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

2025/08/18 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 283.87
+1.53/+0.54%
売買高（相対取引を含む） 153,675,543 株
（前日比 -27.14%）
値上がり銘柄数 109
値下がり銘柄数 70
変わらず銘柄数 128
総銘柄数 307
売買代金（相対取引を含む） 3,424,032 百万VND
（前日比 -31.82%）
HNX30 631.28 +3.54 +0.56%
LARGE 285.71 +1.43 +0.50%
MID/SMALL 984.93 +7.66 +0.78%
VNX Allshare 2,815.79 16.45 0.59%
前日終値 282.34 (08/15) 
始値 283.04
高値 284.16
安値 280.98
年初来高値 285.15 (08/14) 
年初来安値 192.58 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 4,907,480 8,579,960 -3,672,480
産業トレンド
+0.48 +1.10 +0.20 +1.43 +0.46 +0.66
+0.02 +0.57 +0.89 -0.44 +0.04 - -
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（2025/08/18 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 6.5 6.5 6.5 6.6 6.4 0 0.00% 604,400 448,420 25.19 - 0 93,300
ADC 18.8 19.3 19 19.3 19 +500 +2.66% 1,100 76,774 4.31 6.87 0 0
ALT 13.5 13.3 12.2 13.3 12.2 -200 -1.48% 15,200 76,298 4.29 24.09 0 0
AMC 16.5 0 0 0.00% - 47,025 2.64 - 0 0
AME 8.6 9 9.3 9.3 9 +400 +4.65% 200 586,800 32.97 25.86 0 0
AMV 2 0 0 0.00% - 262,211 14.73 - 0 0
ARM 28.2 0 0 0.00% - 87,738 4.93 - 0 0
ATS 16.2 14.6 14.6 14.6 14.6 -1,600 -9.88% 700 51,100 2.87 256.14 0 0
BAX 37.5 37.7 37.5 37.7 37.5 +200 +0.53% 5,400 309,140 17.37 11.84 0 0
BBS 13.8 0 0 0.00% - 82,800 4.65 - 0 0
BCC 9 9.3 9 9.4 9 +300 +3.33% 185,700 1,145,851 64.37 - 0 10,000
BCF 37.1 38.4 37.5 38.5 37.5 +1,300 +3.5% 4,900 1,457,847 81.90 12.61 0 0
BED 25.8 0 0 0.00% - 77,400 4.35 - 0 0
BKC 30.9 31 30.5 31.5 30.3 +100 +0.32% 21,200 363,870 20.44 7.02 0 0
BNA 7.5 7.7 7.6 7.7 7.6 +200 +2.67% 234,000 240,620 13.52 3.79 0 0
BPC 11.2 12 11.3 12 11.3 +800 +7.14% 2,900 45,600 2.56 41.52 0 0
BSC 14.6 0 0 0.00% - 46,001 2.58 - 0 0
BST 8.5 9.3 8.5 9.3 8.5 +800 +9.41% 7,200 10,230 0.57 7.99 0 0
BTW 64 0 0 0.00% - 599,040 33.65 - 0 0
BXH 14 0 0 0.00% - 42,169 2.37 - 0 0
CAG 7.5 7.6 7.5 7.6 7.5 +100 +1.33% 1,100 104,880 5.89 - 0 0
CAN 36 0 0 0.00% - 180,000 10.11 - 0 0
CAP 38.3 38.2 38.2 38.3 38.1 -100 -0.26% 54,800 583,313 32.77 13.07 0 0
CAR 17 0 0 0.00% - 94,605 5.31 - 0 0
CCR 13.1 13.2 13.1 13.2 12.8 +100 +0.76% 2,300 322,788 18.13 19.73 0 0
CET 4.9 5 5.1 5.2 4.7 +100 +2.04% 21,700 30,250 1.70 454.55 0 0
CIA 9.9 10 9.9 10 9.9 +100 +1.01% 8,700 186,612 10.48 41.32 0 0
CJC 24 0 0 0.00% - 192,000 10.79 - 0 0
CKV 12.2 12.2 12.2 12.2 12.2 0 0.00% 9,400 48,946 2.75 17.66 0 0
CLH 21.4 21.3 21.4 21.4 21.2 -100 -0.47% 7,800 255,600 14.36 9.26 0 0
CLM 73.9 70.2 70.2 70.2 70.2 -3,700 -5.01% 1,000 772,200 43.38 5.19 0 0
