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

2020/01/17 15:00VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		103.88
-0.43/-0.42%
売買高 20,998,900 株
（前日比 -8.79%）
売買高（相対取引を含む） 25,130,439 株
（前日比 +1.68%）
値上がり銘柄数 64
値下がり銘柄数 56
変わらず銘柄数 247
総銘柄数 367
売買代金 233,250 百万VND
（前日比 -15.77%）
売買代金（相対取引を含む） 278,388 百万VND
（前日比 -9.47%）
HNX30 181.79 -1.30 -0.71%
LARGE 158.93 -0.90 -0.56%
MID/SMALL 148.72 +0.38 +0.26%
VNX Allshare 1,322.55 +1.35 +0.11%
前日終値 104.32 (01/16) 
始値 104.31
高値 104.66
安値 103.68
年初来高値 104.32 (01/16) 
年初来安値 100.33 (01/08) 
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
-0.95 +0.07 -1.07 -0.44 +1.65 -0.13
+1.11 +0.48 +0.28 +0.41 +0.02 - -
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（2020/01/17 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 0.00 0 0
PTS 4.9 4.9 4.9 0 0 0 0.00% - - 27,283 1.31 5.43 - -
TJC 5.8 5.8 5.8 0 0 0 0.00% - - 49,880 2.40 - - -
VMS 8.1 8.1 8.1 0 0 0 0.00% - - 72,900 3.50 12.22 - -
VSA 14.5 14.5 14.5 14.5 14.5 0 0.00% 100 1,450 204,399 9.83 5.83 - -
DXP 11.9 11.9 11.9 0 0 0 0.00% - - 309,246 14.87 7.57 - -
VGP 22.9 22.9 22.9 0 0 0 0.00% - - 179,214 8.62 31.24 - -
BSC 15.2 15.2 15.2 0 0 0 0.00% - - 47,891 2.30 75 - -
CAG 85.9 85.9 85.9 0 0 0 0.00% - - 1,185,420 56.99 250.51 - -
CDN 18.5 19.5 19.5 19.5 19.5 +1,000 +5.41% 134 2,562 1,930,500 92.81 10.91 - -
DL1 29.8 29.8 29.8 0 0 0 0.00% - - 3,015,085 144.96 133.36 - -
DS3 2.8 3 2.9 3 2.8 +200 +7.14% 72,400 210,070 32,009 1.54 3.79 - -
HMH 9.7 9.7 9.7 0 0 0 0.00% - - 124,622 5.99 10.67 - -
MAC 5.6 5.6 5.6 0 0 0 0.00% 10 52 84,783 4.08 6.55 - -
NAP 12 12 12 0 0 0 0.00% - - 258,206 12.41 24.53 - -
PHP 9.3 9 9.3 9.3 9 -300 -3.23% 1,100 9,930 2,942,640 141.47 8.70 - -
PRC 10.5 10.5 10.5 0 0 0 0.00% - - 12,600 0.61 9.03 - -
VNF 29.4 29.4 29.4 0 0 0 0.00% - - 246,276 11.84 10.23 - -
VNT 46.4 42.7 51 51 42.7 -3,700 -7.97% 1,108 55,614 507,857 24.42 64.23 - -
WCS 157.9 160 142.2 164.9 142.2 +2,100 +1.33% 300 46,710 400,000 19.23 5.84 - -
HCT 22.9 22.9 22.9 0 0 0 0.00% - - 46,175 2.22 21.94 - -
HHG 1.4 1.4 1.4 0 0 0 0.00% - - 48,855 2.35 - - -
PCT 8.7 8.7 8.7 0 0 0 0.00% - - 200,100 9.62 5.04 - -
PGT 6 6 6 0 0 0 0.00% - - 53,146 2.56 - - -
PJC 35 35 35 0 0 0 0.00% - - 205,154 9.86 9 - -
PSC 17.8 17.4 17.4 17.4 17.4 -400 -2.25% 100 1,740 125,280 6.02 8.33 - -
VSM 10 10 10 0 0 0 0.00% - - 30,500 1.47 4.27 - -
VTV 8.4 8.4 8.4 0 0 0 0.00% - - 262,079 12.60 11.57 - -
ACB 23.9 23.8 24 24.1 23.7 -100 -0.42% 2,851,269 68,453,789 39,425,064 1,895.44 5.41 - -
NVB 9.2 9.2 9.2 9.3 9 0 0.00% 2,353,800 22,147,030 3,742,593 179.93 73.04 - -
SHB 7.5 7.3 7.5 7.7 7.3 -200 -2.67% 5,603,329 41,548,718 8,782,775 422.25 3.82 - -
API 11.7 11.7 11.7 0 0 0 0.00% - - 414,180 19.91 - - -
APS 1.7 1.8 1.8 1.8 1.8 +100 +5.88% 100 180 70,200 3.38 - - -
ART 2.3 2.3 2.2 2.3 2.2 0 0.00% 901,894 2,046,868 222,922 10.72 4.11 - -
BVS 9.8 9.8 9.9 9.9 9.8 0 0.00% 14,607 143,249 707,744 34.03 5.97 - -
EVS 8.9 8.8 8.7 8.8 8.1 -100 -1.12% 1,400 11,700 - - 28.24 - -
