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

2024/04/26 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 226.82
-0.75/-0.33%
売買高 60,403,269 株
（前日比 +9.29%）
売買高（相対取引を含む） 69,655,109 株
（前日比 +12.43%）
値上がり銘柄数 74
値下がり銘柄数 93
変わらず銘柄数 155
総銘柄数 322
売買代金 1,211,288 百万VND
（前日比 +13.74%）
売買代金（相対取引を含む） 1,393,517 百万VND
（前日比 +13.88%）
HNX30 485.92 -1.85 -0.38%
LARGE 228.72 -0.67 -0.29%
MID/SMALL 784.10 -4.11 -0.52%
VNX Allshare 1,980.05 8.57 0.43%
前日終値 227.57 (04/25) 
始値 226.82
高値 228.11
安値 225.88
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) 2,970,100 797,340 2,172,760
産業トレンド
+0.46 -0.29 -1.30 -0.66 -0.13 +0.35
-0.27 -0.38 -0.06 +0.45 +1.20 - -
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（2024/04/26 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
BAX 39 39 39 39 39 0 0.00% 100 319,800 19.74 12.94 0 0
CEO 18.3 18.1 18.2 18.5 17.9 -200 -1.09% 6,953,000 9,315,686 575.04 36.57 800 180,800
D11 11.2 0 0 0 0 0 0.00% - 82,187 5.07 - 0 0
FID 2.2 2.2 2.2 2.3 2.1 0 0.00% 176,800 54,375 3.36 733.33 0 0
HLD 26.8 26.4 26.5 26.9 26.3 -400 -1.49% 13,200 528,000 32.59 160.00 0 400
IDC 55.2 56.2 55.2 56.4 54.5 +1,000 +1.81% 1,375,300 18,545,996 1,144.81 13.31 212,400 22,000
IDV 37 37.2 37 37.2 37 +200 +0.54% 7,400 1,159,951 71.60 6.57 0 1,300
KSF 40.7 40.6 40.7 40.7 40.6 -100 -0.25% 15,900 12,180,000 751.85 87.69 0 0
NDN 10.1 10.1 9.9 10.1 9.9 0 0.00% 57,400 723,745 44.68 3.32 0 2,700
NRC 4.4 4.4 4.4 4.4 4.3 0 0.00% 377,600 407,430 25.15 34.11 0 28,100
PV2 2.7 2.7 2.7 2.8 2.7 0 0.00% 57,200 99,546 6.14 11.64 0 0
RCL 12.7 12.9 12.7 13 12.2 +200 +1.57% 12,200 178,777 11.04 195.45 0 80
SDU 18.8 0 0 0 0 0 0.00% - 376,000 23.21 - 0 0
SHN 7.3 7.2 7.2 7.2 7.2 -100 -1.37% 300 933,171 57.60 276.92 0 0
SZB 44 43.9 44 44 41.1 -100 -0.23% 13,700 1,317,000 81.30 12.27 0 0
TIG 12.2 12.1 12.1 12.1 11.8 -100 -0.82% 1,092,700 2,129,678 131.46 9.69 0 12,400
VC3 30.4 30.5 30.4 30.8 29.8 +100 +0.33% 751,000 3,408,137 210.38 24.17 0 0
CTP 4.6 4.2 4.2 4.6 4.2 -400 -8.70% 48,000 50,820 3.14 466.67 5,100 0
HKT 3.8 4.1 4.1 4.1 4.1 +300 +7.89% 1,000 25,154 1.55 54.67 0 0
MCF 10 10 9.9 10.2 9.9 0 0.00% 1,200 107,778 6.65 11.98 0 0
SPC 8.6 9.4 9.4 9.4 9.4 +800 +9.3% 200 98,982 6.11 - 0 0
TAR 6.3 5.7 5.7 5.7 5.7 -600 -9.52% 159,500 446,423 27.56 - 0 0
KHS 10.5 0 0 0 0 0 0.00% - 126,955 7.84 - 0 0
SJ1 11.6 0 0 0 0 0 0.00% - 272,416 16.82 - 0 0
TFC 10 10 10 10.4 9.8 0 0.00% 24,500 168,300 10.39 3.25 0 0
HJS 32.3 32.3 32.3 32.3 32.3 0 0.00% 8,000 678,297 41.87 12.62 5,000 0
SEB 48.8 45.5 45.5 45.5 45.5 -3,300 -6.76% 100 1,455,999 89.88 9.94 0 0
