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
2020/10/01 11:18VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		133.64
+0.70/+0.53%
売買高 0 株
（前日比 -100.00%）
売買高（相対取引を含む） 28,671,336 株
（前日比 -41.85%）
値上がり銘柄数 65
値下がり銘柄数 46
変わらず銘柄数 242
総銘柄数 353
売買代金 0 百万VND
（前日比 -100.00%）
売買代金（相対取引を含む） 402,338 百万VND
（前日比 -42.26%）
HNX30 251.16 +2.50 +1%
LARGE 205.86 +2.06 +1.01%
MID/SMALL 178.53 +0.74 +0.41%
VNX Allshare 1,326.54 +5.71 +0.41%
前日終値 132.93 (09/30) 
始値
高値
安値
年初来高値 133.64 (10/01) 
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
+1.09 +0.92 -0.30 +1.53 -0.12 +0.70
+0.04 +0.24 +0.62 -0.86 -0.74 - -
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（2020/10/01 11:18VNT）
▼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 9.1 9.1 9 9.2 8.9 0 0.00% 110,900 1,001 290,062 13.31 13.41 - -
ACB 22.5 22.5 22.3 22.8 22.2 0 0.00% 3,889,203 87,784 48,635,065 2,230.97 5.93 - -
ACM 0.8 0.9 0.8 0.9 0.8 +100 +12.50% 26,376 24 45,900 2.11 - - -
ADC 14.1 15 15 15 15 +900 +6.38% 100 2 45,900 2.11 4.14 - -
ALT 11.6 11.6 0 0 0 0 0.00% - - 66,546 3.05 - - -
AMC 17 17 0 0 0 0 0.00% - - 48,450 2.22 6.29 - -
AME 6.5 6.6 6.5 6.6 6.5 +100 +1.54% 700 5 166,320 7.63 8.36 - -
AMV 16.9 17.2 16.8 17.2 16.8 +300 +1.78% 214,770 3,647 652,947 29.95 2.81 - -
API 9.9 9.5 9.6 9.6 9.4 -400 -4.04% 1,100 10 336,300 15.43 5.72 - -
APP 3.5 3.5 0 0 0 0 0.00% - - 16,536 0.76 109.94 - -
APS 2.6 2.7 2.6 2.7 2.6 +100 +3.85% 19,900 53 105,300 4.83 - - -
ARM 16.8 16.8 0 0 0 0 0.00% - - 43,558 2.00 13.62 - -
ART 2.4 2.5 2.4 2.5 2.4 +100 +4.17% 550,905 1,328 242,306 11.11 3.48 - -
ATS 26.4 26.4 0 0 0 0 0.00% - - 92,400 4.24 236.70 - -
BAX 53.3 53.2 53.3 53.3 53.2 -100 -0.19% 2,000 107 436,240 20.01 11.79 - -
BBS 9.6 9.6 0 0 0 0 0.00% - - 57,600 2.64 9.87 - -
BCC 7.5 7.5 7.5 7.6 7.5 0 0.00% 60,700 455 825,075 37.85 7.39 - -
BCF 38.8 38.8 0 0 0 0 0.00% - - 711,349 32.63 - - -
BDB 10.8 10.8 0 0 0 0 0.00% - - 12,166 0.56 13.74 - -
BED 33 33 0 0 0 0 0.00% - - 99,000 4.54 14.63 - -
BII 1.3 1.4 1.4 1.4 1.3 +100 +7.69% 59,040 79 80,752 3.70 - - -
BKC 5.5 5.5 0 0 0 0 0.00% - - 64,558 2.96 5.45 - -
BLF 3.7 3.7 0 0 0 0 0.00% - - 42,550 1.95 11.32 - -
BPC 10.2 10.2 0 0 0 0 0.00% - - 38,760 1.78 6.04 - -
BSC 11.7 11.7 0 0 0 0 0.00% - - 36,864 1.69 32.26 - -
BST 12.6 12.6 0 0 0 0 0.00% - - 13,860 0.64 13.56 - -
BTS 4.5 4.5 4.5 4.5 4.5 0 0.00% 300 1 539,828 24.76 9.14 - -
BTW 28.1 25.4 25.4 25.4 25.4 -2,700 -9.61% 100 3 237,744 10.91 7.17 - -
BVS 12.2 12.4 12.3 12.9 11.8 +200 +1.64% 211,697 2,660 895,282 41.07 7.11 - -
BXH 18 18 0 0 0 0 0.00% - - 54,217 2.49 13.96 - -
C69 8.9 8.9 9 9 8.8 0 0.00% 30,200 269 133,500 6.12 31.22 - -
C92 3.9 3.8 3.8 3.8 3.8 -100 -2.56% 2,039 8 20,189 0.93 96.13 - -
CAG 85.7 85.7 0 0 0 0 0.00% - - 1,182,660 54.25 352.40 - -
