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

2025/09/16 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 278.98
-1.71/-0.61%
売買高（相対取引を含む） 100,770,839 株
（前日比 -44.34%）
値上がり銘柄数 62
値下がり銘柄数 97
変わらず銘柄数 145
総銘柄数 304
売買代金（相対取引を含む） 2,408,951 百万VND
（前日比 -37.78%）
HNX30 612.07 -8.62 -1.39%
LARGE 280.25 -1.99 -0.71%
MID/SMALL 977.97 -0.85 -0.09%
VNX Allshare 2,895.53 -7.96 -0.27%
前日終値 280.69 (09/15) 
始値 281.79
高値 283.71
安値 277.61
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) 2,435,370 6,241,260 -3,805,890
産業トレンド
-0.91 -0.43 +1.15 -0.54 +1.39 +0.57
-0.03 -0.16 -0.23 -0.98 -0.40 - -
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（2025/09/16 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 26.4 26.8 27.4 26.3 -200 -0.75% 25,734,500 23,613,803 1,319.21 21.14 162,000 3,054,460
MBS 37 36.6 37.1 38 36.4 -400 -1.08% 10,128,000 20,963,856 1,171.17 27.19 93,850 1,026,100
PVS 35.4 35.1 35.8 36.1 35 -300 -0.85% 5,054,300 16,776,617 937.24 18.25 73,700 438,300
IDC 43.8 42.6 44 44.2 42.6 -1,200 -2.74% 2,099,700 16,166,650 903.16 7.13 65,000 428,600
VFS 20.2 20.1 20.2 20.6 19.9 -100 -0.50% 3,102,400 2,813,346 157.17 20.53 187,300 180,600
CEO 24.6 24.1 24.9 25.3 24.1 -500 -2.03% 14,981,300 13,023,795 727.59 66.21 20,890 133,200
IPA 22.4 22 22.7 23.2 21.9 -400 -1.79% 639,900 4,704,387 262.81 11.43 0 88,000
VGS 31.9 31 31.9 32.3 31 -900 -2.82% 1,510,300 1,907,249 106.55 16.80 87,200 74,200
APS 10.5 10.4 10.5 10.8 10.3 -100 -0.95% 914,600 863,200 48.22 39.69 330 71,300
HUT 20.1 19.7 20.1 20.6 19.7 -400 -1.99% 5,130,600 21,045,226 1,175.71 112.57 762,600 65,600
PSI 9.2 9.1 9.3 9.5 9 -100 -1.09% 594,400 544,556 30.42 21.02 0 64,400
DTD 21.9 21.4 21.9 22.4 21.4 -500 -2.28% 614,800 1,427,082 79.73 8.75 24,200 55,700
NTP 67 66.1 67.3 67.7 65.9 -900 -1.34% 258,800 11,305,626 631.60 14.18 3,300 53,300
VIG 7.4 7.3 7.4 7.5 7.2 -100 -1.35% 318,500 329,473 18.41 15.84 0 53,300
NAG 13.2 13.1 13.2 13.2 12.9 -100 -0.76% 945,500 505,925 28.26 16.95 1,000 48,710
TNG 21.9 21.3 21.9 22.2 21.3 -600 -2.74% 1,154,400 2,611,406 145.89 8.29 113,500 48,400
NRC 6.1 6.2 6.2 6.4 6.1 +100 +1.64% 1,581,100 574,106 32.07 - 43,900 35,900
TVC 11.1 10.9 11.1 11.2 10.9 -200 -1.80% 521,100 1,205,656 67.36 3.41 60,100 33,600
EVS 7.8 7.7 8 8.1 7.7 -100 -1.28% 350,700 1,268,965 70.89 74.04 0 32,900
TIG 9.4 9.3 9.5 9.7 9.3 -100 -1.06% 1,412,600 1,800,538 100.59 10.20 228,300 28,100
VC7 12.2 12.4 12.4 12.8 12.2 +200 +1.64% 669,000 1,191,523 66.57 83.22 7,100 27,900
