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

2019/11/13 15:00VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		107.20
+0.23/+0.22%
売買高 24,916,731 株
（前日比 +24.59%）
売買高（相対取引を含む） 29,318,909 株
（前日比 +18.17%）
値上がり銘柄数 61
値下がり銘柄数 60
変わらず銘柄数 245
総銘柄数 366
売買代金 291,662 百万VND
（前日比 +37.97%）
売買代金（相対取引を含む） 339,084 百万VND
（前日比 +20.63%）
HNX30 188.97 -0.82 -0.43%
LARGE 163.39 +0.37 +0.23%
MID/SMALL 155.90 +0.27 +0.17%
VNX Allshare 1,386.93 -8.32 -0.6%
前日終値 106.96 (11/12) 
始値 106.95
高値 108.07
安値 106.93
年初来高値 110.88 (03/18) 
年初来安値 99.97 (09/10) 
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
+0.40 -0.84 +0.03 -0.88 -0.62 +0.72
+1.16 +0.42 -0.09 -0.30 +0.76 - -
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（2019/11/13 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
AAV 8.8 8.8 8.8 8.9 8.7 0 0.00% 64,740 569,792 280,500 13.55 4.98 - -
ACB 24.7 25 24.7 25.3 24.7 +300 +1.21% 3,575,361 89,685,011 31,179,128 1,506.24 5.60 - -
ACM 0.4 0.5 0.5 0.5 0.4 +100 +25.00% 91,200 45,270 25,500 1.23 - - -
ADC 16 16 16 0 0 0 0.00% - - 48,960 2.37 4.55 - -
ALT 14.6 14.6 14.6 0 0 0 0.00% - - 83,756 4.05 8.52 - -
AMC 17.5 17.5 17.5 0 0 0 0.00% - - 49,875 2.41 4.58 - -
AME 6.3 6.3 6.3 0 0 0 0.00% - - 158,760 7.67 6.94 - -
AMV 19 19.2 19.1 19.2 18.7 +200 +1.05% 159,690 3,023,221 520,622 25.15 2.39 - -
API 12 12 12 0 0 0 0.00% - - 424,800 20.52 - - -
APP 7 7 7 0 0 0 0.00% - - 32,425 1.57 74.97 - -
APS 2.1 2.1 2 2.1 2 0 0.00% 36,700 73,410 81,900 3.96 - - -
ARM 42 42 42 0 0 0 0.00% - - 108,895 5.26 15.65 - -
ART 2.2 2.1 2.2 2.2 2.1 -100 -4.55% 491,220 1,054,570 203,537 9.83 3.93 - -
ATS 21.6 21.6 21.6 0 0 0 0.00% - - 75,600 3.65 150.65 - -
BAX 44.8 45.4 46 46 44.8 +600 +1.34% 4,900 219,700 372,280 17.98 4.97 - -
BBS 11.6 11.6 11.6 11.6 11.6 0 0.00% 100 1,160 69,600 3.36 13.12 - -
BCC 7.1 7.2 7.1 7.2 7.1 +100 +1.41% 12,200 87,520 792,072 38.26 5.16 - -
BDB 9.9 9.9 9.9 0 0 0 0.00% - - 11,152 0.54 9.81 - -
BED 37.4 39 39 39 39 +1,600 +4.28% 1,000 39,000 117,000 5.65 4.02 - -
BII 1 1 1.1 1.1 1 0 0.00% 321,100 321,270 57,680 2.79 - - -
BKC 5.6 5.6 5.6 5.6 5.6 0 0.00% 400 2,240 65,731 3.18 - - -
BLF 4.4 4.4 4.4 0 0 0 0.00% - - 50,600 2.44 4.58 - -
BPC 14.9 14.9 14.9 0 0 0 0.00% - - 56,620 2.74 13.23 - -
BSC 15.2 15.2 15.2 0 0 0 0.00% - - 47,891 2.31 75 - -
BST 45.5 45.5 45.5 0 0 0 0.00% - - 50,050 2.42 35.50 - -
BTS 4.4 4.4 4.4 4.4 4.4 0 0.00% 3,600 15,840 527,832 25.50 11.08 - -
BTW 34 34 34 0 0 0 0.00% - - 318,240 15.37 7.47 - -
BVS 10.3 10.2 10.4 10.4 10.2 -100 -0.97% 6,300 64,830 736,631 35.59 6.27 - -
BXH 14.5 14.5 14.5 0 0 0 0.00% - - 43,675 2.11 12.72 - -
C69 12.8 11.6 12.7 13 11.6 -1,200 -9.38% 255,850 2,985,670 116,000 5.60 25.37 - -
C92 8.9 8.9 8.9 0 0 0 0.00% - - 47,285 2.28 - - -
CAG 85.9 85.9 85.9 0 0 0 0.00% - - 1,185,420 57.27 250.51 - -
CAN 22 22 22 0 0 0 0.00% - - 110,000 5.31 10.52 - -
CAP 29 30.8 29.1 30.8 29.1 +1,800 +6.21% 28,410 848,745 146,611 7.08 6.29 - -
CDN 18 18.4 18.6 18.6 17.4 +400 +2.22% 1,400 24,730 1,821,600 88.00 10.61 - -