HBS 2.2 2 2 2 2 -200 -9.09% 20,000 40,000 66,000 3.17 12.73 - -
IVS 9.2 9.1 9 9.1 9 -100 -1.09% 2,500 22,600 631,085 30.34 113.60 - -
MBS 14.4 14.2 14.1 14.4 13.8 -200 -1.39% 225,000 3,140,510 1,734,051 83.37 10.31 - -
PSI 2 2 2 0 0 0 0.00% - - 119,683 5.75 17.96 - -
SHS 7.6 7.5 7.6 7.6 7.4 -100 -1.32% 262,030 1,969,532 1,554,512 74.74 4.38 - -
VIG 0.8 0.8 0.8 0.8 0.7 0 0.00% 27,100 21,610 27,307 1.31 - - -
VIX 5.9 5.8 5.8 5.8 5.5 -100 -1.69% 2,499,274 14,741,097 673,430 32.38 5.21 - -
WSS 2 2 2 0 0 0 0.00% - - 100,600 4.84 - - -
IDJ 7.5 8 7.4 8.1 7.4 +500 +6.67% 280,520 2,173,622 260,800 12.54 4.49 - -
TVC 21.5 20.9 21.5 21.7 20.8 -600 -2.79% 139,609 2,961,809 836,347 40.21 55.88 - -
PTI 15.1 15.1 15.1 0 0 0 0.00% - - 1,213,975 58.36 64.08 - -
PVI 32.1 31.7 32.1 32.2 31.7 -400 -1.25% 113,610 3,626,731 7,326,154 352.22 10.53 - -
VNR 19.8 20 20 20 20 +200 +1.01% 200 4,000 2,621,519 126.03 9.18 - -
C92 9.2 9.2 9.2 0 0 0 0.00% - - 48,879 2.35 - - -
CT6 3.7 3.7 3.7 0 0 0 0.00% - - 22,591 1.09 - - -
DTD 10.1 10.1 10.1 10.3 10.1 0 0.00% 39,600 401,370 248,268 11.94 2.60 - -
HUT 2.2 2.2 2.2 2.3 2.1 0 0.00% 532,450 1,171,010 590,990 28.41 42.64 - -
KTT 4.1 4.1 4.1 0 0 0 0.00% - - 12,116 0.58 - - -
L14 57.7 57 58 58 56.7 -700 -1.21% 31,510 1,800,450 1,053,459 50.65 10.98 - -
L18 9.1 9.1 9.1 0 0 0 0.00% - - 209,191 10.06 9.18 - -
LCS 2.8 2.8 2.8 0 0 0 0.00% - - 21,280 1.02 36.66 - -
LHC 62 62 62 0 0 0 0.00% - - 223,200 10.73 4.78 - -
LIG 3.6 3.7 3.6 3.7 3.6 +100 +2.78% 183,200 660,740 158,116 7.60 15.68 - -
LUT 2.2 2.2 2.2 0 0 0 0.00% - - 32,912 1.58 62.33 - -
MCO 1.7 1.6 1.6 1.6 1.6 -100 -5.88% 400 640 6,566 0.32 82.79 - -
MST 5.1 5.2 5.1 5.2 5.1 +100 +1.96% 196,800 1,019,240 184,704 8.88 15.87 - -
NHA 7.1 7.2 7.2 7.2 7.2 +100 +1.41% 600 4,320 125,709 6.04 3.41 - -
PEN 6.2 6.2 6.2 0 0 0 0.00% - - 31,000 1.49 2.46 - -
PVX 1.1 1.1 1.1 1.1 1 0 0.00% 104,710 115,171 439,997 21.15 - - -
QTC 15.5 15.5 15.5 0 0 0 0.00% - - 41,850 2.01 4.82 - -
S55 24 24 24 0 0 0 0.00% - - 240,000 11.54 5.38 - -
S99 7.9 7.9 7.9 0 0 0 0.00% - - 338,351 16.27 5.93 - -
SCI 10.9 10.7 10.8 11.7 10 -200 -1.83% 95,430 1,021,497 129,470 6.22 2.25 - -
SD2 6 6 6 6 6 0 0.00% 9,500 57,000 86,541 4.16 22.92 - -
SD4 3.6 3.6 3.6 0 0 0 0.00% - - 37,080 1.78 2.64 - -
SD5 4.8 5.1 5.2 5.2 4.8 +300 +6.25% 7,400 35,590 132,599 6.37 7.44 - -
SD6 2.7 2.6 2.5 2.6 2.5 -100 -3.70% 1,100 2,850 90,406 4.35 15.45 - -
SD9 5.7 5.8 5.6 5.8 5.6 +100 +1.75% 5,532 31,079 198,557 9.55 7.12 - -
SDT 3 3 3 0 0 0 0.00% - - 128,197 6.16 - - -
SIC 9.8 10.4 10.4 10.4 10.4 +600 +6.12% 302 3,140 249,592 12.00 3.07 - -
SJE 18.9 18.9 18.9 0 0 0 0.00% 27,000 486,000 346,059 16.64 7.52 - -
TA9 8.6 9.2 9 9.2 7.9 +600 +6.98% 4,211 35,501 114,262 5.49 4.82 - -
TTL 12.9 12.9 12.9 0 0 0 0.00% - - 539,913 25.96 39.23 - -
VAT 1.6 1.6 1.5 1.6 1.5 0 0.00% 131,300 196,990 7,272 0.35 - - -
VCG 25.6 25.8 25.6 25.9 25.5 +200 +0.78% 26,016 668,176 11,396,135 547.89 16.38 - -