DTK 11.1 11 10.5 11 10.5 -100 -0.90% 2,600 7,510,442 463.61 13.89 0 0
NBP 12.4 0 0 0 0 0 0.00% - 159,532 9.85 - 0 0
NTH 63.5 0 0 0 0 0 0.00% - 685,930 42.34 - 0 0
PIC 16.7 0 0 0 0 0 0.00% - 556,776 34.37 - 0 0
PPS 10.9 0 0 0 0 0 0.00% - 163,500 10.09 - 0 0
PCG 6.8 6.7 6.3 6.7 6.3 -100 -1.47% 700 126,429 7.80 145.65 0 0
PGS 33.5 32.6 32.6 32.6 32.6 -900 -2.69% 1,000 1,629,961 100.61 17.13 0 0
PVG 8.8 8.7 8.7 8.8 8.6 -100 -1.14% 16,800 317,550 19.60 290.00 0 400
CMC 6.7 0 0 0 0 0 0.00% - 30,559 1.89 - 0 0
VIF 15.5 15.5 15.5 16 15.5 0 0.00% 15,100 5,425,000 334.88 20.53 0 0
BBS 11 0 0 0 0 0 0.00% - 66,000 4.07 - 0 0
BPC 9.3 0 0 0 0 0 0.00% - 35,340 2.18 - 0 0
BXH 25.9 0 0 0 0 0 0.00% - 78,012 4.82 - 0 0
INN 52.5 52.5 52.5 52.5 52.4 0 0.00% 2,500 942,795 58.20 10.00 0 0
PBP 11.8 11.8 11.5 11.8 11.4 0 0.00% 3,300 56,634 3.50 8.83 0 0
PMP 13.5 0 0 0 0 0 0.00% - 56,700 3.50 - 0 0
SDG 18 0 0 0 0 0 0.00% - 182,520 11.27 - 0 0
STP 9.3 9.2 9.3 9.3 9.2 -100 -1.08% 400 73,803 4.56 7.31 0 0
VBC 20 19.7 19.5 19.7 19.5 -300 -1.50% 4,600 147,749 9.12 6.63 0 0
DPC 7 0 0 0 0 0 0.00% - 15,661 0.97 - 0 0
DNP 19.9 19.9 19.5 19.9 18.7 0 0.00% 4,400 2,366,132 146.06 58.53 0 0
NTP 40 40.8 40 40.8 39.7 +800 +2% 174,500 5,286,674 326.34 10.49 0 400
PCH 9.9 10 9.9 10.2 9.9 +100 +1.01% 116,700 220,000 13.58 18.59 0 0
PGN 6.4 6.5 6.5 6.5 6.3 +100 +1.56% 2,100 54,931 3.39 10.52 0 0
TPP 9.7 0 0 0 0 0 0.00% - 436,500 26.94 - 0 0
VTZ 8.1 8.5 8.3 8.6 8.2 +400 +4.94% 208,000 365,500 22.56 12.45 0 0
LAS 19 18.7 18.8 19.2 18.6 -300 -1.58% 474,200 2,110,415 130.27 15.78 26,200 0
NFC 16.4 0 0 0 0 0 0.00% - 257,993 15.93 - 0 0
PCE 19 0 0 0 0 0 0.00% - 190,000 11.73 - 0 0
PMB 9.8 9.8 9.8 9.8 9.8 0 0.00% 1,900 117,600 7.26 23.22 0 0
PSE 10.2 10.2 10.2 10.2 10.2 0 0.00% 500 127,500 7.87 13.20 0 0
PSW 7.7 7.6 7.6 7.6 7.6 -100 -1.30% 14,500 129,200 7.98 78.35 0 0
CAP 62.9 62.5 62.5 62.9 62 -400 -0.64% 15,700 628,308 38.78 5.91 0 0
CJC 25.8 0 0 0 0 0 0.00% - 206,400 12.74 - 0 0
DHP 11.1 0 0 0 0 0 0.00% - 105,363 6.50 - 0 0
GLT 17.3 0 0 0 0 0 0.00% - 161,771 9.99 - 0 0
KST 12.8 0 0 0 0 0 0.00% - 76,698 4.73 - 0 0
MBG 4 4 4 4.1 4 0 0.00% 218,800 480,874 29.68 - 0 1,300
NAG 11.7 12 11.7 12 11.5 +300 +2.56% 159,200 379,758 23.44 15.85 1,000 0
PHN 52.1 0 0 0 0 0 0.00% - 377,929 23.33 - 0 0
POT 18.5 0 0 0 0 0 0.00% - 359,455 22.19 - 0 60
SMT 5 5.1 5 5.3 5 +100 +2% 6,800 27,884 1.72 49.51 0 0
TSB 50.5 0 0 0 0 0 0.00% - 340,647 21.03 - 0 0
UNI 9 8.7 8.5 9.2 8.4 -300 -3.33% 29,800 135,873 8.39 202.33 0 0
VTC 8.5 8.5 8.5 8.9 8.5 0 0.00% 800 38,498 2.38 42.29 0 0
VTH 8.8 0 0 0 0 0 0.00% - 69,520 4.29 - 0 0