CEO 9.5 9.4 9.4 9.5 9.3 -100 -1.05% 170,633 1,617,040 1,451,398 70.12 4.22 - -
CET 3.5 3.5 3.5 0 0 0 0.00% - - 21,175 1.02 3.52 - -
CIA 15.8 15.8 15.8 15.8 15.8 0 0.00% 400 6,320 175,380 8.47 10.09 - -
CJC 21 21 21 0 0 0 0.00% - - 84,000 4.06 - - -
CKV 13.3 14 14 14 14 +700 +5.26% 5,300 74,200 56,168 2.71 8.86 - -
CLH 13 13 13 0 0 0 0.00% - - 130,000 6.28 3.56 - -
CLM 18.9 18.9 18.9 0 0 0 0.00% - - 207,900 10.04 9.60 - -
CMC 9 9.8 9.8 9.8 9.8 +800 +8.89% 100 980 44,698 2.16 - - -
CMS 3.6 3.6 3.6 0 0 0 0.00% - - 61,920 2.99 12.22 - -
CPC 19.8 19.7 19.7 19.7 19.7 -100 -0.51% 200 3,940 80,405 3.88 8 - -
CSC 18.1 18 18.3 18.3 18 -100 -0.55% 8,400 151,770 369,000 17.83 30.90 - -
CT6 4.1 4.1 4.1 0 0 0 0.00% - - 25,034 1.21 - - -
CTA 0.5 0.5 0.5 0 0 0 0.00% - - 4,771 0.23 - - -
CTB 30.9 30.9 30.9 0 0 0 0.00% - - 265,740 12.84 12.52 - -
CTC 3.3 3.3 3.3 0 0 0 0.00% - - 29,040 1.40 44.03 - -
CTP 2.9 2.9 2.8 2.9 2.8 0 0.00% 37,811 105,941 35,090 1.70 4.13 - -
CTT 7.9 8.1 8.1 8.1 8.1 +200 +2.53% 100 810 38,049 1.84 6.39 - -
CTX 12.3 12.2 12.2 12.2 12.2 -100 -0.81% 1,383 16,781 321,516 15.53 2.60 - -
CVN 13.5 13.4 13 14 13 -100 -0.74% 6,200 82,420 110,550 5.34 2 - -
CX8 9.7 9.7 9.7 0 0 0 0.00% - - 21,422 1.03 12.81 - -
D11 20.1 20.1 21 21 19 0 0.00% 2,200 45,800 131,694 6.36 4.41 - -
DAD 18.5 18.5 18.5 0 0 0 0.00% - - 86,195 4.16 6.49 - -
DAE 16.6 16.6 16.6 0 0 0 0.00% - - 24,878 1.20 5.34 - -
DBT 11.7 11.7 11.7 0 0 0 0.00% - - 144,080 6.96 6.57 - -
DC2 5.1 5.2 5.4 5.4 5.2 +100 +1.96% 20,000 105,000 13,104 0.63 - - -
DC4 13.2 13.2 13.3 13.5 12.5 0 0.00% 4,533 58,112 145,200 7.01 9.59 - -
DDG 25.8 25.7 25.7 25.9 25.6 -100 -0.39% 78,370 2,015,118 308,400 14.90 18.85 - -
DGC 26.8 26.9 26.8 27 26.8 +100 +0.37% 31,590 848,998 3,334,867 161.10 4.69 - -
DHP 9.5 9.5 9.5 0 0 0 0.00% - - 90,176 4.36 5.16 - -
DHT 54 52.9 53.5 53.5 52 -1,100 -2.04% 37,885 1,994,187 1,117,558 53.99 12.52 - -
DID 6.3 6.3 6.3 0 0 0 0.00% - - 50,400 2.43 6.28 - -
DIH 17 17 17 0 0 0 0.00% - - 100,474 4.85 114.24 - -
DL1 30.1 30.1 30.1 0 0 0 0.00% - - 3,045,438 147.12 160.42 - -
DNC 29.2 32.1 32.1 32.1 32.1 +2,900 +9.93% 100 3,210 131,941 6.37 6.27 - -
DNM 9.2 9.2 9.2 9.2 9.2 0 0.00% 800 7,360 40,274 1.95 7.50 - -
DNP 15.7 14.6 15.7 15.7 14.6 -1,100 -7.01% 198,100 3,067,870 1,459,996 70.53 93.92 - -
DNY 1.8 1.8 1.8 0 0 0 0.00% - - 48,599 2.35 - - -
DP3 67 67 67 0 0 0 0.00% - - 576,200 27.84 7.07 - -
DPC 13.8 13.8 13.8 0 0 0 0.00% - - 30,874 1.49 6.41 - -
DPS 0.3 0.3 0.3 0 0 0 0.00% - - 9,326 0.45 - - -
DS3 3.4 3.4 3.6 3.6 3.4 0 0.00% 55,800 190,420 36,277 1.75 4.60 - -
DST 0.9 1 1 1 0.9 +100 +11.11% 293,409 282,559 32,219 1.56 - - -
DTD 12.4 12.1 12.3 12.4 12.1 -300 -2.42% 93,600 1,136,890 266,200 12.86 3.20 - -
DXP 11 11 11 11 11 0 0.00% 2,000 22,000 285,857 13.81 7 - -
DZM 3.6 3.6 3.6 0 0 0 0.00% - - 19,426 0.94 - - -
EBS 8.2 8.2 8.2 0 0 0 0.00% - - 81,718 3.95 6.92 - -
ECI 18 18 18 0 0 0 0.00% - - 31,680 1.53 7.88 - -