IVS 10.8 10.7 10.8 11 10.7 -100 -0.93% 319,900 1,122,680 62.72 43.32 1,300 27,500
MST 5.9 5.8 5.9 5.9 5.7 -100 -1.69% 1,840,900 484,904 27.09 25.66 0 25,200
VC3 28.7 28.3 28.6 28.9 28.3 -400 -1.39% 796,100 3,541,772 197.86 54.11 28,300 20,600
DXP 11.6 11.6 11.7 11.8 11.5 0 0.00% 631,200 694,958 38.82 12.92 70,400 17,360
PLC 29.8 28.9 29.7 30 28.8 -900 -3.02% 602,300 2,335,050 130.45 54.02 110,600 16,100
IDV 26.6 26.6 26.7 26.9 26.5 0 0.00% 45,500 1,096,898 61.28 7.68 2,100 15,000
L14 38.7 37.7 38.9 39.3 37.6 -1,000 -2.58% 265,500 1,163,396 64.99 67.81 8,000 13,400
BVS 39 38.5 39.3 39.8 38.3 -500 -1.28% 393,800 2,779,706 155.29 14.32 20,500 10,400
IDJ 6.9 6.9 6.9 7 6.8 0 0.00% 1,349,000 1,197,082 66.88 12.52 8,200 7,700
NDN 12.5 12.6 12.5 12.9 12.5 +100 +0.8% 909,200 902,890 50.44 25.05 112,700 7,520
C69 12.1 11.9 12 12 11.6 -200 -1.65% 898,600 735,420 41.08 43.43 6,000 6,500
API 8.6 8.5 8.6 8.7 8.5 -100 -1.16% 312,500 714,714 39.93 - 0 6,400
LAS 19 18.8 19.1 19.2 18.8 -200 -1.05% 310,200 2,121,700 118.53 13.98 2,700 5,200
DL1 6.9 6.8 6.9 7.1 6.7 -100 -1.45% 655,100 722,405 40.36 566.67 11,000 4,100
BCC 9.3 9 9.4 9.4 8.9 -300 -3.23% 183,400 1,108,888 61.95 - 0 3,410
HOM 4.7 4.7 4.8 4.8 4.7 0 0.00% 25,000 338,389 18.90 - 0 1,870
PVC 12.5 12.2 12.5 12.6 12 -300 -2.40% 1,932,400 990,572 55.34 677.78 0 1,300
BTS 5.5 5.5 5.5 5.5 5.4 0 0.00% 14,600 679,579 37.97 - 0 1,130
VCS 50.1 50.8 50.5 51 50 +700 +1.4% 267,800 8,128,000 454.08 10.53 44,200 1,100
HVT 32.3 31.9 32.5 32.5 31.8 -400 -1.24% 15,600 876,294 48.95 4.60 0 1,000
GIC 17 17 17 17 17 0 0.00% 2,700 206,040 11.51 12.69 0 700
LHC 98.4 96.8 103 103 88.6 -1,600 -1.63% 140,400 1,393,920 77.87 20.82 11,100 700
CLH 22.3 22.1 22.2 22.4 22.1 -200 -0.90% 5,200 265,200 14.82 9.61 900 600
PVB 29.5 29.4 29.8 29.9 29.4 -100 -0.34% 39,400 635,040 35.48 43.68 0 600
SHE 7.2 7.3 7.2 7.4 7.1 +100 +1.39% 3,900 109,158 6.10 6.85 0 600
DHP 12 11.5 12 12 11.4 -500 -4.17% 3,400 109,160 6.10 8.27 500 500
L40 61.5 65 61.2 65 59 +3,500 +5.69% 306,400 702,000 39.22 5.46 1,600 400
TMX 9.2 9.2 9.2 9.2 9.2 0 0.00% 400 55,200 3.08 42.99 0 400
WCS 293 293 291 293 291 0 0.00% 500 879,000 49.11 11.69 0 400
VNR 20.7 20.7 20.8 20.8 20.5 0 0.00% 11,000 4,153,046 232.01 9.60 0 300
NVB 15.3 15.3 15.4 15.7 15.3 0 0.00% 457,200 17,971,881 1,004.02 - 4,800 200
PVI 67 67.2 67 67.9 67 +200 +0.3% 9,800 15,741,052 879.39 18.90 0 200
