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

2025/08/22 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 272.48
-11.91/-4.19%
売買高（相対取引を含む） 204,556,524 株
（前日比 +35.48%）
値上がり銘柄数 33
値下がり銘柄数 151
変わらず銘柄数 123
総銘柄数 307
売買代金（相対取引を含む） 4,288,164 百万VND
（前日比 +24.98%）
HNX30 592.47 -30.41 -4.88%
LARGE 273.82 -13.11 -4.57%
MID/SMALL 953.50 -19.81 -2.04%
VNX Allshare 2,831.13 -92.39 -3.16%
前日終値 284.39 (08/21) 
始値 283.58
高値 283.77
安値 270.73
年初来高値 286.45 (08/19) 
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) 9,714,630 11,040,490 -1,325,860
産業トレンド
-1.23 -3.32 -1.08 -4.90 +0.18 -0.48
-1.39 -0.64 -2.59 -1.40 -1.15 - -
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（2025/08/22 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
SHS 26.6 25.1 26.6 26.6 24.5 -1,500 -5.64% 46,412,100 22,451,002 1,261.29 20.10 2,748,600 3,498,400
MBS 40.7 38.1 41 41.5 37.7 -2,600 -6.39% 9,934,100 21,823,030 1,226.01 28.31 875,500 1,235,530
IDC 46.4 43.3 46.9 46.9 43.3 -3,100 -6.68% 3,104,900 14,288,997 802.75 7.25 287,500 902,400
TIG 10.7 10.2 10.7 10.7 9.7 -500 -4.67% 5,482,100 1,974,783 110.94 11.18 58,000 705,400
PVS 35 34.2 35 35.9 33.9 -800 -2.29% 8,055,100 16,346,447 918.34 17.78 337,800 685,700
CEO 24.8 23.5 24.8 24.9 22.7 -1,300 -5.24% 42,168,100 12,699,551 713.46 64.56 2,216,800 580,300
MST 6.3 5.9 6.3 6.3 5.7 -400 -6.35% 4,677,600 448,425 25.19 26.11 160,000 430,600
NVB 18.2 16.6 18.2 18.2 16.4 -1,600 -8.79% 3,449,900 19,498,904 1,095.44 - 7,800 299,200
VFS 19.6 19.4 19.6 19.6 18.7 -200 -1.02% 5,109,600 2,514,238 141.25 19.82 10,700 247,300
IDJ 7.1 6.6 7.1 7.1 6.5 -500 -7.04% 4,619,600 1,145,035 64.33 11.98 649,110 190,500
DTD 22 20.2 22 22 19.9 -1,800 -8.18% 1,613,200 1,347,058 75.68 8.26 102,200 177,300
DL1 6.5 6.3 6.5 6.5 6.1 -200 -3.08% 1,811,400 669,287 37.60 525.00 286,700 167,900
VC2 9.7 9.1 9.4 9.5 8.8 -600 -6.19% 962,400 625,802 35.16 10.74 9,000 164,400
AAV 6.2 5.9 6.2 6.2 5.7 -300 -4.84% 1,695,300 407,027 22.87 - 15,800 150,800
APS 10.2 9.5 10.2 10.2 9.2 -700 -6.86% 3,848,100 788,500 44.30 36.26 364,400 144,800
VIG 7.6 7 7.5 7.6 6.9 -600 -7.89% 1,280,200 315,933 17.75 15.18 14,800 134,800
L14 45.8 41.3 42 45.9 41.3 -4,500 -9.83% 1,756,800 1,274,490 71.60 74.28 49,100 133,800
VC3 28.2 27.7 28.2 28.2 27.6 -500 -1.77% 1,027,700 3,466,681 194.76 52.96 11,900 124,900
EVS 8.6 7.9 8.7 8.9 7.8 -700 -8.14% 1,421,000 1,301,925 73.14 75.96 78,600 123,800
IVS 10.9 10.3 10.9 10.9 10.2 -600 -5.50% 1,095,300 1,080,710 60.71 41.70 90,700 108,400