VE1 9 9.1 8.1 9.1 8.1 +100 +1.11% 2,300 20,630 53,975 2.59 - - -
VE2 7 7 7 0 0 0 0.00% - - 14,687 0.71 - - -
VE3 5.3 5.3 5.3 0 0 0 0.00% - - 6,994 0.34 23.12 - -
VE4 4.8 4.8 4.8 0 0 0 0.00% - - 4,934 0.24 9.40 - -
VE8 9 9 9 0 0 0 0.00% - - 16,200 0.78 - - -
VE9 1.5 1.5 1.5 1.5 1.5 0 0.00% 400 600 18,785 0.90 - - -
VMC 11.1 11.3 11.1 11.3 11.1 +200 +1.80% 1,200 13,340 226,000 10.87 7.68 - -
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.32 - - -
C69 5.7 5.5 5.6 5.6 5.2 -200 -3.51% 24,210 130,903 82,500 3.97 11.30 - -
CSC 30.4 30.7 28.9 30.7 28.9 +300 +0.99% 6,100 183,320 629,350 30.26 51.90 - -
CTX 12 11.9 11.7 11.9 11.7 -100 -0.83% 1,300 15,230 938,997 45.14 2.54 - -
CX8 9.7 9.7 9.7 0 0 0 0.00% - - 21,422 1.03 12.81 - -
DC2 5.2 5.2 5.2 0 0 0 0.00% - - 13,104 0.63 - - -
DC4 12.6 12.5 12.5 12.5 12.5 -100 -0.79% 500 6,250 362,500 17.43 9.15 - -
DIH 17.2 15.7 15.7 15.7 15.7 -1,500 -8.72% 400 6,280 92,791 4.46 115.59 - -
ICG 8.4 8.4 8.4 0 0 0 0.00% - - 147,605 7.10 3.15 - -
NDX 12.8 12.8 12.8 12.8 12.8 0 0.00% 10,000 128,000 72,801 3.50 7.53 - -
PTD 16.2 16.2 16.2 0 0 0 0.00% - - 51,840 2.49 3.08 - -
SJC 1.1 1.2 1.1 1.2 1 +100 +9.09% 2,300 2,520 8,322 0.40 35.46 - -
V12 10.5 10.5 10.5 0 0 0 0.00% - - 61,089 2.94 9.91 - -
V21 29.5 29.5 29.5 0 0 0 0.00% 20,000 532,000 353,994 17.02 122.70 - -
VC1 11 10 10 10 10 -1,000 -9.09% 400 4,000 120,000 5.77 7.73 - -
VC2 19.9 19.9 19.9 0 0 0 0.00% - - 298,500 14.35 9.03 - -
VC6 7.7 7.7 7.7 0 0 0 0.00% - - 61,600 2.96 5.71 - -
VC7 7 6.9 6.9 6.9 6.9 -100 -1.43% 100 690 157,865 7.59 12.64 - -
VC9 11.3 11.3 11.3 0 0 0 0.00% - - 132,156 6.35 32.42 - -
VCC 9.7 9.7 9.7 9.7 9.7 0 0.00% 2,000 19,400 116,400 5.60 7.21 - -
AME 6.4 6.4 6.4 0 0 0 0.00% - - 161,280 7.75 100.02 - -
HLC 7 7 7 0 0 0 0.00% - - 177,906 8.55 3.65 - -
CLM 18.7 18.7 18.7 0 0 0 0.00% - - 205,700 9.89 9.50 - -
MDC 7.1 7.1 7.1 0 0 0 0.00% - - 152,070 7.31 10.12 - -
NBC 6.4 6.4 6.4 6.4 6.4 0 0.00% 30,400 194,560 236,794 11.38 3.51 - -
TC6 4.7 4.7 4.7 4.7 4.7 0 0.00% 5,000 23,500 152,732 7.34 6.35 - -
TCS 8.1 8.1 8.1 0 0 0 0.00% - - 217,459 10.45 3.80 - -
TDN 5.8 5.8 5.7 5.9 5.7 0 0.00% 16,800 97,300 170,747 8.21 3.55 - -
THT 7 6.9 6.9 6.9 6.9 -100 -1.43% 28,500 196,650 169,526 8.15 2.04 - -
TMB 11 11 11 0 0 0 0.00% - - 165,000 7.93 3.80 - -
TVD 7.1 7.1 7.1 0 0 0 0.00% - - 319,236 15.35 6.34 - -
ACM 0.4 0.4 0.4 0.5 0.4 0 0.00% 41,600 16,660 20,400 0.98 - - -
AMC 19 19 19 0 0 0 0.00% - - 54,150 2.60 4.97 - -
BKC 5.8 5.8 5.8 0 0 0 0.00% - - 68,079 3.27 - - -
CVN 11 11.3 10.7 11.3 10.7 +300 +2.73% 78,200 938,200 93,225 4.48 1.63 - -
HGM 36 36 36 0 0 0 0.00% - - 429,146 20.63 22.80 - -
HPM 12.9 12.9 12.9 12.9 12.9 0 0.00% 100 1,290 49,020 2.36 - - -
KSK 0.2 0.2 0.2 0 0 0 0.00% - - 4,778 0.23 - - -
KSQ 1.2 1.3 1.1 1.3 1.1 +100 +8.33% 200 240 39,000 1.88 4.78 - -
MIM 12.3 12.3 12.3 0 0 0 0.00% - - 41,941 2.02 - - -
SPI 0.8 0.9 0.9 0.9 0.8 +100 +12.50% 10,500 9,350 15,134 0.73 - - -
ATS 32.8 32.8 32.8 0 0 0 0.00% - - 114,800 5.52 228.76 - -