CMC 9 0 0 0.00% - 45,975 2.58 - 0 0
CMS 9.3 9.2 9.4 9.5 9.2 -100 -1.08% 129,100 234,163 13.16 47.42 0 0
CPC 17.5 17.5 17.5 17.5 17.5 0 0.00% 100 71,425 4.01 8.29 0 0
CSC 23.1 23.6 23.1 23.7 22.8 +500 +2.16% 61,300 882,852 49.60 138.01 0 0
CST 15.4 15.4 15.4 15.4 15.3 0 0.00% 49,800 659,840 37.07 5.07 0 0
CTB 26.4 25.4 26 26 25.4 -1,000 -3.79% 700 347,472 19.52 7.34 0 0
CTT 17.8 0 0 0.00% - 83,613 4.70 - 0 0
CX8 9.8 9.9 9.8 9.9 9.8 +100 +1.02% 200 25,282 1.42 50.51 0 0
D11 10.7 10.8 10.1 10.9 10.1 +100 +0.93% 5,400 79,252 4.45 25.23 0 0
DAD 18 18.9 18.9 18.9 18.9 +900 +5% 2,000 88,059 4.95 10.30 0 0
DAE 14.5 0 0 0.00% - 27,922 1.57 - 0 0
DC2 7.1 6.8 6.8 6.8 6.8 -300 -4.23% 100 76,872 4.32 11.20 0 0
DHP 12 0 0 0.00% - 113,906 6.40 - 0 0
DIH 16.9 17 17 17 16.4 +100 +0.59% 3,800 117,201 6.58 8.76 0 0
DNC 57.7 55 55 55 55 -2,700 -4.68% 800 551,907 31.01 9.04 0 0
DNP 18.4 19.2 19.2 19.2 19.2 +800 +4.35% 800 2,706,548 152.05 57.14 0 0
DP3 52 52.5 52.3 52.7 51.2 +500 +0.96% 41,200 1,128,746 63.41 9.32 0 0
DS3 6.3 5.8 6.4 6.4 5.8 -500 -7.94% 1,200 61,884 3.48 7.01 0 0
DST 8.2 8.2 8.2 8.3 8.1 0 0.00% 15,800 264,860 14.88 149.09 0 0
DTG 15 15 15 15 14.5 0 0.00% 1,500 144,080 8.09 5.42 0 0
DVM 7.8 7.8 7.9 7.9 7.7 0 0.00% 345,100 333,683 18.75 6.97 0 0
DXP 11.4 11.4 11.6 11.6 11.3 0 0.00% 273,600 682,976 38.37 12.69 0 0
EBS 11.3 0 0 0.00% - 112,611 6.33 - 0 0
ECI 15.7 0 0 0.00% - 27,632 1.55 - 0 0
EID 26.5 26.6 26.5 26.6 26.3 +100 +0.38% 3,200 399,000 22.42 5.84 0 200
FID 1.8 0 0 0.00% - 44,489 2.50 - 0 0
GDW 36.1 0 0 0.00% - 342,950 19.27 - 0 0
GIC 16.4 16.4 15.5 16.4 15.5 0 0.00% 12,100 198,768 11.17 12.24 0 9,100
GLT 20.3 20.3 20.3 21.2 20.3 0 0.00% 300 189,824 10.66 10.32 0 0
GMA 55.5 0 0 0.00% - 1,110,000 62.36 - 0 0
GMX 17.1 16.8 16.9 16.9 16.8 -300 -1.75% 4,500 151,779 8.53 12.20 0 0
HAD 15.7 0 0 0.00% - 62,800 3.53 - 0 0
HAT 45.3 43.6 41.1 43.6 40.8 -1,700 -3.75% 1,600 136,163 7.65 10.42 0 300
HBS 7.4 7.9 7.5 8 7.4 +500 +6.76% 234,500 260,698 14.65 28.01 0 0
HCT 12 0 0 0.00% - 24,197 1.36 - 0 0
HDA 6 6.1 6.2 6.2 5.9 +100 +1.67% 29,000 168,360 9.46 11.57 0 0
HEV 11.3 0 0 0.00% - 11,300 0.63 - 0 0
HGM 323 318 323 323 317.5 -5,000 -1.55% 5,500 4,006,800 225.10 22.09 0 700
HHC 108 0 0 0.00% - 1,773,900 99.66 - 0 0
HJS 29 28.9 29.5 29.5 28.9 -100 -0.34% 300 606,897 34.10 12.87 0 0
HKT 12.5 0 0 0.00% - 76,688 4.31 - 0 0
HLC 11.3 11.4 11.3 11.4 11.2 +100 +0.88% 900 289,733 16.28 3.30 0 0
HLD 18.8 19 18.8 19 18.4 +200 +1.06% 62,900 1,044,999 58.71 101.60 0 3,000