CAN 30.6 30.6 0 0 0 0 0.00% - - 153,000 7.02 6.04 - -
CAP 32.8 32.8 32.8 32.8 32.8 0 0.00% 4,100 134 171,742 7.88 5.47 - -
CDN 22.8 22.5 22.9 22.9 22.5 -300 -1.32% 400 9 2,227,500 102.18 10.81 - -
CEO 7.3 7.4 7.3 7.5 7.3 +100 +1.37% 439,169 3,248 1,904,316 87.35 19.62 - -
CET 2.3 2.3 2.2 2.3 2.2 0 0.00% 23,120 53 13,915 0.64 - - -
CIA 10.7 10.7 10.7 10.7 10.7 0 0.00% 400 4 210,896 9.67 - - -
CJC 19 19 0 0 0 0 0.00% - - 76,000 3.49 - - -
CKV 12.2 11 11 11 11 -1,200 -9.84% 100 1 44,132 2.02 10.46 - -
CLH 16.4 16.4 0 0 0 0 0.00% - - 164,000 7.52 4 - -
CLM 17.2 17.2 0 0 0 0 0.00% - - 189,200 8.68 3.07 - -
CMC 5 5.5 5.5 5.5 5.5 +500 +10.00% 1,120 6 25,086 1.15 - - -
CMS 3.2 3.2 3.2 3.3 3.1 0 0.00% 29,229 92 55,040 2.52 - - -
CPC 16.5 16.5 0 0 0 0 0.00% - - 67,344 3.09 6.93 - -
CSC 22.6 22 22 22 22 -600 -2.65% 300 7 473,547 21.72 - - -
CTB 30.5 30.5 0 0 0 0 0.00% - - 417,240 19.14 9.07 - -
CTC 3.6 3.6 0 0 0 0 0.00% - - 31,680 1.45 338.46 - -
CTP 3.8 3.7 3.7 3.8 3.7 -100 -2.63% 6,100 23 44,770 2.05 4.37 - -
CTT 10.8 10.8 0 0 0 0 0.00% - - 50,731 2.33 4.73 - -
CTX 7.8 7.8 0 0 0 0 0.00% - - 615,477 28.23 4.13 - -
CVN 17 17 16.9 17 16.9 0 0.00% 12,100 205 140,250 6.43 3.07 - -
CX8 8.6 8.6 0 0 0 0 0.00% - - 18,992 0.87 27.22 - -
D11 19.5 19.7 21.3 21.3 19.7 +200 +1.03% 600 12 129,074 5.92 6.84 - -
DAD 15.2 15.4 15.9 15.9 14.8 +200 +1.32% 300 5 71,752 3.29 7.69 - -
DAE 14.4 14.4 0 0 0 0 0.00% - - 21,581 0.99 5.34 - -
DBT 15.1 15 14.7 15 14.7 -100 -0.66% 410 6 202,932 9.31 9.78 - -
DC2 8.9 8.9 0 0 0 0 0.00% - - 22,428 1.03 2.63 - -
DC4 13.8 13.8 13.8 13.8 13.7 0 0.00% 14,841 205 441,597 20.26 8.79 - -
DDG 28 28 28 28.1 27.9 0 0.00% 58,800 1,646 406,558 18.65 48.32 - -
DHP 9.5 9.5 0 0 0 0 0.00% - - 90,176 4.14 7.17 - -
DHT 53.5 53 53.5 54 52.7 -500 -0.93% 13,621 722 1,119,670 51.36 12.74 - -
DIH 16.1 16.1 0 0 0 0 0.00% - - 95,155 4.36 31.55 - -
DL1 31 31 0 0 0 0 0.00% - - 3,136,498 143.88 165.59 - -
DNC 54.9 54.9 0 0 0 0 0.00% - - 282,068 12.94 11.10 - -
DNM 49.8 49 49.4 49.7 48 -800 -1.61% 9,460 461 214,503 9.84 6.83 - -
DNP 18.4 18.4 18.4 18.4 18.4 0 0.00% 120 2 1,839,995 84.40 77.98 - -
DP3 76.8 78.2 77 78.2 77 +1,400 +1.82% 2,600 203 672,520 30.85 7.97 - -
DPC 15 15 0 0 0 0 0.00% - - 33,559 1.54 5.64 - -
DPS 0.3 0.3 0 0 0 0 0.00% - - 9,326 0.43 - - -
DS3 4 4.1 4 4.1 3.9 +100 +2.50% 58,000 229 43,746 2.01 6.08 - -
DST 3.4 3.7 3.4 3.7 3.3 +300 +8.82% 530,859 1,912 119,210 5.47 13.86 - -
DTD 17.8 18.3 17.9 18.4 17.9 +500 +2.81% 105,710 1,930 449,832 20.63 5.67 - -
DXP 13.7 13.1 14 14 12.6 -600 -4.38% 402,230 5,252 340,430 15.62 7.66 - -
DZM 3 3 3.1 3.1 3 0 0.00% 6,700 20 16,188 0.74 - - -
EBA 9.1 9.1 0 0 0 0 0.00% - - 141,050 6.47 19.18 - -
EBS 8 8 0 0 0 0 0.00% - - 79,725 3.66 8.90 - -
