 23.5 19.8 23.5 19.8 +1,500 +6.82% 38,800 864,690 587,500 33.19 15.10 - -
KHS 18.1 19.5 19.6 19.8 19.5 +1,400 +7.73% 300 5,890 235,774 13.32 7.17 - -
SLS 149 150.3 150 151 150 +1,300 +0.87% 2,001 301,381 1,471,729 83.15 9.47 - -
HTP 40.5 41.6 39.9 42.5 39.9 +1,100 +2.72% 62,173 2,522,827 3,819,087 215.77 66.72 - -
IDC 39.9 41 40 41.4 39.5 +1,100 +2.76% 4,534,837 184,249,254 13,529,997 764.41 47.95 - -
VTC 12.4 13.5 13.5 13.5 13.5 +1,100 +8.87% 163 2,106 61,143 3.45 - - -
MBS 14.8 15.8 14.8 15.8 14.7 +1,000 +6.76% 7,824,288 120,770,617 6,012,890 339.71 18.23 - -
PGS 25 25.9 25 25.9 25 +900 +3.60% 301 7,645 1,294,969 73.16 19.36 - -
TMX 10.4 11.3 11.3 11.3 11.3 +900 +8.65% 100 1,130 67,800 3.83 23.15 - -
VCC 12 12.8 12 12.8 12 +800 +6.67% 1,700 21,680 153,600 8.68 48.99 - -
LDP 7.4 8.1 8.1 8.1 7.8 +700 +9.46% 151,010 1,214,851 102,895 5.81 16.07 - -
PEN 7.2 7.9 7.4 7.9 7.4 +700 +9.72% 300 2,320 39,500 2.23 - - -
CMC 6.1 6.7 6.7 6.7 6.7 +600 +9.84% 600 4,020 30,559 1.73 17.10 - -
CSC 31.9 32.5 32.5 32.8 31.7 +600 +1.88% 77,179 2,502,060 830,497 46.92 43.36 - -
L14 44.2 44.8 44.3 45 43.8 +600 +1.36% 214,967 9,504,311 1,382,488 78.11 32.07 - -
BXH 12 12.5 12.5 12.5 12.5 +500 +4.17% 200 2,500 37,651 2.13 27.73 - -
CEO 21.7 22.2 21.7 22.2 21.5 +500 +2.30% 7,441,610 163,118,238 5,712,948 322.77 195.86 - -
DIH 28.8 29.3 28.1 29.3 28.1 +500 +1.74% 300 8,550 173,171 9.78 269.02 - -
PPS 10.3 10.8 10.8 10.8 10.8 +500 +4.85% 100 1,080 162,000 9.15 14.94 - -
VCS 49.9 50.4 50.1 52 50 +500 +1.00% 32,525 1,644,385 8,064,000 455.59 11.83 - -
VIG 5.3 5.8 5.4 5.8 5.3 +500 +9.43% 1,065,310 5,911,494 197,973 11.18 297.62 - -
ADC 14.6 15 15 15 15 +400 +2.74% 1,000 15,000 59,669 3.37 10.38 - -
BVS 18.7 19.1 18.7 19.5 18.6 +400 +2.14% 291,218 5,562,102 1,379,023 77.91 11.67 - -
DAD 17 17.4 17 17.4 17 +400 +2.35% 1,100 18,970 81,070 4.58 10.40 - -
EID 20.5 20.9 20.5 21 20.2 +400 +1.95% 4,400 89,410 313,500 17.71 8.17 - -
IDV 27.4 27.8 27.1 27.8 27.1 +400 +1.46% 2,964 81,294 701,336 39.62 8.01 - -
VC6 7.5 7.9 7.5 7.9 7.5 +400 +5.33% 1,200 9,050 69,519 3.93 11.70 - -
VIT 19 19.4 20.5 20.5 17.1 +400 +2.11% 15,300 278,230 969,993 54.80 13.06 - -
APS 9.7 10 9.8 10.1 9.6 +300 +3.09% 2,084,449 20,618,173 830,000 46.89 3.08 - -
L18 25.1 25.4 25.1 25.4 25.1 +300 +1.20% 44,912 1,130,530 968,160 54.70 58.04 - -
L43 5 5.3 5 5.3 5 +300 +6.00% 200 1,030 18,550 1.05 - - -
MDC 13 13.3 13 13.3 12.8 +300 +2.31% 5,100 65,880 284,864 16.09 11.02 - -
PBP 10.9 11.2 10.8 11.2 10.7 +300 +2.75% 5,100 55,640 53,755 3.04 35.44 - -
VTZ 7.7 8 7.5 8 7.5 +300 +3.90% 14,817 113,431 184,000 10.40 9.64 - -
DHP 10.8 11 11 11 11 +200 +1.85% 100 1,100 104,414 5.90 9.59 - -
GKM 36.2 36.4 36.3 36.4 34.9 +200 +0.55% 213,660 7,582,991 866,826 48.97 24.82 - -
ICG 4.4 4.6 4.4 4.6 4.4 +200 +4.55% 4,700 20,740 80,831 4.57 18.10 - -