EID 14 14 14 0 0 0 0.00% - - 210,000 10.14 4.82 - -
EVS 9.7 9.8 9.8 9.8 9.8 +100 +1.03% 1,100 10,780 588,004 28.41 30.78 - -
FDT 38.8 38.8 38.8 0 0 0 0.00% - - 118,515 5.73 21.69 - -
FID 1 1.1 0.9 1.1 0.9 +100 +10.00% 134,300 147,500 25,894 1.25 - - -
GDW 32.5 32.5 32.5 0 0 0 0.00% - - 308,750 14.92 20.06 - -
GKM 15.1 15.1 15 15.1 14.9 0 0.00% 83,300 1,250,270 214,043 10.34 73.98 - -
GLT 28.9 28.9 28.9 0 0 0 0.00% - - 234,994 11.35 16.70 - -
GMX 28 28 28 0 0 0 0.00% - - 148,805 7.19 6.69 - -
HAD 21.2 21.2 21.2 21.2 21.2 0 0.00% 1,200 25,440 84,800 4.10 7.44 - -
HAT 31.9 32.9 31.9 32.9 31.9 +1,000 +3.13% 1,600 51,140 102,747 4.96 4.28 - -
HBE 8.8 9.6 9 9.6 9 +800 +9.09% 2,000 18,600 21,418 1.03 12.22 - -
HBS 2 2 2 0 0 0 0.00% - - 66,000 3.19 11.57 - -
HCC 11.5 11.8 11.6 11.8 11.6 +300 +2.61% 1,100 12,930 76,919 3.72 6.24 - -
HCT 23.5 23.5 23.5 0 0 0 0.00% - - 47,385 2.29 22.51 - -
HDA 10.7 10.9 10.7 11 10.7 +200 +1.87% 137,610 1,493,249 125,350 6.06 6.04 - -
HEV 11.9 11.9 11.9 0 0 0 0.00% - - 11,900 0.57 6.03 - -
HGM 41 41 41 0 0 0 0.00% - - 488,750 23.61 25.97 - -
HHC 114.5 114.5 114.5 0 0 0 0.00% - - 1,880,663 90.85 44.79 - -
HHG 1.4 1.5 1.4 1.5 1.4 +100 +7.14% 14,151 19,817 52,345 2.53 - - -
HHP 11.9 11.9 12 12.1 11.9 0 0.00% 81,300 972,350 119,000 5.75 9.95 - -
HJS 25.5 26 26 26 26 +500 +1.96% 3,000 78,000 545,997 26.38 11.48 - -
HKB 0.7 0.6 0.7 0.7 0.6 -100 -14.29% 205,200 123,260 30,960 1.50 - - -
HKT 2.9 2.9 2.9 0 0 0 0.00% - - 17,792 0.86 15.32 - -
HLC 5.8 6.2 6.2 6.2 6.2 +400 +6.90% 100 620 157,574 7.61 3.03 - -
HLD 13.7 13.7 13.6 13.7 13.6 0 0.00% 22,821 310,686 274,000 13.24 2.69 - -
HLY 49.5 49.5 49.5 0 0 0 0.00% - - 49,495 2.39 - - -
HMH 10.3 10.2 10.3 10.3 10.2 -100 -0.97% 8,200 83,840 131,666 6.36 11.33 - -
HNM 4.5 4.5 4.5 0 0 0 0.00% - - 90,000 4.35 6.69 - -
HOM 3.4 3.4 3.4 0 0 0 0.00% - - 235,377 11.37 7.93 - -
HPM 12.2 12.2 12.2 0 0 0 0.00% - - 46,360 2.24 - - -
HST 6.4 6.4 6.4 0 0 0 0.00% - - 9,526 0.46 9.24 - -
HTC 27 27 27 0 0 0 0.00% - - 297,000 14.35 7.53 - -
HTP 7.5 7.5 7.5 0 0 0 0.00% - - 12,342 0.60 - - -
HUT 2.7 2.6 2.7 2.8 2.6 -100 -3.70% 2,975,600 8,040,785 698,443 33.74 52.33 - -
HVA 0.8 0.8 0.8 0 0 0 0.00% - - 4,520 0.22 - - -
HVT 39 39 39 0 0 0 0.00% - - 428,534 20.70 6.11 - -
ICG 8.4 7.6 7.6 7.6 7.6 -800 -9.52% 400 3,040 133,547 6.45 3.15 - -
IDJ 7.5 7.7 7.4 7.8 7.3 +200 +2.67% 320,140 2,399,506 251,020 12.13 4.49 - -
IDV 37.5 37.1 37.5 37.5 37 -400 -1.07% 5,600 209,750 619,720 29.94 6.22 - -
INC 7.7 7.7 7.7 0 0 0 0.00% - - 15,400 0.74 7.95 - -
INN 29.5 29.3 29 29.3 29 -200 -0.68% 500 14,530 527,400 25.48 6.21 - -
ITQ 2.1 2.2 2.2 2.2 2.2 +100 +4.76% 100 220 52,455 2.53 163.62 - -
IVS 10.5 10.5 10.5 0 0 0 0.00% - - 357,000 17.25 129.65 - -
KDM 2.3 2.3 2.3 2.3 2.3 0 0.00% 9,000 20,700 16,330 0.79 3.94 - -
KHS 11.8 11.8 11.8 0 0 0 0.00% - - 126,260 6.10 4.28 - -
KKC 8 8 8 0 0 0 0.00% - - 37,538 1.81 - - -
KLF 1.2 1.3 1.3 1.3 1.2 +100 +8.33% 99,275 128,353 214,958 10.38 12.44 - -
KMT 9 9 9 0 0 0 0.00% - - 88,619 4.28 65.89 - -