HLC 11.2 11.4 11.5 11.5 11.2 +200 +1.79% 2,600 289,733 16.19 3.30 0 100
INN 63.5 63.3 64 64 63.3 -200 -0.31% 13,600 1,139,400 63.65 10.50 0 100
THD 27.3 27.3 27.4 27.4 27.1 0 0.00% 8,000 10,510,499 587.18 124.66 0 100
AAV 5.9 5.8 5.9 6 5.7 -100 -1.69% 406,000 400,128 22.35 - 20,900 0
ADC 19.1 20 20 20 20 +900 +4.71% 100 79,559 4.44 7.12 0 0
ALT 12.8 12.8 12.8 12.8 12.8 0 0.00% 100 73,430 4.10 23.19 0 0
AMC 18 0 0 0.00% - 51,300 2.87 - 0 0
AME 8.9 0 0 0.00% - 580,280 32.42 - 0 0
AMV 2 0 0 0.00% - 262,211 14.65 - 0 0
ARM 28.2 0 0 0.00% - 87,738 4.90 - 0 0
ATS 18.9 17.1 20 20.5 17.1 -1,800 -9.52% 700 59,850 3.34 300.00 0 0
BAB 14.6 14.5 14.6 14.9 14.4 -100 -0.68% 22,100 14,546,676 812.66 12.84 2,100 0
BAX 36 36.1 36 36.1 36 +100 +0.28% 200 296,020 16.54 11.34 0 0
BBS 13 0 0 0.00% - 78,000 4.36 - 0 0
BCF 37.2 0 0 0.00% - 1,412,289 78.90 - 0 0
BED 25.8 0 0 0.00% - 77,400 4.32 - 0 0
BKC 27.1 27.1 28.6 28.6 27 0 0.00% 12,800 636,185 35.54 6.13 0 0
BNA 7.4 7.2 7.3 7.4 7.2 -200 -2.70% 37,700 224,996 12.57 3.54 0 0
BPC 12.8 0 0 0.00% - 48,640 2.72 - 0 0
BSC 13.6 0 0 0.00% - 42,850 2.39 - 0 0
BTW 60 0 0 0.00% - 561,600 31.37 - 0 0
BXH 15.5 0 0 0.00% - 46,687 2.61 - 0 0
CAG 7.6 7.6 7.6 8 7.4 0 0.00% 3,500 104,880 5.86 - 0 0
CAN 34.5 0 0 0.00% - 172,500 9.64 - 0 0
CAP 39.3 39.3 39.3 39.5 39 0 0.00% 18,100 600,110 33.53 13.45 0 0
CAR 16.6 0 0 0.00% - 92,379 5.16 - 0 0
CCR 12.9 13 13 13 12.9 +100 +0.78% 800 317,897 17.76 19.43 100 0
CDN 32 31.7 32 32 31.7 -300 -0.94% 7,500 3,138,300 175.32 10.41 0 0
CET 6.8 7.4 7.4 7.4 7.4 +600 +8.82% 18,500 44,770 2.50 672.73 0 0
CIA 10 10 10.1 10.1 10 0 0.00% 13,800 186,612 10.43 41.32 0 0
CJC 24 0 0 0.00% - 192,000 10.73 - 0 0
CKV 11.8 0 0 0.00% - 47,342 2.64 - 0 0
CLM 69.5 0 0 0.00% - 764,500 42.71 - 0 0
CMC 9.2 9.2 9.2 9.2 9.2 0 0.00% 6,200 46,997 2.63 287.50 0 0
CMS 8.6 8.4 8.7 8.8 8.4 -200 -2.33% 57,500 213,801 11.94 43.30 0 0
CPC 17.4 0 0 0.00% - 71,017 3.97 - 0 0
CSC 21.1 20.9 21.7 21.7 20.9 -200 -0.95% 21,800 781,848 43.68 122.22 0 0
CST 14.8 14.9 14.8 15.1 14.6 +100 +0.68% 22,400 638,417 35.67 4.91 0 0
CTB 26 26.5 26 26.5 26 +500 +1.92% 300 362,520 20.25 7.66 0 0
CTP 16.9 17.1 17.2 17.2 16.6 +200 +1.18% 18,600 206,910 11.56 502.94 0 0
CTT 17.7 17.7 17.7 17.7 17.7 0 0.00% 100 83,143 4.64 6.25 0 0
CX8 9.8 9.8 9.8 9.8 9.8 0 0.00% 600 25,027 1.40 50.00 0 0
D11 10.4 10.6 10.6 10.6 10.3 +200 +1.92% 7,300 87,116 4.87 24.77 0 0
DAD 18 18 18 18 18 0 0.00% 3,000 83,866 4.69 9.81 0 0
