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

※株価のデータが更新されない場合はこちらから直接ご覧ください。
https://banggia-hn.vndirect.com.vn/chung-khoan/hnx
2020/08/07 15:00VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		112.78
-0.57/-0.51%
売買高 30,593,324 株
（前日比 -24.85%）
売買高（相対取引を含む） 35,036,972 株
（前日比 -15.67%）
値上がり銘柄数 81
値下がり銘柄数 73
変わらず銘柄数 201
総銘柄数 355
売買代金 317,597 百万VND
（前日比 -18.98%）
売買代金（相対取引を含む） 372,475 百万VND
（前日比 -7.88%）
HNX30 209.44 -0.91 -0.43%
LARGE 172.01 -1.22 -0.71%
MID/SMALL 162.12 +0.59 +0.36%
VNX Allshare 1,198.19 +1.29 +0.11%
前日終値 113.35 (08/06) 
始値 113.35
高値 114.09
安値 112.38
年初来高値 120.68 (06/10) 
年初来安値 92.64 (03/31) 
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
-0.28 +0.51 -0.85 -0.09 +2.02 -0.05
+0.33 +0.13 +0.57 +0.74 +0.22 - -
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（2020/08/07 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 5.1 5.4 5.1 5.4 4.9 +300 +5.88% 404,240 2,090,021 172,125 7.93 7.51 - -
ACB 23.8 23.7 23.9 24.1 23.5 -100 -0.42% 3,235,978 74,491,979 39,406,873 1,815.98 6.27 - -
ACM 0.6 0.7 0.6 0.7 0.6 +100 +16.67% 342,591 230,104 35,700 1.65 - - -
ADC 12.3 12.3 12.3 12.3 12.3 0 0.00% 11,400 140,220 37,638 1.73 3.64 - -
ALT 12.8 11.6 11.6 11.6 11.6 -1,200 -9.38% 2,700 31,320 66,546 3.07 - - -
AMC 17.3 17.3 17.3 0 0 0 0.00% - - 49,305 2.27 6.40 - -
AME 6.9 6.9 6.9 0 0 0 0.00% - - 173,880 8.01 8.86 - -
AMV 15.2 14.8 15.2 15.2 14.7 -400 -2.63% 538,130 8,042,542 561,838 25.89 2.53 - -
API 8.1 8.1 8.1 0 0 0 0.00% - - 286,740 13.21 4.45 - -
APP 3.4 3.4 3.4 3.4 3.4 0 0.00% 200 680 16,064 0.74 42.72 - -
APS 2.4 2.3 2.3 2.3 2.3 -100 -4.17% 4,000 9,200 89,700 4.13 - - -
ARM 18.5 18.5 18.5 0 0 0 0.00% - - 47,966 2.21 14.99 - -
ART 2.2 2.2 2.2 2.3 2.2 0 0.00% 337,030 743,210 213,230 9.83 3.19 - -
ATS 26.4 26.4 26.4 0 0 0 0.00% - - 92,400 4.26 - - -
BAX 43.5 43.5 43 43.5 43 0 0.00% 3,300 142,030 356,700 16.44 9.62 - -
BBS 11.7 11.7 11.7 0 0 0 0.00% - - 70,200 3.24 12.13 - -
BCC 6.9 6.9 6.7 7 6.6 0 0.00% 72,604 493,037 759,069 34.98 5.99 - -
BCF 39.1 42 42 42 42 +2,900 +7.42% 200 8,400 770,017 35.48 - - -
BDB 10.8 10.8 10.8 0 0 0 0.00% - - 12,166 0.56 13.74 - -
BED 33 33 33 0 0 0 0.00% - - 99,000 4.56 13.63 - -
BII 0.6 0.7 0.6 0.7 0.6 +100 +16.67% 61,730 43,161 40,376 1.86 - - -
BKC 5.8 5.8 5.8 0 0 0 0.00% - - 68,079 3.14 4.55 - -
BLF 3 2.9 2.9 2.9 2.8 -100 -3.33% 14,370 40,359 33,350 1.54 8.46 - -
BPC 10 9.6 9.6 9.6 9.6 -400 -4.00% 100 960 36,480 1.68 5.99 - -
BSC 11.7 11.7 11.7 0 0 0 0.00% - - 36,864 1.70 32.26 - -
BST 12.3 13.5 13.5 13.5 13.5 +1,200 +9.76% 200 2,700 14,850 0.68 13.23 - -
BTS 4.6 4.3 4.3 4.3 4.3 -300 -6.52% 100 430 515,836 23.77 9.35 - -
BTW 23.3 23.3 23.3 0 0 0 0.00% - - 218,088 10.05 5.96 - -
BVS 9.4 9.4 9.3 9.4 9.2 0 0.00% 120,450 1,115,194 678,681 31.28 5.49 - -
BXH 17.4 17.4 17.4 0 0 0 0.00% - - 52,409 2.42 13.22 - -
C69 5.5 5.5 5.5 5.5 5.4 0 0.00% 22,300 120,760 82,500 3.80 18.53 - -
C92 3.2 3.1 3 3.1 2.9 -100 -3.13% 600 1,770 16,470 0.76 78.88 - -
CAG 85.7 85.7 85.7 0 0 0 0.00% - - 1,182,660 54.50 381.64 - -