IDJ 8.3 8.5 8.4 8.5 8.2 +200 +2.41% 1,379,540 11,551,668 1,474,667 83.31 8.89 - -
LM7 2.2 2.4 2.1 2.4 2.1 +200 +9.09% 6,300 13,550 12,000 0.68 - - -
MAC 8.4 8.6 8.6 8.6 8.3 +200 +2.38% 2,400 20,430 130,202 7.36 - - -
PCT 6.4 6.6 6.6 6.6 6.5 +200 +3.13% 505 3,302 182,159 10.29 18.04 - -
RCL 13.2 13.4 12.9 13.4 12.9 +200 +1.52% 5,000 66,000 185,707 10.49 19.92 - -
SHS 9 9.2 9 9.3 8.9 +200 +2.22% 27,351,777 249,434,670 7,481,042 422.66 6.63 - -
THD 39.4 39.6 39.5 39.8 39.4 +200 +0.51% 5,701 226,049 13,860,000 783.05 97.85 - -
THT 12.1 12.3 12.2 12.3 12 +200 +1.65% 25,100 305,200 302,199 17.07 9.43 - -
TV4 12.9 13.1 12.1 13.1 12.1 +200 +1.55% 200 2,520 259,138 14.64 8.96 - -
VC3 28.6 28.8 28.3 29.7 28.3 +200 +0.70% 193,900 5,604,410 2,886,267 163.07 57.75 - -
WSS 4.8 5 4.8 5 4.8 +200 +4.17% 3,500 17,220 251,500 14.21 70.22 - -
BAB 13.6 13.7 13.6 13.7 13.4 +100 +0.74% 33,452 450,937 11,143,393 629.57 23.44 - -
BCF 37.1 37.2 37.2 37.2 37.1 +100 +0.27% 700 25,990 1,035,291 58.49 18.63 - -
BII 2 2.1 2 2.1 2 +100 +5.00% 419,118 857,307 121,128 6.84 18.31 - -
DVM 18.9 19 18.9 19.3 18.8 +100 +0.53% 278,646 5,308,811 677,350 38.27 8.21 - -
GIC 12.8 12.9 13 13 12.9 +100 +0.78% 300 3,880 156,348 8.83 10.80 - -
HMR 7 7.1 7 7.1 7 +100 +1.43% 10,000 70,670 39,848 2.25 9.25 - -
HUT 15.8 15.9 15.8 15.9 15.6 +100 +0.63% 5,303,855 80,496,591 5,543,248 313.18 92.04 - -
IPA 11.3 11.4 11.3 11.5 11.1 +100 +0.88% 116,560 1,321,146 2,437,728 137.72 2.29 - -
IVS 5.2 5.3 5.1 5.3 5.1 +100 +1.92% 15,800 82,170 367,555 20.77 25.79 - -
LIG 3.7 3.8 3.7 3.8 3.6 +100 +2.70% 371,373 1,374,242 340,990 19.26 11.26 - -
MHL 5 5.1 5.1 5.1 5.1 +100 +2.00% 100 510 26,972 1.52 - - -
MST 3.9 4 4 4.1 3.9 +100 +2.56% 501,201 1,994,464 272,563 15.40 12.81 - -
POT 15.8 15.9 15.9 15.9 15.6 +100 +0.63% 4,429 69,518 308,937 17.45 28.45 - -
PSI 5.5 5.6 5.3 5.6 5.3 +100 +1.82% 33,807 184,780 335,111 18.93 24.36 - -
PVL 2.3 2.4 2.4 2.5 2.3 +100 +4.35% 3,008,518 7,425,424 120,000 6.78 - - -
PVS 25.3 25.4 25.4 25.7 25.3 +100 +0.40% 3,863,733 98,546,795 12,140,344 685.90 29.97 - -
TTH 2 2.1 2 2.1 2 +100 +5.00% 109,280 220,671 78,487 4.43 384.21 - -
UNI 8.8 8.9 8.3 8.9 8.1 +100 +1.14% 600 4,990 138,997 7.85 28000.00 - -
V12 10.9 11 10.6 11 10.6 +100 +0.92% 1,500 16,350 63,998 3.62 21.78 - -
V21 3.2 3.3 3.1 3.3 3.1 +100 +3.13% 12,700 40,640 39,599 2.24 42.72 - -
VC7 6.7 6.8 6.7 6.8 6.6 +100 +1.49% 30,004 200,915 326,708 18.46 33.67 - -
VMC 8.5 8.6 8.5 8.8 8.4 +100 +1.18% 20,442 174,157 185,756 10.49 140.88 - -
AAV 3.9 3.9 3.9 3.9 3.8 0 0.00% 189,341 720,942 269,052 15.20 30.60 - -
ALT 15.1 15.1 15.1 0 0 0 0.00% - - 86,624 4.89 19.30 - -
AMC 25.3 25.3 25.3 0 0 0 0.00% - - 72,105 4.07 11.97 - -
AME 10.8 10.8 10.8 10.8 10.8 0 0.00% 4,000 43,200 704,160 39.78 14.70 - -