DAE 14.9 0 0 0.00% - 28,692 1.60 - 0 0
DC2 6.9 0 0 0.00% - 78,002 4.36 - 0 0
DDG 2.7 2.6 2.7 2.7 2.6 -100 -3.70% 132,100 207,584 11.60 - 0 0
DHT 86.9 85.5 85.5 86.5 85.5 -1,400 -1.61% 800 7,040,092 393.30 98.05 0 0
DIH 17.2 17.3 17.2 17.4 17 +100 +0.58% 30,900 119,269 6.66 8.91 0 0
DNC 60.5 0 0 0.00% - 607,098 33.92 - 0 0
DNP 19.4 19 19.3 19.3 19 -400 -2.06% 2,100 2,678,355 149.63 56.55 0 0
DP3 54.5 54.2 54.5 54.6 53.8 -300 -0.55% 8,700 1,165,296 65.10 9.62 0 0
DS3 6.8 6.8 6.8 6.8 6.3 0 0.00% 13,500 72,554 4.05 8.22 0 0
DST 9.3 9.3 9.2 9.4 9 0 0.00% 66,700 300,390 16.78 169.09 0 0
DTG 15.3 0 0 0.00% - 146,961 8.21 - 0 0
DTK 12.3 0 0 0.00% - 8,398,040 469.16 - 0 0
DVM 7.4 7.6 7.9 8 7.5 +200 +2.7% 664,100 325,127 18.16 6.79 0 0
EBS 12.8 0 0 0.00% - 127,559 7.13 - 0 0
ECI 10.5 10.5 10.5 10.5 10.5 0 0.00% 100 18,480 1.03 - 0 0
EID 26.2 26.2 26.2 26.2 26 0 0.00% 7,400 393,000 21.96 5.76 0 0
FID 1.7 0 0 0.00% - 42,017 2.35 - 0 0
GDW 39 0 0 0.00% - 370,500 20.70 - 0 0
GKM 4.9 4.9 5 5 4.8 0 0.00% 267,500 154,028 8.60 40.16 600 0
GLT 17.7 17.8 18.5 18.5 17.8 +100 +0.56% 500 166,447 9.30 9.04 0 0
GMA 55.5 0 0 0.00% - 1,110,000 62.01 - 0 0
GMX 16.7 16.9 16.7 16.9 16.7 +200 +1.2% 700 152,682 8.53 12.27 0 0
HAD 14.4 14.4 14.4 14.4 14.4 0 0.00% 1,100 57,600 3.22 11.62 0 0
HAT 41.9 39.6 44.9 44.9 38.2 -2,300 -5.49% 2,500 123,671 6.91 9.46 1,100 0
HBS 7.7 7.5 7.7 7.8 7.5 -200 -2.60% 39,100 247,498 13.83 26.60 0 0
HCC 26.1 26.5 27 27 26 +400 +1.53% 18,000 172,741 9.65 13.76 200 0
HCT 12 0 0 0.00% - 24,197 1.35 - 0 0
HDA 5.9 6.1 6 6.1 5.9 +200 +3.39% 11,000 168,360 9.41 11.57 0 0
HEV 10 0 0 0.00% - 10,000 0.56 - 0 0
HGM 300.7 303.5 304.5 305.5 303.5 +2,800 +0.93% 3,200 3,824,100 213.64 21.09 0 0
HHC 123.9 0 0 0.00% - 2,035,058 113.69 - 0 0
HJS 29 29 28.7 29 28.7 0 0.00% 1,000 608,997 34.02 12.92 0 0
HKT 13.4 0 0 0.00% - 82,209 4.59 - 0 0
HLD 17.9 17.9 17.9 18.1 17.9 0 0.00% 102,900 984,499 55.00 95.72 0 0
HMH 17 18 17.2 18 17.2 +1,000 +5.88% 1,100 237,597 13.27 12.84 0 0
HMR 12.9 12.3 12.7 12.8 12.1 -600 -4.65% 36,600 69,033 3.86 11.44 0 0
HTC 27.3 0 0 0.00% - 450,450 25.16 - 0 0
ICG 15.2 15.4 15.2 15.5 14.8 +200 +1.32% 22,300 270,609 15.12 1,026.67 0 0
INC 22.5 0 0 0.00% - 45,000 2.51 - 0 0
ITQ 3.1 3.1 3.1 3.1 2.9 0 0.00% 98,400 98,714 5.51 93.94 0 0
KDM 15.7 16 15.7 16 15.4 +300 +1.91% 11,800 121,552 6.79 93.57 0 0
KHS 22.5 22.5 22.7 22.7 22.3 0 0.00% 9,400 312,853 17.48 11.52 0 0
KKC 7.5 0 0 0.00% - 38,999 2.18 - 0 0
