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

2019/12/16 15:00VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		103.22
+0.28/+0.27%
売買高 0 株
（前日比 -100.00%）
売買高（相対取引を含む） 39,633,304 株
（前日比 +2.40%）
値上がり銘柄数 78
値下がり銘柄数 47
変わらず銘柄数 241
総銘柄数 366
売買代金 0 百万VND
（前日比 -100.00%）
売買代金（相対取引を含む） 388,587 百万VND
（前日比 +4.84%）
HNX30 183.21 +1.81 +1%
LARGE 156.40 +0.44 +0.29%
MID/SMALL 152.03 -0.12 -0.08%
VNX Allshare 1,320.63 -7.08 -0.51%
前日終値 102.94 (12/13) 
始値
高値
安値
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
+1.40 +0.58 +0.57 +0.17 +1.73 +0.20
+1.48 +0.37 -0.02 +1.29 +1.31 - -
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（2019/12/16 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 8.3 8.3 8.3 8.3 8.1 0 0.00% 33,700 276,060 264,562 12.72 4.69 - -
ACB 23.2 23 23.2 23.2 23 -200 -0.86% 951,912 21,962,769 28,684,798 1,379.08 5.26 - -
ACM 0.4 0.4 0.5 0.5 0.4 0 0.00% 34,300 13,940 20,400 0.98 - - -
ADC 15.8 15.8 15.8 0 0 0 0.00% - - 48,348 2.32 4.49 - -
ALT 11.9 11.9 11.9 0 0 0 0.00% - - 68,267 3.28 6.95 - -
AMC 17.5 17.5 17.5 0 0 0 0.00% - - 49,875 2.40 4.58 - -
AME 6.5 6.5 6.5 0 0 0 0.00% - - 163,800 7.88 84.81 - -
AMV 25 25.1 25 25.6 25 +100 +0.40% 378,470 9,182,202 680,605 32.72 3.14 - -
API 10.6 10.6 11.6 11.6 10.6 0 0.00% 300 3,380 375,240 18.04 - - -
APP 7 7 7 0 0 0 0.00% 36 252 32,425 1.56 74.97 - -
APS 2 1.9 2 2 1.9 -100 -5.00% 300 590 74,100 3.56 - - -
ARM 38.5 38.5 38.5 0 0 0 0.00% - - 99,820 4.80 14.34 - -
ART 2.6 2.8 2.6 2.8 2.6 +200 +7.69% 2,695,990 7,530,057 271,383 13.05 4.64 - -
ATS 25.7 27.8 27.8 27.8 27.8 +2,100 +8.17% 300 8,340 97,300 4.68 179.24 - -
BAX 51.5 52 51.4 52 51.4 +500 +0.97% 7,700 397,370 426,400 20.50 5.71 - -
BBS 11.6 11.6 11.6 0 0 0 0.00% - - 69,600 3.35 13.12 - -
BCC 7.2 7.3 7.2 7.3 7.2 +100 +1.39% 41,820 302,964 803,073 38.61 5.24 - -
BDB 9.9 9.9 9.9 0 0 0 0.00% - - 11,152 0.54 9.81 - -
BED 39 39 39 0 0 0 0.00% - - 117,000 5.63 4.20 - -
BII 0.9 1 0.8 1 0.8 +100 +11.11% 79,800 72,480 57,680 2.77 - - -
BKC 5.8 5.8 5.8 0 0 0 0.00% - - 68,079 3.27 - - -
BLF 4 4 4 0 0 0 0.00% - - 46,000 2.21 4.17 - -
BPC 13.8 13.8 13.8 0 0 0 0.00% - - 52,440 2.52 12.26 - -
BSC 15.2 15.2 15.2 0 0 0 0.00% - - 47,891 2.30 75 - -
BST 45.5 45.5 45.5 0 0 0 0.00% - - 50,050 2.41 35.50 - -