CAN 24 24.1 24.1 24.1 24.1 +100 +0.42% 220 5,302 120,500 5.55 4.49 - -
CAP 29.8 29.8 29.8 29.8 29.8 0 0.00% 1,394 41,549 156,033 7.19 4.97 - -
CDN 18.9 18.9 18.9 18.9 18.9 0 0.00% 200 3,780 1,871,100 86.23 8.95 - -
CEO 7 6.9 7 7 6.8 -100 -1.43% 1,170,837 8,093,570 1,775,646 81.83 18.82 - -
CET 2.8 3 2.9 3 2.9 +200 +7.14% 19,200 57,550 18,150 0.84 - - -
CIA 10.2 10.5 10.2 10.5 10.2 +300 +2.94% 1,417 14,548 206,954 9.54 - - -
CJC 15.7 15.7 15.7 0 0 0 0.00% - - 62,800 2.89 - - -
CKV 10.9 10.9 10.9 0 0 0 0.00% - - 43,731 2.02 9.28 - -
CLH 13.7 13.9 13.3 13.9 13.3 +200 +1.46% 7,100 97,680 139,000 6.41 3.34 - -
CLM 15.7 15.7 15.7 0 0 0 0.00% - - 172,700 7.96 2.80 - -
CMC 4 3.8 3.8 3.8 3.8 -200 -5.00% 300 1,140 17,332 0.80 - - -
CMS 3.4 3.6 3.7 3.7 3.4 +200 +5.88% 1,689,117 5,379,563 61,920 2.85 15.73 - -
CPC 16.2 16.2 16.2 0 0 0 0.00% - - 66,119 3.05 7.08 - -
CSC 23.4 22.4 22.6 22.6 22.4 -1,000 -4.27% 4,000 89,920 459,200 21.16 - - -
CTB 36.8 36.8 36.8 0 0 0 0.00% - - 503,424 23.20 10.71 - -
CTC 5.3 5.8 5.8 5.8 5.8 +500 +9.43% 4,400 25,520 51,040 2.35 - - -
CTP 2.3 2.3 2.3 2.3 2.2 0 0.00% 8,810 20,135 27,830 1.28 2.64 - -
CTT 12.9 12.9 12.9 0 0 0 0.00% - - 60,596 2.79 7.30 - -
CTX 8 8.4 8.4 8.4 8.3 +400 +5.00% 6,300 52,840 662,821 30.54 4.24 - -
CVN 13.2 13.4 13.4 13.4 13.4 +200 +1.52% 500 6,700 110,550 5.09 2.38 - -
CX8 8.6 8.6 8.6 0 0 0 0.00% - - 18,992 0.88 27.22 - -
D11 17.8 19 17.7 19 17.7 +1,200 +6.74% 2,101 37,320 124,487 5.74 6.26 - -
DAD 16.3 16 15.9 16 15.9 -300 -1.84% 600 9,570 74,547 3.44 7.95 - -
DAE 14.8 14.1 14.1 14.1 14.1 -700 -4.73% 2,800 39,480 21,131 0.97 5.49 - -
DBT 10.3 10.7 10.9 11.3 10.7 +400 +3.88% 1,100 12,230 144,758 6.67 6.52 - -
DC2 6.7 6.7 6.7 0 0 0 0.00% - - 16,884 0.78 2.02 - -
DC4 13.5 13.5 13.5 0 0 0 0.00% - - 405,000 18.66 8.65 - -
DDG 27.8 27.4 27.9 28.1 27.3 -400 -1.44% 104,849 2,891,568 397,846 18.33 46.03 - -
DHP 9.5 9.5 9.5 9.5 9.5 0 0.00% 5,000 47,500 90,176 4.16 7.17 - -
DHT 55.1 53.5 55.1 55.1 51.2 -1,600 -2.90% 107,281 5,629,160 1,130,233 52.08 13.12 - -
DIH 13 12.1 11.8 12.8 11.8 -900 -6.92% 1,200 14,310 71,514 3.30 25.38 - -
DL1 29 29 29 0 0 0 0.00% - - 2,934,143 135.21 118.09 - -
DNC 48 48 48 0 0 0 0.00% - - 197,295 9.09 9.69 - -
DNM 64.3 67.2 64 67.5 64 +2,900 +4.51% 82,088 5,470,311 294,175 13.56 9.01 - -
DNP 18.3 18.3 18.2 18.3 18.2 0 0.00% 41,800 763,840 1,829,995 84.33 77.56 - -
DP3 72.7 72.7 72.7 0 0 0 0.00% 10 720 625,220 28.81 7.33 - -
DPC 11.5 12.5 12.5 12.5 12.5 +1,000 +8.70% 100 1,250 27,966 1.29 4.31 - -
DPS 0.3 0.3 0.3 0 0 0 0.00% - - 9,326 0.43 - - -
DS3 3.6 3.5 3.6 3.6 3.5 -100 -2.78% 27,300 98,250 37,344 1.72 4.60 - -
DST 6.6 6.8 6.9 7.1 6.5 +200 +3.03% 238,873 1,607,848 219,089 10.10 20.42 - -
DTD 18.4 18.8 18.5 19.5 18.3 +400 +2.17% 194,657 3,660,608 462,123 21.30 5.88 - -
DXP 10 9.9 9.9 9.9 9.8 -100 -1.00% 10,300 101,400 257,272 11.86 5.59 - -
DZM 3.5 3.2 3.3 3.4 3.2 -300 -8.57% 60,800 195,820 17,267 0.80 2.35 - -
EBA 9.1 9.1 9.1 0 0 0 0.00% - - 141,050 6.50 18.09 - -