KSD 5.5 5.5 5.5 0 0 0 0.00% - - 66,000 3.19 10.72 - -
KSK 0.2 0.2 0.2 0 0 0 0.00% - - 4,778 0.23 - - -
KSQ 1.4 1.5 1.4 1.5 1.4 +100 +7.14% 2,500 3,610 45,000 2.17 5.58 - -
KST 14.6 14.6 14.6 0 0 0 0.00% - - 43,742 2.11 5.35 - -
KTS 10.1 10 10 10 10 -100 -0.99% 100 1,000 50,700 2.45 11.31 - -
KTT 4.5 4.5 4.5 0 0 0 0.00% 130,000 533,000 13,298 0.64 - - -
KVC 1.1 1.1 1.1 1.2 1 0 0.00% 354,400 381,600 54,450 2.63 4.74 - -
L14 58.9 59.2 59 59.5 58.6 +300 +0.51% 65,387 3,862,401 994,659 48.05 11.21 - -
L18 9.8 9.7 9.9 9.9 9.7 -100 -1.02% 1,100 10,690 111,434 5.38 9.89 - -
L35 8.8 8.8 8.8 0 0 0 0.00% - - 28,733 1.39 39.54 - -
L43 3 3 3 0 0 0 0.00% - - 10,500 0.51 - - -
L61 8.5 8.5 8.5 0 0 0 0.00% - - 64,398 3.11 15.09 - -
L62 7 7 7 0 0 0 0.00% - - 58,088 2.81 45.55 - -
LAS 6.5 6.4 6.5 6.5 6.4 -100 -1.54% 3,102 20,153 722,281 34.89 15.97 - -
LBE 27.4 27.4 27.4 0 0 0 0.00% - - 30,028 1.45 20.06 - -
LCD 7.5 7.5 7.5 0 0 0 0.00% - - 11,250 0.54 6.04 - -
LCS 2.4 2.4 2.4 0 0 0 0.00% - - 18,240 0.88 31.43 - -
LDP 23.3 23.3 23.3 0 0 0 0.00% - - 182,437 8.81 - - -
LHC 62.2 63 62.5 63 62.5 +800 +1.29% 5,000 313,600 226,800 10.96 4.79 - -
LIG 4.4 4.1 4.4 4.4 4.1 -300 -6.82% 10,400 43,850 175,210 8.46 21.34 - -
LM7 10.8 10.8 10.8 0 0 0 0.00% - - 54,000 2.61 270.24 - -
LO5 2.3 2.3 2.3 0 0 0 0.00% - - 11,845 0.57 - - -
LUT 2.9 2.9 2.9 0 0 0 0.00% - - 43,384 2.10 82.16 - -
MAC 5.6 5.6 5.6 0 0 0 0.00% - - 84,783 4.10 6.55 - -
MAS 52.2 47.2 48 48 47.2 -5,000 -9.58% 2,000 95,200 201,435 9.73 14.89 - -
MBG 51 53.9 51 53.9 51 +2,900 +5.69% 297,830 15,691,197 2,255,176 108.95 185.49 - -
MBS 14.2 14.1 14 14.1 13.9 -100 -0.70% 78,356 1,097,834 1,721,845 83.18 10.17 - -
MCC 11.7 11.7 11.7 0 0 0 0.00% - - 58,338 2.82 9.74 - -
MCF 9.9 10.8 10.8 10.8 10.8 +900 +9.09% 100 1,080 116,401 5.62 10.64 - -
MCO 2.3 2.1 2.1 2.1 2.1 -200 -8.70% 100 210 8,618 0.42 112.01 - -
MDC 7 7 7 0 0 0 0.00% - - 149,928 7.24 9.98 - -
MEC 1.7 1.7 1.7 0 0 0 0.00% - - 14,201 0.69 - - -
MEL 8.8 8.8 8.8 0 0 0 0.00% - - 132,000 6.38 13.41 - -
MHL 5.1 5.1 5.1 0 0 0 0.00% - - 26,972 1.30 15.67 - -
MIM 12.3 12.3 12.3 0 0 0 0.00% - - 41,941 2.03 - - -
MKV 12 12 12 0 0 0 0.00% - - 60,000 2.90 83.49 - -
MPT 1.5 1.6 1.5 1.6 1.5 +100 +6.67% 51,320 81,542 24,883 1.20 1.05 - -
MSC 16 16 16 0 0 0 0.00% 10 175 360,000 17.39 - - -
MST 3.9 4.2 3.9 4.2 3.8 +300 +7.69% 764,983 3,075,198 149,184 7.21 12.14 - -
NAG 4.6 4.7 4.7 4.7 4.7 +100 +2.17% 130 608 69,793 3.37 4.58 - -
NAP 12 12 12 0 0 0 0.00% - - 258,206 12.47 24.53 - -
NBC 6.1 6.1 6.2 6.2 6.1 0 0.00% 46,400 283,140 225,695 10.90 3.34 - -
NBP 13.4 13.4 13.4 0 0 0 0.00% - - 172,398 8.33 4.15 - -
NBW 29 29 29 0 0 0 0.00% - - 316,100 15.27 24.44 - -
NDN 16.7 16.5 16.7 16.7 16.5 -200 -1.20% 148,410 2,457,805 790,885 38.21 11.44 - -
NDX 13.5 13.5 13.5 13.5 13.5 0 0.00% 8,000 108,000 76,782 3.71 7.94 - -
NET 30.1 32.5 32.7 32.7 31.1 +2,400 +7.97% 3,100 99,740 727,947 35.17 9.75 - -
NFC 5.7 5.7 5.7 0 0 0 0.00% - - 89,668 4.33 7.14 - -