AMV 3.7 3.7 3.7 3.8 3.6 0 0.00% 1,043,134 3,860,817 485,091 27.41 10.91 - -
API 8.5 8.5 8.8 8.8 8.4 0 0.00% 253,483 2,149,576 714,714 40.38 11.62 - -
ARM 45 45 45 0 0 0 0.00% - - 140,008 7.91 80.52 - -
ART 1.3 1.3 1.3 0 0 0 0.00% - - 125,999 7.12 14.87 - -
ATS 11.9 11.9 11.9 0 0 0 0.00% - - 41,650 2.35 36.21 - -
BAX 60 60 60 0 0 0 0.00% - - 492,000 27.80 11.79 - -
BBS 11 11 11 0 0 0 0.00% - - 66,000 3.73 8.17 - -
BDB 10.1 10.1 10.1 0 0 0 0.00% - - 11,377 0.64 9.44 - -
BED 39.9 39.9 39.9 0 0 0 0.00% - - 119,700 6.76 26.33 - -
BKC 6.5 6.5 6.5 0 0 0 0.00% - - 76,295 4.31 32.12 - -
BLF 3.2 3.2 3.2 0 0 0 0.00% - - 36,800 2.08 - - -
BNA 9.8 9.8 9.8 9.9 9.7 0 0.00% 79,950 818,690 196,000 11.07 6.45 - -
BPC 10 10 10 0 0 0 0.00% - - 38,000 2.15 12.96 - -
BSC 13 13 13 0 0 0 0.00% - - 40,960 2.31 787.10 - -
BST 17.2 17.2 17.2 0 0 0 0.00% - - 18,920 1.07 13.18 - -
C69 5.5 5.5 5.5 5.6 5.4 0 0.00% 73,300 400,540 330,000 18.64 39.20 - -
CAG 8.1 8.1 8.1 8.1 8.1 0 0.00% 400 3,240 111,780 6.32 70.22 - -
CAN 37.4 37.4 37.4 0 0 0 0.00% - - 187,000 10.56 8.58 - -
CCR 10.8 10.8 10.8 0 0 0 0.00% - - 264,099 14.92 13.03 - -
CET 4.6 4.6 4.3 4.6 4.3 0 0.00% 4,800 20,750 27,830 1.57 414.29 - -
CJC 30 30 30 0 0 0 0.00% - - 120,000 6.78 - - -
CKV 12.3 12.3 12.3 0 0 0 0.00% - - 49,348 2.79 40.00 - -
CLH 28.4 28.4 28.4 0 0 0 0.00% - - 340,800 19.25 7.77 - -
CLM 72.6 72.6 72.6 0 0 0 0.00% - - 798,600 45.12 11.66 - -
CMS 5.3 5.3 5.3 0 0 0 0.00% - - 134,898 7.62 35.83 - -
CTB 19 19 19 0 0 0 0.00% - - 259,920 14.68 13.72 - -
CTC 1.8 1.8 1.7 1.8 1.7 0 0.00% 14,213 24,294 28,440 1.61 12.44 - -
CTT 14 14 14 0 0 0 0.00% - - 65,763 3.72 6.48 - -
CTX 7.6 7.6 7.6 0 0 0 0.00% - - 599,695 33.88 - - -
CVN 3.2 3.2 3.1 3.2 3.1 0 0.00% 4,500 14,030 95,040 5.37 9.84 - -
CX8 5.9 5.9 5.9 0 0 0 0.00% - - 13,030 0.74 428.57 - -
D11 12 12 11.9 12 11.9 0 0.00% 3,000 35,940 88,058 4.98 5.16 - -
DC2 4.8 4.8 4.7 4.8 4.7 0 0.00% 2,110 10,117 34,544 1.95 7.07 - -
DDG 42.1 42.1 42 42.2 41.8 0 0.00% 145,804 6,119,718 2,519,259 142.33 29.27 - -
DL1 3.4 3.4 3.3 3.4 3.3 0 0.00% 176,879 597,798 361,203 20.41 16.33 - -
DNC 32.9 32.9 32.9 0 0 0 0.00% - - 211,292 11.94 13.53 - -
DPC 12.3 12.3 12.3 0 0 0 0.00% - - 27,519 1.55 10.71 - -
DS3 5.5 5.5 5.5 5.8 5.4 0 0.00% 2,500 14,290 58,684 3.32 12.10 - -
DST 4 4 4 4 3.9 0 0.00% 50,700 202,600 128,876 7.28 10.95 - -
DTC 5.1 5.1 4.8 5.1 4.8 0 0.00% 23,000 112,170 51,000 2.88 32.22 - -
DTK 9 9 9 0 0 0 0.00% - - 6,144,907 347.17 11.23 - -
DVG 2.7 2.7 2.6 2.7 2.6 0 0.00% 157,300 409,290 75,600 4.27 27.92 - -
DXP 9.6 9.6 9.5 9.6 9.4 0 0.00% 46,463 441,378 261,907 14.80 10.41 - -
DZM 2.9 2.9 2.9 0 0 0 0.00% - - 15,648 0.88 - - -
EBS 9.6 9.6 9.6 0 0 0 0.00% - - 95,670 5.41 11.27 - -
ECI 27.8 27.8 27.8 0 0 0 0.00% 1 25 48,928 2.76 13.62 - -