EBS 7.3 7.3 7.3 7.3 7.3 0 0.00% 200 1,460 72,749 3.35 8 - -
ECI 15.9 15.9 15.9 0 0 0 0.00% - - 27,984 1.29 8 - -
EID 11 11 11 11 10.9 0 0.00% 10,600 116,560 165,000 7.60 3.75 - -
EVS 7.4 7.4 7.4 7.4 7.4 0 0.00% 200 1,480 444,003 20.46 45.70 - -
FID 1 0.9 0.9 0.9 0.9 -100 -10.00% 1,000 900 21,186 0.98 54.95 - -
GDW 19 19 19 0 0 0 0.00% - - 180,500 8.32 16.26 - -
GKM 17.5 17.5 17.5 17.5 17.2 0 0.00% 153,900 2,677,720 260,465 12.00 51.09 - -
GLT 27 28 29.5 29.5 24.3 +1,000 +3.70% 1,200 31,190 227,676 10.49 16 - -
GMX 24 22.5 22 22.5 22 -1,500 -6.25% 2,000 44,500 119,575 5.51 4.88 - -
HAD 12.5 12.6 12.6 12.6 12.5 +100 +0.80% 2,000 25,060 50,400 2.32 5.40 - -
HAT 19.8 20.6 20.5 20.6 20.5 +800 +4.04% 6,310 129,901 64,334 2.96 4.15 - -
HBE 7.9 7.9 7.9 0 0 0 0.00% - - 17,625 0.81 21 - -
HBS 1.8 1.9 1.9 1.9 1.9 +100 +5.56% 1,058 2,010 62,700 2.89 10.65 - -
HCC 11.7 11.6 11.6 11.8 11.6 -100 -0.85% 9,748 113,889 75,615 3.48 11.26 - -
HCT 10.5 10.5 10.5 0 0 0 0.00% - - 21,172 0.98 12.74 - -
HDA 7.6 7.5 7.6 7.6 7.5 -100 -1.32% 34,000 257,320 86,250 3.97 86.80 - -
HEV 10.7 10.7 10.7 0 0 0 0.00% - - 10,700 0.49 6.96 - -
HGM 38 38 38 0 0 0 0.00% - - 452,987 20.87 139.57 - -
HHC 107 107 107 0 0 0 0.00% - - 1,757,475 80.99 43.03 - -
HHG 1.1 1.2 1.2 1.2 1 +100 +9.09% 46,031 50,642 41,876 1.93 - - -
HHP 10.8 10.9 10.8 10.9 10.7 +100 +0.93% 190,200 2,053,620 196,200 9.04 10.51 - -
HJS 29.5 29.5 29.5 0 0 0 0.00% 60 1,632 619,497 28.55 11.83 - -
HKB 0.6 0.6 0.5 0.7 0.5 0 0.00% 502,800 300,100 30,960 1.43 - - -
HKT 5.5 5.5 5.5 0 0 0 0.00% - - 33,743 1.55 22.05 - -
HLC 7.8 8 7.1 8 7.1 +200 +2.56% 5,332 38,037 203,322 9.37 3.10 - -
HLD 19.7 19.9 19.7 19.9 19.5 +200 +1.02% 19,900 392,330 398,000 18.34 5.14 - -
HLY 50.5 50.5 50.5 0 0 0 0.00% - - 50,495 2.33 392.30 - -
HMH 8.6 9.4 9.4 9.4 9.4 +800 +9.30% 100 940 120,768 5.57 10.07 - -
HOM 2.8 2.8 2.8 2.8 2.7 0 0.00% 2,600 7,050 193,840 8.93 15.45 - -
HPM 12.9 12.9 12.9 0 0 0 0.00% - - 49,020 2.26 - - -
HTC 24.7 24.7 24.7 0 0 0 0.00% - - 271,700 12.52 6.95 - -
HTP 10 10 10 0 0 0 0.00% - - 16,456 0.76 44.10 - -
HUT 2.1 2.2 2.1 2.2 2.1 +100 +4.76% 2,210,925 4,662,863 590,990 27.23 9.91 - -
HVT 32.1 31 30.5 31 30 -1,100 -3.43% 4,300 130,050 340,630 15.70 10.20 - -
ICG 5.9 5.9 5.9 0 0 0 0.00% - - 103,675 4.78 8.66 - -
IDC 18.9 18.9 18.9 18.9 18.9 0 0.00% 419,600 7,860,640 5,670,000 261.29 14.19 - -
IDJ 14.2 14.3 14.2 14.3 14 +100 +0.70% 177,080 2,504,321 466,180 21.48 52.57 - -
IDV 45.7 45.7 45.7 46 45.5 0 0.00% 31,192 1,426,485 777,085 35.81 4.81 - -
INC 9.2 9.5 9.5 9.5 9.5 +300 +3.26% 1,000 9,500 19,000 0.88 7.32 - -
INN 22.9 23.4 22.7 23.6 22.7 +500 +2.18% 11,402 266,706 421,200 19.41 5.91 - -
ITQ 2.3 2.3 2.3 2.3 2.3 0 0.00% 5,900 13,570 50,885 2.34 58.87 - -
IVS 6.4 6.4 6.4 0 0 0 0.00% - - 443,840 20.45 - - -
KDM 2 2 2 2 2 0 0.00% 21,700 43,400 14,200 0.65 11.21 - -
KHS 11.3 11.3 11.3 0 0 0 0.00% - - 136,628 6.30 6.44 - -
KKC 5.2 5.1 5.1 5.1 5.1 -100 -1.92% 2,000 10,200 23,931 1.10 - - -