TNG 19.7 19.5 19.7 20.2 17.9 -200 -1.02% 2,027,700 2,390,724 134.31 7.59 73,300 101,600
VTZ 19.1 18.9 19.1 19.3 18.7 -200 -1.05% 2,030,100 1,439,421 80.87 15.99 130,700 82,800
API 9 8.2 9 9 8.2 -800 -8.89% 1,466,200 689,489 38.74 - 75,500 77,800
HUT 19.2 17.3 18.8 19 17.3 -1,900 -9.90% 9,371,600 15,440,457 867.44 98.86 267,700 68,400
NRC 6.2 5.8 6.2 6.3 5.7 -400 -6.45% 661,900 537,067 30.17 - 0 62,100
NAG 16.1 14.6 16 16.2 14.6 -1,500 -9.32% 866,200 563,855 31.68 18.89 41,900 56,000
PLC 27.4 26.9 27.4 27.7 26.4 -500 -1.82% 750,400 2,173,455 122.10 50.28 51,400 50,800
VC7 12.5 11.8 12.5 12.5 11.4 -700 -5.60% 1,762,500 1,133,869 63.70 79.19 57,500 50,300
VCS 49.5 48.4 50 50 48.4 -1,100 -2.22% 300,200 7,744,000 435.06 10.04 0 40,700
TVC 9.9 9.8 9.9 9.9 9.6 -100 -1.01% 954,500 1,083,985 60.90 3.06 8,400 34,000
NDN 13.4 12.3 13.5 13.5 12.1 -1,100 -8.21% 1,660,900 881,393 49.52 24.45 41,700 30,700
LAS 19.4 18.8 19.3 19.4 18.6 -600 -3.09% 1,162,000 2,121,700 119.20 13.98 1,000 28,000
BCC 8.6 8.4 8.8 8.8 8.2 -200 -2.33% 510,800 1,034,962 58.14 - 500 21,300
NTP 59.7 60.3 60 61.5 59.1 +600 +1.01% 343,000 10,313,605 579.42 12.94 52,020 19,210
IPA 24 21.6 24 24.2 21.6 -2,400 -10.00% 2,135,400 4,618,853 259.49 11.23 81,600 18,600
PSI 9 8.4 9 9.1 8.4 -600 -6.67% 661,300 502,667 28.24 19.40 6,800 18,600
C69 9.6 9.1 9.5 9.6 8.8 -500 -5.21% 598,500 562,380 31.59 33.21 156,000 12,500
HLD 18.8 18 18.5 18.7 17.7 -800 -4.26% 271,300 989,999 55.62 96.26 5,600 10,100
HOM 4.9 4.5 4.8 4.8 4.5 -400 -8.16% 136,900 323,990 18.20 - 2,100 10,000
NBC 9.5 9.2 9.4 9.4 9.2 -300 -3.16% 141,100 340,392 19.12 9.17 0 9,700
WSS 7.5 7.4 7.7 7.7 7 -100 -1.33% 180,000 372,220 20.91 - 0 7,100
DDG 2.8 2.7 2.8 2.8 2.6 -100 -3.57% 1,818,700 215,568 12.11 - 0 6,000
PDB 18.4 17.9 17.7 17.9 17.6 -500 -2.72% 11,200 159,489 8.96 19.87 0 3,700
PVB 28.8 28.6 28.6 29 28.1 -200 -0.69% 147,100 617,760 34.71 42.50 3,900 2,800
BAB 15.9 14.9 16 16 14.9 -1,000 -6.29% 39,900 14,274,525 801.94 13.20 2,000 2,000
DHT 86.6 86 86.8 86.8 85 -600 -0.69% 13,400 7,081,262 397.82 98.62 0 2,000
TVD 10.5 10.3 10.5 10.5 10.1 -200 -1.90% 141,200 463,117 26.02 4.86 2,100 1,700
PVI 66.4 64.9 65.7 66.3 64.3 -1,500 -2.26% 24,800 15,202,296 854.06 18.25 0 1,100
DHP 12 12 11.5 12 11.5 0 0.00% 800 113,906 6.40 8.63 0 800
WCS 320 300.1 309 309 299 -19,900 -6.22% 1,600 750,250 42.15 11.97 0 740
KST 13.3 13.5 13.3 13.5 13.3 +200 +1.5% 1,300 80,892 4.54 8.22 0 500
TKU 13 12.5 13 13 12.4 -500 -3.85% 4,500 90,697 5.10 11.14 100 500