FDT 38.8 38.8 38.8 0 0 0 0.00% - - 118,515 5.70 - - -
KLF 1.5 1.5 1.5 1.5 1.4 0 0.00% 524,960 772,020 248,029 11.92 15.55 - -
MAS 48 48 48 0 0 0 0.00% - - 204,849 9.85 13.69 - -
OCH 7.6 7.6 7.6 0 0 0 0.00% - - 1,520,000 73.08 147.55 - -
PDC 4.8 4.8 4.8 0 0 0 0.00% - - 72,000 3.46 - - -
SGH 38.6 38.6 38.6 0 0 0 0.00% - - 477,254 22.94 22.79 - -
TTT 53 53 53 0 0 0 0.00% - - 242,221 11.65 4.58 - -
VCR 9.1 9.2 9.4 9.6 8.7 +100 +1.10% 97,400 888,120 331,200 15.92 - - -
INC 7.7 7.7 7.7 0 0 0 0.00% - - 15,400 0.74 7.95 - -
PPE 8.2 8.2 8.2 0 0 0 0.00% - - 16,400 0.79 5 - -
PVE 2.6 2.6 2.6 0 0 0 0.00% - - 65,000 3.13 60.98 - -
SDC 16.5 16.5 16.5 0 0 0 0.00% - - 43,059 2.07 16.24 - -
TV3 29 29 29 0 0 0 0.00% - - 240,006 11.54 12.35 - -
TV4 13.4 13.2 13.4 13.4 13.2 -200 -1.49% 5,500 73,180 208,167 10.01 8.42 - -
BTW 39.6 43.5 43.5 43.5 43.5 +3,900 +9.85% 100 4,350 407,160 19.58 8.70 - -
NBW 42.9 42.9 42.9 0 0 0 0.00% - - 467,610 22.48 36.15 - -
GDW 32.5 32.5 32.5 0 0 0 0.00% - - 308,750 14.84 20.06 - -
LCD 6.8 6.8 6.8 0 0 0 0.00% - - 10,200 0.49 5.47 - -
VNC 35 35 35 0 0 0 0.00% - - 367,485 17.67 9.01 - -
CMS 3 3 3 3 3 0 0.00% 2,200 6,600 51,600 2.48 10.19 - -
SDA 3.7 3.7 3.7 0 0 0 0.00% - - 96,962 4.66 - - -
VCM 54 54 54 0 0 0 0.00% - - 162,000 7.79 15.23 - -
AAV 8.8 8.5 8.8 8.9 8.2 -300 -3.41% 126,800 1,076,670 270,937 13.03 4.98 - -
ARM 36 36 36 0 0 0 0.00% - - 93,339 4.49 12.21 - -
CKV 16.3 14.7 14.7 14.7 14.7 -1,600 -9.82% 100 1,470 58,976 2.84 10.86 - -
DPS 0.3 0.3 0.3 0.3 0.3 0 0.00% 51,700 15,510 9,326 0.45 - - -
HAT 30.5 32.3 29.6 32.3 28.1 +1,800 +5.90% 1,100 32,600 100,873 4.85 4.10 - -
HTC 25.1 25.1 25.1 0 0 0 0.00% - - 276,100 13.27 7 - -
NHP 0.4 0.4 0.5 0.5 0.4 0 0.00% 288,225 115,973 11,031 0.53 - - -
PSD 12.8 13.7 13.7 13.7 13.7 +900 +7.03% 100 1,370 419,493 20.17 4.71 - -
SHE 14.4 14.5 14.6 14.6 13.8 +100 +0.69% 1,100 15,470 72,500 3.49 3.37 - -
THS 9 9 9 0 0 0 0.00% - - 24,300 1.17 8.06 - -
TTH 2.5 2.5 2.5 2.6 2.5 0 0.00% 30,700 76,950 93,437 4.49 1.57 - -
VHE 5.3 5.4 5.5 5.5 5.1 +100 +1.89% 521,400 2,659,230 47,520 2.28 4.44 - -
CIA 15.4 14.2 15.4 15.4 14 -1,200 -7.79% 15,687 222,493 279,881 13.46 9.84 - -
SRA 7.5 7.1 7.5 7.5 7.1 -400 -5.33% 61,910 451,623 127,800 6.14 1.13 - -
SVN 1.7 1.6 1.8 1.8 1.6 -100 -5.88% 1,200 2,030 33,600 1.62 35.04 - -
DDG 26.4 26.3 26.4 26.4 26.1 -100 -0.38% 102,000 2,669,444 315,600 15.17 19.29 - -
PPY 22 22 22 0 0 0 0.00% - - 181,280 8.72 9.73 - -
TMC 14.5 14.5 14.5 0 0 0 0.00% - - 179,800 8.64 9.79 - -
ADC 15.8 15.8 15.8 0 0 0 0.00% - - 48,348 2.32 4.49 - -
ALT 11 11 11 0 0 0 0.00% - - 63,104 3.03 6.42 - -
BDB 9.9 9.9 9.9 0 0 0 0.00% - - 11,152 0.54 9.81 - -
BED 39 39 39 0 0 0 0.00% - - 117,000 5.63 4.20 - -
BST 44.5 44.5 44.5 0 0 0 0.00% - - 48,950 2.35 34.72 - -
CTC 3.7 3.7 3.7 0 0 0 0.00% - - 32,560 1.57 49.37 - -
DAD 21.5 21.5 21.5 0 0 0 0.00% - - 100,173 4.82 7.54 - -
DAE 17.5 17.5 17.5 0 0 0 0.00% - - 26,227 1.26 5.63 - -
DST 0.9 0.9 0.8 1 0.8 0 0.00% 150,900 133,810 28,997 1.39 - - -