KLF 1.6 1.6 1.6 1.7 1.5 0 0.00% 1,323,538 2,117,741 264,564 12.19 16.71 - -
KMT 6.8 6.8 6.8 0 0 0 0.00% - - 66,957 3.09 9.09 - -
KSD 4.4 4.4 4.4 0 0 0 0.00% - - 52,800 2.43 - - -
KSQ 1.5 1.4 1.4 1.4 1.4 -100 -6.67% 13,200 18,480 42,000 1.94 - - -
KST 19 20.5 20.5 20.5 20.5 +1,500 +7.89% 350 7,175 61,418 2.83 6.30 - -
KTS 9 9 9 0 0 0 0.00% - - 45,630 2.10 - - -
KTT 7.5 8.2 8.2 8.2 8.2 +700 +9.33% 100 820 24,231 1.12 10.82 - -
KVC 1 0.9 1 1 0.9 -100 -10.00% 82,350 76,050 44,550 2.05 - - -
L14 62.6 63 62 64.2 61.1 +400 +0.64% 35,936 2,272,341 1,164,349 53.66 20.10 - -
L18 8.4 8.4 8.4 0 0 0 0.00% - - 193,099 8.90 8.64 - -
L35 6.4 6.4 6.4 0 0 0 0.00% - - 20,897 0.96 287.43 - -
L43 2.4 2.3 2.3 2.3 2.3 -100 -4.17% 100 230 8,050 0.37 55.66 - -
L61 13.9 13.9 13.9 0 0 0 0.00% - - 105,309 4.85 64.59 - -
L62 7 7 7 0 0 0 0.00% - - 58,088 2.68 66.64 - -
LAS 5.3 5.4 5.4 5.4 5.4 +100 +1.89% 13,600 73,440 609,425 28.08 - - -
LBE 37.7 37.7 37.7 0 0 0 0.00% - - 41,315 1.90 37.50 - -
LCD 6.8 6.8 6.8 0 0 0 0.00% - - 10,200 0.47 5.83 - -
LCS 1.9 1.9 1.9 0 0 0 0.00% - - 14,440 0.67 - - -
LDP 14.5 14.8 13.5 14.8 13.5 +300 +2.07% 2,200 29,860 115,883 5.34 34.77 - -
LHC 81 81 80.9 81.3 80.2 0 0.00% 14,340 1,159,530 291,600 13.44 5.19 - -
LIG 3 3 3 3.1 3 0 0.00% 12,800 38,410 128,202 5.91 3.69 - -
LM7 2.9 2.9 2.9 0 0 0 0.00% - - 14,500 0.67 - - -
LO5 1.7 1.8 1.6 1.8 1.6 +100 +5.88% 2,600 4,220 9,270 0.43 - - -
LUT 1.7 1.7 1.6 1.7 1.6 0 0.00% 5,210 8,346 25,432 1.17 169.22 - -
MAC 5.5 5.2 5.2 5.3 5.2 -300 -5.45% 700 3,660 78,727 3.63 10.82 - -
MAS 30.8 30.7 30.7 30.7 30.7 -100 -0.32% 113 3,468 131,018 6.04 12.92 - -
MBG 4.4 4.5 4.5 4.5 4.4 +100 +2.27% 982,020 4,331,939 193,928 8.94 4.22 - -
MBS 8.9 8.8 8.8 8.9 8.8 -100 -1.12% 37,520 330,676 1,446,042 66.64 5.82 - -
MCC 13.8 13.8 13.8 0 0 0 0.00% - - 68,809 3.17 15.74 - -
MCF 8.3 9.1 8.9 9.1 8.8 +800 +9.64% 1,600 14,300 98,078 4.52 7.54 - -
MCO 2.3 2.3 2.3 0 0 0 0.00% - - 9,439 0.43 89.62 - -
MDC 9.8 9.7 8.9 9.7 8.9 -100 -1.02% 22,000 195,930 207,758 9.57 6.88 - -
MED 39.1 39.1 39.1 39.1 39.1 0 0.00% 800 31,280 245,552 11.32 - - -
MEL 8 8 8 0 0 0 0.00% - - 120,000 5.53 21.92 - -
MHL 4.6 4.6 4.6 0 0 0 0.00% - - 24,328 1.12 - - -
MIM 12 12 12 0 0 0 0.00% - - 40,918 1.89 - - -
MKV 10 10 10 0 0 0 0.00% - - 50,000 2.30 15.33 - -
MPT 1.8 1.7 1.9 1.9 1.7 -100 -5.56% 305,446 538,706 29,082 1.34 25.22 - -
MSC 15.1 15.1 15.1 0 0 0 0.00% - - 339,750 15.66 - - -
MST 2.6 2.8 2.6 2.8 2.6 +200 +7.69% 864,044 2,287,067 99,456 4.58 7.88 - -
NAG 4.8 5 5 5 5 +200 +4.17% 500 2,500 79,443 3.66 4.52 - -
NAP 13 13 13 0 0 0 0.00% - - 279,724 12.89 27.52 - -
NBC 5.6 5.7 5.6 5.7 5.6 +100 +1.79% 2,300 12,960 210,895 9.72 - - -
NBP 12.9 13 13 13 13 +100 +0.78% 480 6,239 167,252 7.71 6.71 - -
NBW 18.1 18.1 18.1 0 0 0 0.00% - - 197,290 9.09 13.72 - -
NDN 19 18.7 19.2 19.2 18.7 -300 -1.58% 499,610 9,390,290 896,336 41.31 8.43 - -
NDX 13.3 13.3 13.3 0 0 0 0.00% - - 75,645 3.49 16.51 - -
NET 55.8 56 56.5 56.5 55.8 +200 +0.36% 17,782 996,008 1,254,309 57.80 10.22 - -