MBG 4.3 4 4.3 4.3 3.9 -300 -6.98% 909,900 480,874 27.02 17.54 7,500 400
POT 21.9 21 20 21.8 19.8 -900 -4.11% 28,100 408,030 22.92 121.39 400 400
THD 26.5 26.3 26.8 26.9 26.3 -200 -0.75% 9,700 10,125,499 568.85 120.09 0 310
OCH 6.5 6.2 6.5 6.5 6 -300 -4.62% 77,200 1,240,000 69.66 6.97 1,300 300
CDN 32 31.5 31.9 31.9 31.5 -500 -1.56% 15,700 3,118,500 175.20 10.35 0 200
TTC 6.1 6.1 6.1 6.2 5.9 0 0.00% 6,700 36,237 2.04 11.89 0 200
TTL 9 8.8 9.5 9.5 8.1 -200 -2.22% 11,800 368,313 20.69 - 1,200 200
NST 13.4 13.8 13 13.8 13 +400 +2.99% 11,600 154,588 8.68 8.44 0 100
ADC 19 0 0 0.00% - 75,581 4.25 - 0 0
ALT 13.3 12.8 12.8 12.8 12.8 -500 -3.76% 1,100 73,430 4.13 23.19 0 0
AMC 16.5 16.9 16.9 16.9 16.9 +400 +2.42% 1,000 48,165 2.71 8.89 0 0
AME 9 8.3 9 9 8.3 -700 -7.78% 300 541,160 30.40 23.85 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 15.6 0 0 0.00% - 54,600 3.07 - 0 0
BAX 37.7 37.7 37.7 37.7 37.7 0 0.00% 700 309,140 17.37 11.84 0 0
BBS 13 0 0 0.00% - 78,000 4.38 - 0 0
BCF 37.9 37.9 37.1 37.9 37 0 0.00% 13,800 1,438,865 80.84 12.44 0 0
BED 25.8 0 0 0.00% - 77,400 4.35 - 0 0
BKC 28.3 27 28.1 28.2 26 -1,300 -4.59% 41,200 316,919 17.80 6.11 0 0
BNA 7.5 7.6 7.5 7.7 7.5 +100 +1.33% 470,300 237,495 13.34 3.74 0 0
BPC 14.8 0 0 0.00% - 56,240 3.16 - 0 0
BSC 14.6 0 0 0.00% - 46,001 2.58 - 0 0
BST 9.3 0 0 0.00% - 10,230 0.57 - 0 0
BTS 5.5 5.5 5.5 5.5 5.3 0 0.00% 119,200 679,579 38.18 - 200 0
BTW 63.1 0 0 0.00% - 590,616 33.18 - 0 0
BVS 40.9 38.2 40.7 40.9 37.4 -2,700 -6.60% 1,494,000 2,758,046 154.95 14.21 15,100 0
BXH 14.3 15.7 12.9 15.7 12.9 +1,400 +9.79% 2,300 47,289 2.66 83.07 0 0
CAG 7.6 7.5 7.4 7.5 7.3 -100 -1.32% 2,600 103,500 5.81 - 0 0
CAN 34.9 32.2 34.5 34.5 32.2 -2,700 -7.74% 600 161,000 9.04 75.76 0 0
CAP 38.4 38 38.2 38.2 37.5 -400 -1.04% 22,300 580,259 32.60 13.00 0 0
CAR 17 0 0 0.00% - 94,605 5.31 - 0 0
CCR 13 13 13 13.2 13 0 0.00% 1,300 317,897 17.86 19.43 0 0
CET 4.8 4.8 5 5 4.7 0 0.00% 2,900 29,040 1.63 436.36 0 0
CIA 9.9 9.8 9.9 9.9 9.8 -100 -1.01% 7,500 182,880 10.27 40.50 0 0
CJC 24 0 0 0.00% - 192,000 10.79 - 0 0
CKV 12.2 0 0 0.00% - 48,946 2.75 - 0 0
CLH 21.4 21.4 21.4 21.5 21.4 0 0.00% 6,000 256,800 14.43 9.30 0 0
CLM 70 69.9 70 70 69.9 -100 -0.14% 200 768,900 43.20 5.17 0 0
CMC 8.6 7.9 9.2 9.2 7.9 -700 -8.14% 600 40,356 2.27 246.88 0 0
CMS 8.6 8.4 8.6 8.6 8 -200 -2.33% 227,100 213,801 12.01 43.30 0 0
CPC 17.3 17.5 17.5 17.5 17.5 +200 +1.16% 100 71,425 4.01 8.29 0 0
CSC 23.3 22.8 23.4 23.4 22.2 -500 -2.15% 59,200 852,925 47.92 133.33 0 0