EBS 8 8 8 0 0 0 0.00% - - 79,725 3.83 6.75 - -
ECI 18 18 18 0 0 0 0.00% - - 31,680 1.52 7.88 - -
EID 14 14 14 0 0 0 0.00% - - 210,000 10.10 4.82 - -
HBE 10.3 10 10 10 10 -300 -2.91% 200 2,000 22,311 1.07 14.30 - -
HEV 12.4 12.4 12.4 0 0 0 0.00% - - 12,400 0.60 6.28 - -
HST 6.4 6.4 6.4 0 0 0 0.00% - - 9,526 0.46 9.24 - -
HTP 11.8 11.8 11.8 0 0 0 0.00% - - 19,418 0.93 - - -
LBE 32.4 32.4 32.4 0 0 0 0.00% - - 35,507 1.71 23.72 - -
QST 13.4 13.4 13.4 0 0 0 0.00% - - 21,708 1.04 5.57 - -
SED 15.5 15.5 15.5 0 0 0 0.00% - - 155,000 7.45 4.08 - -
SGD 10.2 10.2 10.2 0 0 0 0.00% - - 41,239 1.98 9.35 - -
SMN 9.4 9.4 9.4 0 0 0 0.00% - - 41,407 1.99 3.99 - -
STC 15.4 15.1 16 16 13.9 -300 -1.95% 300 4,500 85,550 4.11 5.64 - -
TPH 9.6 9.6 9.6 0 0 0 0.00% - - 18,212 0.88 12.42 - -
ONE 3.5 3.5 3.5 0 0 0 0.00% - - 27,789 1.34 5.96 - -
PIA 30.7 30.7 30.7 0 0 0 0.00% - - 119,730 5.76 - - -
TST 7.1 7.2 7 7.2 7 +100 +1.41% 6,100 42,720 34,560 1.66 16.29 - -
VLA 14.6 14.6 14.6 0 0 0 0.00% - - 15,768 0.76 13.84 - -
DBT 11.2 11.2 11 11.2 11 0 0.00% 2,900 32,460 151,523 7.28 6.29 - -
DHT 48 48 48 48 47.1 0 0.00% 3,350 159,005 1,014,041 48.75 11.13 - -
DNM 7.2 7.9 7.9 7.9 7.9 +700 +9.72% 230 1,817 34,583 1.66 5.87 - -
DP3 75 75 78 78 75 0 0.00% 6,012 452,580 645,000 31.01 7.92 - -
LDP 21.4 21.4 21.4 0 0 0 0.00% - - 167,560 8.06 - - -
MKV 12 12 12 0 0 0 0.00% - - 60,000 2.88 83.49 - -
PMC 52 52 52 0 0 0 0.00% - - 485,294 23.33 6.60 - -
PPP 16.5 17.9 17.9 17.9 17.9 +1,400 +8.48% 100 1,790 157,520 7.57 12.96 - -
CPC 21.1 21.2 20 21.2 20 +100 +0.47% 510 10,440 86,527 4.16 8.52 - -
DGC 24.5 24.7 24.5 24.7 24.5 +200 +0.82% 29,200 718,240 3,195,260 153.62 4.29 - -
HDA 9.4 9.4 9.5 9.5 9.1 0 0.00% 109,600 1,066,730 108,100 5.20 5.30 - -
HVT 36 39 39 39 39 +3,000 +8.33% 900 35,100 428,534 20.60 5.64 - -
NET 46.5 46.5 46.5 46.5 46.5 0 0.00% 2,000 93,000 1,041,524 50.07 15.06 - -
PVC 6.5 6.5 6.7 6.7 6.4 0 0.00% 35,418 230,236 308,750 14.84 7.98 - -
SDN 28 28 28 0 0 0 0.00% - - 42,510 2.04 6.17 - -
CTB 28.5 28.5 28.5 0 0 0 0.00% - - 389,880 18.74 11.55 - -
CTT 7.3 7.3 7.3 0 0 0 0.00% - - 34,291 1.65 5.91 - -
DNC 33.5 35 35 35 35 +1,500 +4.48% 20,450 619,510 143,861 6.92 7.19 - -
DZM 2.5 2.5 2.5 0 0 0 0.00% - - 13,490 0.65 - - -
L35 12.5 12.5 12.5 0 0 0 0.00% - - 40,814 1.96 56.17 - -
L43 3 3 3 0 0 0 0.00% - - 10,500 0.50 - - -
L61 7.5 7.5 7.5 0 0 0 0.00% - - 56,822 2.73 13.31 - -
L62 7 7 7 0 0 0 0.00% - - 58,088 2.79 45.55 - -
LM7 9 9 9 0 0 0 0.00% - - 45,000 2.16 225.20 - -
LO5 1.8 1.9 1.9 1.9 1.9 +100 +5.56% 136 251 9,785 0.47 - - -
MEC 1.4 1.5 1.4 1.5 1.4 +100 +7.14% 5,200 7,300 12,530 0.60 - - -
PVB 17.6 17.6 17.7 17.7 17.5 0 0.00% 25,400 447,690 380,160 18.28 - - -
PVS 18 17.9 18.1 18.1 17.8 -100 -0.56% 1,208,604 21,715,941 8,555,597 411.33 8.71 - -
KSD 7 7 7 0 0 0 0.00% - - 84,000 4.04 13.64 - -
NSH 1.7 1.7 1.7 1.8 1.7 0 0.00% 51,800 88,640 35,179 1.69 - - -
QHD 19.3 19.3 19.3 0 0 0 0.00% - - 106,627 5.13 18.72 - -
TKU 16.6 16.6 16.6 0 0 0 0.00% - - 535,980 25.77 12.28 - -