EVS 9.1 9.1 9.1 9.3 9 0 0.00% 66,300 604,840 937,304 52.96 6.25 - -
FID 1.6 1.6 1.6 1.6 1.5 0 0.00% 129,900 207,090 39,546 2.23 160.00 - -
GMA 44.4 44.4 44.4 0 0 0 0.00% - - 888,000 50.17 55.31 - -
HBS 5.1 5.1 5.1 5.2 5 0 0.00% 27,800 139,960 168,300 9.51 46.75 - -
HCC 10.9 10.9 10.9 0 0 0 0.00% - - 71,052 4.01 35.51 - -
HCT 16.9 16.9 16.9 0 0 0 0.00% - - 34,077 1.93 45.38 - -
HEV 34 34 34 0 0 0 0.00% - - 34,000 1.92 16.52 - -
HGM 48.5 48.5 48.5 0 0 0 0.00% - - 578,155 32.66 8.18 - -
HHC 92 92 92 0 0 0 0.00% - - 1,511,100 85.37 28.68 - -
HHG 1.2 1.2 1.2 1.3 1.1 0 0.00% 429,673 519,204 41,876 2.37 - - -
HKT 6.9 6.9 6.9 0 0 0 0.00% - - 42,332 2.39 84.15 - -
HLC 10.2 10.2 10 10.2 10 0 0.00% 7,501 75,750 259,235 14.65 6.42 - -
HOM 4.7 4.7 4.6 4.7 4.6 0 0.00% 32,600 150,300 338,389 19.12 370.37 - -
HTC 18.4 18.4 18.4 0 0 0 0.00% - - 303,600 17.15 17.22 - -
HVT 49.7 49.7 49.7 0 0 0 0.00% - - 546,107 30.85 12.84 - -
INC 34.2 34.2 34.2 0 0 0 0.00% - - 68,400 3.86 11.87 - -
KKC 4.5 4.5 4.9 4.9 4.5 0 0.00% 700 3,350 23,399 1.32 19.36 - -
KLF 0.8 0.8 0.8 0 0 0 0.00% - - 132,282 7.47 130.00 - -
KMT 8.8 8.8 8.8 0 0 0 0.00% - - 86,650 4.90 8.73 - -
KSD 6.1 6.1 6.1 6.1 6.1 0 0.00% 10,000 61,000 73,200 4.14 5.94 - -
KST 14 14 14 0 0 0 0.00% - - 83,888 4.74 13.02 - -
KSV 27 27 27 0 0 0 0.00% - - 5,400,000 305.08 14.17 - -
KTS 14.5 14.5 14.5 0 0 0 0.00% - - 73,515 4.15 20.16 - -
KVC 1.4 1.4 1.4 1.4 1.3 0 0.00% 753,093 988,490 69,300 3.92 - - -
L61 5 5 5 0 0 0 0.00% - - 37,881 2.14 175.51 - -
L62 3.7 3.7 3.5 3.7 3.5 0 0.00% 200 720 30,703 1.73 - - -
LAS 8.2 8.2 8.3 8.3 8.1 0 0.00% 134,012 1,087,990 925,422 52.28 38.64 - -
LCD 26.7 26.7 26.7 0 0 0 0.00% - - 40,049 2.26 25.30 - -
LCS 2.2 2.2 2.2 0 0 0 0.00% - - 16,720 0.94 - - -
LUT 1.7 1.7 1.7 0 0 0 0.00% - - 25,432 1.44 518.75 - -
MBG 4.9 4.9 4.8 4.9 4.7 0 0.00% 458,115 2,204,543 589,071 33.28 13.05 - -
MCC 9.9 9.9 9.9 0 0 0 0.00% - - 49,363 2.79 30.09 - -
MCF 7.7 7.7 7.7 7.7 7.7 0 0.00% 3,900 30,030 82,989 4.69 11.88 - -
MED 22 22 22 0 0 0 0.00% - - 273,020 15.42 48.26 - -
MEL 6.3 6.3 6.2 6.3 6.2 0 0.00% 1,100 6,840 94,500 5.34 4.12 - -
MIM 4.2 4.2 4.2 0 0 0 0.00% - - 14,321 0.81 5.36 - -
MKV 13.1 13.1 13.1 0 0 0 0.00% - - 65,500 3.70 9.56 - -
MVB 18 18 18 0 0 0 0.00% - - 1,890,000 106.78 9.67 - -
NAG 16.8 16.8 16.7 16.8 16.5 0 0.00% 314,164 5,211,330 531,662 30.04 13.99 - -
NAP 8.4 8.4 8.4 0 0 0 0.00% - - 180,744 10.21 18.07 - -
NBC 10.9 10.9 11.1 11.1 10.7 0 0.00% 142,750 1,541,880 403,290 22.78 16.53 - -
NBP 13.8 13.8 13.8 0 0 0 0.00% 25 345 177,544 10.03 8.58 - -
NDN 7.4 7.4 7.4 7.5 7.3 0 0.00% 103,788 767,345 530,269 29.96 4.24 - -
NDX 7 7 7 7 7 0 0.00% 2,507 17,549 67,113 3.79 14.50 - -
NET 46 46 46 0 0 0 0.00% - - 1,030,325 58.21 11.26 - -
NFC 12.8 12.8 12.8 0 0 0 0.00% - - 201,360 11.38 17.59 - -