CST 15.3 15.2 15.2 15.3 15.1 -100 -0.65% 43,500 651,271 36.59 5.01 0 0
CTB 26.3 0 0 0.00% - 359,784 20.21 - 0 0
CTP 20.1 18.8 19 20 18.8 -1,300 -6.47% 44,200 227,480 12.78 552.94 100 0
CTT 17.7 0 0 0.00% - 83,143 4.67 - 0 0
CX8 9.7 9.8 9.8 9.8 9.8 +100 +1.03% 100 25,027 1.41 50.00 0 0
D11 11 11.1 10.6 11.1 10.5 +100 +0.91% 2,600 81,453 4.58 25.93 0 0
DAD 18 0 0 0.00% - 83,866 4.71 - 0 0
DAE 14.5 0 0 0.00% - 27,922 1.57 - 0 0
DC2 7 7 6.4 7 6.4 0 0.00% 400 79,133 4.45 11.53 0 0
DIH 16.8 16.6 16.2 16.6 16.2 -200 -1.19% 1,200 114,443 6.43 8.55 0 0
DNC 55.1 0 0 0.00% - 552,911 31.06 - 0 0
DNP 19.9 19.5 19.9 19.9 19.5 -400 -2.01% 1,300 2,748,838 154.43 58.04 0 0
DP3 53 52.1 53.6 53.6 52.1 -900 -1.70% 2,300 1,120,147 62.93 9.24 0 0
DS3 6.4 6.4 6.2 6.4 5.8 0 0.00% 441,400 68,286 3.84 7.74 0 0
DST 8.6 8.6 8.4 8.6 8.2 0 0.00% 96,000 277,780 15.61 156.36 0 0
DTG 14.6 14.6 14.6 14.6 14.6 0 0.00% 1,700 140,238 7.88 5.27 0 0
DTK 12.9 12.3 12 12.3 11.8 -600 -4.65% 4,900 8,398,040 471.80 12.14 0 0
DVM 7.7 7.3 7.7 7.7 7.2 -400 -5.19% 1,295,600 312,293 17.54 6.52 0 0
DXP 11.3 10.8 11.3 11.3 10.6 -500 -4.42% 776,200 647,029 36.35 12.03 0 0
EBS 11.2 11.1 11.2 11.2 11.1 -100 -0.89% 2,200 110,618 6.21 9.13 0 0
ECI 14.2 14 14 14 14 -200 -1.41% 100 24,640 1.38 - 0 0
EID 26.8 26.6 26.8 26.8 26.6 -200 -0.75% 1,000 399,000 22.42 5.84 0 0
FID 1.8 1.9 1.8 1.9 1.7 +100 +5.56% 458,300 46,960 2.64 10.80 0 0
GDW 36.1 0 0 0.00% - 342,950 19.27 - 0 0
GIC 16.2 16 16 16 16 -200 -1.23% 100 193,920 10.89 11.94 0 0
GKM 6 5.4 6 6.1 5.4 -600 -10.00% 1,788,400 169,745 9.54 44.26 600 0
GLT 19.9 19.2 19.1 20.2 19.1 -700 -3.52% 300 179,538 10.09 9.76 0 0
GMA 55.5 0 0 0.00% - 1,110,000 62.36 - 0 0
GMX 16.6 17.8 17.7 17.8 17.7 +1,200 +7.23% 4,000 160,813 9.03 12.93 0 0
HAD 14.5 14.9 14.5 14.9 14.5 +400 +2.76% 300 59,600 3.35 12.03 0 0
HAT 42 0 0 0.00% - 131,166 7.37 - 0 0
HBS 7.5 7.3 7.7 7.7 7.1 -200 -2.67% 97,900 240,898 13.53 25.89 0 0
HCC 25.5 25.5 25.5 25.9 25.5 0 0.00% 4,900 166,223 9.34 13.24 1,000 0
HCT 12 0 0 0.00% - 24,197 1.36 - 0 0
HDA 6 6.2 6 6.2 5.8 +200 +3.33% 41,800 171,120 9.61 11.76 0 0
HEV 10.3 0 0 0.00% - 10,300 0.58 - 0 0
HGM 306 300.1 303.9 303.9 298 -5,900 -1.93% 9,900 3,781,260 212.43 20.85 0 0
HHC 108 0 0 0.00% - 1,773,900 99.66 - 0 0
HJS 29.8 29.2 29.2 29.3 29.2 -600 -2.01% 300 613,197 34.45 13.01 0 0
HKT 12.5 13.7 13.7 13.7 13.7 +1,200 +9.6% 100 84,050 4.72 326.19 0 0
HLC 11.3 11.2 11.2 11.2 11.2 -100 -0.88% 3,400 284,650 15.99 3.24 100 0