VDL 24.2 24.2 24.2 0 0 0 0.00% - - 354,703 17.05 22.20 - -
CAN 28.6 28.6 28.6 0 0 0 0.00% 10 258 143,000 6.88 13.67 - -
HAD 17 17 17 17.2 17 0 0.00% 1,800 30,620 68,000 3.27 5.97 - -
HHC 129 129 129 0 0 0 0.00% 50,000 5,850,000 2,118,825 101.87 50.46 - -
HNM 4.5 4.5 4.5 0 0 0 0.00% - - 90,000 4.33 6.69 - -
KTS 8.9 8.9 8.9 0 0 0 0.00% - - 45,123 2.17 22.06 - -
SAF 50 50 50 0 0 0 0.00% - - 395,908 19.03 9.65 - -
SGC 96 96 96 0 0 0 0.00% - - 686,168 32.99 23.16 - -
SLS 41.5 42.5 41.5 42.5 41.5 +1,000 +2.41% 4,830 202,203 416,158 20.01 7.32 - -
THB 10.6 10.6 10.6 10.6 10.6 0 0.00% 100 1,060 121,100 5.82 6.68 - -
VTL 15 15 15 0 0 0 0.00% - - 75,900 3.65 - - -
APP 5.2 5.2 5.2 0 0 0 0.00% - - 24,568 1.18 55.69 - -
PLC 10.8 11 10.8 11.1 10.8 +200 +1.85% 25,000 274,090 888,773 42.73 5.81 - -
BCC 6.8 6.8 6.8 6.9 6.8 0 0.00% 53,500 363,820 748,068 35.96 4.94 - -
BTS 4.4 4.2 4.2 4.2 4.2 -200 -4.55% 200 840 503,839 24.22 11.08 - -
CLH 12.7 12.7 12.7 0 0 0 0.00% - - 127,000 6.11 3.47 - -
HCC 11.5 11.5 11.7 11.7 11.5 0 0.00% 200 2,320 74,963 3.60 6.24 - -
HOM 3.4 3.5 3.4 3.6 3.3 +100 +2.94% 39,900 132,680 242,300 11.65 7.93 - -
QNC 1.8 1.8 1.8 0 0 0 0.00% - - 66,804 3.21 1.25 - -
TBX 22.5 22.5 22.5 0 0 0 0.00% - - 33,981 1.63 146.59 - -
TMX 10.7 11.7 11.7 11.7 11.7 +1,000 +9.35% 100 1,170 70,200 3.38 7.22 - -
TXM 2.8 2.9 2.9 2.9 2.8 +100 +3.57% 400 1,150 20,300 0.98 65.81 - -
MPT 1.9 1.8 1.8 1.8 1.8 -100 -5.26% 78,041 140,474 30,793 1.48 1.33 - -
TDT 11.8 12 11.8 12.2 11.8 +200 +1.69% 126,300 1,514,460 96,180 4.62 3.63 - -
TET 30.2 30.2 30.2 0 0 0 0.00% - - 172,229 8.28 18.08 - -
TNG 15.8 15.6 15.8 15.9 15.5 -200 -1.27% 284,450 4,451,842 1,017,299 48.91 3.79 - -
X20 9.4 9.4 9.4 0 0 0 0.00% - - 162,150 7.80 6.48 - -
DID 4.5 4.5 4.5 0 0 0 0.00% - - 62,550 3.01 4.49 - -
KDM 2.8 2.8 2.8 0 0 0 0.00% - - 19,880 0.96 4.80 - -
S74 5 5 5 0 0 0 0.00% - - 32,400 1.56 - - -
SCL 4.5 4.5 4.5 0 0 0 0.00% - - 62,505 3.01 - - -
TTZ 3 3.3 3 3.3 3 +300 +10.00% 211,100 666,580 24,982 1.20 - - -
AMV 20.5 19.6 19.9 19.9 18.5 -900 -4.39% 818,521 15,532,841 744,056 35.77 2.57 - -
CET 3.2 3.2 3.2 3.2 3.2 0 0.00% 100 320 19,360 0.93 3.22 - -
PMS 12.5 12.2 12.2 12.2 12.2 -300 -2.40% 100 1,220 87,862 4.22 5.15 - -
SFN 29.4 29.4 29.4 0 0 0 0.00% - - 84,206 4.05 18.55 - -
GKM 15.5 15.6 15.3 15.6 15.3 +100 +0.65% 161,900 2,513,640 221,130 10.63 75.94 - -
GMX 24.7 24.7 24.7 0 0 0 0.00% - - 131,267 6.31 5.90 - -
HLY 44.6 44.6 44.6 0 0 0 0.00% - - 44,596 2.14 - - -
MCC 11.7 11.7 11.7 0 0 0 0.00% - - 58,338 2.80 10.29 - -
NHC 31 31 31 0 0 0 0.00% - - 94,288 4.53 10.40 - -
PDB 9.2 9.5 9.5 9.5 9.5 +300 +3.26% 500 4,750 84,645 4.07 4.40 - -
TTC 11.9 11.7 11.7 11.7 11.7 -200 -1.68% 100 1,170 69,504 3.34 4.35 - -
VCS 67.4 67.5 67.4 68.2 66.7 +100 +0.15% 192,337 12,967,056 10,800,000 519.23 7.83 - -
VHL 30 30 30 0 0 0 0.00% - - 750,000 36.06 5.34 - -
VIT 14.8 14.8 14.8 0 0 0 0.00% - - 288,595 13.87 3.60 - -
VTS 32 32 32 0 0 0 0.00% - - 64,000 3.08 - - -