ITQ 2.9 2.9 2.9 3 2.8 0 0.00% 264,100 92,346 5.70 48.33 0 0
KKC 6.7 6.4 6.4 6.4 6.4 -300 -4.48% 100 33,279 2.05 100.00 0 0
KMT 10.6 0 0 0 0 0 0.00% - 104,374 6.44 - 0 0
MEL 6.2 6.7 6.7 6.7 6.7 +500 +8.06% 100 100,500 6.20 22.64 0 0
MHL 3.3 0 0 0 0 0 0.00% - 17,452 1.08 - 0 0
SSM 6 0 0 0 0 0 0.00% - 29,685 1.83 - 0 0
VGS 24.8 25.2 24.5 25.4 24.3 +400 +1.61% 1,139,300 1,342,396 82.86 24.51 0 54,600
NST 9.3 9.4 9 9.4 9 +100 +1.08% 3,200 105,299 6.50 9.36 0 1,000
VTJ 3.2 3.3 3.3 3.3 3.3 +100 +3.13% 100 37,620 2.32 9.76 0 0
DTC 4 3.9 4.2 4.3 3.9 -100 -2.50% 5,500 39,000 2.41 - 0 0
GKM 29.4 29.9 28.1 30 27.8 +500 +1.7% 310,200 939,884 58.02 20.03 5,700 2,100
GMX 19.2 19.2 19.2 19.2 19.2 0 0.00% 2,200 173,461 10.71 9.41 0 0
MCC 12 0 0 0 0 0 0.00% - 59,833 3.69 - 0 0
NHC 30.4 27.4 27.4 27.4 27.4 -3,000 -9.87% 200 83,338 5.14 - 0 0
PDB 11.2 11.1 11.2 11.2 10.6 -100 -0.89% 3,800 98,901 6.10 58.73 0 0
TTC 10.9 10.8 10.8 10.8 10.8 -100 -0.92% 100 64,158 3.96 8.47 0 0
VCS 63.5 62.9 63.5 63.8 62.3 -600 -0.94% 39,600 10,064,000 621.23 12.48 0 2,900
VHL 11.9 0 0 0 0 0 0.00% - 297,500 18.36 - 0 0
VIT 17.9 16.6 16.6 16.6 16.6 -1,300 -7.26% 100 829,994 51.23 8,300.00 0 0
AMV 3.2 3.1 3.1 3.2 3.1 -100 -3.13% 820,700 406,428 25.09 29.52 0 0
CET 7.6 7.7 7.6 8 7.6 +100 +1.32% 1,500 46,585 2.88 427.78 0 0
PMS 30.6 0 0 0 0 0 0.00% - 220,374 13.60 - 0 0
SFN 24.8 23.5 23.7 23.7 23.5 -1,300 -5.24% 900 67,308 4.15 7.78 0 0
KDM 19 18 19.2 19.2 18 -1,000 -5.26% 10,000 127,800 7.89 78.95 0 0
TDT 7 6.9 6.9 6.9 6.9 -100 -1.43% 82,800 164,886 10.18 12.71 0 0
TET 29.4 0 0 0 0 0 0.00% - 167,666 10.35 - 0 0
TNG 20.1 20.1 20.1 20.5 20 0 0.00% 1,130,600 2,281,812 140.85 10.49 70,000 65,300
X20 10.6 10.9 10.9 10.9 10.9 +300 +2.83% 400 188,025 11.61 9.73 0 0
BCC 8.1 8 8 8.1 8 -100 -1.23% 86,000 985,678 60.84 - 0 100
BTS 5.4 5.4 5.3 5.4 5.2 0 0.00% 10,300 667,223 41.19 - 0 0
CLH 22.1 22.7 23.1 23.2 22.2 +600 +2.71% 20,700 272,400 16.81 5.78 0 0
HCC 10.9 10.9 10.9 10.9 10.9 0 0.00% 300 71,052 4.39 7.78 0 0
HOM 3.9 3.9 3.9 3.9 3.8 0 0.00% 3,000 280,791 17.33 - 0 100
TBX 22.3 0 0 0 0 0 0.00% - 33,679 2.08 - 0 0
TMX 7.3 0 0 0 0 0 0.00% - 43,800 2.70 - 0 0
TXM 5.6 5.8 5.5 5.8 5.5 +200 +3.57% 8,400 40,600 2.51 - 0 0
PLC 28.2 28.1 27.9 28.3 27.7 -100 -0.35% 110,700 2,270,412 140.15 23.96 0 1,800
BCF 30.2 30.4 30.5 30.5 30.4 +200 +0.66% 2,200 981,409 60.58 15.26 0 0
BNA 9.7 9.7 9.6 9.8 9.5 0 0.00% 10,200 242,499 14.97 5.29 0 0
CAN 54.9 0 0 0 0 0 0.00% - 274,500 16.94 - 0 0
HAD 16.2 16.3 16.3 16.3 16.3 +100 +0.62% 300 65,200 4.02 15.76 0 0