HMH 18.3 18.3 18.2 18.3 18.2 0 0.00% 5,000 241,557 13.57 13.05 0 0
HMR 11.8 11.8 11.8 12 11.7 0 0.00% 27,400 66,227 3.72 10.98 0 0
HTC 25 27.5 27.5 27.5 27.5 +2,500 +10% 100 453,750 25.49 19.69 0 0
HVT 33.1 32.6 33 33.1 32.6 -500 -1.51% 35,800 895,523 50.31 4.70 0 0
ICG 14.5 0 0 0.00% - 254,794 14.31 - 0 0
IDV 27.9 27.7 27.6 27.9 27.5 -200 -0.72% 13,800 1,142,259 64.17 8.00 0 0
INC 24.9 0 0 0.00% - 49,800 2.80 - 0 0
INN 58.9 59 57.3 59 57.3 +100 +0.17% 1,700 1,061,044 59.61 9.78 0 0
ITQ 3.1 3.1 3.1 3.2 3 0 0.00% 209,000 98,714 5.55 93.94 0 0
KDM 14.6 14.6 14.6 14.6 14.3 0 0.00% 9,000 110,916 6.23 85.38 0 0
KHS 21.8 21.9 21.7 22 21.2 +100 +0.46% 107,800 304,510 17.11 11.21 0 0
KKC 8 7.9 8.5 8.5 7.9 -100 -1.25% 300 41,079 2.31 5.96 0 0
KMT 12.3 0 0 0.00% - 121,113 6.80 - 0 0
KSD 5.7 5.9 5.7 5.9 5.7 +200 +3.51% 1,100 70,800 3.98 - 0 0
KSF 71 75 71.5 78 71.2 +4,000 +5.63% 24,800 22,500,000 1,264.04 33.13 0 100
KST 13.4 0 0 0.00% - 80,293 4.51 - 0 0
KSV 166.5 164 166.5 166.5 163.5 -2,500 -1.50% 33,200 32,800,000 1,842.70 25.71 0 0
KTS 43.8 0 0 0.00% - 222,066 12.48 - 0 0
L18 29.8 30.7 29.2 30.7 29.2 +900 +3.02% 134,100 1,404,212 78.89 5.74 0 0
L40 24.5 26.9 24.4 26.9 22.1 +2,400 +9.8% 139,300 290,520 16.32 2.26 0 2,000
LCD 19.6 0 0 0.00% - 29,399 1.65 - 0 0
LDP 10.7 10.6 10.8 10.8 10.6 -100 -0.93% 23,000 141,384 7.94 19.45 0 0
LHC 104 102.2 104.3 106 102 -1,800 -1.73% 42,700 1,471,680 82.68 21.98 0 0
LIG 5.3 5.4 5.8 5.8 5.3 +100 +1.89% 2,378,200 508,792 28.58 245.45 0 0
MAC 19.8 19.5 19.1 19.5 19.1 -300 -1.52% 3,200 442,833 24.88 6.28 0 0
MAS 37.4 37.4 37.4 37.4 37.4 0 0.00% 100 159,611 8.97 41.37 0 0
MBG 4.3 4.4 4.3 4.5 4.3 +100 +2.33% 639,100 528,962 29.72 19.30 0 5,900
MCC 12.5 0 0 0.00% - 62,327 3.50 - 0 0
MCF 7.6 7.5 7.6 7.6 7.5 -100 -1.32% 17,800 80,834 4.54 9.79 0 0
MCO 8.3 8.2 8.3 8.3 8.1 -100 -1.20% 17,000 33,652 1.89 164.00 0 0
MDC 10.6 10.7 10.5 10.7 10.4 +100 +0.94% 13,900 229,176 12.88 4.30 0 0
MED 22.8 0 0 0.00% - 282,948 15.90 - 0 0
MEL 6.1 6.5 6.5 6.5 6.5 +400 +6.56% 200 97,500 5.48 12.04 0 0
MIC 19 19.8 19 20.6 19 +800 +4.21% 22,600 109,189 6.13 10.47 0 100
MKV 9.8 9.7 9.8 9.8 9.7 -100 -1.02% 3,800 48,500 2.72 6.62 0 500
NAP 15 14 14.5 14.5 14 -1,000 -6.67% 500 301,241 16.92 17.81 0 0
NBC 9.9 9.9 9.9 9.9 9.6 0 0.00% 95,200 366,291 20.58 9.87 0 2,700
NBP 10.3 10.5 10.2 10.5 10.2 +200 +1.94% 1,500 135,088 7.59 - 0 0
NBW 35.5 0 0 0.00% - 386,950 21.74 - 0 0
NDX 5.9 6 5.9 6 5.9 +100 +1.69% 49,400 57,525 3.23 375.00 0 0
NET 77.5 77.5 77 77.5 77 0 0.00% 700 1,735,874 97.52 8.40 0 0