ECI 13.8 13.8 0 0 0 0 0.00% - - 24,288 1.11 6.58 - -
EID 12.2 12 12 12 12 -200 -1.64% 100 1 180,000 8.26 4.52 - -
EVS 6.5 6.5 0 0 0 0 0.00% - - 390,003 17.89 40.14 - -
FID 1.1 1.1 1 1.1 1 0 0.00% 20,400 20 25,894 1.19 - - -
GDW 23 23 0 0 0 0 0.00% - - 218,500 10.02 20 - -
GKM 16.5 16.5 16.5 16.5 16.5 0 0.00% 145,400 2,399 245,581 11.27 44.27 - -
GLT 30.3 30.3 0 0 0 0 0.00% - - 246,378 11.30 17.95 - -
GMX 24.5 24.5 0 0 0 0 0.00% - - 130,204 5.97 4.98 - -
HAD 13 13 12.7 13 12.7 0 0.00% 11,327 147 52,000 2.39 5.61 - -
HAT 21.3 21.3 0 0 0 0 0.00% - - 66,520 3.05 3.88 - -
HBE 9.4 9.4 0 0 0 0 0.00% - - 20,972 0.96 26.60 - -
HBS 2.2 2.2 2.2 2.2 2.2 0 0.00% 40,200 88 72,600 3.33 13.02 - -
HCC 13.5 13.6 13.4 13.6 13.3 +100 +0.74% 84,300 1,139 88,652 4.07 12.99 - -
HCT 8.9 9 9.2 9.2 8.5 +100 +1.12% 2,500 22 18,147 0.83 10.80 - -
HDA 7.8 7.9 7.8 7.9 7.8 +100 +1.28% 16,700 132 90,850 4.17 - - -
HEV 12.9 12.9 0 0 0 0 0.00% - - 12,900 0.59 8.40 - -
HGM 38 38 0 0 0 0 0.00% - - 452,987 20.78 139.57 - -
HHC 107 107 0 0 0 0 0.00% - - 1,757,475 80.62 43.03 - -
HHG 1.2 1.2 1.2 1.2 1.2 0 0.00% 12,300 15 41,876 1.92 - - -
HHP 11.2 11.2 11.1 11.2 11.1 0 0.00% 4,300 48 201,600 9.25 10.80 - -
HJS 29.4 29.4 0 0 0 0 0.00% - - 617,397 28.32 11.81 - -
HKB 0.8 0.8 0 0 0 0 0.00% - - 41,280 1.89 - - -
HKT 6.5 6.5 0 0 0 0 0.00% - - 39,878 1.83 21.21 - -
HLC 6.7 6.7 0 0 0 0 0.00% - - 170,282 7.81 2.66 - -
HLD 28.8 29.9 29 30.1 29 +1,100 +3.82% 141,590 4,151 598,000 27.43 7.52 - -
HLY 50.5 50.5 0 0 0 0 0.00% - - 50,495 2.32 - - -
HMH 9.9 9.9 0 0 0 0 0.00% - - 127,192 5.83 12.70 - -
HOM 3.2 3.2 3.2 3.2 3.2 0 0.00% 5,300 17 221,532 10.16 17.66 - -
HPM 12.9 12.9 0 0 0 0 0.00% - - 49,020 2.25 - - -
HTC 28.5 28.5 0 0 0 0 0.00% - - 313,500 14.38 8.02 - -
HTP 10.5 10.5 0 0 0 0 0.00% - - 17,279 0.79 48.28 - -
HUT 2.7 2.7 2.7 2.7 2.6 0 0.00% 231,810 607 725,306 33.27 12.74 - -
HVT 31 31 0 0 0 0 0.00% - - 340,630 15.63 9.85 - -
ICG 6.7 6.7 0 0 0 0 0.00% 20 0 117,732 5.40 12.89 - -
IDC 23.5 23.4 23.4 23.5 23.4 -100 -0.43% 12,200 286 7,020,000 322.02 17.64 - -
IDJ 15.2 15.2 15.2 15.4 15.1 0 0.00% 84,940 1,287 495,520 22.73 10.19 - -
IDV 50.5 52.6 50.5 53.3 50.5 +2,100 +4.16% 29,210 1,533 894,413 41.03 5.32 - -
INC 9 9 0 0 0 0 0.00% - - 18,000 0.83 7.16 - -
INN 31.9 31.8 29.1 31.9 29.1 -100 -0.31% 1,350 42 572,400 26.26 8.23 - -
ITQ 2.4 2.3 2.3 2.3 2.3 -100 -4.17% 11,100 26 50,885 2.33 61.86 - -
IVS 6.2 6.1 6.2 6.2 6.1 -100 -1.61% 14,600 90 423,035 19.41 - - -
KDM 2 2 2 2 2 0 0.00% 10,600 21 14,200 0.65 - - -
KHS 12.7 12.7 0 0 0 0 0.00% - - 153,555 7.04 7.31 - -
KKC 6.3 6.3 0 0 0 0 0.00% - - 29,561 1.36 - - -
KLF 1.7 1.7 1.7 1.7 1.7 0 0.00% 785,974 1,336 281,099 12.89 2175.75 - -
KMT 7.4 7.4 0 0 0 0 0.00% - - 72,865 3.34 9.90 - -