BTS 4.3 4.3 4.3 0 0 0 0.00% - - 515,836 24.80 10.83 - -
BTW 31.9 31.9 31.9 0 0 0 0.00% - - 298,584 14.36 7.01 - -
BVS 10 10 9.9 10 9.8 0 0.00% 25,020 247,806 722,187 34.72 6.09 - -
BXH 11.6 11.6 11.6 0 0 0 0.00% - - 34,940 1.68 10.18 - -
C69 9 9.7 9.2 9.8 9.2 +700 +7.78% 58,520 564,406 97,000 4.66 17.84 - -
C92 8.9 8.9 8.9 0 0 0 0.00% - - 47,285 2.27 - - -
CAG 85.9 85.9 85.9 0 0 0 0.00% - - 1,185,420 56.99 250.51 - -
CAN 27 27 27 0 0 0 0.00% - - 135,000 6.49 12.91 - -
CAP 29 29 28.5 29 28.5 0 0.00% 1,310 37,881 138,043 6.64 6.29 - -
CDN 17.6 17.7 17 17.9 16.8 +100 +0.57% 650 11,165 1,752,300 84.25 10.38 - -
CEO 9.3 9.2 9.4 9.4 9.2 -100 -1.08% 248,120 2,290,332 1,420,517 68.29 4.13 - -
CET 3.5 3.5 3.5 0 0 0 0.00% - - 21,175 1.02 3.52 - -
CIA 15.5 15.6 15.6 15.6 15.6 +100 +0.65% 400 6,240 173,160 8.32 9.90 - -
CJC 21 21 21 0 0 0 0.00% - - 84,000 4.04 - - -
CKV 16.9 16.9 16.9 0 0 0 0.00% - - 67,803 3.26 11.26 - -
CLH 13.9 13.5 12.8 13.5 12.8 -400 -2.88% 60,100 836,280 135,000 6.49 3.80 - -
CLM 20.7 20.7 20.7 0 0 0 0.00% - - 227,700 10.95 10.52 - -
CMC 9.8 9.8 9.8 0 0 0 0.00% - - 44,698 2.15 - - -
CMS 3.5 3.5 3.5 0 0 0 0.00% - - 60,200 2.89 11.88 - -
CPC 19.4 19.4 19.4 0 0 0 0.00% - - 79,180 3.81 7.84 - -
CSC 42.9 43 42.9 46.5 41.9 +100 +0.23% 51,450 2,254,376 881,500 42.38 73.25 - -
CT6 4.1 4.1 4.1 0 0 0 0.00% - - 25,034 1.20 - - -
CTB 33.9 31 31 31 31 -2,900 -8.55% 100 3,100 266,600 12.82 13.74 - -
CTC 3.4 3.4 3.4 0 0 0 0.00% - - 29,920 1.44 45.37 - -
CTP 3 3 3 3 3 0 0.00% 11,400 34,200 36,300 1.75 4.27 - -
CTT 8.1 8.1 8.1 0 0 0 0.00% - - 38,049 1.83 6.55 - -
CTX 11 11.5 11.5 11.6 11.5 +500 +4.55% 6,000 69,010 303,069 14.57 2.33 - -
CVN 12.4 13 12.4 13 11.3 +600 +4.84% 1,300 15,250 107,250 5.16 1.83 - -
CX8 9.7 9.7 9.7 0 0 0 0.00% - - 21,422 1.03 12.81 - -
D11 18.9 18.8 18.8 18.8 18.8 -100 -0.53% 200 3,760 123,177 5.92 4.15 - -
DAD 18.5 20 18.9 20 18.9 +1,500 +8.11% 600 11,630 93,184 4.48 6.49 - -
DAE 16.5 16.5 16.5 0 0 0 0.00% - - 24,728 1.19 5.31 - -
DBT 10.7 11.7 11.7 11.7 11.7 +1,000 +9.35% 100 1,170 144,080 6.93 6.01 - -
DC2 5.2 5.2 5.2 0 0 0 0.00% - - 13,104 0.63 - - -
DC4 13 12 12.2 12.2 11.9 -1,000 -7.69% 14,870 178,873 132,000 6.35 9.44 - -
DDG 25 24.9 24.9 25.1 24.7 -100 -0.40% 87,400 2,159,893 298,800 14.37 18.27 - -