HHC 83.6 75.4 75.4 75.4 75.4 -8,200 -9.81% 100 1,238,445 76.45 24.98 0 0
KTS 42.8 41 43 43 39.3 -1,800 -4.21% 12,500 207,870 12.83 5.44 0 0
SAF 52 50.1 50.1 50.1 50.1 -1,900 -3.65% 100 603,534 37.26 14.24 0 0
SGC 72.4 0 0 0 0 0 0.00% - 517,485 31.94 - 0 0
SLS 158 159.7 158 165.1 158 +1,700 +1.08% 20,500 1,563,774 96.53 2.99 200 1,100
THB 11.4 0 0 0 0 0 0.00% - 130,240 8.04 - 0 0
VDL 14.1 0 0 0 0 0 0.00% - 206,666 12.76 - 0 0
KSD 3.4 3.4 3.4 3.5 3.4 0 0.00% 13,600 40,800 2.52 261.54 0 0
NSH 5.1 5 5 5.1 4.9 -100 -1.96% 82,900 103,467 6.39 113.64 0 0
QHD 37.9 0 0 0 0 0 0.00% - 209,387 12.93 - 0 0
TKG 5.8 5.9 5.7 6.3 5.7 +100 +1.72% 51,100 37,260 2.30 20.07 0 0
TKU 14.4 0 0 0 0 0 0.00% - 675,092 41.67 - 0 0
CTB 23 22 21.9 22 21.9 -1,000 -4.35% 500 300,960 18.58 5.93 0 100
CTT 17 17.1 17.1 17.1 17.1 +100 +0.59% 3,000 80,325 4.96 6.66 3,000 0
DNC 50.6 0 0 0 0 0 0.00% - 324,966 20.06 - 0 0
L43 2.4 0 0 0 0 0 0.00% - 8,400 0.52 - 0 0
L61 3 3 2.8 3.3 2.8 0 0.00% 500 22,729 1.40 - 0 0
L62 2.2 2.2 2 2.2 2 0 0.00% 600 18,256 1.13 - 0 0
PVB 23.7 23.7 24 24 23.4 0 0.00% 139,900 511,920 31.60 151.92 0 5,900
PVS 39.3 39.7 39.2 40.3 38.5 +400 +1.02% 7,497,200 18,975,262 1,171.31 25.14 2,404,400 4,200
CPC 17.7 17.7 17.7 17.7 17.5 0 0.00% 5,800 72,242 4.46 8.42 0 0
DVG 2.6 2.6 2.6 2.7 2.6 0 0.00% 189,600 72,800 4.49 37.68 0 0
HDA 4.1 4 4.2 4.2 3.8 -100 -2.44% 23,800 110,400 6.81 - 0 0
HVT 62 63.6 62.9 63.7 62.9 +1,600 +2.58% 2,200 698,841 43.14 11.48 0 100
NET 87.9 86.5 87.8 87.8 86.5 -1,400 -1.59% 3,100 1,937,459 119.60 10.86 0 0
PVC 14.1 14.2 14.1 14.4 14 +100 +0.71% 1,708,700 710,000 43.83 56.80 0 0
SDN 28.3 0 0 0 0 0 0.00% - 42,966 2.65 - 0 0
DHT 28.9 28.3 29.4 29.4 28.2 -600 -2.08% 101,900 2,092,467 129.16 16.83 100 3,000
DP3 66.5 66.1 66.6 68 66 -400 -0.60% 5,800 1,421,146 87.73 11.35 0 0
DTG 40.1 39.9 39.2 40 39.2 -200 -0.50% 9,000 252,006 15.56 9.46 0 0
DVM 11.6 11.5 11.6 11.7 11.5 -100 -0.86% 176,500 409,975 25.31 9.50 0 0
LDP 23.8 23.5 23.3 23.5 22.2 -300 -1.26% 13,000 298,524 18.43 - 0 0
MED 25 0 0 0 0 0 0.00% - 310,250 19.15 - 0 0
MKV 9.6 9 9.7 9.7 9 -600 -6.25% 900 45,000 2.78 7.26 0 0
PMC 81 81 81 81 81 0 0.00% 2,600 755,938 46.66 12.39 0 0
PPP 16.9 0 0 0 0 0 0.00% - 148,720 9.18 - 0 0
ONE 6 5.5 5.7 5.7 5.5 -500 -8.33% 25,900 43,415 2.68 24.12 0 0
PIA 26.3 26.2 26.3 26.3 26.2 -100 -0.38% 1,300 102,180 6.31 7.76 0 0
VLA 18.5 18.1 18.1 18.1 18.1 -400 -2.16% 100 36,164 2.23 646.43 0 0
ADC 18 0 0 0 0 0 0.00% - 71,603 4.42 - 0 0
ALT 17.9 0 0 0 0 0 0.00% - 102,687 6.34 - 0 0
BDB 11.8 0 0 0 0 0 0.00% - 13,292 0.82 - 0 0
BED 33 0 0 0 0 0 0.00% - 99,000 6.11 - 0 0