KSD 4.6 4.6 0 0 0 0 0.00% - - 55,200 2.53 - - -
KSQ 1.5 1.5 0 0 0 0 0.00% - - 45,000 2.06 - - -
KST 15.8 15.8 0 0 0 0 0.00% - - 47,337 2.17 5.22 - -
KTS 11 11 0 0 0 0 0.00% - - 55,770 2.56 28.14 - -
KTT 4.1 4.1 0 0 0 0 0.00% - - 12,116 0.56 5.01 - -
KVC 1.2 1.2 1.2 1.3 1.1 0 0.00% 191,500 230 59,400 2.72 - - -
L14 54 53.6 54 54 53.5 -400 -0.74% 12,140 651 990,621 45.44 17.47 - -
L18 8.8 8.8 0 0 0 0 0.00% - - 202,294 9.28 9.01 - -
L35 6.6 6.6 0 0 0 0 0.00% - - 21,550 0.99 - - -
L43 3.1 3.1 0 0 0 0 0.00% - - 10,850 0.50 71.90 - -
L61 14.4 14.4 0 0 0 0 0.00% - - 109,097 5.00 329.76 - -
L62 9.1 9.1 0 0 0 0 0.00% - - 75,514 3.46 86.63 - -
LAS 6.1 6.3 6.2 6.3 6.2 +200 +3.28% 145,750 909 710,995 32.61 - - -
LBE 37.7 37.7 0 0 0 0 0.00% - - 41,315 1.90 37.42 - -
LCD 6.8 6.8 0 0 0 0 0.00% - - 10,200 0.47 5.83 - -
LCS 2.2 2.4 2.4 2.4 2.4 +200 +9.09% 167,600 402 18,240 0.84 - - -
LDP 12.5 12.5 0 0 0 0 0.00% - - 158,789 7.28 29.97 - -
LHC 43.8 43.5 44 44 43.5 -300 -0.68% 1,000 44 313,200 14.37 2.79 - -
LIG 4.4 4.8 4.4 4.8 4.4 +400 +9.09% 548,881 2,567 205,124 9.41 5.55 - -
LM7 4 4.4 4.3 4.4 4 +400 +10.00% 23,600 101 22,000 1.01 - - -
LO5 1.9 1.9 0 0 0 0 0.00% - - 9,785 0.45 - - -
LUT 1.9 1.9 1.9 1.9 1.8 0 0.00% 19,600 37 28,424 1.30 190.36 - -
MAC 5.7 5.7 0 0 0 0 0.00% 98 1 86,297 3.96 17.46 - -
MAS 37 37 0 0 0 0 0.00% - - 157,904 7.24 135.53 - -
MBG 5.7 5.8 5.7 5.9 5.7 +100 +1.75% 502,235 2,886 249,952 11.47 5.46 - -
MBS 10.3 10.7 10.3 10.9 10.3 +400 +3.88% 412,064 4,384 1,758,252 80.65 6.74 - -
MCC 11.9 11.9 0 0 0 0 0.00% - - 59,335 2.72 13.57 - -
MCF 9.4 9.4 0 0 0 0 0.00% - - 101,312 4.65 8.54 - -
MCO 2 2 0 0 0 0 0.00% - - 8,208 0.38 88.13 - -
MDC 7.9 7.5 8.3 8.3 7.3 -400 -5.06% 2,300 17 160,638 7.37 5.54 - -
MED 39 39 0 0 0 0 0.00% - - 244,924 11.24 - - -
MEL 8 8 0 0 0 0 0.00% - - 120,000 5.50 21.53 - -
MHL 3.2 3.2 0 0 0 0 0.00% - - 16,924 0.78 5.96 - -
MIM 12 12 0 0 0 0 0.00% - - 40,918 1.88 - - -
MKV 12 12 0 0 0 0 0.00% - - 60,000 2.75 18.35 - -
MPT 2 2 1.9 2 1.9 0 0.00% 81,500 163 34,214 1.57 241.46 - -
MST 3.4 3.3 3.4 3.4 3.3 -100 -2.94% 68,310 227 117,216 5.38 10.30 - -
NAG 4.5 4.4 4.5 4.5 4.3 -100 -2.22% 5,513 24 69,910 3.21 6.24 - -
NAP 11.7 11.7 0 0 0 0 0.00% - - 251,751 11.55 25.26 - -
NBC 5.4 5.3 5.4 5.4 5.3 -100 -1.85% 1,000 5 196,095 9.00 - - -
NBP 12.2 12.2 0 0 0 0 0.00% 24 0 156,959 7.20 6.35 - -
NBW 21.5 21.5 0 0 0 0 0.00% - - 234,350 10.75 16.30 - -
NDN 18.5 18.7 19 19 18.3 +200 +1.08% 292,380 5,409 896,336 41.12 8.21 - -
NDX 10.3 10.3 0 0 0 0 0.00% - - 58,582 2.69 12.78 - -
NET 57.5 57.5 57.5 57.5 57.5 0 0.00% 100 6 1,287,907 59.08 10.70 - -
NFC 5.1 5.1 0 0 0 0 0.00% - - 80,229 3.68 10.92 - -
NGC 1.8 1.8 1.8 1.8 1.8 0 0.00% 900 2 4,140 0.19 - - -