NHC 33 33 33 0 0 0 0.00% - - 100,371 5.67 10.60 - -
NST 5.9 5.9 5.9 5.9 5.9 0 0.00% 1,100 6,490 66,092 3.73 17.08 - -
NTH 54.2 54.2 54.2 0 0 0 0.00% - - 585,471 33.08 10.73 - -
OCH 7.6 7.6 7.5 7.6 7.5 0 0.00% 116,200 876,450 1,520,000 85.88 - - -
ONE 5 5 5 5.1 5 0 0.00% 10,200 51,140 39,468 2.23 12.21 - -
PDB 9.8 9.8 9.8 9.9 9.8 0 0.00% 1,100 10,810 87,318 4.93 125.97 - -
PGN 7.7 7.7 7.6 7.7 7.6 0 0.00% 52,500 400,820 65,072 3.68 9.05 - -
PGT 3.1 3.1 2.9 3.1 2.9 0 0.00% 1,300 3,860 28,650 1.62 129.23 - -
PHN 40 40 40 0 0 0 0.00% 4 172 290,156 16.39 10.49 - -
PIA 25 25 25 0 0 0 0.00% - - 97,500 5.51 8.91 - -
PIC 15.3 15.3 15.3 0 0 0 0.00% 7 107 510,100 28.82 13.47 - -
PJC 26 26 26 0 0 0 0.00% - - 190,498 10.76 8.90 - -
PMB 9.7 9.7 9.7 9.7 9.7 0 0.00% 200 1,940 116,400 6.58 7.97 - -
PMP 11.1 11.1 11.1 0 0 0 0.00% - - 46,620 2.63 18.24 - -
PMS 23 23 23 0 0 0 0.00% - - 165,641 9.36 8.28 - -
PPE 7.8 7.8 7.8 0 0 0 0.00% - - 15,600 0.88 41.42 - -
PPP 13.6 13.6 13.6 0 0 0 0.00% - - 119,680 6.76 9.53 - -
PPY 9.3 9.3 9.3 0 0 0 0.00% - - 86,899 4.91 10.36 - -
PRE 17 17 17 0 0 0 0.00% - - 1,237,600 69.92 10.69 - -
PSC 12.9 12.9 12.9 0 0 0 0.00% - - 92,880 5.25 15.11 - -
PSD 13.5 13.5 13.4 13.5 13.4 0 0.00% 36,300 489,640 414,215 23.40 8.01 - -
PSE 9.9 9.9 9.6 9.9 9.6 0 0.00% 2,106 20,249 123,750 6.99 6.29 - -
PSW 7.2 7.2 7.2 7.2 7.1 0 0.00% 6,900 49,380 122,400 6.92 7.63 - -
PTD 18.9 18.9 18.9 0 0 0 0.00% - - 60,480 3.42 10.50 - -
PTS 10.2 10.2 10.2 0 0 0 0.00% 1 10 56,794 3.21 7.07 - -
PV2 2 2 2 2 2 0 0.00% 14,900 29,800 73,738 4.17 50.43 - -
PVB 13.1 13.1 13.2 13.3 12.9 0 0.00% 183,100 2,406,080 282,960 15.99 814.81 - -
QHD 36.7 36.7 36.7 0 0 0 0.00% - - 202,757 11.46 18.82 - -
QST 9.2 9.2 9.2 0 0 0 0.00% - - 29,808 1.68 8.66 - -
QTC 12.5 12.5 12.5 0 0 0 0.00% - - 33,750 1.91 10.54 - -
SD4 2.7 2.7 2.7 0 0 0 0.00% - - 27,810 1.57 42.05 - -
SD5 6.6 6.6 6.5 6.6 6.5 0 0.00% 5,800 38,100 171,599 9.69 15.92 - -
SD6 2.9 2.9 2.8 2.9 2.8 0 0.00% 1,700 4,810 100,838 5.70 438.10 - -
SD9 6.7 6.7 6.7 6.9 6.7 0 0.00% 42,614 287,124 229,368 12.96 48.51 - -
SDA 5.5 5.5 5.5 5.5 5.5 0 0.00% 22,404 123,222 144,133 8.14 35.13 - -
SDC 8.5 8.5 8.5 0 0 0 0.00% - - 22,182 1.25 10.98 - -
SDN 47 47 47 0 0 0 0.00% - - 71,356 4.03 7.24 - -
SDT 3.1 3.1 3.1 3.1 3.1 0 0.00% 100 310 132,470 7.48 - - -
SDU 28 28 28 0 0 0 0.00% - - 560,000 31.64 497.78 - -
SED 18 18 18 0 0 0 0.00% - - 166,892 9.43 7.15 - -
SFN 18.1 18.1 16.6 19.9 16.6 0 0.00% 301 5,480 51,841 2.93 4.21 - -
SGH 24.8 24.8 24.8 0 0 0 0.00% - - 306,630 17.32 143.38 - -
SHE 9.1 9.1 9.2 9.2 9.1 0 0.00% 1,000 9,110 87,228 4.93 8.36 - -
SIC 27.5 27.5 27.5 0 0 0 0.00% - - 659,980 37.29 42.32 - -
SJE 26.1 26.1 26.1 0 0 0 0.00% - - 573,465 32.40 14.72 - -
SMN 13.1 13.1 13.5 13.5 12.7 0 0.00% 3,100 39,520 57,444 3.25 8.26 - -
