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

2024/04/25 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 227.57
-0.30/-0.13%
売買高 55,268,515 株
（前日比 -31.58%）
売買高（相対取引を含む） 61,955,215 株
（前日比 -26.81%）
値上がり銘柄数 52
値下がり銘柄数 105
変わらず銘柄数 165
総銘柄数 322
売買代金 1,064,987 百万VND
（前日比 -30.26%）
売買代金（相対取引を含む） 1,223,690 百万VND
（前日比 -23.92%）
HNX30 487.77 -1.45 -0.30%
LARGE 229.39 -0.21 -0.09%
MID/SMALL 788.21 -2.38 -0.30%
VNX Allshare 1,971.90 -1.19 -0.06%
前日終値 227.87 (04/24) 
始値 227.94
高値 228.08
安値 225.84
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) 3,833,380 1,833,400 1,999,980
産業トレンド
+0.56 +0.29 +0.26 -0.62 -1.14 -0.03
+0.32 -0.13 -0.46 -1.25 -0.24 - -
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（2024/04/25 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
HHC 76.7 83.6 76.7 83.6 76.7 +6,900 +9% 600 1,373,130 84.76 27.70 0 0
NET 82.6 87.9 84 87.9 84 +5,300 +6.42% 26,100 1,968,817 121.53 11.03 0 100
CAN 50 54.9 54.9 54.9 54.9 +4,900 +9.8% 100 274,500 16.94 22.74 0 0
ARM 29.3 32.2 32.2 32.2 32.2 +2,900 +9.9% 100 100,183 6.18 25.64 0 0
CLM 77.2 79.8 79.8 79.8 79.8 +2,600 +3.37% 100 877,800 54.19 4.90 0 0
HMR 16.2 17.8 17.5 17.8 17.5 +1,600 +9.88% 80,400 99,902 6.17 15.21 0 0
MCO 16.6 18.2 18.1 18.2 18.1 +1,600 +9.64% 60,500 74,692 4.61 236.36 0 0
VLA 16.9 18.5 18.5 18.5 18.5 +1,600 +9.47% 100 36,963 2.28 660.71 0 0
SZB 42.5 44 42.6 46.7 42.6 +1,500 +3.53% 59,400 1,320,000 81.48 12.30 0 0
VMS 29.9 31.4 30 31.4 30 +1,500 +5.02% 420,100 282,600 17.44 19.48 0 0
VNC 38.2 39.6 41 41 36.2 +1,400 +3.66% 300 415,783 25.67 11.38 0 0
CAG 11.3 12.4 11.5 12.4 11.3 +1,100 +9.73% 205,500 171,120 10.56 69.27 0 0
VIF 14.4 15.5 14.6 15.5 14.4 +1,100 +7.64% 6,200 5,425,000 334.88 20.53 0 0
LDP 22.8 23.8 22.8 24.8 21.5 +1,000 +4.39% 53,600 302,335 18.66 - 0 0
VE3 10 10.9 10.9 10.9 10.9 +900 +9% 100 14,385 0.89 63.01 0 0
DC2 8.1 8.9 8.1 8.9 8.1 +800 +9.88% 69,400 67,251 4.15 65.93 0 0
IDC 54.4 55.2 54.4 55.4 53.8 +800 +1.47% 1,330,400 18,215,996 1,124.44 13.07 267,000 10,000
VTH 8.1 8.8 8 8.8 7.9 +700 +8.64% 14,200 69,520 4.29 10.48 0 0
SCG 66.5 67.1 66.6 67.1 66.6 +600 +0.9% 49,900 5,703,500 352.07 280.75 0 0
CET 7.1 7.6 6.8 7.7 6.8 +500 +7.04% 1,300 45,980 2.84 422.22 0 0
QTC 13.2 13.7 13.7 13.7 13.7 +500 +3.79% 100 36,990 2.28 20.27 0 0
SLS 157.5 158 156.6 158 156.5 +500 +0.32% 4,900 1,547,127 95.50 2.96 0 500
VSM 17 17.5 17.5 17.5 17.5 +500 +2.94% 11,900 58,712 3.62 4.97 1,900 0
AAV 4.2 4.6 4.5 4.6 4.3 +400 +9.52% 2,737,200 317,343 19.59 - 28,700 10,760
DTK 10.7 11.1 10.7 11.1 10.7 +400 +3.74% 1,900 7,578,719 467.82 14.02 0 0