NFC 5.1 5.1 5.1 0 0 0 0.00% - - 80,229 3.70 10.92 - -
NGC 1.8 1.9 1.9 1.9 1.9 +100 +5.56% 200 380 4,370 0.20 - - -
NHA 12.3 12.3 12.2 12.6 12.2 0 0.00% 59,400 734,980 214,754 9.90 2.92 - -
NHC 29 29 29 29 29 0 0.00% 100 2,900 88,205 4.06 6.67 - -
NHP 0.8 0.7 0.7 0.8 0.7 -100 -12.50% 560,112 392,158 19,304 0.89 - - -
NRC 13.9 13.9 13.8 14.1 13.7 0 0.00% 87,973 1,220,811 383,639 17.68 6.46 - -
NSH 1.3 1.3 1.4 1.4 1.3 0 0.00% 1,600 2,090 26,901 1.24 - - -
NST 10.4 11.2 11.2 11.2 11.2 +800 +7.69% 100 1,120 125,462 5.78 64.07 - -
NTH 29.5 27.2 27 29.5 27 -2,300 -7.80% 2,500 68,150 293,816 13.54 15.55 - -
NTP 29 28.6 29 29.2 28.6 -400 -1.38% 13,825 401,015 2,807,486 129.38 7.04 - -
NVB 8.6 8.6 8.5 8.6 8.3 0 0.00% 3,715,700 31,428,180 3,498,511 161.22 77.67 - -
OCH 7.6 7.6 7.6 0 0 0 0.00% - - 1,520,000 70.05 4.32 - -
ONE 3.7 3.8 3.7 3.8 3.7 +100 +2.70% 600 2,230 30,171 1.39 7.74 - -
PBP 6.4 6.3 6.4 6.4 6.3 -100 -1.56% 1,200 7,630 30,237 1.39 9.22 - -
PCE 16.1 16.1 16.1 0 0 0 0.00% - - 161,000 7.42 10.47 - -
PCG 5.2 5.2 5.2 0 0 0 0.00% - - 98,124 4.52 - - -
PCT 5.1 5.1 4.6 5.1 4.6 0 0.00% 30,600 155,760 117,300 5.41 7.52 - -
PDB 6.5 6.6 6.5 6.6 6.5 +100 +1.54% 300 1,960 58,806 2.71 3.25 - -
PDC 6.4 5.8 5.8 5.8 5.8 -600 -9.38% 100 580 87,000 4.01 244.83 - -
PEN 5.2 5.2 5.2 0 0 0 0.00% - - 26,000 1.20 - - -
PGN 13.4 13.7 13.3 13.7 12.9 +300 +2.24% 157,000 2,066,900 45,210 2.08 6.08 - -
PGS 13.8 13.6 13.6 13.7 13.5 -200 -1.45% 2,110 28,745 679,984 31.34 42.86 - -
PGT 5.7 5.7 5.7 0 0 0 0.00% - - 50,488 2.33 - - -
PHN 24.6 24.6 24.6 0 0 0 0.00% 10 245 178,446 8.22 7.33 - -
PHP 10 9.7 9.8 9.8 9.7 -300 -3.00% 21,900 212,560 3,171,512 146.15 7.73 - -
PIA 26.6 24.6 24.7 24.7 24.6 -2,000 -7.52% 200 4,930 95,940 4.42 - - -
PIC 8.7 8.7 8.7 0 0 0 0.00% - - 290,057 13.37 36.97 - -
PJC 19.3 19.3 19.3 0 0 0 0.00% - - 141,408 6.52 7.46 - -
PLC 17 17.3 17 17.4 17 +300 +1.76% 625,839 10,766,729 1,397,798 64.41 9.57 - -
PMB 9.3 9.3 9.3 0 0 0 0.00% - - 111,600 5.14 10.68 - -
PMC 61 60.9 56.7 60.9 56.4 -100 -0.16% 881 50,249 568,354 26.19 7.49 - -
PMP 9.5 9 9.5 9.5 9 -500 -5.26% 400 3,750 37,800 1.74 6.98 - -
PMS 13.9 13.9 13.9 0 0 0 0.00% - - 100,105 4.61 5.76 - -
POT 12.1 12.1 12.1 0 0 0 0.00% - - 235,103 10.83 19.16 - -
PPE 6.5 6.5 6.5 0 0 0 0.00% - - 13,000 0.60 - - -
PPP 13.2 14.1 13.9 14.4 13.9 +900 +6.82% 400 5,650 124,080 5.72 8.57 - -
PPS 7 7 7 7 7 0 0.00% 1,000 7,000 105,000 4.84 6.45 - -
PPY 23.7 23.7 23.7 0 0 0 0.00% - - 195,288 9.00 33.79 - -
PRC 8.6 8.6 8.6 0 0 0 0.00% - - 10,320 0.48 17.88 - -
PSC 15.7 15.7 15.7 0 0 0 0.00% - - 113,040 5.21 8.95 - -
PSD 9.1 9.1 9.1 9.1 9 0 0.00% 2,500 22,730 278,641 12.84 5.34 - -
PSE 7.2 7.2 7.2 0 0 0 0.00% - - 90,000 4.15 9.10 - -
PSI 3 3 2.8 3 2.7 0 0.00% 21,105 59,096 179,524 8.27 27.35 - -
PSW 7.3 7.3 7.3 0 0 0 0.00% - - 124,100 5.72 22.25 - -
PTD 11.9 11.9 11.9 0 0 0 0.00% - - 38,080 1.75 - - -
PTI 18.8 18.8 18.8 0 0 0 0.00% - - 1,511,439 69.65 11.86 - -
PTS 5.1 5.4 5.1 5.5 5.1 +300 +5.88% 13,500 70,690 30,067 1.39 3.79 - -