NFC 55.7 55.2 56 56.6 55.2 -500 -0.90% 8,500 868,366 48.78 19.41 0 0
NHC 26 0 0 0.00% - 79,080 4.44 - 0 0
NRC 5.9 5.8 5.9 5.9 5.7 -100 -1.69% 660,700 537,067 30.17 - 0 30,100
NSH 4.7 5.1 4.8 5.1 4.8 +400 +8.51% 484,400 105,537 5.93 56.04 0 0
NST 13.1 13 13.1 13.1 13 -100 -0.76% 2,100 145,626 8.18 7.95 0 0
NTH 52.5 52.7 52.5 52.7 52.5 +200 +0.38% 3,900 569,268 31.98 11.69 0 0
ONE 5.4 5.4 5.3 5.4 5.3 0 0.00% 1,900 42,626 2.39 33.33 0 0
PBP 13.2 13 13 13.1 13 -200 -1.52% 2,800 62,394 3.51 9.58 0 0
PCE 24.6 24 24.7 24.8 24 -600 -2.44% 8,300 240,000 13.48 10.82 0 0
PCG 2.1 0 0 0.00% - 39,627 2.23 - 0 0
PCH 18.4 18.2 18.4 18.4 18.1 -200 -1.09% 108,400 440,439 24.74 35.48 0 0
PCT 11 11 11.1 11.1 11 0 0.00% 1,400 550,390 30.92 6.74 0 0
PEN 10 10.5 11 11 10.5 +500 +5% 3,100 52,500 2.95 51.98 0 0
PGN 6.1 6 6.1 6.2 6 -100 -1.64% 199,600 56,789 3.19 75.00 0 0
PGS 44 0 0 0.00% - 2,199,947 123.59 - 0 0
PGT 9.5 9.2 9.3 9.3 8.9 -300 -3.16% 700 85,025 4.78 18.11 0 0
PHN 66 0 0 0.00% - 478,758 26.90 - 0 0
PIA 29.6 0 0 0.00% - 115,440 6.49 - 0 0
PIC 18 18 18 18 17.8 0 0.00% 8,900 600,118 33.71 20.91 0 0
PJC 26.1 26.2 28.7 28.7 26.2 +100 +0.38% 2,600 191,964 10.78 7.25 0 0
PMB 10.8 10.8 10.7 10.8 10.7 0 0.00% 13,400 129,600 7.28 16.77 0 0
PMC 106 106.6 104.6 106.6 104.6 +600 +0.57% 400 994,852 55.89 17.01 0 0
PMP 14.1 15 15 15 15 +900 +6.38% 1,100 63,000 3.54 9.99 0 0
PMS 33 0 0 0.00% - 237,658 13.35 - 0 0
PPE 10.8 0 0 0.00% - 21,600 1.21 - 0 0
PPP 20.9 0 0 0.00% - 183,920 10.33 - 0 0
PPS 11.3 11.3 11.3 11.3 11.3 0 0.00% 2,700 169,500 9.52 9.11 0 0
PPT 13.9 13.9 13.9 14 13.6 0 0.00% 196,400 273,064 15.34 27.04 0 0
PPY 9 9.2 9.2 9.2 9.2 +200 +2.22% 100 85,965 4.83 7.47 0 0
PRC 18.4 18.3 18.4 18.4 18.3 -100 -0.54% 4,500 21,960 1.23 11.12 0 0
PSC 10 10.9 10.9 10.9 10.9 +900 +9% 100 78,480 4.41 78.99 0 0
PSD 14.3 15.1 14.3 15.5 14.3 +800 +5.59% 469,100 782,601 43.97 9.69 0 0
PSE 11.9 12 11.9 12.1 11.8 +100 +0.84% 12,300 150,000 8.43 9.95 0 0
PSW 9.1 9.6 9.1 9.6 9.1 +500 +5.49% 191,700 163,200 9.17 21.57 0 0
PTD 10.3 0 0 0.00% - 51,499 2.89 - 0 0
PTI 26 27.4 26.9 27.5 26.9 +1,400 +5.38% 19,400 3,304,224 185.63 6.85 0 0
PTS 9.4 9.5 9.5 9.5 9.3 +100 +1.06% 8,200 52,896 2.97 13.85 0 0
PTX 22.4 20.8 22.2 22.2 20.8 -1,600 -7.14% 300 133,795 7.52 6.82 0 0
PV2 2.9 3.1 2.9 3.1 2.9 +200 +6.9% 339,800 114,293 6.42 - 0 0
PVB 30.4 30.5 30.8 30.9 30.3 +100 +0.33% 84,000 658,800 37.01 45.32 0 200
PVC 12.8 12.9 12.8 13.2 12.7 +100 +0.78% 2,251,300 1,047,409 58.84 716.67 0 0