GKM 29 29.4 29.3 29.4 28 +400 +1.38% 612,800 924,167 57.05 19.69 1,800 33,200
MKV 9.2 9.6 8.8 9.6 8.8 +400 +4.35% 500 48,000 2.96 7.74 0 0
CDN 26.5 26.8 26.5 26.8 26.5 +300 +1.13% 2,300 2,653,200 163.78 9.64 0 0
CMC 6.4 6.7 6.7 6.7 6.7 +300 +4.69% 1,100 30,559 1.89 43.79 0 0
DTD 25.5 25.8 25.5 26.3 25.2 +300 +1.18% 592,200 1,273,086 78.59 5.18 85,300 21,500
HKT 3.5 3.8 3.7 3.8 3.7 +300 +8.57% 1,900 23,313 1.44 50.67 0 0
PRE 18.2 18.5 17.1 18.5 17.1 +300 +1.65% 10,100 1,931,400 119.22 8.26 0 100
SHN 7 7.3 7.7 7.7 7.3 +300 +4.29% 500 946,132 58.40 280.77 0 0
VNR 23.4 23.7 23.7 23.7 23.5 +300 +1.28% 8,600 3,929,712 242.57 9.61 0 100
DHT 28.7 28.9 28.7 30 28.4 +200 +0.7% 161,200 2,136,830 131.90 17.18 900 2,600
DIH 21.8 22 21.2 22 21.2 +200 +0.92% 9,200 130,026 8.03 9.23 0 0
KSQ 2.7 2.9 2.7 2.9 2.6 +200 +7.41% 373,600 87,000 5.37 10.94 0 0
L62 2 2.2 2.1 2.2 2 +200 +10% 4,300 18,256 1.13 - 0 0
VC9 4 4.2 4.2 4.2 4 +200 +5% 3,500 70,120 4.33 42.86 0 0
HTP 13.8 13.9 13.8 14.4 13.5 +100 +0.72% 796,400 1,276,089 78.77 - 0 0
KSD 3.3 3.4 3.4 3.4 3.3 +100 +3.03% 8,000 40,800 2.52 261.54 0 0
MST 5.1 5.2 5.1 5.2 5 +100 +1.96% 782,900 395,222 24.40 5.45 5,700 39,400
NAG 11.6 11.7 11.6 11.8 11.6 +100 +0.86% 159,100 370,265 22.86 15.46 5,400 4,100
NTP 39.9 40 40 40.5 39.9 +100 +0.25% 167,300 5,183,013 319.94 10.28 0 700
PGT 3.5 3.6 3.7 3.7 3.4 +100 +2.86% 900 33,270 2.05 2.98 0 0
PPT 10.4 10.5 10.4 10.6 10.3 +100 +0.96% 139,500 165,375 10.21 21.43 0 0
SHS 18.6 18.7 18.6 18.7 18.2 +100 +0.54% 15,200,800 15,206,031 938.64 27.18 2,100 636,500
TDN 13.1 13.2 13 13.3 13 +100 +0.76% 169,000 388,596 23.99 3.78 0 0
TVC 8.6 8.7 8.6 8.7 8.5 +100 +1.16% 325,400 1,031,913 63.70 4.17 0 13,400
V21 6.8 6.9 6.8 6.9 6.7 +100 +1.47% 3,500 82,799 5.11 1,380.00 0 0
VHE 2.8 2.9 2.8 3 2.8 +100 +3.57% 1,820,200 96,106 5.93 65.91 0 0
WCS 188.1 188.2 188.2 188.2 188.2 +100 +0.05% 100 470,500 29.04 9.09 0 0
API 4.1 4.1 4.1 4.1 3.9 0 0.00% 143,300 344,744 21.28 - 100 18,600
APS 5.6 5.6 5.5 5.6 5.4 0 0.00% 212,700 464,800 28.69 - 100 23,900
ATS 11 11 10.1 11 10.1 0 0.00% 700 38,500 2.38 166.67 0 0
BAB 12.2 12.2 12.2 12.2 12.1 0 0.00% 2,400 10,167,805 627.64 11.83 0 0
BCC 8.1 8.1 8.1 8.1 7.9 0 0.00% 173,200 997,999 61.60 - 0 3,300
C69 6.5 6.5 6.5 6.5 6.3 0 0.00% 226,000 401,700 24.80 41.94 0 5,100
CCR 12.4 12.4 12.4 12.4 12.4 0 0.00% 1,000 303,225 18.72 21.79 0 0
CIA 10.2 10.2 10.1 10.2 10.1 0 0.00% 2,800 190,345 11.75 34.23 0 0
CLH 23.7 23.7 23.9 23.9 23.3 0 0.00% 13,700 284,400 17.56 6.04 500 2,600
CTP 4.6 4.6 4.6 4.6 4.2 0 0.00% 36,600 55,660 3.44 511.11 400 0