HMH 17.2 0 0 0.00% - 227,037 12.75 - 0 0
HMR 11.8 11.8 11.7 11.9 11.4 0 0.00% 46,000 66,227 3.72 10.98 0 0
HTC 27.3 0 0 0.00% - 450,450 25.31 - 0 0
HVT 32.4 32 32.4 32.4 31.5 -400 -1.23% 30,400 879,041 49.38 4.61 0 0
ICG 13.8 13.7 13.8 13.8 13.2 -100 -0.72% 29,000 240,736 13.52 913.33 0 0
IDV 27.4 27.1 27.5 27.5 27.1 -300 -1.09% 42,900 1,117,517 62.78 7.83 0 0
INC 24.9 0 0 0.00% - 49,800 2.80 - 0 0
INN 58.6 59.5 58.7 59.5 58.2 +900 +1.54% 3,500 1,070,036 60.11 9.87 0 0
ITQ 3.1 3 3 3 2.9 -100 -3.23% 139,900 95,530 5.37 90.91 0 0
KDM 14.5 14.5 14.2 14.5 14 0 0.00% 8,300 110,156 6.19 84.80 0 0
KHS 22.2 22.2 22.2 23 21.9 0 0.00% 8,300 308,681 17.34 11.37 0 0
KKC 8.2 0 0 0.00% - 42,638 2.40 - 0 0
KMT 12.3 0 0 0.00% - 121,113 6.80 - 0 0
KSD 6 5.8 5.8 5.8 5.8 -200 -3.33% 2,200 69,600 3.91 - 0 0
KSF 76.8 76 76.8 76.8 71.5 -800 -1.04% 36,200 22,800,000 1,280.90 33.57 900 0
KSV 161.5 157 161.5 161.5 155 -4,500 -2.79% 51,100 31,400,000 1,764.04 24.61 0 0
KTS 44 42.9 41.4 43.5 41.4 -1,100 -2.50% 1,400 217,503 12.22 7.04 0 0
L18 30 28.7 30 30 28.6 -1,300 -4.33% 146,500 1,312,732 73.75 5.36 0 0
L40 26.4 26.4 24.6 27.5 24.6 0 0.00% 203,700 285,120 16.02 2.22 0 0
LBE 28 28 28 28 28 0 0.00% 500 55,998 3.15 19.34 0 0
LCD 19.6 0 0 0.00% - 29,399 1.65 - 0 0
LDP 11.3 12.4 12 12.4 12 +1,100 +9.73% 642,900 165,393 9.29 22.75 0 0
LHC 103.4 100 103 103 100 -3,400 -3.29% 17,200 1,440,000 80.90 21.51 0 0
LIG 5.1 4.8 5.1 5.2 4.8 -300 -5.88% 2,191,300 452,259 25.41 218.18 0 0
MAC 19 19 19 19 19 0 0.00% 1,000 431,479 24.24 6.12 0 0
MAS 34.9 0 0 0.00% - 148,942 8.37 - 0 0
MCC 12.5 0 0 0.00% - 62,327 3.50 - 0 0
MCF 7.7 7.5 7.7 7.7 7.5 -200 -2.60% 63,200 80,834 4.54 9.79 0 0
MCO 8.3 7.7 8.1 8.1 7.5 -600 -7.23% 56,100 31,600 1.78 154.00 100 0
MDC 10.4 10.3 10.4 10.5 10.2 -100 -0.96% 17,700 220,609 12.39 4.14 0 0
MED 22.8 0 0 0.00% - 282,948 15.90 - 0 0
MEL 6.5 6.5 6.2 6.5 6.2 0 0.00% 600 97,500 5.48 12.04 0 0
MIC 18.4 17.4 18 18.3 16.9 -1,000 -5.43% 34,100 148,726 8.36 9.20 0 0
MKV 9.7 9.7 9.4 9.7 9.3 0 0.00% 10,100 48,500 2.72 6.62 0 0
MVB 17.9 17.5 17.6 17.6 17.5 -400 -2.23% 7,600 1,837,500 103.23 9.53 0 0
NAP 13.7 0 0 0.00% - 294,786 16.56 - 0 0
NBP 10.3 0 0 0.00% - 132,515 7.44 - 0 0
NBW 35.5 0 0 0.00% - 386,950 21.74 - 0 0
NDX 6 6 6 6 6 0 0.00% 43,800 57,525 3.23 375.00 0 0
NET 77.3 78 77.3 79.9 77.3 +700 +0.91% 8,000 1,747,073 98.15 8.46 1,400 0
NFC 52 52.8 57.2 57.2 52.8 +800 +1.54% 10,000 830,611 46.66 18.57 0 0
NHC 26 0 0 0.00% - 79,080 4.44 - 0 0