NGC 4.4 4.4 4.4 0 0 0 0.00% - - 10,119 0.49 - - -
NHA 6.7 7 7 7 7 +300 +4.48% 1,000 7,000 105,361 5.09 3.22 - -
NHC 33 33 33 0 0 0 0.00% - - 100,371 4.85 11.07 - -
NHP 0.4 0.4 0.5 0.5 0.4 0 0.00% 47,540 19,040 11,031 0.53 - - -
NRC 22 21.7 21.7 21.7 21.5 -300 -1.36% 20,400 441,340 520,800 25.16 5.02 - -
NSH 1.9 1.9 1.8 1.9 1.8 0 0.00% 52,000 94,400 39,318 1.90 - - -
NST 18.8 18.8 18.8 0 0 0 0.00% - - 210,598 10.17 13.10 - -
NTH 29.9 29.9 29.9 0 0 0 0.00% - - 322,981 15.60 - - -
NTP 31.9 32.4 31.4 35 31.4 +500 +1.57% 18,790 611,092 2,891,386 139.68 6.93 - -
NVB 9 9 8.9 9.2 8.9 0 0.00% 4,947,902 47,341,647 3,661,232 176.87 71.45 - -
OCH 6.9 6.9 6.9 0 0 0 0.00% - - 1,380,000 66.67 133.96 - -
ONE 3.9 3.9 3.9 4 3.8 0 0.00% 11,100 42,800 30,965 1.50 6.64 - -
PBP 7.5 6.8 7 7 6.8 -700 -9.33% 4,700 32,000 31,083 1.50 7.12 - -
PCE 9.1 9.1 9.1 0 0 0 0.00% - - 91,000 4.40 5.34 - -
PCG 20.5 20.5 20.5 0 0 0 0.00% - - 386,835 18.69 - - -
PCT 7 7 7 0 0 0 0.00% - - 161,000 7.78 4.06 - -
PDB 9.7 9.7 9.7 9.7 9.5 0 0.00% 4,800 46,420 86,427 4.18 4.64 - -
PDC 4.1 4.1 4.1 0 0 0 0.00% - - 61,500 2.97 - - -
PEN 6.1 6.1 6.1 0 0 0 0.00% - - 30,500 1.47 2.42 - -
PGN 9.4 9.5 9.2 10.3 9.2 +100 +1.06% 10,200 95,530 31,350 1.51 12.51 - -
PGS 30 30 30 30 30 0 0.00% 1,120 33,540 1,499,964 72.46 16.39 - -
PGT 5.3 5.4 5.4 5.4 5.4 +100 +1.89% 200 1,080 47,831 2.31 - - -
PHN 27.5 27 27 27 27 -500 -1.82% 340 9,180 195,856 9.46 8.66 - -
PHP 10.2 10.2 10.2 0 0 0 0.00% - - 3,334,992 161.11 9.54 - -
PIA 29.5 29.5 29.5 29.5 29.5 0 0.00% 7,100 209,450 115,050 5.56 - - -
PIC 10.2 10.2 10.2 0 0 0 0.00% 3 31 309,173 14.94 50.60 - -
PJC 35 35 35 0 0 0 0.00% - - 205,154 9.91 9 - -
PLC 13.4 13.6 13.4 13.6 13.4 +200 +1.49% 500 6,760 1,098,847 53.08 7.21 - -
PMB 6.3 6.3 6.3 0 0 0 0.00% - - 75,600 3.65 5.85 - -
PMC 56.5 55.7 55.8 55.8 55.7 -800 -1.42% 200 11,150 519,824 25.11 7.17 - -
PMP 13.4 13.4 13.4 0 0 0 0.00% - - 56,280 2.72 14.56 - -
PMS 12.8 12.8 12.8 0 0 0 0.00% - - 92,183 4.45 5.28 - -
POT 15.8 15.5 15.5 15.5 15.5 -300 -1.90% 256 3,962 301,165 14.55 16.50 - -
PPE 8.1 8.2 8.2 8.2 8.2 +100 +1.23% 300 2,460 16,400 0.79 4.94 - -
PPP 12.1 13.2 13.2 13.2 13.2 +1,100 +9.09% 200 2,640 116,160 5.61 9.50 - -
PPS 6.6 6.6 6.6 6.6 6.6 0 0.00% 200 1,320 99,000 4.78 3.96 - -
PPY 18.7 18.7 18.7 0 0 0 0.00% - - 154,088 7.44 8.27 - -
PRC 10.5 10.5 10.5 0 0 0 0.00% - - 12,600 0.61 9.03 - -
PSC 14.5 14.5 14.5 0 0 0 0.00% - - 104,400 5.04 6.78 - -
PSD 12.9 11.9 11.9 11.9 11.9 -1,000 -7.75% 100 1,190 364,377 17.60 4.75 - -
PSE 6.5 6.5 6.5 0 0 0 0.00% - - 81,250 3.93 8.82 - -
PSI 2.3 2.3 2.3 0 0 0 0.00% 50 115 137,635 6.65 20.65 - -
PSW 6.1 6.1 6.1 0 0 0 0.00% - - 103,700 5.01 17.16 - -
PTD 16.2 16.2 16.2 0 0 0 0.00% - - 51,840 2.50 3.08 - -
PTI 15.8 15.8 15.8 0 0 0 0.00% 11 157 1,270,252 61.36 67.05 - -
PTS 5 5 5 0 0 0 0.00% - - 27,840 1.34 5.54 - -
PV2 2.9 2.9 2.9 0 0 0 0.00% - - 106,920 5.17 7.19 - -
PVB 19 19 19 19.1 18.9 0 0.00% 54,000 1,024,620 410,400 19.83 - - -