NHA 11.8 12.7 12 12.8 12 +900 +7.63% 119,245 1,504 306,641 14.07 2.80 - -
NHC 29 29 0 0 0 0 0.00% - - 88,205 4.05 6.67 - -
NHP 0.6 0.7 0.6 0.7 0.6 +100 +16.67% 5,800 4 19,304 0.89 - - -
NRC 12.8 13 12.5 13.1 12.2 +200 +1.56% 74,900 948 358,799 16.46 6.21 - -
NSH 2 2 2 2 2 0 0.00% 5,000 10 41,387 1.90 42.80 - -
NST 9.4 9.4 0 0 0 0 0.00% - - 105,299 4.83 63.45 - -
NTH 28.7 28 27.8 28 27.8 -700 -2.44% 4,900 137 302,457 13.87 15.13 - -
NTP 32.7 32.7 33.4 33.4 32.5 0 0.00% 8,382 274 3,209,958 147.25 7.93 - -
NVB 9.1 9.1 8.2 9.1 8.2 0 0.00% 1,428,440 12,996 3,701,913 169.81 82.18 - -
OCH 8 8 0 0 0 0 0.00% - - 1,600,000 73.39 4.55 - -
ONE 4 4 4 4 4 0 0.00% 10,000 40 31,759 1.46 7.56 - -
PBP 7.2 7.2 7.2 7.2 7.2 0 0.00% 1,100 8 34,557 1.59 10.37 - -
PCE 9.2 9.2 0 0 0 0 0.00% - - 92,000 4.22 5.52 - -
PCG 5.3 5.3 0 0 0 0 0.00% - - 100,011 4.59 - - -
PCT 5.3 5.3 0 0 0 0 0.00% - - 121,900 5.59 7.88 - -
PDB 7.1 7.1 0 0 0 0 0.00% - - 63,261 2.90 3.55 - -
PDC 3.4 3.1 3.1 3.1 3.1 -300 -8.82% 2,000 6 46,500 2.13 - - -
PEN 5.1 5.1 0 0 0 0 0.00% - - 25,500 1.17 - - -
PGN 12.1 12.1 12.2 12.2 12 0 0.00% 11,420 138 39,930 1.83 5.07 - -
PGS 15.1 15 15.1 15.1 15 -100 -0.66% 12,600 189 749,982 34.40 46.90 - -
PGT 3.6 3.6 0 0 0 0 0.00% - - 31,887 1.46 - - -
PHN 28.7 28.7 0 0 0 0 0.00% - - 208,187 9.55 8.55 - -
PHP 11.1 11.1 11 11.1 11 0 0.00% 5,700 63 3,629,256 166.48 8.58 - -
PIA 26.5 26.5 26.5 26.5 26.5 0 0.00% 110 3 103,350 4.74 6.17 - -
PIC 9 9 0 0 0 0 0.00% - - 300,059 13.76 38.25 - -
PJC 24.2 24.2 0 0 0 0 0.00% - - 177,310 8.13 9.36 - -
PLC 22.7 23 22.9 23.4 22.8 +300 +1.32% 249,090 5,739 1,858,344 85.25 12.78 - -
PMB 9.3 9.3 0 0 0 0 0.00% - - 111,600 5.12 10.68 - -
PMC 58 58 54.1 58 54.1 0 0.00% 300 17 541,289 24.83 7.12 - -
PMP 10 9.3 9.3 9.3 9.3 -700 -7.00% 100 1 39,060 1.79 7.28 - -
PMS 13.4 14.7 14.6 14.7 14.6 +1,300 +9.70% 200 3 105,866 4.86 5.55 - -
POT 14.8 14.8 0 0 0 0 0.00% - - 287,564 13.19 22.02 - -
PPE 5.8 5.8 0 0 0 0 0.00% - - 11,600 0.53 - - -
PPP 13.9 13.8 13.8 13.8 13.8 -100 -0.72% 400 6 121,440 5.57 9.03 - -
PPS 7.6 7.6 0 0 0 0 0.00% - - 114,000 5.23 6.39 - -
PPY 20.3 20.3 0 0 0 0 0.00% - - 167,272 7.67 28.94 - -
PRC 8.6 8.6 0 0 0 0 0.00% - - 10,320 0.47 17.88 - -
PSC 13.6 13.6 0 0 0 0 0.00% - - 97,920 4.49 7.75 - -
PSD 10.3 10.4 10.5 10.5 10.4 +100 +0.97% 10,700 112 318,447 14.61 6.09 - -
PSE 7.3 7.3 0 0 0 0 0.00% - - 91,250 4.19 8.52 - -
PSI 3.6 3.6 0 0 0 0 0.00% - - 215,429 9.88 32.83 - -
PSW 8 8 0 0 0 0 0.00% - - 136,000 6.24 24.33 - -
PTD 11.9 11.9 0 0 0 0 0.00% - - 38,080 1.75 - - -
PTI 20.5 20.5 0 0 0 0 0.00% - - 1,648,112 75.60 7.97 - -
PTS 7.5 6.8 7.9 7.9 6.8 -700 -9.33% 37,100 253 37,862 1.74 5.58 - -
PV2 2.9 2.7 2.8 2.8 2.7 -200 -6.90% 8,400 23 99,546 4.57 19.32 - -
PVB 16.9 17.1 16.9 17.3 16.9 +200 +1.18% 117,120 1,999 369,360 16.94 2.33 - -