DL1 3.8 3.8 3.9 3.9 3.7 0 0.00% 180,000 403,697 24.92 9.57 0 0
DVG 2.6 2.6 2.6 2.7 2.5 0 0.00% 82,100 72,800 4.49 37.68 0 0
DXP 12.4 12.4 12.5 12.5 12.3 0 0.00% 193,000 742,886 45.86 10.54 0 0
GIC 15 15 14.6 15 14.6 0 0.00% 2,100 181,800 11.22 10.93 200 0
GMX 19.2 19.2 19.2 19.3 19.2 0 0.00% 1,300 173,461 10.71 9.41 0 0
HBS 8 8 8 8 7.8 0 0.00% 11,700 264,000 16.30 14.87 0 100
HCC 10.9 10.9 10.9 10.9 10.9 0 0.00% 200 71,052 4.39 7.78 0 0
HOM 3.9 3.9 3.9 3.9 3.9 0 0.00% 1,300 280,791 17.33 - 0 0
IDV 37 37 37 37.1 37 0 0.00% 11,900 1,153,715 71.22 6.53 0 0
KKC 6.7 6.7 7.2 7.3 6.7 0 0.00% 1,700 34,839 2.15 104.69 0 0
L18 37.6 37.6 37.6 37.6 37.1 0 0.00% 50,100 1,433,181 88.47 34.06 0 0
L43 2.4 2.4 2.4 2.4 2.4 0 0.00% 100 8,400 0.52 - 0 0
LCD 24.1 24.1 24.1 24.1 24.1 0 0.00% 400 36,149 2.23 317.11 0 0
LHC 47.5 47.5 47.5 47.5 47 0 0.00% 39,600 684,000 42.22 8.38 0 5,500
LIG 3.6 3.6 3.6 3.7 3.5 0 0.00% 167,600 339,194 20.94 116.13 0 0
MCF 10 10 10 10 9.9 0 0.00% 9,400 107,778 6.65 11.98 0 0
MDC 11.3 11.3 11.3 11.3 11.3 0 0.00% 8,000 242,027 14.94 4.57 0 0
NDX 6.2 6.2 6.1 6.2 6.1 0 0.00% 800 59,443 3.67 14.45 0 0
OCH 6.4 6.4 6.4 6.4 6.3 0 0.00% 5,800 1,280,000 79.01 10.47 0 0
ONE 6 6 6 6 5.5 0 0.00% 11,800 47,362 2.92 26.32 0 0
PDB 11.2 11.2 11.2 11.2 11.2 0 0.00% 10,300 99,792 6.16 59.26 0 0
PGS 33.5 33.5 34.2 34.2 33.4 0 0.00% 3,400 1,674,960 103.39 17.60 0 0
PIC 16.7 16.7 15.5 16.7 15.4 0 0.00% 2,100 556,776 34.37 16.06 0 0
PMB 9.8 9.8 9.8 9.8 9.8 0 0.00% 300 117,600 7.26 23.22 0 0
PPY 9.4 9.4 9.4 9.4 9.4 0 0.00% 1,700 87,833 5.42 8.27 0 0
PSD 13 13 13.1 13.2 12.9 0 0.00% 79,600 673,763 41.59 10.87 0 0
PSW 7.7 7.7 7.6 7.7 7.6 0 0.00% 2,100 130,900 8.08 79.38 0 0
PTI 32.1 32.1 32.2 32.2 32.1 0 0.00% 200 2,580,702 159.30 10.21 0 0
PV2 2.7 2.7 2.6 2.8 2.6 0 0.00% 76,300 99,546 6.14 11.64 0 0
PVS 39.3 39.3 39.5 39.5 38.7 0 0.00% 4,711,400 18,784,075 1,159.51 24.89 2,049,800 20,900
SAF 52 52 52 52 52 0 0.00% 300 626,423 38.67 14.78 0 0
SD5 7.4 7.4 7.3 7.4 7.3 0 0.00% 6,300 192,399 11.88 9.14 0 0
SED 19.5 19.5 19.5 19.6 19.5 0 0.00% 37,500 180,800 11.16 5.29 0 2,700
SHE 8.5 8.5 8.3 8.5 8.3 0 0.00% 2,400 81,477 5.03 5.47 0 0
SJE 20.5 20.5 20.2 20.5 20.1 0 0.00% 2,900 495,459 30.58 6.10 0 0
SPI 2.4 2.4 2.3 2.4 2.3 0 0.00% 14,200 40,356 2.49 - 0 10,400
SRA 3 3 3 3 2.9 0 0.00% 39,700 129,600 8.00 26.55 0 0
STC 17.1 17.1 17.1 17.1 17.1 0 0.00% 5,100 96,881 5.98 9.17 0 0
STP 9.3 9.3 9.3 9.3 9.3 0 0.00% 500 74,605 4.61 7.39 0 0
TC6 9.8 9.8 9.7 9.8 9.7 0 0.00% 49,100 318,462 19.66 5.29 0 4,000