NSH 4.6 4.6 4.6 4.7 4.4 0 0.00% 186,300 95,190 5.35 50.55 1,000 0
NTH 52.5 52 52 52 52 -500 -0.95% 200 561,707 31.56 11.53 100 0
ONE 5.5 5.3 5.4 5.6 5.3 -200 -3.64% 44,700 41,836 2.35 32.72 0 0
PBP 13.2 13.1 13.1 13.1 13 -100 -0.76% 23,200 62,874 3.53 9.65 0 0
PCE 26.1 25.6 26.1 26.1 25.3 -500 -1.92% 12,500 256,000 14.38 11.54 0 0
PCG 2.1 0 2.2 2.4 2 0 0.00% 50,700 39,627 2.23 - 0 0
PCH 18.7 18.9 18.7 18.9 18.6 +200 +1.07% 138,900 457,379 25.70 36.84 0 0
PCT 11 11 11 11 11 0 0.00% 100 550,390 30.92 6.74 0 0
PEN 10 0 0 0.00% - 50,000 2.81 - 0 0
PGN 5.9 5.7 5.8 5.9 5.6 -200 -3.39% 135,500 53,950 3.03 71.25 800 0
PGS 44 0 0 0.00% - 2,199,947 123.59 - 0 0
PGT 9.1 9 8.9 9 8.9 -100 -1.10% 200 83,176 4.67 17.72 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 17.2 16.9 18 18 16.4 -300 -1.74% 15,400 563,444 31.65 19.63 0 0
PJC 26.6 0 0 0.00% - 194,895 10.95 - 0 0
PMB 10.9 11 10.9 11.1 10.9 +100 +0.92% 44,100 132,000 7.42 17.08 0 0
PMC 105.8 105.5 103.8 105.5 103.8 -300 -0.28% 500 984,586 55.31 16.83 0 0
PMP 15 0 0 0.00% - 63,000 3.54 - 0 0
PMS 34.3 33.1 33.1 33.1 33.1 -1,200 -3.50% 1,300 238,379 13.39 7.92 0 0
PPE 10.8 0 0 0.00% - 21,600 1.21 - 0 0
PPP 21.2 20.2 20.3 21.4 20.2 -1,000 -4.72% 1,600 177,760 9.99 11.43 0 0
PPS 11.3 11.3 11.3 11.3 11.3 0 0.00% 1,000 169,500 9.52 9.11 0 0
PPT 14 13.8 14 14 13.7 -200 -1.43% 189,200 271,100 15.23 26.85 0 0
PPY 9.2 9.2 9.2 9.2 9.2 0 0.00% 200 85,965 4.83 7.47 0 0
PRC 18.2 18 18.2 18.3 18 -200 -1.10% 10,600 21,600 1.21 10.94 0 0
PRE 20 20.5 20 20.5 19.7 +500 +2.5% 36,500 2,140,200 120.24 11.64 9,000 0
PSC 10.8 10.4 10.4 10.4 10.4 -400 -3.70% 100 74,880 4.21 75.36 0 0
PSD 14.6 13.6 14.3 14.6 13.3 -1,000 -6.85% 397,200 704,859 39.60 8.72 0 0
PSE 12.2 11.9 12.1 12.2 11.8 -300 -2.46% 40,300 148,750 8.36 9.87 0 0
PSW 9.5 9.5 9.6 9.6 9.3 0 0.00% 50,100 161,500 9.07 21.35 0 0
PTD 8.5 8 9.3 9.3 8 -500 -5.88% 300 39,999 2.25 - 0 0
PTI 29 26.8 26.8 28 26.8 -2,200 -7.59% 6,500 3,231,869 181.57 6.70 0 0
PTS 9.5 0 0 0.00% - 52,896 2.97 - 0 0
PTX 25.5 27 27 27 27 +1,500 +5.88% 100 173,676 9.76 8.86 0 0
PV2 3.2 3 3.2 3.3 2.9 -200 -6.25% 551,500 110,606 6.21 - 0 0
PVC 12 11.2 12 12.2 11.1 -800 -6.67% 3,351,600 909,378 51.09 622.22 0 0
PVG 6.8 6.7 6.8 6.8 6.6 -100 -1.47% 164,200 267,990 15.06 20.94 0 0
QHD 28.5 0 0 0.00% - 188,940 10.61 - 0 0
QST 28.6 26 26 26 26 -2,600 -9.09% 500 84,240 4.73 9.26 0 0
QTC 18.7 0 0 0.00% - 50,490 2.84 - 0 0
RCL 13.3 0 0 0.00% - 184,321 10.36 - 0 0
S55 64 0 0 0.00% - 640,000 35.96 - 0 0