BST 14.4 13.5 14.1 14.1 13.1 -900 -6.25% 400 14,850 0.92 8.13 0 0
CTC 1.3 0 0 0 0 0 0.00% - 20,540 1.27 - 0 0
DAD 17.8 19 17.8 19 17.8 +1,200 +6.74% 2,900 88,525 5.46 8.36 0 0
DAE 14.5 0 0 0 0 0 0.00% - 27,922 1.72 - 0 0
DST 3.5 3.6 3.5 3.6 3.4 +100 +2.86% 106,700 115,988 7.16 0.02 0 0
EBS 11.4 12.4 11.4 12.4 11.4 +1,000 +8.77% 500 123,573 7.63 12.50 0 0
ECI 24.5 0 0 0 0 0 0.00% - 43,120 2.66 - 0 0
EID 23.7 24.8 24.8 25 24.8 +1,100 +4.64% 16,000 372,000 22.96 5.76 0 0
HEV 30 0 0 0 0 0 0.00% - 30,000 1.85 - 0 0
HTP 13.9 13.8 13.9 13.9 13.5 -100 -0.72% 364,300 1,266,909 78.20 - 0 0
LBE 26.1 26.5 26.5 26.5 26.5 +400 +1.53% 100 52,998 3.27 36.40 0 0
QST 22.2 0 0 0 0 0 0.00% - 71,928 4.44 - 0 0
SED 19.5 19.7 19.5 19.7 19.5 +200 +1.03% 31,100 182,654 11.27 5.34 0 0
SGD 13 0 0 0 0 0 0.00% - 52,559 3.24 - 0 0
SMN 11.9 0 0 0 0 0 0.00% - 52,420 3.24 - 0 0
STC 17.1 17.2 17.2 17.2 17.2 +100 +0.58% 100 97,447 6.02 9.22 0 0
TPH 15.4 0 0 0 0 0 0.00% - 32,278 1.99 - 0 0
DDG 3.3 3.3 3.3 3.4 3.2 0 0.00% 344,200 197,472 12.19 - 0 3,000
PPT 10.5 10.6 10.5 10.8 10.5 +100 +0.95% 185,600 166,950 10.31 21.63 0 0
PPY 9.4 9.4 9.4 9.4 9.4 0 0.00% 1,100 87,833 5.42 8.27 0 0
TMC 9.2 0 0 0 0 0 0.00% - 114,080 7.04 - 0 0
CIA 10.2 9.8 10.1 10.1 9.8 -400 -3.92% 3,300 182,880 11.29 32.89 0 0
SRA 3 2.9 3 3 2.9 -100 -3.33% 67,400 125,280 7.73 25.66 0 0
SVN 3.8 0 0 0 0 0 0.00% - 79,800 4.93 - 0 0
AAV 4.6 4.9 4.6 4.9 4.4 +300 +6.52% 1,005,600 338,040 20.87 - 0 0
ARM 32.2 0 0 0 0 0 0.00% - 100,183 6.18 - 0 0
CKV 16 0 0 0 0 0 0.00% - 64,192 3.96 - 0 0
GMA 48.8 0 0 0 0 0 0.00% - 976,000 60.25 - 0 0
HAT 48.5 0 0 0 0 0 0.00% - 151,466 9.35 - 0 0
HTC 19.2 0 0 0 0 0 0.00% - 316,800 19.56 - 0 0
PSD 13 13.2 13.2 13.2 13.1 +200 +1.54% 5,800 684,128 42.23 11.04 0 0
SHE 8.5 8.5 8.8 8.8 8.3 0 0.00% 6,500 81,477 5.03 5.47 0 0
THD 35.3 35.3 35.4 35.4 35.3 0 0.00% 1,200 13,590,499 838.92 77.07 0 0
THS 11.8 0 0 0 0 0 0.00% - 31,860 1.97 - 0 0
TTH 4.4 4.4 4.3 4.5 4.3 0 0.00% 386,400 164,449 10.15 8.51 0 0
VHE 2.9 3.1 2.9 3.1 2.9 +200 +6.9% 525,100 102,734 6.34 70.45 0 0
CMS 12.6 13 12.6 13.2 12 +400 +3.17% 70,100 330,883 20.42 164.56 0 0
SDA 5.3 5.2 5.2 5.4 5.2 -100 -1.89% 31,800 136,271 8.41 - 0 0
VCM 14 14 14 14 14 0 0.00% 100 42,000 2.59 48.95 0 0
GDW 24.5 0 0 0 0 0 0.00% - 232,750 14.37 - 0 0
IPA 14.1 14 14.1 14.1 13.7 -100 -0.71% 120,300 2,993,701 184.80 10.02 0 1,900
LCD 24.1 0 0 0 0 0 0.00% - 36,149 2.23 - 0 0
VNC 39.6 36.2 36.2 36.2 36.2 -3,400 -8.59% 100 380,084 23.46 10.41 0 0
BTW 36.3 0 0 0 0 0 0.00% - 339,768 20.97 - 0 0
NBW 27.4 28.7 25 28.7 25 +1,300 +4.74% 200 312,830 19.31 12.35 0 100