TDT 7 7 7 7 6.9 0 0.00% 64,700 167,276 10.33 12.89 0 0
TFC 10 10 9.4 10 9.4 0 0.00% 200 168,300 10.39 3.25 0 0
THD 35.3 35.3 35.4 35.4 35.3 0 0.00% 2,000 13,590,499 838.92 77.07 0 0
THT 12.9 12.9 12.9 12.9 12.9 0 0.00% 1,300 316,941 19.56 4.44 0 0
TSB 50.5 50.5 48.5 50.5 48.5 0 0.00% 200 340,647 21.03 80.54 100 0
TV4 13 13 13 13 13 0 0.00% 10,900 257,159 15.87 7.85 0 0
TXM 5.6 5.6 5.5 5.8 5.1 0 0.00% 11,800 39,200 2.42 - 0 0
UNI 9 9 8.5 9 8.4 0 0.00% 10,800 140,559 8.68 209.30 0 0
VC3 30.4 30.4 30.4 30.9 29.7 0 0.00% 696,900 3,396,963 209.69 24.09 0 0
VNF 8.8 8.8 8.8 8.8 8.8 0 0.00% 1,200 278,963 17.22 50.57 0 0
VSA 26 26 25.9 26 25.9 0 0.00% 1,900 366,509 22.62 8.57 0 0
VTC 8.5 8.5 8.6 8.6 8.5 0 0.00% 600 38,498 2.38 42.29 0 0
ALT 18 17.9 18 19 17.9 -100 -0.56% 500 102,687 6.34 14.62 0 0
AMV 3.3 3.2 3.3 3.3 3.2 -100 -3.03% 343,400 419,538 25.90 30.48 0 0
CAP 63 62.9 63 63.1 62 -100 -0.16% 50,700 632,329 39.03 5.94 0 0
CSC 28.5 28.4 28.1 28.5 28.1 -100 -0.35% 22,300 885,362 54.65 17.42 0 0
CVN 2.9 2.8 2.9 2.9 2.7 -100 -3.45% 173,700 83,160 5.13 9.49 0 0
DAD 17.9 17.8 17.1 17.8 17.1 -100 -0.56% 400 82,934 5.12 7.83 0 0
DDG 3.4 3.3 3.4 3.5 3.3 -100 -2.94% 405,200 197,472 12.19 - 3,700 4,000
DNP 20 19.9 19.5 19.9 19.5 -100 -0.50% 1,500 2,366,132 146.06 58.53 0 0
DS3 4.9 4.8 4.6 4.9 4.5 -100 -2.04% 11,700 51,215 3.16 18.11 0 0
DST 3.6 3.5 3.5 3.5 3.4 -100 -2.78% 79,500 112,767 6.96 0.02 0 0
DTC 4.1 4 4 4 4 -100 -2.44% 2,900 40,000 2.47 - 0 0
DVM 11.7 11.6 11.7 11.7 11.5 -100 -0.85% 307,500 413,540 25.53 9.58 0 0
FID 2.3 2.2 2.2 2.3 2.1 -100 -4.35% 253,000 54,375 3.36 733.33 0 0
GLT 17.4 17.3 17 17.3 17 -100 -0.57% 1,200 161,771 9.99 7.02 0 0
HDA 4.2 4.1 4.3 4.3 4.1 -100 -2.38% 25,900 113,160 6.99 - 0 0
HUT 17.2 17.1 17.2 17.2 16.7 -100 -0.58% 1,952,000 15,261,955 942.10 187.91 8,950 15,900
IDJ 4.7 4.6 4.7 4.7 4.6 -100 -2.13% 163,300 798,055 49.26 7.29 0 300
ITQ 3 2.9 3 3 2.8 -100 -3.33% 73,900 92,346 5.70 48.33 0 0
IVS 11.7 11.6 11.5 11.6 11.3 -100 -0.85% 72,200 804,460 49.66 29.74 6,500 1,900
MAC 14.5 14.4 14.1 14.4 14.1 -100 -0.69% 300 218,012 13.46 5.15 0 0
MBG 4.1 4 4.1 4.1 4 -100 -2.44% 130,300 480,874 29.68 - 0 10,000
NBC 12.1 12 12.1 12.1 12 -100 -0.83% 46,500 443,989 27.41 4.26 0 0
NDN 10.2 10.1 10.2 10.2 10 -100 -0.98% 46,900 723,745 44.68 3.32 0 4,600
NRC 4.5 4.4 4.5 4.5 4.3 -100 -2.22% 147,300 407,430 25.15 34.11 1,300 0
NSH 5.2 5.1 5.2 5.2 5 -100 -1.92% 53,300 105,537 6.51 115.91 0 0
NVB 9 8.9 9 9.1 8.9 -100 -1.11% 66,000 4,955,552 305.90 - 0 7,900
PCH 10 9.9 10 10.1 9.8 -100 -1.00% 71,600 217,800 13.44 18.40 0 0