KMT 11.1 0 0 0.00% - 109,297 6.11 - 0 0
KSD 5.8 5.5 5.6 5.6 5.5 -300 -5.17% 1,300 66,000 3.69 - 0 0
KSF 79.8 82.6 79.9 82.6 75 +2,800 +3.51% 29,900 24,780,000 1,384.36 36.48 300 0
KST 11 12.1 11 12.1 11 +1,100 +10% 600 72,503 4.05 7.36 0 0
KSV 152 150.3 154.8 154.8 150 -1,700 -1.12% 18,700 30,060,000 1,679.33 23.56 0 0
KTS 42.9 0 0 0.00% - 217,503 12.15 - 0 0
L18 29.3 29.1 29.3 29.5 29 -200 -0.68% 39,200 1,331,028 74.36 5.44 0 0
LBE 26 0 0 0.00% - 51,998 2.90 - 0 0
LCD 19.6 0 0 0.00% - 29,399 1.64 - 0 0
LDP 11.7 11.9 11.9 12 11.7 +200 +1.71% 24,800 158,724 8.87 21.83 0 0
LIG 5.1 5.1 5.1 5.2 5 0 0.00% 604,300 480,525 26.84 231.82 0 0
MAC 18.9 0 0 0.00% - 429,208 23.98 - 0 0
MAS 34.9 0 0 0.00% - 148,942 8.32 - 0 0
MBG 4 4 4 4.1 4 0 0.00% 276,600 480,874 26.86 17.54 0 0
MCC 12.5 0 0 0.00% - 62,327 3.48 - 0 0
MCF 7.5 7.5 7.5 7.5 7.5 0 0.00% 700 80,834 4.52 9.79 0 0
MCO 7.6 7.5 7.6 7.6 7.4 -100 -1.32% 11,700 30,779 1.72 150.00 0 0
MDC 9.9 10 10 10 10 +100 +1.01% 100 214,183 11.97 4.02 0 0
MED 22.8 0 0 0.00% - 282,948 15.81 - 0 0
MEL 6.6 0 0 0.00% - 99,000 5.53 - 0 0
MIC 16.5 16.3 16.5 16.5 16.3 -200 -1.21% 2,300 139,323 7.78 8.62 0 0
MKV 9.5 9.5 9.5 9.5 9.5 0 0.00% 200 47,500 2.65 6.48 0 0
MVB 18.5 18.7 18.4 19 18.4 +200 +1.08% 9,300 1,963,500 109.69 10.19 0 0
NAP 12.7 11.7 11.5 12 11.5 -1,000 -7.87% 13,200 251,751 14.06 14.89 0 0
NBC 9 9.1 9.1 9.3 9 +100 +1.11% 72,200 336,692 18.81 9.07 900 0
NBP 10.1 10.2 10 10.2 10 +100 +0.99% 200 131,228 7.33 - 0 0
NBW 34.1 33 35 35 33 -1,100 -3.23% 8,900 359,700 20.09 11.87 0 0
NDX 6.1 6.1 6.1 6.1 6.1 0 0.00% 2,000 58,484 3.27 381.25 0 0
NET 81.7 81.5 81.7 81.7 81.5 -200 -0.24% 10,400 1,825,467 101.98 8.83 0 0
NFC 60.2 57.5 59.9 60 57.5 -2,700 -4.49% 1,600 904,547 50.53 20.22 0 0
NHC 19.9 0 0 0.00% - 60,527 3.38 - 0 0
NSH 4.8 4.8 4.8 5 4.6 0 0.00% 146,400 99,328 5.55 52.75 0 0
NST 13.1 0 0 0.00% - 146,746 8.20 - 0 0
NTH 55 55 55 55 55 0 0.00% 300 594,113 33.19 12.20 0 0
OCH 6.2 6.2 6.2 6.3 6.1 0 0.00% 86,100 1,240,000 69.27 6.97 0 0
ONE 5.2 5.3 5.2 5.4 5.2 +100 +1.92% 8,300 41,836 2.34 32.72 0 0
PBP 13 13 12.8 13 12.8 0 0.00% 1,400 62,394 3.49 9.58 0 0
PCE 20.5 20.4 20.4 20.7 20.4 -100 -0.49% 7,900 204,000 11.40 9.20 0 0
PCH 19.9 19.7 19.9 20.1 19.6 -200 -1.01% 141,700 476,739 26.63 38.40 0 0
PCT 10.6 10.6 10.6 10.6 10.5 0 0.00% 21,600 530,376 29.63 6.50 0 0
PDB 20 20.1 20 20.1 20 +100 +0.5% 9,600 179,091 10.01 22.31 200 0
PEN 11 0 0 0.00% - 55,000 3.07 - 0 0