PV2 2.5 2.5 2.5 0 0 0 0.00% - - 92,172 4.25 15.97 - -
PVB 15.9 15.8 16 16 15.6 -100 -0.63% 206,573 3,256,786 341,280 15.73 2.19 - -
PVC 5.3 5.3 5.3 5.4 5.2 0 0.00% 72,935 383,715 251,750 11.60 28.21 - -
PVG 6.9 6.9 6.9 6.9 6.9 0 0.00% 13,000 89,700 251,850 11.61 - - -
PVI 31 30.9 30.1 31.4 29.6 -100 -0.32% 36,200 1,113,290 6,906,724 318.28 10.12 - -
PVL 1.2 1.2 1.1 1.2 1.1 0 0.00% 10,300 11,350 60,000 2.76 - - -
PVS 11.9 12 12 12.1 11.8 +100 +0.84% 2,669,305 31,931,744 5,735,595 264.31 11.31 - -
QHD 20 20 20 20 20 0 0.00% 1,000 20,000 110,494 5.09 4.80 - -
QNC 4.6 5 5 5 5 +400 +8.70% 26,090 130,450 193,270 8.91 1.34 - -
QST 11.6 11.6 11.6 0 0 0 0.00% - - 18,792 0.87 5.06 - -
QTC 16.8 16.8 16.8 0 0 0 0.00% - - 45,360 2.09 8.13 - -
RCL 18.5 18.5 18.5 0 0 0 0.00% - - 233,080 10.74 20.01 - -
S55 23.3 23.5 23.3 23.5 23.3 +200 +0.86% 53,426 1,250,693 235,000 10.83 13.49 - -
S74 4.3 4.3 4.3 0 0 0 0.00% - - 27,864 1.28 105.48 - -
S99 18.6 18.5 18.4 18.5 17.9 -100 -0.54% 415,967 7,579,324 969,894 44.70 16.79 - -
SAF 39 42.9 42.9 42.9 42.9 +3,900 +10.00% 100 4,290 431,393 19.88 7.35 - -
SCI 43.5 45.5 43.5 46 43.2 +2,000 +4.60% 52,900 2,342,500 550,549 25.37 7.65 - -
SD2 6 6.1 6.1 6.1 6.1 +100 +1.67% 200 1,220 87,984 4.05 - - -
SD4 3.3 3.3 3.3 0 0 0 0.00% - - 33,990 1.57 5.29 - -
SD5 4.7 4.7 4.7 0 0 0 0.00% - - 122,199 5.63 6.14 - -
SD6 2.3 2.3 2.3 0 0 0 0.00% 10 21 79,975 3.69 36.89 - -
SD9 5.9 5.7 5.6 5.8 5.6 -200 -3.39% 28,768 164,163 195,134 8.99 16.69 - -
SDA 4.7 4.6 4.3 4.6 4.3 -100 -2.13% 15,500 68,400 120,548 5.56 - - -
SDC 16.2 16.2 16.2 0 0 0 0.00% - - 42,276 1.95 39.09 - -
SDG 19.5 19.5 19.5 0 0 0 0.00% - - 132,600 6.11 2.22 - -
SDN 32 30 30 30 30 -2,000 -6.25% 100 3,000 45,547 2.10 7.41 - -
SDT 3.4 3.4 3.4 3.4 3.3 0 0.00% 5,501 18,653 145,290 6.70 16.99 - -
SDU 6.3 6.3 6.3 0 0 0 0.00% - - 126,000 5.81 31.81 - -
SEB 31 31 31 31 31 0 0.00% 7,700 238,700 991,999 45.71 10.88 - -
SED 14.4 14 14 14 14 -400 -2.78% 8,200 114,800 129,805 5.98 7.43 - -
SFN 24.3 24.3 24.3 0 0 0 0.00% 36 788 69,599 3.21 6.55 - -
SGC 57.2 57.2 57.2 0 0 0 0.00% - - 408,842 18.84 12.77 - -
SGD 10 10 10 0 0 0 0.00% - - 40,430 1.86 8.97 - -
SGH 38.3 41.9 41.9 41.9 41.9 +3,600 +9.40% 100 4,190 518,056 23.87 38.06 - -
SHB 12.8 12.5 12.7 12.9 12.5 -300 -2.34% 3,902,905 49,719,864 21,941,712 1,011.14 7.11 - -
SHE 19.6 20.2 20.7 20.7 19.6 +600 +3.06% 5,400 106,020 101,000 4.65 3.52 - -
SHN 9 8.8 8.9 8.9 8.2 -200 -2.22% 88,500 769,290 1,140,543 52.56 8.04 - -
SHS 10.3 10.3 10.3 10.5 10.2 0 0.00% 1,477,492 15,240,554 2,134,862 98.38 5.26 - -
SIC 11.1 11.1 10 11.1 10 0 0.00% 779 8,012 266,392 12.28 6.88 - -
SJ1 21.4 22 22 22 22 +600 +2.80% 300 6,600 464,205 21.39 15.75 - -
SJC 1.4 1.4 1.4 0 0 0 0.00% - - 9,709 0.45 - - -
SJE 18.7 18.9 18.4 18.9 18.4 +200 +1.07% 3,202 59,266 346,059 15.95 6.75 - -
SLS 61 62.5 61.2 63 61.2 +1,500 +2.46% 10,424 647,872 611,997 28.20 5.01 - -
SMN 8.5 8.5 8.5 0 0 0 0.00% - - 37,443 1.73 6.64 - -