QHD 28.5 0 0 0.00% - 188,940 10.61 - 0 0
QST 28.6 0 0 0.00% - 92,664 5.21 - 0 0
QTC 18 16.6 16.7 16.7 16.6 -1,400 -7.78% 3,000 44,820 2.52 19.93 0 0
RCL 13.3 13.2 13.2 13.3 13.2 -100 -0.75% 3,100 182,935 10.28 153.49 0 0
S55 60.8 64 64 64 64 +3,200 +5.26% 100 640,000 35.96 5.95 0 0
S99 9.4 9.3 8.5 9.5 8.5 -100 -1.06% 281,000 921,949 51.79 23.08 0 0
SAF 51 51 51 51.8 51 0 0.00% 10,400 614,376 34.52 16.60 0 4,000
SCG 64.5 64.6 64.5 64.7 64.3 +100 +0.16% 25,100 5,491,000 308.48 27.76 0 0
SCI 9.2 9.1 9.3 9.3 9 -100 -1.09% 43,500 277,472 15.59 9,100.00 0 900
SD5 10.2 10.2 10.2 10.2 10.2 0 0.00% 1,000 265,198 14.90 11.22 0 0
SD9 12.3 12.3 12.2 12.3 12.2 0 0.00% 8,500 421,078 23.66 16.64 0 0
SDA 3.2 0 0 0.00% - 83,859 4.71 - 0 0
SDC 7.2 0 0 0.00% - 18,789 1.06 - 0 0
SDG 14.5 0 0 0.00% - 147,030 8.26 - 0 0
SDU 17.9 17 17 17 17 -900 -5.03% 100 340,000 19.10 269.84 0 0
SEB 47 0 0 0.00% - 1,503,999 84.49 - 0 0
SED 26.8 27.5 26.8 27.5 26.8 +700 +2.61% 29,000 275,000 15.45 5.04 0 0
SFN 18.2 0 0 0.00% - 52,128 2.93 - 0 0
SGD 27 0 0 0.00% - 109,161 6.13 - 0 0
SGH 29 0 0 0.00% - 358,559 20.14 - 0 0
SHE 7.3 7.2 7.3 7.4 7.2 -100 -1.37% 12,000 107,663 6.05 6.76 0 0
SJ1 11 11.7 12 12.1 11.7 +700 +6.36% 1,100 508,631 28.57 9.03 0 0
SJE 23 25.3 23.2 25.3 23.2 +2,300 +10% 258,200 611,468 34.35 3.95 0 0
SLS 191.1 191.3 191.3 191.3 190.2 +200 +0.1% 900 1,873,199 105.24 3.56 0 0
SMN 11.8 0 0 0.00% - 51,979 2.92 - 0 0
SMT 13.4 13.5 13.4 14.5 12.1 +100 +0.75% 18,200 73,810 4.15 61.64 0 0
SPC 10.7 0 0 0.00% - 112,671 6.33 - 0 0
SPI 1.8 0 0 0.00% - 30,267 1.70 - 0 0
SRA 3.2 0 0 0.00% - 138,240 7.77 - 0 0
SSM 5.6 0 0 0.00% - 27,706 1.56 - 0 0
STC 17 0 0 0.00% - 96,314 5.41 - 0 0
STP 9.1 9 9.1 9.1 9 -100 -1.10% 900 72,199 4.06 11.70 0 0
SVN 4.2 4.2 4.2 4.3 4.1 0 0.00% 981,300 88,200 4.96 190.91 0 0
SZB 37.1 37.1 37.1 37.2 37.1 0 0.00% 11,700 1,113,000 62.53 6.01 0 0
TA9 14 14 14.3 14.3 13.8 0 0.00% 8,800 173,877 9.77 8.34 0 0
TBX 10 0 0 0.00% - 15,103 0.85 - 0 0
TD6 8.6 8.8 8.8 8.9 8.7 +200 +2.33% 54,400 - - 8.70 0 0
TDT 7 7 7 7 6.9 0 0.00% 50,800 167,276 9.40 11.31 0 0
TET 27.1 27.1 27.1 27.1 27.1 0 0.00% 7,200 154,550 8.68 31.44 0 0
TFC 65.2 67.9 65 67.9 65 +2,700 +4.14% 400 1,142,757 64.20 7.10 0 0
THB 10.6 0 0 0.00% - 121,100 6.80 - 0 0
THD 27.8 27.3 27.8 27.8 27 -500 -1.80% 20,600 10,510,499 590.48 124.66 0 100
THS 15.8 0 0 0.00% - 42,660 2.40 - 0 0
THT 8.7 8.6 8.7 8.8 8.6 -100 -1.15% 7,800 211,294 11.87 9.42 0 0
TJC 13.8 14.4 13.8 14.4 13.8 +600 +4.35% 2,100 123,840 6.96 57.37 0 0