PVC 6 6.1 6 6.1 6 +100 +1.67% 287,839 1,750 289,750 13.29 31.53 - -
PVG 7 7.1 7.1 7.1 7.1 +100 +1.43% 2,000 14 259,150 11.89 - - -
PVI 29.9 29.5 29.9 29.9 29.5 -400 -1.34% 10,477 311 6,593,798 302.47 9.76 - -
PVL 1.2 1.2 1.3 1.3 1.2 0 0.00% 42,500 55 60,000 2.75 - - -
PVS 13.6 13.8 13.7 13.8 13.7 +200 +1.47% 3,108,204 42,798 6,595,935 302.57 12.47 - -
QHD 24.5 24.9 24.9 24.9 24.9 +400 +1.63% 200 5 137,565 6.31 5.68 - -
QST 11.6 11.6 0 0 0 0 0.00% - - 18,792 0.86 5.04 - -
QTC 17.7 17.7 0 0 0 0 0.00% - - 47,790 2.19 8.56 - -
RCL 17 17 0 0 0 0 0.00% - - 214,182 9.82 18.38 - -
S55 23.4 23.4 0 0 0 0 0.00% - - 234,000 10.73 13.48 - -
S74 4.3 4.3 0 0 0 0 0.00% 80 0 27,864 1.28 105.48 - -
S99 19.9 19.9 19.9 19.9 19.9 0 0.00% 31,100 619 1,043,292 47.86 17.97 - -
SAF 61 61 0 0 0 0 0.00% 50 3 613,403 28.14 11.49 - -
SCI 70 71 70 71 70 +1,000 +1.43% 2,200 156 859,098 39.41 12.32 - -
SD2 6.4 6.4 0 0 0 0 0.00% - - 92,311 4.23 - - -
SD4 4.6 4.6 0 0 0 0 0.00% 46 0 47,380 2.17 7.27 - -
SD5 6.2 6.3 6.1 6.3 6 +100 +1.61% 41,903 255 163,799 7.51 8.10 - -
SD6 3.3 3.3 3.2 3.3 3.2 0 0.00% 47,910 157 114,746 5.26 53.06 - -
SD9 6.8 6.8 6.7 6.8 6.7 0 0.00% 17,070 116 232,791 10.68 15.43 - -
SDA 5 5 0 0 0 0 0.00% 149 1 131,030 6.01 - - -
SDC 13.3 13.3 0 0 0 0 0.00% - - 34,708 1.59 33.63 - -
SDG 25 25 0 0 0 0 0.00% - - 170,000 7.80 3.12 - -
SDN 30 30 0 0 0 0 0.00% - - 45,547 2.09 6.94 - -
SDT 4.8 4.8 4.8 4.8 4.8 0 0.00% 14,400 69 205,115 9.41 24.09 - -
SDU 6.1 6.1 0 0 0 0 0.00% - - 122,000 5.60 37.28 - -
SEB 29.6 29.2 29.2 29.2 29.2 -400 -1.35% 100 3 934,399 42.86 10.35 - -
SED 14.4 14.4 14.4 14.4 14.4 0 0.00% 100 1 133,514 6.12 7.43 - -
SFN 19.7 19.7 0 0 0 0 0.00% - - 56,424 2.59 5.31 - -
SGC 66 66 0 0 0 0 0.00% - - 471,740 21.64 14.74 - -
SGD 10 10 0 0 0 0 0.00% - - 40,430 1.85 12.80 - -
SGH 37 37 0 0 0 0 0.00% - - 457,472 20.98 39.91 - -
SHB 15.4 15.5 15.4 15.5 15.3 +100 +0.65% 1,043,662 16,104 27,207,723 1,248.06 8.66 - -
SHE 19 20 19 20 19 +1,000 +5.26% 1,800 34 100,000 4.59 3.47 - -
SHN 8.9 8.7 8.8 8.8 8.7 -200 -2.25% 900 8 1,127,582 51.72 7.95 - -
SHS 12 12.8 12 13.1 12 +800 +6.67% 6,477,013 81,989 2,653,033 121.70 6.13 - -
SIC 13.1 13.1 0 0 0 0 0.00% - - 314,390 14.42 8.12 - -
SJ1 22.8 22.8 0 0 0 0 0.00% - - 481,085 22.07 16.78 - -
SJC 1.4 1.4 0 0 0 0 0.00% - - 9,709 0.45 - - -
SJE 19.5 19.5 19.5 19.5 19.5 0 0.00% 11,010 215 428,451 19.65 7.04 - -
SLS 76.9 76.4 76.9 76.9 75.2 -500 -0.65% 29,810 2,266 748,105 34.32 6.31 - -
SMN 9.1 9.1 0 0 0 0 0.00% - - 40,086 1.84 7.11 - -
SMT 7.1 7.1 0 0 0 0 0.00% - - 38,819 1.78 19.52 - -
SPI 1.1 1.1 1.1 1.1 1 0 0.00% 80,300 88 18,497 0.85 - - -
SRA 14.9 14.9 15 15 14.8 0 0.00% 48,810 726 268,200 12.30 5.60 - -