S99 9.1 8.9 9.1 9.1 8.6 -200 -2.20% 343,000 882,296 49.57 22.08 0 0
SAF 52 0 0 0.00% - 626,423 35.19 - 0 0
SCG 65.2 64.6 65 65 64.4 -600 -0.92% 26,900 5,491,000 308.48 27.76 0 0
SCI 9 8.6 8.8 8.8 8.2 -400 -4.44% 25,800 262,226 14.73 8,600.00 0 0
SD5 10 9.6 9.7 9.7 9.6 -400 -4.00% 1,600 249,599 14.02 10.56 0 0
SD9 12.1 12.1 12.1 12.2 12 0 0.00% 32,100 414,231 23.27 16.37 0 0
SDA 3.2 3.1 3.2 3.3 3 -100 -3.13% 202,300 81,239 4.56 - 0 0
SDC 7.9 0 0 0.00% - 20,616 1.16 - 0 0
SDG 14.5 0 0 0.00% - 147,030 8.26 - 0 0
SDN 28 0 0 0.00% - 85,020 4.78 - 0 0
SDU 18.7 0 0 0.00% - 374,000 21.01 - 0 0
SEB 47.5 47.5 47.5 47.5 47.5 0 0.00% 800 1,519,999 85.39 13.90 0 0
SED 27.1 27.1 27.1 27.1 26.8 0 0.00% 15,400 271,000 15.22 4.96 0 0
SFN 18.2 0 0 0.00% - 52,128 2.93 - 0 0
SGC 100.5 100.4 98.2 100.4 98.2 -100 -0.10% 200 717,617 40.32 7.16 0 0
SGD 27 29.7 27 29.7 26.5 +2,700 +10% 20,400 120,077 6.75 - 0 0
SGH 27 0 0 0.00% - 333,831 18.75 - 0 0
SHE 7.2 7.2 7.1 7.2 6.9 0 0.00% 6,900 107,663 6.05 6.76 0 0
SHN 5.9 5.6 5.9 5.9 5.5 -300 -5.08% 115,000 725,800 40.78 82.35 0 0
SJ1 11.7 11.7 11.7 11.7 11.7 0 0.00% 200 508,631 28.57 9.03 0 0
SJE 24.3 23.5 24 24 22.1 -800 -3.29% 173,000 567,965 31.91 3.67 0 0
SLS 191.2 190.3 192 192 190.3 -900 -0.47% 1,000 1,863,407 104.69 3.54 200 0
SMN 12 12 12 12 12 0 0.00% 600 52,860 2.97 8.79 0 0
SMT 13.5 13.8 14.5 14.7 12.2 +300 +2.22% 18,100 75,451 4.24 63.01 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 3.2 3.2 3.3 3 0 0.00% 466,500 138,240 7.77 4.69 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 8.9 0 0 0.00% - 71,396 4.01 - 0 0
SVN 4.1 4 4.1 4.2 3.9 -100 -2.44% 754,300 84,000 4.72 181.82 0 0
SZB 36.5 36.6 36.7 36.7 36.4 +100 +0.27% 19,500 1,098,000 61.69 5.93 0 0
TA9 13.8 14 13.8 14 13.8 +200 +1.45% 16,100 173,877 9.77 8.34 0 0
TBX 10 0 0 0.00% - 15,103 0.85 - 0 0
TD6 8.8 8.7 8.8 8.8 8.5 -100 -1.14% 109,400 - - 8.61 0 0
TDT 7.1 7.1 7.1 7.1 6.9 0 0.00% 147,000 169,665 9.53 11.47 0 0
TET 29.8 0 0 0.00% - 169,948 9.55 - 0 0
TFC 67 67.5 68.7 68.7 67.5 +500 +0.75% 300 1,136,025 63.82 7.06 0 0
THB 10.6 0 0 0.00% - 121,100 6.80 - 0 0
THS 13.7 12.4 12.4 12.4 12.4 -1,300 -9.49% 300 33,480 1.88 30.77 0 0
THT 8.4 8.4 8.4 8.5 8.3 0 0.00% 17,000 206,380 11.59 9.20 0 0
TJC 14.7 0 0 0.00% - 126,420 7.10 - 0 0
TMB 63 62.8 63.3 63.3 62.3 -200 -0.32% 6,200 942,000 52.92 4.72 0 0
TMC 7.8 7.8 7.8 7.8 7.8 0 0.00% 300 96,720 5.43 9.65 0 0
TMX 9.9 0 0 0.00% - 59,400 3.34 - 0 0
TOT 16.8 16.6 16.7 16.7 16.5 -200 -1.19% 11,900 152,850 8.59 6.34 0 0
TPP 11 0 0 0.00% - 495,000 27.81 - 0 0