PGN 5.6 5.5 5.6 5.6 5.5 -100 -1.79% 64,900 52,057 2.91 68.75 500 0
PGS 44.4 0 0 0.00% - 2,219,946 124.02 - 0 0
PGT 9.4 8.8 8.6 9.4 8.5 -600 -6.38% 7,500 81,328 4.54 17.32 0 0
PHN 62.5 0 0 0.00% - 453,369 25.33 - 0 0
PIA 28.1 28.1 28.1 28.1 28.1 0 0.00% 800 109,590 6.12 7.83 0 0
PIC 16.9 16.9 16.8 17 16.7 0 0.00% 2,600 563,444 31.48 19.63 0 0
PJC 26.1 26 26 26 26 -100 -0.38% 700 190,498 10.64 7.20 0 0
PMB 10.8 10.7 10.9 10.9 10.7 -100 -0.93% 2,300 128,400 7.17 16.61 0 0
PMC 103 102.7 103 103 102.7 -300 -0.29% 1,100 958,455 53.54 16.38 0 0
PMP 14 13.9 13.9 13.9 13.9 -100 -0.71% 100 58,380 3.26 9.26 0 0
PMS 34.8 34.9 34.8 34.9 34.8 +100 +0.29% 3,400 251,342 14.04 8.36 0 0
POT 23 22.8 23 23 21.6 -200 -0.87% 1,000 443,004 24.75 131.79 0 0
PPE 12.8 0 0 0.00% - 25,600 1.43 - 0 0
PPP 20 20 20 20 20 0 0.00% 100 176,000 9.83 11.32 0 0
PPS 11.5 12 11.4 12 11.4 +500 +4.35% 400 180,000 10.06 9.68 0 0
PPT 14.2 14.2 14.2 14.3 14.1 0 0.00% 250,600 278,958 15.58 27.63 0 0
PPY 8.8 8.8 8.8 8.8 8.8 0 0.00% 1,000 82,227 4.59 7.15 0 0
PRC 18.5 0 0 0.00% - 22,200 1.24 - 0 0
PRE 19.9 20.6 19.9 21.8 19.9 +700 +3.52% 4,200 2,150,640 120.15 11.70 0 0
PSC 11 0 0 0.00% - 79,200 4.42 - 0 0
PSD 13.7 13.6 13.8 13.8 13.5 -100 -0.73% 113,700 704,859 39.38 8.72 0 0
PSE 12.8 12.8 12.9 13.1 12.8 0 0.00% 52,600 160,000 8.94 10.61 100 0
PSW 8.6 8.7 8.6 8.7 8.5 +100 +1.16% 18,400 147,900 8.26 19.55 0 0
PTD 7 0 0 0.00% - 35,000 1.96 - 0 0
PTI 25.6 25.8 26.1 26.1 25.8 +200 +0.78% 900 3,111,277 173.81 6.45 0 0
PTS 9.6 0 0 0.00% - 53,453 2.99 - 0 0
PTX 29.7 29.9 29.9 29.9 29.9 +200 +0.67% 100 192,330 10.74 9.81 0 0
PV2 3 3 3.1 3.1 2.9 0 0.00% 50,100 110,606 6.18 - 0 0
PVG 6.8 6.8 6.8 6.8 6.7 0 0.00% 45,400 271,990 15.19 21.25 0 0
QHD 25.8 0 0 0.00% - 171,041 9.56 - 0 0
QST 27.9 30.5 30.5 30.5 30.5 +2,600 +9.32% 100 98,820 5.52 10.86 0 0
QTC 19.5 0 0 0.00% - 52,650 2.94 - 0 0
RCL 13.5 13.2 13.3 13.3 13.2 -300 -2.22% 15,100 186,592 10.42 153.49 0 0
S55 58 0 0 0.00% - 580,000 32.40 - 0 0
S99 11.6 10.9 11.6 12 10.9 -700 -6.03% 1,099,900 1,080,564 60.37 27.05 0 0
SAF 53 54 54 54 54 +1,000 +1.89% 4,300 650,516 36.34 17.57 0 0
SCG 64 64.3 64.1 64.4 64.1 +300 +0.47% 31,200 5,465,500 305.34 27.63 0 0
SCI 11 10.5 11.3 11.3 10.4 -500 -4.55% 203,800 320,160 17.89 10,500.00 0 0
SD5 9.6 9.6 9.6 9.7 9.6 0 0.00% 16,000 249,599 13.94 10.56 100 0
SD9 12.2 12.2 12.3 12.3 12.2 0 0.00% 17,100 417,655 23.33 16.51 100 0
SDA 3.1 0 0 0.00% - 81,239 4.54 - 0 0