SSM 5.8 5.6 5.6 5.6 5.6 -200 -3.45% 100 1 27,706 1.27 2.62 - -
STC 13.6 13.6 0 0 0 0 0.00% - - 77,051 3.53 6.34 - -
STP 6.6 6.6 0 0 0 0 0.00% 39 0 52,946 2.43 4.63 - -
SVN 2 2.1 2.1 2.2 2.1 +100 +5.00% 32,300 69 44,100 2.02 87.76 - -
SZB 29.7 29.7 0 0 0 0 0.00% - - 891,000 40.87 8.63 - -
TA9 9 9 8.9 9 8.9 0 0.00% 3,900 35 111,778 5.13 4.54 - -
TAR 21.2 21.5 21.3 21.7 21.1 +300 +1.42% 392,540 8,378 903,000 41.42 7.30 - -
TBX 22.3 22.3 0 0 0 0 0.00% - - 33,679 1.54 - - -
TC6 4.9 4.8 4.8 4.8 4.7 -100 -2.04% 1,400 7 155,981 7.16 - - -
TDN 7.4 7.4 7.4 7.5 7.3 0 0.00% 38,923 288 217,849 9.99 2.26 - -
TDT 10.2 10.2 10.2 10.2 10.1 0 0.00% 26,340 268 118,542 5.44 5.11 - -
TET 29.9 29.9 0 0 0 0 0.00% - - 170,518 7.82 34.12 - -
TFC 5.6 5.6 0 0 0 0 0.00% - - 94,248 4.32 3.10 - -
THB 9.5 9.5 0 0 0 0 0.00% 20 0 108,533 4.98 24.58 - -
THD 84.5 85.5 84.5 85.5 84.5 +1,000 +1.18% 8,500 724 4,608,450 211.40 - - -
THS 7.2 7.2 0 0 0 0 0.00% - - 19,440 0.89 5.50 - -
THT 7.3 7.3 7.3 7.3 7.3 0 0.00% 1,000 7 179,354 8.23 2.75 - -
TIG 7 7.1 7 7.1 7 +100 +1.43% 345,637 2,437 586,817 26.92 5.14 - -
TJC 7.3 7 8 8 7 -300 -4.11% 1,100 9 60,200 2.76 - - -
TKC 3 3 3 3 3 0 0.00% 300 1 32,197 1.48 - - -
TKU 15.6 15.6 0 0 0 0 0.00% - - 503,692 23.11 11.63 - -
TMB 18 17.5 17.5 17.5 17.5 -500 -2.78% 1,600 28 262,500 12.04 2.26 - -
TMC 14.3 14.5 14.5 14.5 14.5 +200 +1.40% 100 1 179,800 8.25 26.32 - -
TMX 12 12 12 12 12 0 0.00% 500 6 72,000 3.30 7.61 - -
TNG 13.1 13.3 13.2 13.3 13.1 +200 +1.53% 443,184 5,843 984,147 45.14 4.14 - -
TPH 8.5 8.5 0 0 0 0 0.00% - - 16,125 0.74 12.86 - -
TPP 10.8 10.8 0 0 0 0 0.00% - - 216,000 9.91 23.32 - -
TSB 8 8 0 0 0 0 0.00% - - 53,964 2.48 11.78 - -
TST 12.1 12.5 12.4 12.5 12.4 +400 +3.31% 1,400 17 60,000 2.75 9505.05 - -
TTC 10.9 10.9 0 0 0 0 0.00% - - 64,752 2.97 4.41 - -
TTH 1.8 1.8 1.8 1.9 1.8 0 0.00% 720 1 67,275 3.09 2.47 - -
TTL 6.7 7 6.8 7 6.8 +300 +4.48% 11,100 78 292,976 13.44 12.69 - -
TTT 32 33 33 33 33 +1,000 +3.13% 400 13 150,817 6.92 19.35 - -
TTZ 4.6 4.7 4.6 4.7 4.4 +100 +2.17% 55,300 254 35,581 1.63 - - -
TV3 27.8 27.5 27.5 27.5 27.5 -300 -1.08% 240 7 227,592 10.44 10.19 - -
TV4 12.8 12.7 12.7 12.7 12.7 -100 -0.78% 200 3 200,282 9.19 9.39 - -
TVC 8.8 8.8 8.8 8.8 8.6 0 0.00% 272,458 2,379 385,948 17.70 7.17 - -
TVD 6 6 0 0 0 0 0.00% - - 269,777 12.38 3.93 - -
TXM 3.9 4 3.7 4 3.6 +100 +2.56% 17,800 64 28,000 1.28 - - -
UNI 5.4 5.3 5.2 5.3 5.2 -100 -1.85% 1,100 6 81,175 3.72 85.65 - -
V12 10.6 10.6 0 0 0 0 0.00% - - 61,671 2.83 8.20 - -
V21 4.8 4.8 4.8 4.8 4.8 0 0.00% 4,900 24 57,599 2.64 - - -
VAT 2.4 2.4 0 0 0 0 0.00% - - 10,908 0.50 - - -
VBC 18.6 17.2 17.2 17.2 17.2 -1,400 -7.53% 400 7 128,999 5.92 5.09 - -
VC1 8.1 8.1 0 0 0 0 0.00% - - 97,200 4.46 7.18 - -
VC2 12.5 12.5 0 0 0 0 0.00% - - 187,500 8.60 7.74 - -