VXB 8.1 8.1 8.1 0 0 0 0.00% - - 32,797 1.58 - - -
NST 26.5 26.5 26.5 0 0 0 0.00% - - 296,853 14.27 18.46 - -
VTJ 6.3 6.3 6.3 6.3 6.3 0 0.00% 200 1,260 71,820 3.45 7.93 - -
DNY 1.2 1.2 1.2 0 0 0 0.00% - - 32,399 1.56 - - -
ITQ 2 2 2 2 2 0 0.00% 4,000 8,000 47,687 2.29 155.83 - -
KKC 6.3 6.6 6 6.6 6 +300 +4.76% 4,100 26,280 30,969 1.49 - - -
KMT 8.1 8.1 8.1 0 0 0 0.00% - - 79,757 3.83 59.30 - -
KVC 1.1 1.1 1.1 1.2 1 0 0.00% 308,300 339,110 54,450 2.62 9.89 - -
MEL 8.8 8.8 8.8 0 0 0 0.00% - - 132,000 6.35 13.41 - -
MHL 5.1 5.1 5.1 0 0 0 0.00% - - 26,972 1.30 15.67 - -
SSM 6 6.6 5.8 6.6 5.8 +600 +10.00% 5,600 33,640 32,653 1.57 7.19 - -
VGS 7 6.9 6.9 6.9 6.9 -100 -1.43% 100 690 290,570 13.97 6.73 - -
CJC 17.1 17.1 17.1 0 0 0 0.00% - - 68,400 3.29 - - -
DHP 6.6 6.6 6.6 0 0 0 0.00% - - 62,649 3.01 3.59 - -
GLT 25.9 25.9 25.9 0 0 0 0.00% - - 210,601 10.13 14.97 - -
KST 13.5 13.5 13.5 0 0 0 0.00% - - 40,446 1.94 4.95 - -
MBG 15 14.9 15.2 15.3 13.7 -100 -0.67% 11,700 177,260 623,416 29.97 54.56 - -
NAG 4.5 4.5 4.5 0 0 0 0.00% - - 71,499 3.44 4.48 - -
PHN 24.5 24.5 24.5 0 0 0 0.00% - - 177,721 8.54 7.71 - -
POT 15.9 15.9 15.9 0 0 0 0.00% - - 308,937 14.85 16.61 - -
SMT 16.9 15.3 15.3 15.3 15.3 -1,600 -9.47% 100 1,530 83,652 4.02 - - -
TSB 7 7 7 0 0 0 0.00% - - 47,218 2.27 11.23 - -
UNI 3.7 3.7 3.7 3.7 3.7 0 0.00% 14,476 53,551 56,669 2.72 126.43 - -
VIE 9 9 9 0 0 0 0.00% - - 14,051 0.68 - - -
VTC 10.1 10.1 10.1 0 0 0 0.00% - - 45,744 2.20 65.80 - -
VTH 10.5 10.5 10.5 0 0 0 0.00% - - 52,500 2.52 9.47 - -
CAP 29.8 29.5 29.8 29.8 29 -300 -1.01% 1,200 35,190 154,463 7.43 6.46 - -
HHP 12 12.1 12 12.2 11.9 +100 +0.83% 83,000 997,870 217,800 10.47 10.03 - -
LAS 6.1 6.1 6.1 6.1 6.1 0 0.00% 3,000 18,300 688,424 33.10 14.98 - -
NFC 5.7 5.7 5.7 0 0 0 0.00% - - 89,668 4.31 7.14 - -
PCE 6 6 6 0 0 0 0.00% - - 60,000 2.88 3.52 - -
PMB 6.9 6.9 6.9 0 0 0 0.00% - - 82,800 3.98 6.40 - -
PSE 6.9 6.9 6.9 0 0 0 0.00% - - 86,250 4.15 9.37 - -
PSW 6.7 6.7 6.7 0 0 0 0.00% - - 113,900 5.48 18.85 - -
DPC 12.7 12.5 13 13 12.5 -200 -1.57% 2,100 26,550 27,966 1.34 5.90 - -
DNP 17.8 17.8 17.6 17.8 17.6 0 0.00% 5,510 97,975 1,779,995 85.58 106.48 - -
NTP 30.7 30.8 30.7 31 30.7 +100 +0.33% 36,340 1,121,016 3,023,447 145.36 6.67 - -
PGN 11 10.3 10.3 10.3 10.3 -700 -6.36% 27,300 281,190 33,990 1.63 14.64 - -
TPP 9.9 9.3 9.3 9.3 9.3 -600 -6.06% 100 930 186,000 8.94 90.44 - -
VKC 2.9 3 2.9 3 2.9 +100 +3.45% 3,106 9,017 57,837 2.78 8.12 - -
BBS 11.6 11.6 11.6 0 0 0 0.00% - - 69,600 3.35 13.12 - -
BPC 11.2 11.2 11.2 0 0 0 0.00% - - 42,560 2.05 9.95 - -
BXH 10.5 11.5 11.5 11.5 11.5 +1,000 +9.52% 100 1,150 34,638 1.67 9.21 - -
INN 29.3 29.3 29.2 29.5 28.3 0 0.00% 18,643 531,848 527,400 25.36 6.17 - -
PBP 6.7 6.1 7.3 7.3 6.1 -600 -8.96% 500 3,170 29,277 1.41 6.36 - -
PMP 11.7 11.7 11.7 0 0 0 0.00% - - 49,140 2.36 12.72 - -
SDG 40 40 40 0 0 0 0.00% - - 272,000 13.08 7.68 - -
SPP 1.8 1.8 1.8 1.8 1.7 0 0.00% 23,900 42,640 45,216 2.17 7.42 - -