TKU 14.7 0 0 0.00% - 106,659 5.99 - 0 0
TMB 63.7 63.7 63.7 64 63 0 0.00% 10,900 955,500 53.68 4.79 0 0
TMC 7.9 0 0 0.00% - 97,960 5.50 - 0 0
TMX 9.9 0 0 0.00% - 59,400 3.34 - 0 0
TOT 17.2 17 17.1 17.3 16.7 -200 -1.16% 4,700 156,533 8.79 6.49 0 0
TPP 12.1 0 0 0.00% - 544,500 30.59 - 0 0
TSB 39.3 39.5 39.4 39.5 39.4 +200 +0.51% 1,100 266,446 14.97 51.10 0 0
TTC 5.9 5.9 5.9 6 5.8 0 0.00% 26,300 35,049 1.97 11.50 0 0
TTH 2.9 3 2.9 3 2.8 +100 +3.45% 640,100 112,125 6.30 - 0 0
TTL 8.3 0 0 0.00% - 347,386 19.52 - 0 0
TTT 34.3 34.3 33.6 34.3 33.6 0 0.00% 800 156,758 8.81 7.47 0 0
TV3 16.3 16 16 16.2 16 -300 -1.84% 8,600 152,277 8.55 14.40 0 0
TV4 15.5 15.5 15.5 15.5 15.5 0 0.00% 10,800 306,613 17.23 9.99 0 0
TVC 9.6 9.7 9.7 9.8 9.6 +100 +1.04% 186,600 1,072,923 60.28 3.03 0 0
TXM 4.6 4.7 4.6 4.8 4.6 +100 +2.17% 17,800 32,900 1.85 - 0 0
UNI 10 10 10 10 10 0 0.00% 9,200 426,176 23.94 - 0 0
V12 11.5 0 0 0.00% - 133,814 7.52 - 0 0
V21 6.8 6.8 6.8 6.8 6.8 0 0.00% 1,200 81,599 4.58 - 0 0
VBC 20 0 0 0.00% - 149,999 8.43 - 0 0
VC1 14 0 0 0.00% - 168,000 9.44 - 0 0
VC9 4.1 4.1 4 4.2 4 0 0.00% 7,200 68,450 3.85 87.23 0 0
VCC 10.3 10.2 10.3 10.4 10.2 -100 -0.97% 20,200 244,800 13.75 32.80 0 0
VCM 7.5 7.5 7.5 7.5 7.5 0 0.00% 1,400 45,000 2.53 12.65 0 0
VCS 50.3 51.5 50.3 51.5 49.8 +1,200 +2.39% 260,000 8,240,000 462.92 10.68 0 29,000
VDL 8.2 8.6 8.2 8.6 8.2 +400 +4.88% 2,200 126,051 7.08 252.94 0 0
VE1 4 4 3.9 4.1 3.9 0 0.00% 2,800 23,725 1.33 48.19 0 0
VE3 8 0 0 0.00% - 10,558 0.59 - 0 0
VE4 259.4 0 0 0.00% - 266,663 14.98 - 0 0
VFS 20.6 20.1 20.9 21.1 20.1 -500 -2.43% 1,918,800 2,604,958 146.35 20.53 0 84,400
VGP 28.5 28.8 28.5 28.8 28.1 +300 +1.05% 13,000 225,387 12.66 13.30 0 0
VHE 4.7 4.6 4.8 4.8 4.6 -100 -2.13% 107,500 152,444 8.56 80.70 0 0
VHL 11 10.1 10.1 10.1 10.1 -900 -8.18% 100 252,500 14.19 - 0 0
VIF 15.9 16.2 16.6 17.4 16.2 +300 +1.89% 3,800 5,670,000 318.54 16.62 0 0
VIT 18.5 0 0 0.00% - 924,994 51.97 - 0 0
VLA 10.6 0 0 0.00% - 42,358 2.38 - 0 0
VMC 6.8 6.8 6.8 7 6.6 0 0.00% 2,200 177,712 9.98 55.28 0 0
VMS 29 0 0 0.00% - 261,000 14.66 - 0 0
VNC 33 31.6 32.5 32.7 31.6 -1,400 -4.24% 1,800 663,572 37.28 9.52 0 0
VNR 21.6 22 21.6 22.3 21.5 +400 +1.85% 43,200 4,413,865 247.97 10.20 0 5,400
VNT 40.2 44.1 44.1 44.1 44.1 +3,900 +9.7% 100 734,005 41.24 - 0 0
VSA 22.9 22.5 22.9 23 22.5 -400 -1.75% 3,600 317,171 17.82 14.47 0 0
VSM 14.7 14.7 14.7 14.7 14.7 0 0.00% 1,100 73,977 4.16 4.03 0 0
VTC 8.4 8.1 8.1 8.1 8.1 -300 -3.57% 100 36,686 2.06 10.40 0 0
VTH 8.7 8.6 8 8.6 8 -100 -1.15% 6,600 67,940 3.82 7.37 0 0