DGC 27.7 28 27.7 28.3 27.5 +300 +1.08% 185,201 5,132,998 3,471,237 166.89 4.85 - -
DHP 8.3 8.3 8.3 0 0 0 0.00% - - 78,785 3.79 4.51 - -
DHT 49.7 49.6 49.6 49.9 47.3 -100 -0.20% 55,700 2,699,130 1,047,842 50.38 11.52 - -
DID 4.5 4.5 4.5 0 0 0 0.00% - - 36,000 1.73 4.49 - -
DIH 17.5 17.5 17.5 0 0 0 0.00% - - 103,430 4.97 117.60 - -
DL1 30.1 30.1 30.1 0 0 0 0.00% - - 3,045,438 146.42 134.70 - -
DNC 38 40 34.2 40 34.2 +2,000 +5.26% 200 7,420 164,413 7.90 8.15 - -
DNM 8.7 7.9 7.9 7.9 7.9 -800 -9.20% 100 790 34,583 1.66 7.09 - -
DNP 17 17 17 0 0 0 0.00% - - 1,699,995 81.73 101.69 - -
DNY 1.6 1.7 1.7 1.7 1.7 +100 +6.25% 100 170 45,899 2.21 - - -
DP3 78.8 73 72.5 73 72.5 -5,800 -7.36% 1,700 124,050 627,800 30.18 8.32 - -
DPC 12.3 13.5 13.2 13.5 13.2 +1,200 +9.76% 200 2,670 30,203 1.45 5.72 - -
DPS 0.3 0.3 0.3 0 0 0 0.00% - - 9,326 0.45 - - -
DS3 3.2 3.3 3.2 3.3 3.2 +100 +3.13% 8,900 28,510 35,210 1.69 4.33 - -
DST 1 1 1.1 1.1 1 0 0.00% 440,700 440,810 32,219 1.55 - - -
DTD 10.3 10.2 10.4 10.4 10.2 -100 -0.97% 40,000 410,600 224,400 10.79 2.66 - -
DXP 11.3 11.5 10.8 11.5 10.8 +200 +1.77% 1,300 14,230 298,851 14.37 7.19 - -
DZM 3.6 3.6 3.6 0 0 0 0.00% - - 19,426 0.93 - - -
EBS 7 7 7 0 0 0 0.00% - - 69,759 3.35 5.91 - -
ECI 18 18 18 0 0 0 0.00% - - 31,680 1.52 7.88 - -
EID 13.6 13.5 13.4 13.5 13 -100 -0.74% 2,600 34,060 202,500 9.74 4.69 - -
EVS 9.2 9 9.4 9.4 8.9 -200 -2.17% 2,300 20,800 540,004 25.96 29.19 - -
FDT 38.8 38.8 38.8 0 0 0 0.00% - - 118,515 5.70 21.69 - -
FID 1.1 1 1.1 1.1 1 -100 -9.09% 12,500 13,600 23,540 1.13 - - -
GDW 32.5 32.5 32.5 0 0 0 0.00% - - 308,750 14.84 20.06 - -
GKM 15.1 15.1 15.1 15.1 15 0 0.00% 1,030,800 15,560,080 214,043 10.29 73.98 - -
GLT 27 27 27 0 0 0 0.00% - - 219,545 10.56 15.61 - -
GMX 24.7 24.7 24.7 0 0 0 0.00% - - 131,267 6.31 5.90 - -
HAD 19.3 18.8 19.3 19.3 18.8 -500 -2.59% 21,100 401,010 75,200 3.62 6.77 - -
HAT 31.5 32 31.5 32 31.5 +500 +1.59% 7,100 223,700 99,936 4.80 4.23 - -
HBE 9.7 10 10 10 10 +300 +3.09% 300 3,000 22,311 1.07 13.47 - -
HBS 2 2 2 2 2 0 0.00% 1,450 2,895 66,000 3.17 11.57 - -
HCC 10.9 10.9 10.9 0 0 0 0.00% - - 71,052 3.42 5.92 - -
HCT 22.9 22.9 22.9 0 0 0 0.00% - - 46,175 2.22 21.94 - -
HDA 10.5 10.2 10.6 10.6 10.1 -300 -2.86% 87,400 903,880 117,300 5.64 5.92 - -
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 23.50 25.97 - -