PVC 7.2 7.1 7.3 7.3 7.1 -100 -1.39% 204,106 1,468,703 355,000 17.15 6.89 - -
PVE 2.6 2.6 2.6 0 0 0 0.00% - - 65,000 3.14 - - -
PVG 5.9 5.8 5.9 5.9 5.8 -100 -1.69% 52,800 309,390 211,700 10.23 - - -
PVI 32.1 32 32.3 32.4 31.7 -100 -0.31% 73,490 2,342,397 7,395,487 357.27 10.53 - -
PVL 1.7 1.7 1.7 1.7 1.6 0 0.00% 76,000 123,300 85,000 4.11 3.88 - -
PVS 18.9 18.7 18.9 19 18.6 -200 -1.06% 1,404,935 26,348,088 8,937,970 431.79 9.14 - -
PVX 1.2 1.2 1.2 1.3 1.1 0 0.00% 292,478 351,171 479,996 23.19 - - -
QHD 19.8 19 19 19 19 -800 -4.04% 300 5,700 104,970 5.07 19.21 - -
QNC 2.3 2.1 2.1 2.1 2.1 -200 -8.70% 100 210 77,938 3.77 1.60 - -
QST 13.4 13.4 13.4 0 0 0 0.00% - - 21,708 1.05 5.57 - -
QTC 16 16 16 0 0 0 0.00% - - 43,200 2.09 4.97 - -
RCL 16.9 15.7 15.7 15.7 15.7 -1,200 -7.10% 500 7,850 118,682 5.73 14.24 - -
S55 23.9 23.9 23.9 0 0 0 0.00% - - 239,000 11.55 5.36 - -
S74 4.8 4.8 4.8 4.8 4.8 0 0.00% 32,800 157,440 31,104 1.50 - - -
S99 7.9 7.6 7.8 7.8 7.6 -300 -3.80% 259 1,988 310,009 14.98 5.93 - -
SAF 58.4 58.4 58.4 0 0 0 0.00% - - 462,420 22.34 11.27 - -
SCI 10.8 10.4 10.6 10.8 10.4 -400 -3.70% 33,540 355,294 114,400 5.53 2.23 - -
SCL 4.9 4.9 4.9 0 0 0 0.00% - - 68,061 3.29 - - -
SD2 3.8 3.8 3.8 0 0 0 0.00% - - 54,809 2.65 14.51 - -
SD4 3.9 3.9 3.9 0 0 0 0.00% - - 40,170 1.94 2.86 - -
SD5 5.2 5.2 5.1 5.2 5.1 0 0.00% 2,500 12,840 135,199 6.53 8.06 - -
SD6 3.1 3 2.9 3 2.8 -100 -3.23% 203,100 568,780 104,315 5.04 17.74 - -
SD9 6.1 6.1 6.1 6.1 6.1 0 0.00% 20,004 122,024 208,827 10.09 7.62 - -
SDA 2.7 2.7 2.7 2.7 2.7 0 0.00% 1,000 2,700 70,756 3.42 - - -
SDC 16.5 16.5 16.5 0 0 0 0.00% - - 43,059 2.08 16.24 - -
SDG 33 33.2 33.2 33.2 33.2 +200 +0.61% 100 3,320 225,760 10.91 6.33 - -
SDN 28.8 28.8 28.8 0 0 0 0.00% - - 43,725 2.11 6.34 - -
SDT 3.9 3.9 3.6 3.9 3.6 0 0.00% 3,200 11,550 166,656 8.05 - - -
SDU 8.1 8.1 8.1 0 0 0 0.00% - - 162,000 7.83 118.38 - -
SEB 33.5 33.5 33.5 0 0 0 0.00% - - 1,071,999 51.79 12.06 - -
SED 17.5 17.9 17.7 17.9 17.7 +400 +2.29% 200 3,560 179,000 8.65 4.60 - -
SFN 36.3 36.3 36.3 0 0 0 0.00% - - 103,969 5.02 22.90 - -
SGC 116 116 116 0 0 0 0.00% - - 829,119 40.05 27.98 - -
SGD 11.1 11.1 11.1 11.1 11.1 0 0.00% 100 1,110 44,877 2.17 10.18 - -
SGH 37.3 34.2 34.5 34.5 34.2 -3,100 -8.31% 400 13,710 422,852 20.43 22.02 - -
SGO 0.8 0.8 0.8 0 0 0 0.00% - - 16,000 0.77 - - -
SHB 6.7 6.7 6.7 6.8 6.6 0 0.00% 3,882,321 26,180,136 8,060,903 389.42 3.41 - -
SHE 14.5 15 14.7 15 14.6 +500 +3.45% 6,000 88,210 75,000 3.62 3.40 - -
SHN 8.9 9 9 9 9 +100 +1.12% 21,000 189,000 1,166,464 56.35 15.71 - -
SHS 8.7 8.6 8.8 8.8 8.5 -100 -1.15% 702,882 6,063,484 1,782,507 86.11 5.02 - -
SIC 9.5 10 9.4 10 9.4 +500 +5.26% 12,643 120,090 239,993 11.59 2.98 - -
SJ1 18.3 18.3 18.3 0 0 0 0.00% 587,050 10,273,415 364,281 17.60 13.54 - -
SJC 1.7 1.7 1.7 0 0 0 0.00% - - 11,789 0.57 54.79 - -
SJE 22.3 20.6 20.6 20.6 20.6 -1,700 -7.62% 100 2,060 377,186 18.22 8.88 - -
SLS 39.9 40.5 40.7 40.8 40.5 +600 +1.50% 1,560 63,438 396,574 19.16 7.04 - -