STP 5.9 6 6.3 6.4 6 +100 +1.69% 2,600 16,580 48,132 2.31 11.75 - -
VBC 15.6 16.7 16.7 16.7 16.7 +1,100 +7.05% 150 2,450 125,249 6.02 4.07 - -
CMC 8.9 8.9 8.9 0 0 0 0.00% - - 40,593 1.95 1213.70 - -
PCG 20 18 18 18 18 -2,000 -10.00% 200 3,600 339,660 16.33 - - -
PGS 28.3 28.2 26.8 28.2 26.8 -100 -0.35% 240 6,576 1,409,966 67.79 15.46 - -
PVG 7.9 7.9 7.9 7.9 7.7 0 0.00% 7,600 59,070 288,350 13.86 - - -
PPS 6.4 6.4 6.4 0 0 0 0.00% - - 96,000 4.62 3.84 - -
HJS 28.6 28.6 28.6 0 0 0 0.00% - - 600,597 28.87 12.88 - -
SEB 35.7 35.7 35.7 0 0 0 0.00% 40 1,288 1,142,399 54.92 12.86 - -
EBA 17.6 17.6 17.6 0 0 0 0.00% - - - - - - -
NBP 13.4 13.4 13.4 0 0 0 0.00% - - 172,398 8.29 4.15 - -
NTH 29.7 29.9 29.9 30 29.9 +200 +0.67% 17,400 520,840 322,981 15.53 - - -
PIC 10.1 10 10 10 10 -100 -0.99% 862 8,606 333,399 16.03 50.11 - -
BLF 3.9 3.9 3.9 4 3.9 0 0.00% 13,500 52,660 44,850 2.16 4.06 - -
KHS 10.1 11.1 11 11.1 11 +1,000 +9.90% 3,900 43,250 134,210 6.45 3.66 - -
NGC 4.4 4.4 4.4 0 0 0 0.00% - - 10,119 0.49 - - -
SJ1 22.2 22.2 22.2 0 0 0 0.00% - - 468,425 22.52 16.21 - -
TFC 5.9 6.3 6.3 6.4 6.3 +400 +6.78% 5,400 34,380 106,029 5.10 8.48 - -
CTP 3.9 3.8 3.6 3.8 3.6 -100 -2.56% 2,100 7,580 45,980 2.21 5.56 - -
HKB 0.7 0.8 0.8 0.8 0.8 +100 +14.29% 593,950 475,160 41,280 1.98 - - -
HKT 3 3 3 0 0 0 0.00% - - 18,405 0.88 15.85 - -
HVA 0.8 0.8 0.8 0 0 0 0.00% - - 4,520 0.22 - - -
MCF 9.2 8.3 8.3 8.3 8.3 -900 -9.78% 200 1,660 89,456 4.30 9.89 - -
MSC 15 15 15 0 0 0 0.00% - - 337,500 16.23 - - -
TAR 26.9 27.2 27 27.4 26.7 +300 +1.12% 266,800 7,210,790 952,000 45.77 23.02 - -
BAX 48 48 48 48 48 0 0.00% 2,000 96,000 393,600 18.92 4.63 - -
BII 0.8 0.8 0.9 0.9 0.8 0 0.00% 57,700 46,200 46,144 2.22 - - -
CEO 8.8 8.8 9 9 8.8 0 0.00% 120,300 1,064,270 2,264,592 108.87 3.91 - -
D11 16.8 17.9 17.3 18.3 17.3 +1,100 +6.55% 1,300 23,150 117,280 5.64 3.69 - -
FID 1 1 0.9 1 0.9 0 0.00% 4,200 3,860 23,540 1.13 - - -
HLD 17.1 17.1 17 17.1 16.9 0 0.00% 11,700 199,460 342,000 16.44 3.36 - -
IDC 17.8 18 17.9 18.2 17.8 +200 +1.12% 11,300 204,600 5,400,000 259.62 13.88 - -
IDV 38.8 41 35 42.6 35 +2,200 +5.67% 31,900 1,293,620 684,866 32.93 6.44 - -
NDN 15.5 15.3 15.5 15.6 15.3 -200 -1.29% 266,690 4,115,212 733,366 35.26 10.62 - -
NRC 9.5 9.9 9.5 10.4 9.5 +400 +4.21% 7,305 72,002 237,600 11.42 2.17 - -
PV2 3.1 2.8 2.8 2.8 2.8 -300 -9.68% 700 1,960 103,233 4.96 7.69 - -
PVL 1.5 1.5 1.5 1.5 1.5 0 0.00% 19,800 29,700 75,000 3.61 3.42 - -
RCL 13.5 13.5 13.5 0 0 0 0.00% - - 170,086 8.18 11.37 - -
SDU 8.1 8.1 8.1 0 0 0 0.00% - - 162,000 7.79 118.38 - -
SHN 8.9 8.9 8.9 8.9 8.9 0 0.00% 500 4,450 1,153,504 55.46 15.71 - -
SZB 34.9 35 31.5 35 31.5 +100 +0.29% 900 30,060 1,050,000 50.48 11.26 - -
TIG 6.5 6.4 6.4 6.5 6.2 -100 -1.54% 303,010 1,917,281 528,962 25.43 7.24 - -
TKC 3.3 3.3 3.2 3.3 3.2 0 0.00% 5,262 16,842 35,416 1.70 - - -
VC3 16.8 16.8 16.8 17 16.7 0 0.00% 225,509 3,780,342 548,288 26.36 15.76 - -
合計 190,359,706 9,151.91 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