VC3 16.9 16.8 16.7 16.9 16.7 -100 -0.59% 78,600 1,319 1,025,063 47.02 16.43 - -
VC6 7.5 7.5 0 0 0 0 0.00% - - 60,000 2.75 7.42 - -
VC7 4.7 4.7 0 0 0 0 0.00% - - 107,531 4.93 8.68 - -
VC9 5 5.3 5.3 5.3 5.3 +300 +6.00% 100 1 61,985 2.84 - - -
VCC 10.9 10.9 0 0 0 0 0.00% - - 130,800 6.00 10.36 - -
VCG 40.1 39.9 40.1 40.1 39.5 -200 -0.50% 238,512 9,492 17,624,256 808.45 22.12 - -
VCM 15.3 15.3 0 0 0 0 0.00% - - 45,900 2.11 8.58 - -
VCS 73.2 74.8 74.3 76.5 74.3 +1,600 +2.19% 421,649 31,747 11,608,960 532.52 8.91 - -
VDL 27.1 27.1 0 0 0 0 0.00% - - 397,209 18.22 25.71 - -
VE1 7.6 7.6 0 0 0 0 0.00% - - 45,078 2.07 - - -
VE2 6.5 6.5 0 0 0 0 0.00% - - 13,638 0.63 63.08 - -
VE3 7.2 7.2 0 0 0 0 0.00% - - 9,502 0.44 9.09 - -
VE4 6.6 7.1 7.1 7.1 7.1 +500 +7.58% 100 1 7,299 0.33 23.55 - -
VE8 9 9 0 0 0 0 0.00% - - 16,200 0.74 56.21 - -
VE9 1.2 1.3 1.3 1.3 1.3 +100 +8.33% 7,300 9 16,281 0.75 - - -
VGP 20.1 18.5 18.5 22.1 18.5 -1,600 -7.96% 3,500 76 144,780 6.64 22.74 - -
VGS 7.7 7.7 7.8 7.8 7.7 0 0.00% 2,820 22 324,259 14.87 4.75 - -
VHE 4.5 4.5 4.5 4.5 4.5 0 0.00% 9,204 41 39,600 1.82 106.42 - -
VHL 24 23 23 23 23 -1,000 -4.17% 1,000 23 575,000 26.38 5.40 - -
VIE 6 6 0 0 0 0 0.00% - - 12,367 0.57 9.14 - -
VIF 17 18.3 18.3 18.3 18.3 +1,300 +7.65% 100 2 6,405,000 293.81 15.07 - -
VIG 1.1 1.2 1.1 1.2 1.1 +100 +9.09% 65,800 73 40,960 1.88 - - -
VIT 13.2 13.4 13.4 13.4 13.4 +200 +1.52% 1,407 19 261,295 11.99 4.07 - -
VIX 11.9 13 11.9 13 11.9 +1,100 +9.24% 1,227,728 15,530 1,509,412 69.24 13.65 - -
VKC 4.6 4.6 4.7 4.7 4.5 0 0.00% 73,700 344 88,683 4.07 31.43 - -
VLA 12 12 0 0 0 0 0.00% - - 12,960 0.59 25.40 - -
VMC 11 11.4 11 11.5 10.9 +400 +3.64% 52,530 589 228,000 10.46 21.04 - -
VMI 0.6 0.6 0 0 0 0 0.00% - - 6,570 0.30 - - -
VMS 6.4 6.4 0 0 0 0 0.00% - - 57,600 2.64 5.41 - -
VNC 39.6 39.6 0 0 0 0 0.00% - - 415,783 19.07 11.84 - -
VNF 31 31 0 0 0 0 0.00% - - 259,679 11.91 13.07 - -
VNR 19.4 19.4 0 0 0 0 0.00% - - 2,542,873 116.65 9.24 - -
VNT 59.6 59.6 0 0 0 0 0.00% - - 708,859 32.52 135.41 - -
VSA 14 14.5 14.5 14.5 14.5 +500 +3.57% 1,000 15 204,399 9.38 5.73 - -
VSM 10.5 10.5 0 0 0 0 0.00% - - 32,025 1.47 4.32 - -
VTC 10 10 0 0 0 0 0.00% - - 45,291 2.08 2.06 - -
VTH 9.4 9.4 0 0 0 0 0.00% - - 47,000 2.16 - - -
VTJ 4.1 4.1 0 0 0 0 0.00% - - 46,740 2.14 - - -
VTL 15.5 15.5 0 0 0 0 0.00% - - 78,430 3.60 - - -
VTS 28.5 28.5 0 0 0 0 0.00% - - 57,000 2.61 - - -
VTV 5.8 5.8 0 0 0 0 0.00% - - 180,959 8.30 27.75 - -
VXB 4.5 4.5 0 0 0 0 0.00% - - 18,221 0.84 - - -
WCS 193 193 192.2 193 192.2 0 0.00% 300 58 482,500 22.13 8.11 - -
WSS 2.2 2.2 0 0 0 0 0.00% - - 110,660 5.08 10.46 - -
X20 8.1 8.1 0 0 0 0 0.00% - - 139,725 6.41 7.34 - -
合計 236,021,346 10,826.67 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