SMN 9.6 9.8 9.8 9.8 9.8 +200 +2.08% 200 1,960 43,169 2.09 4.07 - -
SMT 25.1 25.1 25.1 0 0 0 0.00% - - 137,233 6.63 - - -
SPI 1.3 1.3 1.3 1.3 1.2 0 0.00% 61,500 79,720 21,860 1.06 - - -
SPP 2.2 2.1 2.2 2.2 2.1 -100 -4.55% 96,600 203,270 52,752 2.55 9.06 - -
SRA 9.2 9.2 9.2 9.3 9.1 0 0.00% 23,900 219,560 165,600 8.00 1.39 - -
SSM 6 6 6 0 0 0 0.00% - - 29,685 1.43 7.19 - -
STC 13.8 12.5 13.8 13.8 12.5 -1,300 -9.42% 200 2,630 70,819 3.42 4.74 - -
STP 6.6 6.6 6.6 0 0 0 0.00% 96 586 52,946 2.56 13.14 - -
SVN 1.6 1.6 1.6 0 0 0 0.00% - - 33,600 1.62 32.97 - -
TA9 8.3 8.3 8.3 0 0 0 0.00% - - 103,084 4.98 4.65 - -
TAR 32 31.3 32 32.5 31.3 -700 -2.19% 141,000 4,498,630 1,095,500 52.92 27.39 - -
TBX 17 17 17 0 0 0 0.00% - - 25,675 1.24 110.76 - -
TC6 4.4 4.3 4.3 4.3 4.3 -100 -2.27% 11,400 49,020 139,733 6.75 5.95 - -
TCS 8 8 8 0 0 0 0.00% - - 214,774 10.38 3.75 - -
TDN 5.1 5.1 5.1 0 0 0 0.00% - - 150,139 7.25 3.12 - -
TDT 10.3 10.3 10.4 10.8 10.3 0 0.00% 6,600 70,520 82,555 3.99 3.69 - -
TET 30.2 30.2 30.2 0 0 0 0.00% - - 172,229 8.32 18.08 - -
TFC 4.8 4.8 4.8 0 0 0 0.00% - - 80,784 3.90 6.90 - -
THB 13.2 13.3 13.3 13.3 13.3 +100 +0.76% 1,600 21,280 151,947 7.34 8.32 - -
THS 9 9 9 0 0 0 0.00% - - 24,300 1.17 8.06 - -
THT 6.9 6.9 6.9 0 0 0 0.00% - - 169,526 8.19 2.01 - -
TIG 5.7 5.6 5.7 5.8 5.5 -100 -1.75% 643,367 3,640,602 462,842 22.36 6.35 - -
TJC 5.9 5.9 5.9 0 0 0 0.00% - - 50,740 2.45 - - -
TKC 6.9 7.1 7.5 7.5 6.3 +200 +2.90% 3,400 21,740 76,199 3.68 - - -
TKU 9.8 9.8 9.8 0 0 0 0.00% - - 294,349 14.22 7.25 - -
TMB 9 8.1 8.1 8.1 8.1 -900 -10.00% 3,898 31,574 81,000 3.91 3.11 - -
TMC 13.8 13.8 13.8 0 0 0 0.00% 48 600 171,120 8.27 9.38 - -
TMX 13 13 13 0 0 0 0.00% - - 78,000 3.77 8.78 - -
TNG 15.3 14.8 15.4 15.4 14.8 -500 -3.27% 634,330 9,532,130 920,086 44.45 3.67 - -
TPH 9.6 9.6 9.6 0 0 0 0.00% - - 18,212 0.88 12.42 - -
TPP 9.9 10 9.5 10 9.5 +100 +1.01% 3,000 29,500 142,379 6.88 90.44 - -
TSB 7 7 7 0 0 0 0.00% - - 47,218 2.28 11.23 - -
TST 6.8 6.8 6.8 0 0 0 0.00% - - 32,640 1.58 15.60 - -
TTC 12.7 12.7 12.7 0 0 0 0.00% - - 75,445 3.64 4.64 - -
TTH 2.8 2.9 2.8 2.9 2.8 +100 +3.57% 370,180 1,047,192 86,710 4.19 1.76 - -
TTL 5.5 5.5 5.5 0 0 0 0.00% - - 230,195 11.12 16.73 - -
TTT 52.5 52.5 52.5 0 0 0 0.00% - - 239,936 11.59 4.53 - -
TTZ 2.3 2.4 2.3 2.4 2.3 +100 +4.35% 45,000 104,100 18,169 0.88 - - -
TV3 30 30 30 0 0 0 0.00% 10 282 248,282 11.99 12.78 - -
TV4 14.3 14.3 14.2 14.3 14.2 0 0.00% 6,700 95,590 225,514 10.89 8.98 - -
TVC 15.2 15 15.1 15.3 14.9 -200 -1.32% 237,900 3,585,200 600,249 29.00 39.50 - -
TVD 6.2 6.1 6.2 6.2 6.1 -100 -1.61% 10,107 61,852 274,273 13.25 5.54 - -
TXM 3 3.1 2.8 3.1 2.8 +100 +3.33% 4,000 12,030 21,700 1.05 70.51 - -
UNI 5.2 5.2 5.2 5.2 5.2 0 0.00% 100 520 79,643 3.85 177.68 - -
V12 11.6 11.6 11.6 0 0 0 0.00% - - 67,489 3.26 10.95 - -
V21 23.5 23.5 23.5 0 0 0 0.00% - - 281,995 13.62 97.74 - -
VAT 1.5 1.4 1.5 1.5 1.4 -100 -6.67% 30,450 43,140 6,363 0.31 - - -
VBC 17.7 17.7 17.7 0 0 0 0.00% - - 132,749 6.41 4.62 - -