VTJ 3.7 3.7 3.7 3.7 3.7 0 0.00% 400 42,180 2.37 132.14 0 0
VTV 11.9 12 12 12 12 +100 +0.84% 1,900 374,398 21.03 - 0 0
WCS 346 341.5 345 345 341.5 -4,500 -1.30% 200 853,750 47.96 13.62 0 0
X20 13.8 13.6 14 14 13.6 -200 -1.45% 1,600 234,600 13.18 5.25 0 0
CTP 20.3 19 20.1 20.1 18.3 -1,300 -6.40% 134,600 229,900 12.92 558.82 200 1,000
POT 19 20.9 19.4 20.9 19.3 +1,900 +10% 55,200 406,087 22.81 120.81 200 0
VNF 15.3 15.3 15.3 15.4 15.2 0 0.00% 18,700 485,016 27.25 8.10 200 0
DL1 7.1 7 7.1 7.1 6.9 -100 -1.41% 1,280,400 743,653 41.78 583.33 300 230,100
DTK 12.4 12.4 11.6 12.7 11.4 0 0.00% 6,500 8,466,317 475.64 12.24 300 0
MVB 18 18 18 18 17.6 0 0.00% 8,900 1,890,000 106.18 9.80 300 510
HCC 25.4 25.1 25.4 25.4 25 -300 -1.18% 4,600 163,616 9.19 13.03 400 0
NTP 63.2 63.8 63.2 64.2 63.2 +600 +0.95% 133,800 10,912,238 613.05 13.69 400 100
VC6 31.2 31.2 28.1 31.2 28.1 0 0.00% 400 338,235 19.00 12.52 400 100
BAB 15.5 15 15.5 15.5 14.8 -500 -3.23% 32,100 14,370,328 807.32 13.29 500 0
CDN 32.8 32.2 32.8 33.2 32.1 -600 -1.83% 43,600 3,187,800 179.09 10.58 500 0
DDG 2.8 2.9 2.8 3 2.8 +100 +3.57% 995,600 231,536 13.01 - 500 100,600
PVG 7.1 7.1 7.1 7.3 7.1 0 0.00% 125,000 283,990 15.95 22.19 500 600
SGC 101.6 101.7 100.2 101.7 100 +100 +0.1% 1,500 726,909 40.84 7.25 500 0
TVD 10.6 10.7 10.6 10.7 10.6 +100 +0.94% 26,300 481,103 27.03 5.05 500 0
DHT 86.6 86.2 86.6 86.9 85.5 -400 -0.46% 11,300 7,097,730 398.75 98.85 700 0
LBE 29.6 28 28.5 28.5 28 -1,600 -5.41% 1,000 55,998 3.15 19.34 900 0
SDN 28 28 28 28 28 0 0.00% 900 85,020 4.78 11.83 900 0
NVB 16.8 16.9 16.9 17 16.6 +100 +0.6% 858,000 19,851,293 1,115.24 - 1,000 58,700
PRE 19.6 19.8 21.5 21.5 19.8 +200 +1.02% 7,400 2,067,120 116.13 11.24 1,000 0
PDB 19.7 19.7 19.7 19.7 18.5 0 0.00% 7,300 175,527 9.86 21.86 1,400 0
SHN 6.1 6.2 6 6.3 6 +100 +1.64% 379,100 803,564 45.14 91.18 1,900 1,000
OCH 6.3 6.2 6.3 6.3 6.1 -100 -1.59% 88,300 1,240,000 69.66 6.97 2,000 0
HOM 4.9 5 4.9 5 4.9 +100 +2.04% 54,600 359,989 20.22 - 3,200 700
BTS 5.6 5.4 5.5 5.6 5.4 -200 -3.57% 71,600 667,223 37.48 - 4,000 0
BVS 41.5 41.9 41.5 42.3 40.6 +400 +0.96% 1,001,600 3,025,186 169.95 15.59 5,000 100
LAS 19.9 20.1 19.9 20.6 19.8 +200 +1.01% 1,016,600 2,268,414 127.44 14.94 8,000 113,200
WSS 7.3 7.5 7.3 8 7.3 +200 +2.74% 380,100 377,250 21.19 - 8,000 100
VTZ 18.7 18.6 18.7 18.9 18.4 -100 -0.53% 2,071,400 1,416,573 79.58 15.74 10,300 57,200
PVI 66 67.1 67.5 68 66.3 +1,100 +1.67% 54,900 15,717,628 883.01 18.87 12,400 500