PCT 9.9 9.8 9.9 9.9 9.4 -100 -1.01% 6,800 490,348 30.27 9.53 0 0
PPP 17 16.9 17 17 16.9 -100 -0.59% 4,600 148,720 9.18 8.20 0 4,500
PVG 8.9 8.8 8.9 8.9 8.6 -100 -1.12% 10,000 321,200 19.83 293.33 1,000 300
S99 11.6 11.5 11.5 11.6 11.3 -100 -0.86% 36,000 1,080,970 66.73 11.70 0 0
SD6 3.7 3.6 3.6 3.6 3.6 -100 -2.70% 2,200 125,178 7.73 1,800.00 0 0
SD9 8.6 8.5 8.5 8.5 8.5 -100 -1.16% 10,800 290,989 17.96 24.36 0 0
SDA 5.4 5.3 5.5 5.5 5.2 -100 -1.85% 20,000 138,892 8.57 - 0 0
SMT 5.1 5 5.2 5.3 5 -100 -1.96% 5,100 27,337 1.69 48.54 0 0
TA9 12.7 12.6 12.5 12.7 12.4 -100 -0.79% 9,100 156,489 9.66 8.20 0 0
TKG 5.9 5.8 5.8 5.8 5.6 -100 -1.69% 39,300 36,629 2.26 19.73 0 0
TTH 4.5 4.4 4.5 4.5 4.2 -100 -2.22% 873,000 164,449 10.15 8.51 20,000 0
TVD 13.7 13.6 13.8 13.9 13.4 -100 -0.73% 28,600 611,495 37.75 4.43 0 9,800
VC2 8.4 8.3 8.4 8.5 8.2 -100 -1.19% 70,000 557,755 34.43 13.28 0 0
VC7 11.9 11.8 11.8 11.9 11.5 -100 -0.84% 255,900 566,934 35.00 14.66 3,400 15,000
VFS 19.2 19.1 19.2 19.2 18.8 -100 -0.52% 259,000 2,292,000 141.48 13.97 0 1,300
VIT 18 17.9 16.6 17.9 16.6 -100 -0.56% 400 894,994 55.25 8,950.00 0 0
VTJ 3.3 3.2 3.2 3.2 3.2 -100 -3.03% 300 36,480 2.25 9.47 0 0
WSS 5.6 5.5 5.4 5.5 5.4 -100 -1.79% 33,300 276,650 17.08 166.67 0 0
BKC 6.9 6.7 6.7 6.7 6.7 -200 -2.90% 500 78,643 4.85 15.33 0 0
EID 23.9 23.7 24.3 24.3 23.7 -200 -0.84% 2,000 355,500 21.94 5.50 0 0
EVS 7.4 7.2 7.4 7.4 7.1 -200 -2.70% 61,300 1,186,564 73.24 35.64 0 4,600
HLC 13 12.8 12.8 12.8 12.8 -200 -1.54% 800 325,315 20.08 3.28 0 0
KSF 40.9 40.7 40.9 40.9 40.6 -200 -0.49% 24,500 12,210,000 753.70 87.90 0 0
PLC 28.4 28.2 28.4 28.5 27.9 -200 -0.70% 64,600 2,278,491 140.65 24.04 1,600 600
PSI 7.9 7.7 7.9 7.9 7.6 -200 -2.53% 78,000 460,778 28.44 18.83 0 6,600
PVI 48.8 48.6 48.9 49.8 48.6 -200 -0.41% 10,300 11,384,155 702.73 12.04 600 0
SDC 7.7 7.5 7.6 7.6 7.5 -200 -2.60% 600 19,572 1.21 10.74 0 0
SJ1 11.8 11.6 11.7 11.7 11 -200 -1.69% 500 272,416 16.82 26.19 0 0
TIG 12.4 12.2 12.4 12.4 12 -200 -1.61% 792,300 2,147,279 132.55 9.77 0 43,800
VIG 7.2 7 7.2 7.2 7 -200 -2.78% 183,200 315,933 19.50 10.17 19,000 1,400
VNT 50.9 50.7 45.9 50.7 45.9 -200 -0.39% 800 843,856 52.09 - 0 0
BNA 10 9.7 9.8 9.9 9.6 -300 -3.00% 46,700 242,499 14.97 5.29 0 0
KDM 19.3 19 18.4 19 18.4 -300 -1.55% 8,200 134,900 8.33 83.33 0 0
L61 3.3 3 3 3 3 -300 -9.09% 5,900 22,729 1.40 - 0 0
LAS 19.3 19 19.3 19.6 17.8 -300 -1.55% 2,861,500 2,144,272 132.36 16.03 999,300 114,900
MBS 27.9 27.6 27.9 27.9 27.1 -300 -1.08% 2,205,900 12,078,852 745.61 22.01 292,930 278,940