SDC 8.2 8.2 8.2 8.2 8.2 0 0.00% 4,900 21,399 1.20 12.83 0 0
SDG 14.5 0 0 0.00% - 147,030 8.21 - 0 0
SDN 27.8 28 28 28 28 +200 +0.72% 2,000 85,020 4.75 11.83 0 0
SDU 17.1 0 0 0.00% - 342,000 19.11 - 0 0
SEB 47.5 49.9 49.9 49.9 49.9 +2,400 +5.05% 200 1,596,798 89.21 14.60 0 0
SED 26.9 26.8 26.9 26.9 26.6 -100 -0.37% 16,500 268,000 14.97 4.91 0 0
SFN 25 0 0 0.00% - 71,604 4.00 - 0 0
SGC 108 106.5 106.9 106.9 106.5 -1,500 -1.39% 1,100 761,217 42.53 7.60 0 0
SGD 24 0 0 0.00% - 97,032 5.42 - 0 0
SGH 30.2 0 0 0.00% - 373,396 20.86 - 0 0
SHN 5.6 5.5 5.6 5.6 5.4 -100 -1.79% 19,000 712,839 39.82 80.88 3,700 0
SJ1 12 12 12 12 12 0 0.00% 200 521,673 29.14 9.27 0 0
SJE 20.5 19.7 20.8 20.8 19.7 -800 -3.90% 216,300 476,124 26.60 3.08 0 0
SLS 192.5 194.9 192 194.9 191.9 +2,400 +1.25% 6,200 1,908,450 106.62 3.63 2,000 0
SMN 11.9 11.8 11.8 11.8 11.8 -100 -0.84% 5,000 51,979 2.90 8.64 0 0
SMT 11.5 10.5 11.8 11.8 10.5 -1,000 -8.70% 8,800 68,888 3.85 47.95 0 0
SPC 9.7 10.5 10.5 10.5 10.5 +800 +8.25% 200 110,565 6.18 - 0 0
SRA 3.3 0 0 0.00% - 142,560 7.96 - 0 0
SSM 5.1 0 0 0.00% - 25,232 1.41 - 0 0
STC 17.7 17 17 17 17 -700 -3.95% 100 96,314 5.38 9.45 0 0
STP 8.8 8.7 8.7 8.7 8.7 -100 -1.14% 200 69,792 3.90 11.31 0 0
SVN 3.6 3.6 3.4 3.7 3.4 0 0.00% 164,900 75,600 4.22 163.64 0 0
SZB 37.3 37 37 37 37 -300 -0.80% 300 1,110,000 62.01 5.99 0 0
TA9 15.3 15 15.3 15.3 14.9 -300 -1.96% 92,600 186,297 10.41 8.94 0 0
TBX 10.2 0 0 0.00% - 15,405 0.86 - 0 0
TD6 8.3 8.3 8.2 8.3 8.2 0 0.00% 21,700 - - 8.21 0 0
TDT 6.8 6.8 6.7 6.8 6.7 0 0.00% 34,000 162,496 9.08 10.99 300 0
TET 29.8 0 0 0.00% - 169,948 9.49 - 0 0
TFC 66.8 67 67 67 67 +200 +0.3% 300 1,127,610 62.99 7.01 0 0
THB 9.1 0 0 0.00% - 103,964 5.81 - 0 0
THS 12.4 0 0 0.00% - 33,480 1.87 - 0 0
THT 8.4 8.4 8.4 8.4 8.3 0 0.00% 5,600 206,380 11.53 9.20 0 0
TJC 13.1 13.2 13.2 13.2 13.2 +100 +0.76% 500 113,520 6.34 52.59 0 0
TKU 13.7 12.5 12.5 12.5 12.5 -1,200 -8.76% 2,300 90,697 5.07 11.14 0 0
TMB 62 62.5 62 63.5 62 +500 +0.81% 3,600 937,500 52.37 4.70 0 0
TMC 7.9 7.5 7.8 7.8 7.5 -400 -5.06% 6,300 93,000 5.20 9.28 0 0
TOT 16.4 16.2 16.4 16.4 15.8 -200 -1.22% 8,300 149,167 8.33 6.18 0 0
TPP 11.5 0 0 0.00% - 517,500 28.91 - 0 0
TSB 38 37.9 38 41 35.5 -100 -0.26% 3,700 255,654 14.28 49.03 1,000 0
TTC 8 8.2 8.1 8.3 8 +200 +2.5% 6,300 48,712 2.72 15.98 0 0
TTH 2.8 2.7 2.9 2.9 2.7 -100 -3.57% 213,400 100,912 5.64 - 0 0
TTL 8.4 8.4 8.4 8.4 8.4 0 0.00% 1,000 351,571 19.64 - 0 0