TSB 39.3 38.6 36.1 39.5 36.1 -700 -1.78% 700 260,376 14.63 49.94 300 0
TTH 2.9 2.9 2.8 3 2.8 0 0.00% 320,200 108,387 6.09 - 0 0
TTT 34 32 32 32 32 -2,000 -5.88% 600 146,247 8.22 6.97 0 0
TV3 16.9 16.9 16.3 16.9 16.1 0 0.00% 10,500 160,842 9.04 15.21 0 0
TV4 15.5 15.5 15.5 15.5 14.6 0 0.00% 7,100 306,613 17.23 9.99 0 0
TXM 4.7 4.8 4.7 4.9 4.6 +100 +2.13% 36,900 33,600 1.89 - 0 0
UNI 11.5 11.4 10.4 11.5 10.4 -100 -0.87% 10,600 485,841 27.29 - 0 0
V12 11.8 0 0 0.00% - 137,305 7.71 - 0 0
V21 6.8 6.7 6.7 6.7 6.6 -100 -1.47% 700 80,399 4.52 - 0 0
VBC 20.1 0 0 0.00% - 150,749 8.47 - 0 0
VC1 12 11 12 12 11 -1,000 -8.33% 6,300 132,000 7.42 36.79 0 0
VC6 34.8 35 37.8 37.8 35 +200 +0.57% 200 379,431 21.32 14.04 200 0
VC9 4.1 3.9 4 4.1 3.9 -200 -4.88% 59,200 65,111 3.66 82.98 0 0
VCC 10.1 9.6 10.1 10.1 9.6 -500 -4.95% 10,900 230,400 12.94 30.87 0 0
VCM 7.3 7.1 7.1 7.1 7.1 -200 -2.74% 600 42,600 2.39 11.97 0 0
VDL 10.2 11.2 11.2 11.2 11.2 +1,000 +9.8% 500 164,160 9.22 329.41 0 0
VE1 4 3.6 4 4 3.6 -400 -10.00% 27,000 21,353 1.20 43.37 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
VGP 28.7 28.3 28.7 28.7 28 -400 -1.39% 10,300 221,474 12.44 13.07 0 0
VGS 29.8 28.4 29.8 29.8 27.5 -1,400 -4.70% 2,777,900 1,747,286 98.16 15.39 236,100 0
VHE 4.7 4.7 4.6 4.8 4.6 0 0.00% 60,700 155,758 8.75 82.46 0 0
VHL 11 11 11.1 11.1 11 0 0.00% 3,000 275,000 15.45 - 0 0
VIF 16.1 15.9 16 16.8 15.9 -200 -1.24% 4,200 5,565,000 312.64 16.31 0 0
VIT 18.3 18.5 17.8 18.5 17.8 +200 +1.09% 9,100 924,994 51.97 17.64 0 0
VLA 10.6 0 0 0.00% - 42,358 2.38 - 0 0
VMC 6.8 6.6 6.6 6.6 6.5 -200 -2.94% 22,200 172,485 9.69 53.66 0 0
VMS 29 0 0 0.00% - 261,000 14.66 - 0 0
VNC 32 32.2 31.9 32.2 31.6 +200 +0.63% 1,200 676,171 37.99 9.70 0 0
VNF 15.3 15 15.1 15.1 15 -300 -1.96% 7,500 475,506 26.71 7.94 0 0
VNR 21.6 21.6 21.2 21.6 21.1 0 0.00% 7,100 4,333,613 243.46 10.01 0 0
VNT 40 0 0 0.00% - 665,764 37.40 - 0 0
VSA 23.5 22.6 23.5 23.5 21.2 -900 -3.83% 9,000 318,581 17.90 14.53 0 0
VSM 14.8 14.8 14.8 14.8 14.8 0 0.00% 3,400 74,481 4.18 4.05 0 0
VTC 8.2 0 0 0.00% - 37,139 2.09 - 0 0
VTH 8.3 8.3 8.7 8.8 8.3 0 0.00% 18,200 65,570 3.68 7.11 0 0
VTJ 4 0 0 0.00% - 45,600 2.56 - 0 0
VTV 12 12 11.6 12 11.5 0 0.00% 15,300 374,398 21.03 - 200 0
X20 13.6 13.9 13.9 13.9 13.9 +300 +2.21% 300 239,775 13.47 5.36 0 0
BDB - - - - - - - - - - - - - - - - -
TPH - - - - - - - - - - - - - - - - -
合計 400,511,401 22,500.64 9,714,630 11,040,490
▼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