PGN 6.7 6.4 6.3 6.5 6.3 -300 -4.48% 6,300 54,086 3.34 10.36 0 0
PVB 24 23.7 24.3 24.3 23.5 -300 -1.25% 184,400 511,920 31.60 151.92 0 3,000
PVC 14.4 14.1 14.4 14.4 14 -300 -2.08% 1,043,000 705,000 43.52 56.40 0 0
SCI 13.1 12.8 12.7 13 12.6 -300 -2.29% 6,400 325,246 20.08 15.40 0 0
VGS 25.1 24.8 25.1 25.3 24.5 -300 -1.20% 836,500 1,321,088 81.55 24.12 4,000 26,800
VMC 7.9 7.6 7.7 7.7 7.6 -300 -3.80% 700 164,157 10.13 38.78 0 0
VTV 5.7 5.4 5.6 5.6 5.2 -300 -5.26% 25,400 168,479 10.40 31.76 0 0
VTZ 8.4 8.1 8.4 8.7 8.1 -300 -3.57% 95,000 348,300 21.50 11.86 3,100 0
BVS 36.3 35.9 35.5 36.3 35 -400 -1.10% 528,800 2,591,985 160.00 17.50 17,900 36,300
CEO 18.7 18.3 18.7 18.8 18.1 -400 -2.14% 4,759,200 9,418,621 581.40 36.97 0 295,300
D11 11.6 11.2 11.3 11.3 11 -400 -3.45% 5,800 82,187 5.07 20.36 0 0
DPC 7.4 7 7 7 7 -400 -5.41% 400 15,661 0.97 - 0 0
IPA 14.5 14.1 14.5 14.5 13.9 -400 -2.76% 148,400 3,015,084 186.12 10.09 0 4,000
KSV 28.4 28 27.9 28.3 27.9 -400 -1.41% 8,000 5,600,000 345.68 41.67 0 0
NST 9.7 9.3 9.3 9.5 9.3 -400 -4.12% 400 104,179 6.43 9.26 100 0
SMN 12.3 11.9 11.9 11.9 11.9 -400 -3.25% 200 52,420 3.24 8.43 0 0
TV3 12.4 12 12 12 12 -400 -3.23% 1,000 114,207 7.05 8.56 0 1,000
VCS 63.9 63.5 64.5 64.5 62.8 -400 -0.63% 32,200 10,160,000 627.16 12.60 0 6,100
DTG 40.6 40.1 40 41.5 39.7 -500 -1.23% 16,400 253,269 15.63 9.50 0 0
HLD 27.3 26.8 26.8 27 26.6 -500 -1.83% 3,700 536,000 33.09 162.42 0 0
TNG 20.6 20.1 20.6 20.6 20 -500 -2.43% 857,300 2,281,812 140.85 10.49 0 62,900
TOT 19.9 19.4 19.4 19.4 19.4 -500 -2.51% 300 117,263 7.24 5.95 0 0
MEL 6.8 6.2 6.2 6.2 6.2 -600 -8.82% 200 93,000 5.74 20.95 0 0
MVB 21.5 20.9 20 21 19.7 -600 -2.79% 5,400 2,194,500 135.46 9.01 0 100
PEN 7.2 6.6 6.6 6.6 6.6 -600 -8.33% 100 33,000 2.04 - 0 0
SPC 9.2 8.6 8.6 8.6 8.6 -600 -6.52% 100 90,558 5.59 - 0 0
L14 38.5 37.8 38.5 38.5 37.7 -700 -1.82% 106,700 1,166,482 72.01 48.15 0 900
VCC 11 10.3 11 11 10.3 -700 -6.36% 1,200 247,200 15.26 16.72 0 0
PIA 27.1 26.3 26.3 26.3 26.3 -800 -2.95% 100 102,570 6.33 7.79 0 0
VGP 25 24.2 25.5 26 24.2 -800 -3.20% 23,000 189,387 11.69 9.20 0 0
DP3 67.4 66.5 67.4 67.4 66.5 -900 -1.34% 8,300 1,429,746 88.26 11.41 0 0
POT 19.4 18.5 18.5 18.5 18.5 -900 -4.64% 300 359,455 22.19 137.04 0 0
CMS 13.6 12.6 13.7 13.7 12.6 -1,000 -7.35% 67,000 320,702 19.80 159.49 0 0
CTB 24 23 23 23 23 -1,000 -4.17% 300 314,640 19.42 6.19 0 300
KHS 11.6 10.5 11.6 11.6 10.5 -1,100 -9.48% 400 126,955 7.84 - 0 0
PRC 22.7 21.5 21.1 21.5 20.8 -1,200 -5.29% 700 25,800 1.59 223.96 0 0
CTC 1.3 0 0 0 0 0 0.00% - 20,540 1.27 - 0 0