SMT 7.1 7.1 6.8 7.1 6.7 0 0.00% 800 5,440 38,819 1.79 19.52 - -
SPI 0.9 0.9 1 1 0.9 0 0.00% 15,300 13,780 15,134 0.70 - - -
SRA 11.4 11.3 11.5 11.5 11.1 -100 -0.88% 193,400 2,164,300 203,400 9.37 2.56 - -
SSM 5.8 5.8 5.8 0 0 0 0.00% - - 28,695 1.32 2.62 - -
STC 12.3 12.3 12.3 0 0 0 0.00% - - 69,686 3.21 5.73 - -
STP 6.9 6.3 6.3 6.3 6.3 -600 -8.70% 100 630 50,539 2.33 4.84 - -
SVN 1.8 1.8 1.8 1.8 1.7 0 0.00% 16,700 29,480 37,800 1.74 - - -
SZB 28.5 28.5 28.5 28.5 28.5 0 0.00% 210 5,985 855,000 39.40 8.28 - -
TA9 9.3 9.1 9.1 9.1 9.1 -200 -2.15% 2,300 20,930 113,020 5.21 5.10 - -
TAR 17.5 17.7 17.5 17.7 17.3 +200 +1.14% 482,377 8,451,909 619,500 28.55 5.99 - -
TBX 22.3 22.3 22.3 0 0 0 0.00% - - 33,679 1.55 - - -
TC6 4.5 4.4 4.4 4.4 4.3 -100 -2.22% 3,532 15,524 142,983 6.59 - - -
TDN 6.9 6.7 6.9 7 6.6 -200 -2.90% 126,301 848,677 197,242 9.09 2.11 - -
TDT 8.9 9 8.8 9.2 8.8 +100 +1.12% 148,625 1,328,068 104,596 4.82 4.46 - -
TET 29.9 29.9 29.9 0 0 0 0.00% - - 170,518 7.86 34.12 - -
TFC 4.7 5 4.5 5 4.4 +300 +6.38% 7,900 35,640 84,150 3.88 2.87 - -
THB 10 10 10 0 0 0 0.00% - - 114,246 5.26 25.87 - -
THD 70.9 72 74 74 72 +1,100 +1.55% 2,600 188,550 3,880,800 178.84 - - -
THS 7.2 7.2 7.2 0 0 0 0.00% - - 19,440 0.90 5.50 - -
THT 6.6 6.6 6.6 6.6 6.6 0 0.00% 11,102 73,273 162,156 7.47 2.48 - -
TIG 6.2 6.3 6.3 6.3 6.1 +100 +1.61% 502,470 3,123,947 520,697 24.00 4.57 - -
TJC 6.7 6.8 7.3 7.3 6.8 +100 +1.49% 2,100 15,280 58,480 2.69 - - -
TKC 3.4 3.4 3.3 3.4 3.3 0 0.00% 3,100 10,240 36,490 1.68 - - -
TKU 8.6 8.8 8.5 8.8 8.5 +200 +2.33% 2,617 22,838 284,134 13.09 6.36 - -
TMB 14.5 14.2 14.2 14.2 14.2 -300 -2.07% 1,100 15,620 213,000 9.82 2.01 - -
TMC 12.7 12.7 12.7 0 0 0 0.00% - - 157,480 7.26 23.38 - -
TMX 11.6 11.6 11.6 0 0 0 0.00% - - 69,600 3.21 7.35 - -
TNG 11.4 11.3 11.2 11.6 11.2 -100 -0.88% 483,712 5,492,692 736,890 33.96 3.58 - -
TPH 8.4 8.4 8.4 0 0 0 0.00% - - 15,936 0.73 12.71 - -
TPP 13.3 13.3 13.3 0 0 0 0.00% - - 266,000 12.26 24.18 - -
TSB 7.3 7.3 7.3 0 0 0 0.00% - - 49,242 2.27 10.75 - -
TST 10 10 10 0 0 0 0.00% - - 48,000 2.21 23.49 - -
TTC 11.3 11.3 11.3 0 0 0 0.00% 100 1,032 67,128 3.09 4.56 - -
TTH 1.8 1.7 1.7 1.8 1.7 -100 -5.56% 95,512 162,382 63,537 2.93 2.47 - -
TTL 8.6 8.6 8.6 0 0 0 0.00% - - 359,942 16.59 16.29 - -
TTT 32 32 32 0 0 0 0.00% - - 146,247 6.74 19.35 - -
TTZ 4.2 4 4.3 4.4 3.9 -200 -4.76% 36,900 151,440 30,282 1.40 - - -
TV3 28.9 31 27.9 31 27.9 +2,100 +7.27% 400 11,780 256,558 11.82 10.83 - -
TV4 11.7 11.8 11.7 11.8 11.7 +100 +0.85% 4,300 50,390 186,089 8.58 8.58 - -
TVC 7.7 7.4 7.6 7.6 7.2 -300 -3.90% 738,594 5,509,167 296,123 13.65 6.27 - -
TVD 5.9 5.8 5.9 6 5.8 -100 -1.69% 3,605 21,250 260,785 12.02 3.90 - -
TXM 2.9 2.9 3 3 2.7 0 0.00% 3,219 9,103 20,300 0.94 - - -
UNI 4.5 4.5 4.5 0 0 0 0.00% - - 68,922 3.18 71.38 - -
V12 11 11 11 0 0 0 0.00% - - 63,998 2.95 8.51 - -
V21 4.1 4.5 4.3 4.5 4.3 +400 +9.76% 34,950 155,505 53,999 2.49 - - -
VAT 2.4 2.4 2.4 0 0 0 0.00% - - 10,908 0.50 - - -
VBC 17 17 17 0 0 0 0.00% - - 127,499 5.88 4.66 - -