INC 19.6 0 0 0 0 0 0.00% - 39,200 2.42 - 0 0
PPE 13.4 0 0 0 0 0 0.00% - 26,800 1.65 - 0 0
SDC 7.5 0 0 0 0 0 0.00% - 19,572 1.21 - 0 0
TV3 12 0 0 0 0 0 0.00% - 114,207 7.05 - 0 0
TV4 13 13 13 13 12.8 0 0.00% 11,400 257,159 15.87 7.85 0 0
ATS 11 12 11.8 12 11.8 +1,000 +9.09% 1,000 42,000 2.59 181.82 0 0
MAS 32 0 0 0 0 0 0.00% - 136,566 8.43 - 0 0
OCH 6.4 6.4 6.2 6.4 6.2 0 0.00% 24,300 1,280,000 79.01 10.47 0 0
SGH 24.2 0 0 0 0 0 0.00% - 299,211 18.47 - 0 0
TTT 32.5 33.4 33.4 33.4 33.4 +900 +2.77% 300 152,645 9.42 6.24 0 0
AMC 18.9 0 0 0 0 0 0.00% - 53,865 3.33 - 0 0
BKC 6.7 0 0 0 0 0 0.00% - 78,643 4.85 - 0 0
CVN 2.8 2.8 2.8 2.9 2.8 0 0.00% 261,900 83,160 5.13 9.49 0 0
HGM 49.9 0 0 0 0 0 0.00% - 594,844 36.72 - 0 0
HMR 17.8 17.9 19.3 19.4 17.7 +100 +0.56% 111,400 100,463 6.20 15.30 0 0
KSQ 2.9 3.1 3 3.1 2.8 +200 +6.9% 973,800 93,000 5.74 11.70 0 0
KSV 28 27.9 27.8 28 27.8 -100 -0.36% 4,000 5,580,000 344.44 41.52 0 0
MVB 20.9 21 19.3 21 19 +100 +0.48% 800 2,205,000 136.11 9.05 0 0
SPI 2.4 2.3 2.4 2.4 2.3 -100 -4.17% 5,600 38,675 2.39 - 0 0
CLM 79.8 0 0 0 0 0 0.00% - 877,800 54.19 - 0 0
HLC 12.8 13 12.8 13 12.6 +200 +1.56% 5,000 330,398 20.39 3.33 200 200
MDC 11.3 11.5 11.2 11.5 11.2 +200 +1.77% 1,700 246,311 15.20 4.65 0 0
NBC 12 11.8 11.9 12.1 11.8 -200 -1.67% 161,900 436,590 26.95 4.19 0 0
TC6 9.8 9.8 9.7 9.8 9.6 0 0.00% 296,600 318,462 19.66 5.29 0 0
TDN 13.2 13.1 13.2 13.3 12.9 -100 -0.76% 239,000 385,652 23.81 3.75 0 0
THT 12.9 13.1 13 13.1 13 +200 +1.55% 100,100 321,855 19.87 4.51 0 0
TMB 80.5 72.5 80 80 72.5 -8,000 -9.94% 175,700 1,087,500 67.13 3.28 0 0
TVD 13.6 13.5 13.5 13.5 13.1 -100 -0.74% 65,100 606,999 37.47 4.39 0 6,000
AME 7.4 7.2 6.9 7.2 6.9 -200 -2.70% 200 469,440 28.98 22.15 0 0
C69 6.5 6.5 6.4 6.5 6.3 0 0.00% 257,300 401,700 24.80 41.94 0 0
CSC 28.4 28.4 28.4 28.6 28.3 0 0.00% 31,700 885,362 54.65 17.42 0 0
CX8 7.4 7.4 7.1 8.1 7.1 0 0.00% 1,900 19,774 1.22 51.75 0 0
DC2 8.9 9.3 9.3 9.3 9.3 +400 +4.49% 100 70,274 4.34 68.89 0 0
DIH 22 19.8 21.3 21.7 19.8 -2,200 -10.00% 67,900 117,023 7.22 8.31 0 0
ICG 7.4 7.7 7.2 7.7 7.2 +300 +4.05% 13,700 135,304 8.35 - 0 0
NDX 6.2 6.2 6 6.2 5.9 0 0.00% 1,100 59,443 3.67 14.45 0 0
PTD 12.1 0 0 0 0 0 0.00% - 38,720 2.39 - 0 0
SCG 67.1 66.8 67 67.1 66.6 -300 -0.45% 46,500 5,678,000 350.49 279.50 0 0
V12 12.6 0 0 0 0 0 0.00% - 146,614 9.05 - 0 0
V21 6.9 7 6.7 7 6.7 +100 +1.45% 1,700 83,999 5.19 1,400.00 0 0
VC1 7.8 0 0 0 0 0 0.00% - 93,600 5.78 - 0 0
VC2 8.3 8.2 8.2 8.4 8.1 -100 -1.20% 123,400 551,035 34.01 13.12 0 15,500
VC6 15 13.7 16.5 16.5 13.7 -1,300 -8.67% 200 120,558 7.44 7.64 100 0