TJC 16 14.7 14.7 14.7 14.7 -1,300 -8.13% 100 126,420 7.80 3.36 0 0
INN 53.9 52.5 50 52.5 49.5 -1,400 -2.60% 2,800 942,795 58.20 10.00 0 0
TMB 82.1 80.5 81.5 81.5 78.9 -1,600 -1.95% 28,500 1,207,500 74.54 3.64 0 0
HTC 20.9 19.2 19.2 19.2 19.2 -1,700 -8.13% 100 316,800 19.56 9.59 0 0
HVT 64 62 64 67 62 -2,000 -3.13% 2,300 681,260 42.05 11.19 0 300
INC 21.7 19.6 19.6 19.6 19.6 -2,100 -9.68% 200 39,200 2.42 19.44 0 0
VE1 3.2 0 0 0 0 0 0.00% - 18,980 1.17 - 0 0
MHL 3.3 0 0 0 0 0 0.00% - 17,452 1.08 - 0 0
SVN 3.8 0 0 0 0 0 0.00% - 79,800 4.93 - 0 0
KTT 4.2 0 0 0 0 0 0.00% - 12,411 0.77 - 0 0
VE8 5 0 0 0 0 0 0.00% - 9,000 0.56 - 0 0
BTS 5.4 0 0 0 0 0 0.00% - 667,223 41.19 - 0 0
SSM 6 0 0 0 0 0 0.00% - 29,685 1.83 - 0 0
TAR 6.3 0 0 0 0 0 0.00% - 493,415 30.46 - 0 0
PCG 6.8 0 0 0 0 0 0.00% - 128,316 7.92 - 0 0
TMX 7.3 0 0 0 0 0 0.00% - 43,800 2.70 - 0 0
AME 7.4 0 0 0 0 0 0.00% - 482,480 29.78 - 0 0
CX8 7.4 0 0 0 0 0 0.00% - 19,774 1.22 - 0 0
ICG 7.4 0 0 0 0 0 0.00% - 130,033 8.03 - 0 0
TTL 7.7 0 0 0 0 0 0.00% - 322,273 19.89 - 0 0
VC1 7.8 0 0 0 0 0 0.00% - 93,600 5.78 - 0 0
PTS 8 0 0 0 0 0 0.00% - 44,544 2.75 - 0 0
NAP 9.1 0 0 0 0 0 0.00% - 195,807 12.09 - 0 0
TMC 9.2 0 0 0 0 0 0.00% - 114,080 7.04 - 0 0
BPC 9.3 0 0 0 0 0 0.00% - 35,340 2.18 - 0 0
TPP 9.7 0 0 0 0 0 0.00% - 436,500 26.94 - 0 0
HCT 9.8 0 0 0 0 0 0.00% - 19,761 1.22 - 0 0
PSE 10.2 0 0 0 0 0 0.00% - 127,500 7.87 - 0 0
KMT 10.6 0 0 0 0 0 0.00% - 104,374 6.44 - 0 0
X20 10.6 0 0 0 0 0 0.00% - 182,850 11.29 - 0 0
PPS 10.9 0 0 0 0 0 0.00% - 163,500 10.09 - 0 0
TTC 10.9 0 0 0 0 0 0.00% - 64,752 4.00 - 0 0
BBS 11 0 0 0 0 0 0.00% - 66,000 4.07 - 0 0
DHP 11.1 0 0 0 0 0 0.00% - 105,363 6.50 - 0 0
PSC 11.3 0 0 0 0 0 0.00% - 81,360 5.02 - 0 0
EBS 11.4 0 0 0 0 0 0.00% - 113,608 7.01 - 0 0
THB 11.4 0 0 0 0 0 0.00% - 130,240 8.04 - 0 0
BDB 11.8 0 0 0 0 0 0.00% - 13,292 0.82 - 0 0
PBP 11.8 0 0 0 0 0 0.00% - 56,634 3.50 - 0 0
THS 11.8 0 0 0 0 0 0.00% - 31,860 1.97 - 0 0
VHL 11.9 0 0 0 0 0 0.00% - 297,500 18.36 - 0 0
BSC 12 0 0 0 0 0 0.00% - 37,809 2.33 - 0 0
MCC 12 0 0 0 0 0 0.00% - 59,833 3.69 - 0 0
PTD 12.1 0 0 0 0 0 0.00% - 38,720 2.39 - 0 0
NBP 12.4 0 0 0 0 0 0.00% - 159,532 9.85 - 0 0
V12 12.6 0 0 0 0 0 0.00% - 146,614 9.05 - 0 0
RCL 12.7 0 0 0 0 0 0.00% - 176,006 10.86 - 0 0
KST 12.8 0 0 0 0 0 0.00% - 76,698 4.73 - 0 0
SGD 13 0 0 0 0 0 0.00% - 52,559 3.24 - 0 0
PPE 13.4 0 0 0 0 0 0.00% - 26,800 1.65 - 0 0
PMP 13.5 0 0 0 0 0 0.00% - 56,700 3.50 - 0 0
VCM 14 0 0 0 0 0 0.00% - 42,000 2.59 - 0 0
VDL 14.1 0 0 0 0 0 0.00% - 206,666 12.76 - 0 0
BST 14.4 0 0 0 0 0 0.00% - 15,840 0.98 - 0 0