VC1 10 9.5 9.5 9.5 9.5 -500 -5.00% 100 950 114,000 5.25 8.87 - -
VC2 12.7 12.8 12.8 12.8 12.8 +100 +0.79% 176 2,167 192,000 8.85 7.86 - -
VC3 16 16 15.9 16 15.8 0 0.00% 162,410 2,580,699 976,250 44.99 15.42 - -
VC6 7.8 7.8 7.8 0 0 0 0.00% - - 62,400 2.88 7.71 - -
VC7 4.6 4.2 4.3 4.5 4.2 -400 -8.70% 6,306 26,848 96,092 4.43 8.50 - -
VC9 4.4 4.4 4.4 0 0 0 0.00% - - 51,459 2.37 - - -
VCC 9 9 9 9 9 0 0.00% 600 5,400 108,000 4.98 8.50 - -
VCG 26.1 26 26 26 25.8 -100 -0.38% 37,079 961,774 11,484,477 529.24 14.91 - -
VCM 15.6 15.6 15.6 0 0 0 0.00% - - 46,800 2.16 8.75 - -
VCS 60.5 60.8 60.7 61.7 60.3 +300 +0.50% 106,810 6,512,277 9,436,160 434.85 7.36 - -
VDL 27.4 27.4 27.4 0 0 0 0.00% - - 401,606 18.51 26 - -
VE1 7.6 7.6 7.6 0 0 0 0.00% - - 45,078 2.08 - - -
VE2 6.5 6.5 6.5 0 0 0 0.00% - - 13,638 0.63 57.88 - -
VE3 5.8 5.8 5.8 0 0 0 0.00% - - 7,654 0.35 7.32 - -
VE4 4.6 4.9 4.4 4.9 4.2 +300 +6.52% 5,200 21,950 5,037 0.23 16.22 - -
VE8 9 9 9 0 0 0 0.00% - - 16,200 0.75 56.21 - -
VE9 1.1 1.2 1.2 1.2 1.2 +100 +9.09% 13,000 15,600 15,028 0.69 - - -
VGP 10.3 10.7 10.7 10.7 10.7 +400 +3.88% 100 1,070 83,737 3.86 11.65 - -
VGS 7 7 6.8 7 6.8 0 0.00% 1,100 7,500 294,781 13.58 4.32 - -
VHE 4.2 4.1 4.2 4.2 4.1 -100 -2.38% 1,700 7,110 36,080 1.66 98.39 - -
VHL 22.3 22.3 22.3 0 0 0 0.00% - - 557,500 25.69 5.02 - -
VIE 6.1 6.1 6.1 0 0 0 0.00% - - 12,574 0.58 8.03 - -
VIF 17.4 16.6 19 19 16.6 -800 -4.60% 4,000 70,740 5,810,000 267.74 12.46 - -
VIG 0.7 0.7 0.8 0.8 0.7 0 0.00% 17,000 11,960 23,893 1.10 - - -
VIT 12.2 12.2 12.2 12.2 12.2 0 0.00% 200 2,440 237,896 10.96 3.89 - -
VIX 8.4 8.3 8.4 8.5 8.1 -100 -1.19% 119,113 988,120 963,702 44.41 9.64 - -
VKC 4.2 4.3 4.2 4.3 4.2 +100 +2.38% 114,300 480,390 82,900 3.82 19.62 - -
VLA 13.1 13.1 13.1 0 0 0 0.00% - - 14,148 0.65 27.73 - -
VMC 8.5 8.5 8.5 8.5 8.5 0 0.00% 3,500 29,750 170,000 7.83 20.24 - -
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.30 - - -
VMS 5.7 5.7 5.7 0 0 0 0.00% - - 51,300 2.36 4.82 - -
VNC 34.5 34.5 34.5 0 0 0 0.00% - - 362,235 16.69 10.85 - -
VNF 31.9 31.9 31.9 0 0 0 0.00% - - 267,218 12.31 16.62 - -
VNR 19 19 19 0 0 0 0.00% - - 2,490,443 114.77 9.05 - -
VNT 65 60.1 60.1 60.1 60.1 -4,900 -7.54% 100 6,010 714,806 32.94 147.68 - -
VSA 13.9 13.9 13.9 0 0 0 0.00% - - 195,941 9.03 5.69 - -
VSM 11.5 11.5 11.5 0 0 0 0.00% - - 35,075 1.62 4.73 - -
VTC 11.5 11.5 11.5 0 0 0 0.00% - - 52,085 2.40 2.37 - -
VTH 9.4 9.4 9.4 0 0 0 0.00% - - 47,000 2.17 8.20 - -
VTJ 4 4 4 0 0 0 0.00% - - 45,600 2.10 - - -
VTL 22.7 22.7 22.7 0 0 0 0.00% - - 114,862 5.29 - - -
VTS 28.5 28.5 28.5 0 0 0 0.00% - - 57,000 2.63 - - -
VTV 5.7 5.6 5.3 5.6 5.3 -100 -1.75% 1,200 6,420 174,719 8.05 27.27 - -
VXB 4.1 4.1 4.1 0 0 0 0.00% - - 16,601 0.77 - - -
WCS 190 186 185.1 186 185.1 -4,000 -2.11% 2,430 451,810 465,000 21.43 7.99 - -
WSS 1.9 2 2 2 2 +100 +5.26% 100 200 100,600 4.64 8.99 - -
X20 7.4 7.4 7.4 0 0 0 0.00% - - 127,650 5.88 6.71 - -
合計 202,068,004 9,311.89 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