SPC 15.2 15.2 15.2 0 0 0 0.00% - - 160,056 9.04 9.50 - -
SSM 7.5 7.5 7.5 0 0 0 0.00% - - 37,106 2.10 - - -
STC 20.5 20.5 18.5 20.5 18.5 0 0.00% 500 10,020 116,143 6.56 9.23 - -
STP 6.1 6.1 6.1 6.1 6.1 0 0.00% 578 3,523 48,935 2.76 13.90 - -
SVN 3.5 3.5 3.5 3.5 3.3 0 0.00% 5,200 17,760 73,500 4.15 200.00 - -
TA9 12.3 12.3 11.2 12.3 11.2 0 0.00% 200 2,350 152,763 8.63 13.20 - -
TBX 22.3 22.3 22.3 0 0 0 0.00% - - 33,679 1.90 301.35 - -
TDT 8 8 7.9 8 7.8 0 0.00% 9,200 72,010 191,172 10.80 10.20 - -
TET 30.3 30.3 30.3 0 0 0 0.00% - - 172,799 9.76 15.85 - -
TFC 6 6 6 0 0 0 0.00% 2 13 100,980 5.71 - - -
THB 12 12 12 0 0 0 0.00% - - 137,095 7.75 - - -
THS 13 13 13 0 0 0 0.00% 1 14 35,100 1.98 12.26 - -
TJC 18.3 18.3 18.3 0 0 0 0.00% - - 157,380 8.89 8.97 - -
TKG 13.6 13.6 13.6 13.6 13.5 0 0.00% 6,900 93,730 85,888 4.85 17.92 - -
TOT 15 15 15 0 0 0 0.00% 1 15 82,425 4.66 22.02 - -
TPH 14.6 14.6 14.6 14.6 14.6 0 0.00% 3,200 46,720 30,601 1.73 17.24 - -
TPP 9.5 9.5 9.5 0 0 0 0.00% - - 427,500 24.15 27.91 - -
TSB 37 37 37.4 37.4 37 0 0.00% 1,701 63,096 249,583 14.10 17.89 - -
TTC 13 13 13 0 0 0 0.00% - - 77,227 4.36 8.10 - -
TTL 8.8 8.8 8.8 0 0 0 0.00% - - 368,313 20.81 63.55 - -
TTT 77 77 77 0 0 0 0.00% - - 351,906 19.88 45.69 - -
TTZ 1.8 1.8 1.8 0 0 0 0.00% - - 13,627 0.77 43.69 - -
TV3 14.6 14.6 14.2 14.6 14.2 0 0.00% 500 7,220 138,952 7.85 11.64 - -
TVD 14.7 14.7 14.7 14.8 14.5 0 0.00% 261,900 3,842,550 660,954 37.34 7.56 - -
TXM 3.4 3.4 3.4 0 0 0 0.00% - - 23,800 1.34 8000.00 - -
VBC 21 21 21 0 0 0 0.00% - - 157,499 8.90 13.64 - -
VC9 4.3 4.3 4.3 4.3 4.2 0 0.00% 5,900 24,830 50,289 2.84 102.76 - -
VCM 22 22 22 0 0 0 0.00% - - 66,000 3.73 66.36 - -
VE1 2.6 2.6 2.6 2.6 2.6 0 0.00% 1,100 2,860 15,421 0.87 36.41 - -
VE2 6.5 6.5 6.5 0 0 0 0.00% - - 13,638 0.77 14.97 - -
VE8 5.1 5.1 5.1 0 0 0 0.00% - - 9,180 0.52 16.25 - -
VGP 26.8 26.8 26.8 0 0 0 0.00% - - 209,735 11.85 12.68 - -
VIF 12.4 12.4 12.4 12.4 12.4 0 0.00% 100 1,240 4,340,000 245.20 28.88 - -
VLA 54 54 54 0 0 0 0.00% - - 107,892 6.10 16.65 - -
VMS 17 17 17 0 0 0 0.00% - - 153,000 8.64 13.76 - -
VNC 36 36 36 0 0 0 0.00% 1 36 377,984 21.36 20.60 - -
VNR 23.1 23.1 22.9 23.4 22.9 0 0.00% 13,000 300,970 3,482,028 196.72 14.09 - -
VNT 60.8 60.8 60.8 0 0 0 0.00% - - 723,131 40.85 66.06 - -
VSM 22.2 22.2 22.2 0 0 0 0.00% - - 67,710 3.83 6.30 - -
VTJ 2.8 2.8 2.8 2.9 2.8 0 0.00% 400 1,130 31,920 1.80 - - -
VTL 13.8 13.8 13.8 0 0 0 0.00% - - 69,828 3.95 110.99 - -
WCS 157 157 157 157 157 0 0.00% 101 15,857 392,500 22.18 82.35 - -
X20 7.8 7.8 7.8 0 0 0 0.00% - - 134,550 7.60 19.13 - -
CIA 11.8 11.7 11.7 11.7 11.6 -100 -0.85% 5,605 65,147 218,337 12.34 - - -
CTP 3.3 3.2 3.3 3.3 3.2 -100 -3.03% 5,600 18,100 38,720 2.19 88.37 - -
DHT 39.8 39.7 39.3 39.7 39.1 -100 -0.25% 6,800 267,110 1,048,370 59.23 16.12 - -