HMH 14.4 0 0 0 0 0 0.00% - 185,006 11.42 - 0 0
TKU 14.4 0 0 0 0 0 0.00% - 675,092 41.67 - 0 0
DAE 14.5 0 0 0 0 0 0.00% - 27,922 1.72 - 0 0
VC6 15 0 0 0 0 0 0.00% - 131,998 8.15 - 0 0
TPH 15.4 0 0 0 0 0 0.00% - 32,278 1.99 - 0 0
CKV 16 0 0 0 0 0 0.00% - 64,192 3.96 - 0 0
HAD 16.2 0 0 0 0 0 0.00% - 64,800 4.00 - 0 0
NFC 16.4 0 0 0 0 0 0.00% - 257,993 15.93 - 0 0
CTT 17 0 0 0 0 0 0.00% - 79,855 4.93 - 0 0
CPC 17.7 0 0 0 0 0 0.00% - 72,242 4.46 - 0 0
ADC 18 0 0 0 0 0 0.00% - 71,603 4.42 - 0 0
SDG 18 0 0 0 0 0 0.00% - 182,520 11.27 - 0 0
SDU 18.8 0 0 0 0 0 0.00% - 376,000 23.21 - 0 0
AMC 18.9 0 0 0 0 0 0.00% - 53,865 3.33 - 0 0
PCE 19 0 0 0 0 0 0.00% - 190,000 11.73 - 0 0
L40 20 0 0 0 0 0 0.00% - 71,540 4.42 - 0 0
VBC 20 0 0 0 0 0 0.00% - 149,999 9.26 - 0 0
QST 22.2 0 0 0 0 0 0.00% - 71,928 4.44 - 0 0
TBX 22.3 0 0 0 0 0 0.00% - 33,679 2.08 - 0 0
SGH 24.2 0 0 0 0 0 0.00% - 299,211 18.47 - 0 0
ECI 24.5 0 0 0 0 0 0.00% - 43,120 2.66 - 0 0
GDW 24.5 0 0 0 0 0 0.00% - 232,750 14.37 - 0 0
SFN 24.8 0 0 0 0 0 0.00% - 71,031 4.38 - 0 0
MED 25 0 0 0 0 0 0.00% - 310,250 19.15 - 0 0
CJC 25.8 0 0 0 0 0 0.00% - 206,400 12.74 - 0 0
BXH 25.9 0 0 0 0 0 0.00% - 78,012 4.82 - 0 0
LBE 26.1 0 0 0 0 0 0.00% - 52,198 3.22 - 0 0
PJC 26.5 0 0 0 0 0 0.00% - 194,162 11.99 - 0 0
NBW 27.4 0 0 0 0 0 0.00% - 298,660 18.44 - 0 0
SDN 28.3 0 0 0 0 0 0.00% - 42,966 2.65 - 0 0
TET 29.4 0 0 0 0 0 0.00% - 167,666 10.35 - 0 0
HEV 30 0 0 0 0 0 0.00% - 30,000 1.85 - 0 0
BCF 30.2 0 0 0 0 0 0.00% - 974,952 60.18 - 0 0
NHC 30.4 0 0 0 0 0 0.00% - 92,463 5.71 - 0 0
PMS 30.6 0 0 0 0 0 0.00% - 220,374 13.60 - 0 0
MAS 32 0 0 0 0 0 0.00% - 136,566 8.43 - 0 0
HJS 32.3 0 0 0 0 0 0.00% - 678,297 41.87 - 0 0
TTT 32.5 0 0 0 0 0 0.00% - 148,532 9.17 - 0 0
BED 33 0 0 0 0 0 0.00% - 99,000 6.11 - 0 0
BTW 36.3 0 0 0 0 0 0.00% - 339,768 20.97 - 0 0
QHD 37.9 0 0 0 0 0 0.00% - 209,387 12.93 - 0 0
BAX 39 0 0 0 0 0 0.00% - 319,800 19.74 - 0 0
KTS 42.8 0 0 0 0 0 0.00% - 216,996 13.39 - 0 0
S55 48 0 0 0 0 0 0.00% - 480,000 29.63 - 0 0
HAT 48.5 0 0 0 0 0 0.00% - 151,466 9.35 - 0 0
GMA 48.8 0 0 0 0 0 0.00% - 976,000 60.25 - 0 0
SEB 48.8 0 0 0 0 0 0.00% - 1,561,598 96.39 - 0 0
HGM 49.9 0 0 0 0 0 0.00% - 594,844 36.72 - 0 0
DNC 50.6 0 0 0 0 0 0.00% - 324,966 20.06 - 0 0
PHN 52.1 0 0 0 0 0 0.00% - 377,929 23.33 - 0 0
NTH 63.5 0 0 0 0 0 0.00% - 685,930 42.34 - 0 0
SGC 72.4 0 0 0 0 0 0.00% - 517,485 31.94 - 0 0
PMC 81 0 0 0 0 0 0.00% - 755,938 46.66 - 0 0
VE4 259.4 0 0 0 0 0 0.00% - 266,663 16.46 - 0 0
合計 306,221,507 18,902.56 3,833,380 1,833,400
▼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