TTT 33 33.3 33.2 33.3 33.2 +300 +0.91% 1,800 152,188 8.50 7.25 0 0
TV3 17.6 0 0 0.00% - 167,504 9.36 - 0 0
TV4 15.7 15.5 15.6 15.6 15.5 -200 -1.27% 22,500 306,613 17.13 9.99 0 0
TVD 10.5 10.4 10.4 10.5 10.3 -100 -0.95% 14,100 467,614 26.12 4.91 0 0
TXM 5.1 5.4 5.4 5.4 5.4 +300 +5.88% 200 37,800 2.11 - 0 0
UNI 10.2 10 9.7 10 9.7 -200 -1.96% 21,300 426,176 23.81 - 0 0
V12 10.8 11.4 10.8 11.4 10.8 +600 +5.56% 2,100 132,650 7.41 14.63 0 0
V21 6.7 6.9 7 7 6.9 +200 +2.99% 600 82,799 4.63 - 0 0
VBC 23.5 0 0 0.00% - 176,249 9.85 - 0 0
VC1 13.2 12.2 12.2 12.3 12.2 -1,000 -7.58% 6,300 146,400 8.18 40.80 0 0
VC2 8.9 9 8.9 9.2 8.8 +100 +1.12% 185,400 618,925 34.58 10.63 14,500 0
VC6 38 39.5 38 39.5 38 +1,500 +3.95% 1,200 428,215 23.92 15.85 1,200 0
VC9 4.1 4.1 4.1 4.1 4 0 0.00% 11,000 68,450 3.82 87.23 0 0
VCC 10.2 10 10 10.1 10 -200 -1.96% 30,100 240,000 13.41 32.15 0 0
VCM 7.5 7.2 7.2 7.2 7.2 -300 -4.00% 1,500 43,200 2.41 12.14 0 0
VDL 8.7 0 0 0.00% - 127,517 7.12 - 0 0
VE1 3.5 3.5 3.4 3.5 3.4 0 0.00% 4,500 20,759 1.16 42.17 0 0
VE3 7.3 0 0 0.00% - 9,634 0.54 - 0 0
VE4 259.4 0 0 0.00% - 266,663 14.90 - 0 0
VGP 28.3 28.3 28.3 28.3 28 0 0.00% 11,400 221,474 12.37 13.07 0 0
VHE 4.9 4.9 5 5.1 4.8 0 0.00% 162,600 162,386 9.07 85.96 0 0
VHL 11.4 0 0 0.00% - 285,000 15.92 - 0 0
VIF 16.8 16.7 16.7 16.7 15.7 -100 -0.60% 6,000 5,845,000 326.54 17.13 0 0
VIT 18.5 0 0 0.00% - 924,994 51.68 - 0 0
VLA 10.3 0 0 0.00% - 41,159 2.30 - 0 0
VMC 6.8 6.8 6.7 6.8 6.7 0 0.00% 1,500 177,712 9.93 55.28 0 0
VMS 33 0 0 0.00% - 297,000 16.59 - 0 0
VNC 31 31.5 31.7 31.7 31.4 +500 +1.61% 3,500 661,472 36.95 9.49 0 0
VNF 15 15.2 15 15.6 15 +200 +1.33% 39,600 481,846 26.92 8.05 0 0
VNT 29.3 0 0 0.00% - 487,672 27.24 - 0 0
VSA 21 20.8 21 21 20.8 -200 -0.95% 1,600 293,207 16.38 13.38 0 0
VSM 15.5 15.5 15.5 15.5 15.5 0 0.00% 100 78,003 4.36 4.25 0 0
VTC 8.7 0 0 0.00% - 39,404 2.20 - 0 0
VTH 8.5 8.8 8.8 8.8 8.8 +300 +3.53% 100 69,520 3.88 7.54 0 0
VTJ 4 0 0 0.00% - 45,600 2.55 - 0 0
VTV 12.6 12.5 12.3 12.5 12.3 -100 -0.79% 144,700 389,998 21.79 - 0 0
VTZ 19.5 19.5 19.5 19.8 19.3 0 0.00% 2,082,500 1,485,117 82.97 16.50 6,300 0
WSS 7.7 7.7 7.4 7.8 7.4 0 0.00% 120,100 387,310 21.64 - 0 0
X20 14.1 14.2 14.2 14.3 14 +100 +0.71% 10,200 244,950 13.68 5.48 0 0
BDB - - - - - - - - - - - - - - - - -
BST - - - - - - - - - - - - - - - - -
TPH - - - - - - - - - - - - - - - - -
合計 413,928,622 23,124.50 2,435,370 6,241,260
▼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