ITQ 2.5 2.4 2.5 2.5 2.4 -100 -4.00% 39,000 93,700 76,424 4.32 19.14 - -
KSQ 1.8 1.7 1.8 1.8 1.7 -100 -5.56% 15,810 26,948 51,000 2.88 56.00 - -
MCO 3.3 3.2 3.3 3.3 3.2 -100 -3.03% 13,700 43,980 13,133 0.74 280.00 - -
NRC 3.9 3.8 3.8 3.9 3.8 -100 -2.56% 330,472 1,260,648 351,871 19.88 7.11 - -
NTP 31.3 31.2 31.3 31.3 31.2 -100 -0.32% 16,322 509,353 4,042,750 228.40 15.71 - -
PCH 4.2 4.1 4.2 4.4 4.1 -100 -2.38% 36,448 153,251 82,000 4.63 21.99 - -
PVC 14.6 14.5 14.5 14.8 14.4 -100 -0.68% 917,179 13,345,985 725,000 40.96 203.42 - -
PVG 7.7 7.6 7.7 7.7 7.5 -100 -1.30% 30,100 228,730 277,400 15.67 35.91 - -
S55 50.5 50.4 47.2 50.4 47.2 -100 -0.20% 403 19,666 504,000 28.47 13.88 - -
S99 8 7.9 8.1 8.1 7.9 -100 -1.25% 36,542 290,787 414,171 23.40 9.06 - -
SRA 3.3 3.2 3.3 3.3 3.2 -100 -3.03% 139,500 460,050 138,240 7.81 6.28 - -
TAR 12.7 12.6 12.8 12.8 12.4 -100 -0.79% 872,421 10,954,434 986,829 55.75 13.39 - -
TDN 10.3 10.2 10.3 10.4 10.1 -100 -0.97% 25,700 263,270 300,279 16.96 10.43 - -
TIG 7.9 7.8 7.9 8 7.8 -100 -1.27% 456,792 3,578,578 1,372,851 77.56 9.53 - -
TNG 17.2 17.1 17.3 17.3 17 -100 -0.58% 1,358,250 23,226,522 1,797,514 101.55 8.65 - -
TVC 4.8 4.7 4.8 4.8 4.6 -100 -2.08% 539,709 2,532,011 557,470 31.50 2.28 - -
VC2 9 8.9 9 9 8.6 -100 -1.11% 48,001 417,489 356,000 20.11 19.38 - -
VDL 16 15.9 15.9 15.9 15.1 -100 -0.63% 1,500 23,530 233,049 13.17 109.46 - -
VGS 12.7 12.6 12.7 12.7 12.2 -100 -0.79% 501,806 6,223,029 610,192 34.47 7.45 - -
VHE 2.9 2.8 2.9 2.9 2.8 -100 -3.45% 151,300 423,920 92,792 5.24 67.20 - -
VKC 1.2 1.1 1.2 1.3 1.1 -100 -8.33% 416,516 496,959 21,207 1.20 92.37 - -
VNF 8.9 8.8 8.9 8.9 8.8 -100 -1.12% 400 3,540 278,963 15.76 7.09 - -
BCC 12 11.8 12.2 12.2 11.6 -200 -1.67% 904,644 10,695,175 1,453,876 82.14 33.58 - -
BTS 5.9 5.7 5.9 5.9 5.7 -200 -3.39% 27,600 161,310 704,291 39.79 38.52 - -
CDN 27.2 27 27.2 28.4 27 -200 -0.74% 7,200 195,560 2,673,000 151.02 12.08 - -
DTD 16.6 16.4 16.6 16.7 16.2 -200 -1.20% 383,299 6,277,526 695,611 39.30 7.09 - -
GLT 23.3 23.1 23.1 23.1 23.1 -200 -0.86% 1,200 27,720 187,833 10.61 5.00 - -
HDA 4.7 4.5 4.6 4.6 4.5 -200 -4.26% 37,600 170,460 103,500 5.85 11.27 - -
HLD 27.4 27.2 27 27.2 26.7 -200 -0.73% 500 13,480 544,000 30.73 65.44 - -
KSF 40.6 40.4 39 40.6 39 -200 -0.49% 15,903 640,172 12,120,000 684.75 55.90 - -
L35 2.8 2.6 2.6 2.6 2.6 -200 -7.14% 1,000 2,600 8,489 0.48 - - -
NSH 4.6 4.4 4.5 4.5 4.4 -200 -4.35% 40,511 179,011 91,051 5.14 64.29 - -
NVB 15.5 15.3 15.2 15.3 15.1 -200 -1.29% 119,434 1,822,049 8,519,095 481.30 10633.33 - -
PCG 6.4 6.2 6.2 6.2 6.2 -200 -3.13% 600 3,720 116,994 6.61 48.48 - -
SCG 69.8 69.6 70.1 70.6 69 -200 -0.29% 165,401 11,553,090 5,916,000 334.24 45.11 - -
SCI 9.1 8.9 8.9 9.1 8.8 -200 -2.20% 45,000 400,530 226,148 12.78 4.69 - -