VC7 11.8 11.7 11.6 11.8 11.6 -100 -0.85% 340,100 562,130 34.70 14.53 20,400 3,200
VC9 4.2 4.1 4.2 4.2 4 -100 -2.38% 10,600 68,450 4.23 41.84 0 0
VCC 10.3 10.6 10.2 10.6 10.2 +300 +2.91% 1,100 254,400 15.70 17.21 0 0
DTD 25.8 25.6 25.6 26.5 25.5 -200 -0.78% 524,500 1,263,217 77.98 5.14 300 5,200
HUT 17.1 16.9 17 17 16.6 -200 -1.17% 1,578,600 15,083,452 931.08 185.71 3,000 6,200
KTT 4.2 3.8 3.8 3.8 3.8 -400 -9.52% 6,100 11,229 0.69 - 0 0
L14 37.8 37.5 37.5 38.4 37 -300 -0.79% 209,800 1,157,224 71.43 47.77 2,100 7,200
L18 37.6 37.6 37.1 37.7 37 0 0.00% 38,500 1,433,181 88.47 34.06 0 0
L40 20 0 0 0 0 0 0.00% - 71,540 4.42 - 0 0
LHC 47.5 47.5 47.5 47.5 47.3 0 0.00% 61,100 684,000 42.22 8.38 20,000 35,600
LIG 3.6 3.5 3.6 3.7 3.5 -100 -2.78% 515,000 329,772 20.36 112.90 0 0
MCO 18.2 18.9 20 20 18 +700 +3.85% 47,400 77,564 4.79 245.45 0 0
MST 5.2 5.1 5.1 5.2 5 -100 -1.92% 722,000 387,622 23.93 5.34 1,200 39,000
PEN 6.6 7.2 7.2 7.2 7.2 +600 +9.09% 100 36,000 2.22 - 0 0
QTC 13.7 0 0 0 0 0 0.00% - 36,990 2.28 - 0 0
S55 48 0 0 0 0 0 0.00% - 480,000 29.63 - 0 0
S99 11.5 11.2 11.3 11.6 11.1 -300 -2.61% 228,900 1,052,771 64.99 11.39 0 0
SCI 12.8 12.7 12.9 12.9 12.4 -100 -0.78% 23,600 322,705 19.92 15.28 0 0
SD5 7.4 7.4 7.3 7.4 7.3 0 0.00% 17,600 192,399 11.88 9.14 0 0
SD6 3.6 3.7 3.6 3.7 3.6 +100 +2.78% 200 128,655 7.94 1,850.00 0 0
SD9 8.5 9.1 8.6 9.3 8.4 +600 +7.06% 52,700 311,529 19.23 26.07 4,200 110
SJE 20.5 20.5 20.3 20.5 20.3 0 0.00% 4,100 495,459 30.58 6.10 0 0
TA9 12.6 12.5 12.3 12.8 12.3 -100 -0.79% 29,000 155,247 9.58 8.13 0 0
TTL 7.7 0 0 0 0 0 0.00% - 322,273 19.89 - 0 0
VE1 3.2 3.1 2.9 3.1 2.9 -100 -3.13% 200 18,387 1.13 - 0 0
VE3 10.9 0 0 0 0 0 0.00% - 14,385 0.89 - 0 0
VE4 259.4 0 0 0 0 0 0.00% - 266,663 16.46 - 0 0
VE8 5 5.1 4.5 5.1 4.5 +100 +2% 20,100 9,180 0.57 - 0 0
VMC 7.6 0 0 0 0 0 0.00% - 164,157 10.13 - 0 0
PRE 18.5 18.5 18.5 18.5 18.5 0 0.00% 2,000 1,931,400 119.22 8.26 1,000 0
PTI 32.1 0 0 0 0 0 0.00% - 2,580,702 159.30 - 0 0
PVI 48.6 48.7 48.6 49.4 48.3 +100 +0.21% 3,700 11,407,579 704.17 12.06 0 0
VNR 23.7 23.1 23.7 23.7 23.1 -600 -2.53% 32,900 3,830,225 236.43 9.37 0 0
IDJ 4.6 4.6 4.6 4.7 4.5 0 0.00% 439,200 798,055 49.26 7.29 700 0
TVC 8.7 8.9 8.7 9.1 8.6 +200 +2.3% 790,600 1,055,635 65.16 4.26 0 27,800
API 4.1 4.1 4.1 4.2 4.1 0 0.00% 178,600 344,744 21.28 - 0 0
APS 5.6 5.4 5.6 5.6 5.3 -200 -3.57% 472,600 448,200 27.67 - 4,500 0
BVS 35.9 35.4 35.1 36.4 34.8 -500 -1.39% 453,500 2,555,885 157.77 17.25 23,900 38,000
EVS 7.2 7.2 7.1 7.2 6.9 0 0.00% 153,400 1,186,564 73.24 35.64 0 100