VC1 9.6 9.6 10 10 9.6 0 0.00% 1,600 15,840 115,200 5.57 6.74 - -
VC2 13.6 13.6 13.6 0 0 0 0.00% - - 204,000 9.86 6.17 - -
VC3 18.2 17.6 18 18.1 17.1 -600 -3.30% 367,540 6,469,754 499,479 24.13 17.07 - -
VC6 9.4 9.4 9.4 0 0 0 0.00% - - 75,200 3.63 6.97 - -
VC7 5.9 5.7 5.5 5.8 5.5 -200 -3.39% 500 2,800 125,396 6.06 10.65 - -
VC9 13 13 13 0 0 0 0.00% - - 152,038 7.34 496.44 - -
VCC 9.7 9.7 9.7 9.7 9.7 0 0.00% 400 3,880 116,400 5.62 7.21 - -
VCG 27.3 27.3 27.2 27.3 27 0 0.00% 441,083 11,993,256 12,058,701 582.55 17.47 - -
VCM 48 48 48 0 0 0 0.00% - - 144,000 6.96 13.54 - -
VCR 14.9 15.1 15 15.4 14.5 +200 +1.34% 64,200 962,750 532,124 25.71 - - -
VCS 87.8 87 87.8 88.3 87 -800 -0.91% 167,165 14,583,393 13,641,600 659.01 10.19 - -
VDL 23.2 25.5 22.2 25.5 22.2 +2,300 +9.91% 2,141 47,811 373,757 18.06 22.15 - -
VE1 9.2 9.2 9.2 0 0 0 0.00% - - 54,568 2.64 - - -
VE2 11 11 11 0 0 0 0.00% - - 23,079 1.11 - - -
VE3 6 6 6 0 0 0 0.00% - - 7,918 0.38 26.17 - -
VE4 4.1 4.1 4.1 0 0 0 0.00% - - 4,215 0.20 15.33 - -
VE8 9 9 9 0 0 0 0.00% - - 16,200 0.78 - - -
VE9 1.4 1.4 1.4 1.4 1.4 0 0.00% 900 1,260 17,533 0.85 - - -
VGP 21.2 21.2 21.2 0 0 0 0.00% - - 165,910 8.01 28.92 - -
VGS 7.7 7.7 7.7 0 0 0 0.00% 20 150 324,259 15.66 7.40 - -
VHE 6 6 6.1 6.1 6 0 0.00% 1,100 6,610 52,800 2.55 5.02 - -
VHL 27.4 27.4 27.4 27.4 27.4 0 0.00% 800 21,920 685,000 33.09 4.88 - -
VIE 10 10 10 0 0 0 0.00% - - 15,612 0.75 - - -
VIG 1.2 1.1 1.2 1.3 1.1 -100 -8.33% 876,400 1,049,420 37,547 1.81 - - -
VIT 15 15 15.2 15.2 15 0 0.00% 6,000 90,600 292,495 14.13 3.65 - -
VIX 5.9 5.9 5.8 5.9 5.7 0 0.00% 29,555 171,898 595,691 28.78 5.21 - -
VKC 3.1 3.1 3.1 3.3 3 0 0.00% 15,000 48,610 59,765 2.89 8.68 - -
VLA 13.3 13.3 13.3 0 0 0 0.00% - - 14,364 0.69 14.06 - -
VMC 10.8 10.8 10.9 11 10.8 0 0.00% 14,724 160,262 216,000 10.43 7.48 - -
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.32 - - -
VMS 6.7 6.7 6.7 0 0 0 0.00% - - 60,300 2.91 10.11 - -
VNC 35 35 35 0 0 0 0.00% - - 367,485 17.75 9.01 - -
VNF 29.7 29.7 29.7 0 0 0 0.00% 4 107 248,789 12.02 10.33 - -
VNR 20 18.8 18.8 18.8 18.8 -1,200 -6.00% 100 1,880 2,464,228 119.04 9.28 - -
VNT 37.1 40.8 40.8 40.8 40.8 +3,700 +9.97% 100 4,080 485,259 23.44 51.35 - -
VSA 18.5 18.5 18.5 18.5 18.5 0 0.00% 9,700 179,450 260,785 12.60 7.44 - -
VSM 9.3 9.3 9.3 0 0 0 0.00% - - 28,365 1.37 3.97 - -
VTC 6 6 5.6 6 5.6 0 0.00% 271 1,558 27,175 1.31 39.09 - -
VTH 10.5 10.5 10.5 0 0 0 0.00% - - 52,500 2.54 9.47 - -
VTJ 6.2 6.2 6.2 0 0 0 0.00% - - 70,680 3.41 7.80 - -
VTL 19 19 19 0 0 0 0.00% - - 96,140 4.64 - - -
VTS 29.4 32 32 32 32 +2,600 +8.84% 120 3,730 64,000 3.09 - - -
VTV 9.5 9.5 9.5 0 0 0 0.00% - - 296,398 14.32 13.08 - -
VXB 8.1 8.1 8.1 0 0 0 0.00% - - 32,797 1.58 - - -
WCS 152.5 153 154 154 153 +500 +0.33% 1,310 201,525 382,500 18.48 5.64 - -
WSS 1.7 1.7 1.7 1.7 1.7 0 0.00% 700 1,190 85,510 4.13 - - -
X20 9.4 9.4 9.4 0 0 0 0.00% - - 162,150 7.83 6.48 - -
合計 177,131,039 8,557.06 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