PSI 9.2 9.4 9.5 9.5 9.1 +200 +2.17% 589,700 562,508 31.60 21.71 19,100 800
C69 10.3 10.4 10.4 10.4 10 +100 +0.97% 436,000 642,720 36.11 37.96 20,200 11,800
TIG 9.9 9.7 9.9 9.9 9.5 -200 -2.02% 1,705,000 1,877,980 105.50 10.64 26,300 290,800
IPA 23.3 25.6 24.2 25.6 24 +2,300 +9.87% 537,000 5,474,196 307.54 13.31 30,900 0
VC3 28.1 28.3 28 28.3 28 +200 +0.71% 989,500 3,541,772 198.98 54.11 42,600 30,900
L14 36.5 37 36.5 37.4 35.7 +500 +1.37% 523,800 1,141,795 64.15 66.55 44,300 43,400
IVS 11.3 11.6 11.5 12.2 11.3 +300 +2.65% 1,668,700 1,217,111 68.38 46.96 49,600 553,500
DTD 22.3 22.7 22.3 23.1 22 +400 +1.79% 924,800 1,513,773 85.04 9.28 53,100 43,700
CEO 26.3 26.6 26.3 27.1 25.5 +300 +1.14% 29,120,100 14,374,811 807.57 73.08 63,100 898,800
VC7 12.4 13.4 12.7 13.6 12.2 +1,000 +8.06% 1,762,200 1,287,613 72.34 89.93 67,600 2,700
MST 6.7 6.8 6.7 6.8 6.5 +100 +1.49% 3,635,100 516,829 29.04 30.09 68,300 14,800
GKM 5.5 6 5.8 6 5.6 +500 +9.09% 2,025,400 188,605 10.60 49.18 73,900 12,200
IDJ 7.9 7.6 7.9 7.9 7.5 -300 -3.80% 3,852,300 1,318,525 74.07 13.79 74,000 73,000
VGS 33.4 33.4 33.5 34.6 32.2 0 0.00% 1,562,000 2,054,907 115.44 18.10 74,300 63,200
API 9.3 9.1 9.4 9.5 9 -200 -2.15% 2,363,600 765,164 42.99 - 80,200 54,500
APS 11.8 11.2 11.8 12 11.2 -600 -5.08% 3,433,100 929,600 52.22 42.75 87,100 261,400
SHS 25.3 25.3 25.5 25.8 24.6 0 0.00% 34,903,900 22,629,894 1,271.34 20.26 101,500 1,697,800
TNG 21.1 21.3 21.1 21.4 20.9 +200 +0.95% 1,165,400 2,611,406 146.71 8.29 105,600 122,020
NDN 12.1 12.9 12 12.9 11.9 +800 +6.61% 2,520,000 924,387 51.93 25.65 131,900 19,500
EVS 7.9 8.6 8 8.6 7.9 +700 +8.86% 2,251,300 1,417,285 79.62 82.69 158,900 1,600
NAG 14.8 15.4 14.9 15.4 14.8 +600 +4.05% 1,964,800 594,752 33.41 19.92 185,200 125,800
PLC 29 30 29 30.3 28.8 +1,000 +3.45% 975,000 2,423,927 136.18 56.07 188,900 35,300
HUT 19.5 19.5 19.6 20.3 19.2 0 0.00% 3,717,700 17,403,983 977.75 111.43 202,500 198,800
IDC 44 44.1 44 45 43.4 +100 +0.23% 3,707,300 14,552,997 817.58 7.38 204,340 1,267,330
VIG 7.3 8 7.2 8 7.2 +700 +9.59% 2,420,100 361,066 20.28 17.35 243,600 18,400
VC2 9.8 10.2 9.7 10.4 9.6 +400 +4.08% 1,036,800 701,448 39.41 12.04 290,700 37,400
PVS 36.9 37.2 37 38.2 36.8 +300 +0.81% 9,037,000 17,780,346 998.90 19.34 721,000 1,157,200
MBS 44.1 44.1 44.1 44.8 42.5 0 0.00% 7,607,400 25,259,728 1,419.09 32.76 1,432,340 696,800
BDB - - - - - - - - - - - - - - - - -
TPH - - - - - - - - - - - - - - - - -
合計 418,497,439 23,511.09 4,907,480 8,579,960
▼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