HBS 8 7.9 7.8 7.9 7.7 -100 -1.25% 19,300 260,700 16.09 14.68 0 0
IVS 11.6 11.3 11.3 11.6 11 -300 -2.59% 149,400 783,655 48.37 28.97 9,400 2,300
MBS 27.6 27 27.4 27.4 26.8 -600 -2.17% 2,695,200 11,816,268 729.40 21.53 85,500 127,400
PSI 7.7 7.7 7.6 7.8 7.6 0 0.00% 88,400 460,778 28.44 18.83 0 200
SHS 18.7 18.3 18.2 18.7 18.1 -400 -2.14% 15,186,500 14,880,768 918.57 26.60 21,500 70,410
VFS 19.1 19 19.1 19.6 18.8 -100 -0.52% 377,700 2,280,000 140.74 13.90 0 7,200
VIG 7 7.1 7 7.1 6.8 +100 +1.43% 357,300 320,446 19.78 10.32 35,000 4,200
WSS 5.5 5.4 5.5 5.5 5.4 -100 -1.82% 2,900 271,620 16.77 163.64 0 0
BAB 12.2 12.3 12.3 12.3 12.3 +100 +0.82% 900 10,251,148 632.79 11.93 0 0
NVB 8.9 8.9 9 9 8.9 0 0.00% 51,700 4,955,552 305.90 - 0 4,000
HCT 9.8 0 0 0 0 0 0.00% - 19,761 1.22 - 0 0
PCT 9.8 9.8 9.2 9.8 9 0 0.00% 11,500 490,348 30.27 9.53 0 0
PGT 3.6 3.7 3.5 3.8 3.3 +100 +2.78% 3,900 34,195 2.11 3.07 0 0
PJC 26.5 0 0 0 0 0 0.00% - 194,162 11.99 - 0 0
PSC 11.3 11.5 11.5 11.5 11.5 +200 +1.77% 200 82,800 5.11 10.57 0 80
TOT 19.4 20.4 19.9 20.4 19.9 +1,000 +5.15% 200 123,308 7.61 6.26 0 0
VSM 17.5 17.5 17.5 17.5 17.5 0 0.00% 24,000 58,712 3.62 4.97 100 0
VTV 5.4 5 5.3 5.4 5 -400 -7.41% 140,100 155,999 9.63 29.41 0 0
DXP 12.4 12.3 12.4 12.5 12.2 -100 -0.81% 278,100 736,895 45.49 10.46 0 0
VGP 24.2 25 24.2 25 24.2 +800 +3.31% 6,500 195,648 12.08 9.51 0 0
BSC 12 0 0 0 0 0 0.00% - 37,809 2.33 - 0 0
CAG 12.4 13.4 12.6 13.6 12 +1,000 +8.06% 323,800 184,920 11.41 74.86 0 0
CCR 12.4 12.4 12.4 12.4 12.4 0 0.00% 2,500 303,225 18.72 21.79 0 0
CDN 26.8 27 27 27 27 +200 +0.75% 100 2,673,000 165.00 9.71 0 0
DL1 3.8 3.8 3.8 3.8 3.6 0 0.00% 605,000 403,697 24.92 9.57 0 200
DS3 4.8 4.8 4.5 4.8 4.5 0 0.00% 2,100 51,215 3.16 18.11 0 0
GIC 15 14.7 14.6 15 14.6 -300 -2.00% 3,600 178,164 11.00 10.71 2,000 0
HMH 14.4 15 15 15 15 +600 +4.17% 100 192,715 11.90 50.00 0 0
MAC 14.4 15.8 14 15.8 14 +1,400 +9.72% 40,700 239,208 14.77 5.65 0 0
NAP 9.1 0 0 0 0 0 0.00% - 195,807 12.09 - 0 0
PRC 21.5 20.8 20.7 20.8 20.6 -700 -3.26% 2,100 24,960 1.54 216.67 0 0
VNF 8.8 8.7 8.7 8.7 8.7 -100 -1.14% 2,100 275,793 17.02 50.00 0 0
VNT 50.7 0 0 0 0 0 0.00% - 843,856 52.09 - 0 0
WCS 188.2 194.9 194.9 194.9 194.9 +6,700 +3.56% 400 487,250 30.08 9.41 0 0
PTS 8 7.9 7.9 7.9 7.9 -100 -1.25% 900 43,987 2.72 116.18 900 0
TJC 14.7 15.5 15.1 15.5 15.1 +800 +5.44% 1,500 133,300 8.23 3.54 0 0
VMS 31.4 32.9 33.3 33.3 32.9 +1,500 +4.78% 300 296,100 18.28 20.41 200 0
VSA 26 26 26 26 26 0 0.00% 1,400 366,509 22.62 8.57 0 0
合計 305,057,516 18,830.71 2,970,100 797,340
▼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