SHN 7.9 7.7 8.3 8.3 7.6 -200 -2.53% 500 3,900 997,975 56.38 43.77 - -
SPI 2.6 2.4 2.5 2.5 2.4 -200 -7.69% 105,500 253,900 40,356 2.28 20.53 - -
TC6 9.3 9.1 9.4 9.4 8.8 -200 -2.15% 381,320 3,448,919 295,715 16.71 11.50 - -
TKC 2 1.8 1.8 1.9 1.8 -200 -10.00% 797,800 1,449,920 27,044 1.53 43.36 - -
TMC 10.4 10.2 10.2 10.2 10.2 -200 -1.92% 200 2,040 126,480 7.15 19.81 - -
VE3 8.8 8.6 8.6 8.6 8.6 -200 -2.27% 100 860 11,350 0.64 12.71 - -
VTH 7.3 7.1 6.7 7.1 6.6 -200 -2.74% 800 5,340 56,090 3.17 13.53 - -
VTV 4.8 4.6 4.7 4.8 4.6 -200 -4.17% 7,800 36,650 143,519 8.11 21.33 - -
DNP 23.3 23 23.1 23.1 23 -300 -1.29% 2,800 64,520 2,734,725 154.50 322.37 - -
GMX 20.5 20.2 20.1 20.2 20.1 -300 -1.46% 300 6,040 182,496 10.31 7.32 - -
LBE 17.3 17 17 17 17 -300 -1.73% 1,800 30,600 18,630 1.05 21.15 - -
SMT 8.1 7.8 7.7 7.8 7.7 -300 -3.70% 1,092 8,488 42,646 2.41 51.49 - -
TMB 26 25.7 25.6 25.8 25.1 -300 -1.15% 2,900 73,970 385,500 21.78 5.01 - -
VC1 8.3 8 8 8.1 8 -300 -3.61% 1,500 12,010 96,000 5.42 38.93 - -
INN 38.9 38.5 37.4 38.5 37.4 -400 -1.03% 6,209 232,338 691,383 39.06 14.00 - -
KTT 4.7 4.3 4.3 4.3 4.3 -400 -8.51% 1,200 5,160 12,707 0.72 13.96 - -
SJ1 14.4 14 14 14 14 -400 -2.78% 100 1,400 328,778 18.58 28.24 - -
HMH 11.2 10.7 11.2 12.3 10.7 -500 -4.46% 23,774 272,589 137,470 7.77 16.70 - -
TKU 12.3 11.8 11.8 12.8 11.8 -500 -4.07% 2,700 32,000 502,912 28.41 9.88 - -
HAT 23.2 22.6 22 25.5 22 -600 -2.59% 35,600 804,470 70,580 3.99 61.58 - -
VSA 23.8 23.2 21.8 23.2 21.8 -600 -2.52% 200 4,500 327,038 18.48 11.10 - -
KDM 14.5 13.6 14.5 15 13.6 -900 -6.21% 87,501 1,238,645 96,560 5.46 - - -
SDG 15.9 15 15 15 15 -900 -5.66% 100 1,500 152,100 8.59 15.40 - -
PLC 34.3 33.3 34.3 34.7 33.2 -1,000 -2.92% 1,031,272 34,902,542 2,690,559 152.01 17.35 - -
GDW 30.4 29.3 27.4 29.3 27.4 -1,100 -3.62% 340 9,506 278,350 15.73 18.21 - -
CAP 83.9 82.6 84 84 82 -1,300 -1.55% 15,204 1,263,126 648,738 36.65 8.82 - -
CPC 15.8 14.5 14.5 14.5 14.5 -1,300 -8.23% 100 1,450 59,181 3.34 9.55 - -
HAD 16.4 15.1 15.1 15.1 15.1 -1,300 -7.93% 1,000 15,100 60,400 3.41 28.60 - -
SZB 28.9 27.4 27.6 27.6 27.1 -1,500 -5.19% 1,300 35,520 822,000 46.44 13.12 - -
SEB 46.7 44.7 44.7 44.7 44.7 -2,000 -4.28% 100 4,470 1,430,399 80.81 11.61 - -
DAE 21.5 19.4 21.7 21.7 19.4 -2,100 -9.77% 3,300 71,360 29,074 1.64 9.52 - -
DNM 21 18.9 18.9 18.9 18.9 -2,100 -10.00% 500 9,450 99,283 5.61 9.34 - -
BTW 27 24.3 24.3 24.3 24.3 -2,700 -10.00% 100 2,430 227,448 12.85 11.79 - -
PRC 30.2 27.2 30 30 27.2 -3,000 -9.93% 34,977 968,162 32,640 1.84 14.40 - -
DP3 99.5 95 95 95 95 -4,500 -4.52% 100 9,500 817,000 46.16 10.72 - -
SGC 71.2 64.1 71.2 71.2 64.1 -7,100 -9.97% 409 26,932 458,160 25.88 16.75 - -
合計 257,600,512 14,553.70 0 0
▼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

※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