HHC 95 95 95 0 0 0 0.00% - - 1,560,375 75.02 37.16 - -
HHG 1.4 1.4 1.4 1.4 1.4 0 0.00% 400 560 48,855 2.35 - - -
HHP 11.7 11.8 11.7 11.9 11.5 +100 +0.85% 69,500 809,860 118,000 5.67 9.78 - -
HJS 25 25 25 0 0 0 0.00% - - 524,998 25.24 11.26 - -
HKB 0.5 0.6 0.5 0.6 0.5 +100 +20.00% 9,500 5,670 30,960 1.49 - - -
HKT 2.9 2.9 2.9 0 0 0 0.00% - - 17,792 0.86 15.32 - -
HLC 6.7 6.7 6.7 0 0 0 0.00% - - 170,282 8.19 3.50 - -
HLD 16.4 16.9 16.4 17.3 16.4 +500 +3.05% 98,653 1,675,293 338,000 16.25 3.22 - -
HLY 44.6 44.6 44.6 0 0 0 0.00% - - 44,596 2.14 - - -
HMH 8.9 8.9 8.9 0 0 0 0.00% - - 114,885 5.52 9.79 - -
HNM 4.5 4.5 4.5 0 0 0 0.00% - - 90,000 4.33 6.69 - -
HOM 3.6 3.9 3.4 3.9 3.4 +300 +8.33% 9,000 31,810 269,992 12.98 8.40 - -
HPM 13 13 13 0 0 0 0.00% - - 49,400 2.38 - - -
HST 6.4 6.4 6.4 0 0 0 0.00% - - 9,526 0.46 9.24 - -
HTC 26 26 26 0 0 0 0.00% - - 286,000 13.75 7.25 - -
HTP 7.5 7.5 7.5 0 0 0 0.00% - - 12,342 0.59 - - -
HUT 2.5 2.4 2.5 2.5 2.4 -100 -4.00% 417,758 1,004,403 644,717 31.00 48.46 - -
HVA 0.8 0.8 0.8 0 0 0 0.00% - - 4,520 0.22 - - -
HVT 38.5 38 38 38 38 -500 -1.30% 1,000 38,000 417,546 20.07 6.03 - -
ICG 7.8 7.8 7.8 0 0 0 0.00% - - 137,062 6.59 2.92 - -
IDC 19.1 18.6 19.2 19.2 18.6 -500 -2.62% 48,500 914,990 5,580,000 268.27 14.89 - -
IDJ 6.8 6.6 6.6 6.8 6.6 -200 -2.94% 97,516 653,089 215,160 10.34 4.07 - -
IDV 38 37.5 37.9 37.9 37.5 -500 -1.32% 16,300 612,670 626,402 30.12 6.30 - -
INC 7.7 7.7 7.7 0 0 0 0.00% - - 15,400 0.74 7.95 - -
INN 27.7 28.2 28 28.3 28 +500 +1.81% 6,300 176,770 507,600 24.40 5.83 - -
ITQ 1.9 2 1.9 2 1.9 +100 +5.26% 11,600 22,140 47,687 2.29 148.04 - -
IVS 10.4 10.4 10.4 0 0 0 0.00% - - 353,600 17.00 128.42 - -
KDM 2.4 2.4 2.4 2.4 2.4 0 0.00% 5,700 13,680 17,040 0.82 4.11 - -
KHS 9.7 10 10.6 10.6 10 +300 +3.09% 14,200 150,460 107,000 5.14 3.52 - -
KKC 7.5 7.5 7.5 0 0 0 0.00% - - 35,192 1.69 - - -
KLF 1.6 1.7 1.7 1.7 1.7 +100 +6.25% 1,565,849 2,661,943 281,099 13.51 16.58 - -
KMT 8.1 8.9 8.9 8.9 8.9 +800 +9.88% 1,600 14,240 87,634 4.21 59.30 - -
KSD 6.2 6.2 6.2 0 0 0 0.00% - - 74,400 3.58 12.08 - -
KSK 0.2 0.2 0.2 0 0 0 0.00% - - 4,778 0.23 - - -
KSQ 1.5 1.5 1.4 1.5 1.4 0 0.00% 17,000 23,900 45,000 2.16 5.98 - -
KST 14 14 14 0 0 0 0.00% - - 41,944 2.02 5.13 - -
KTS 8.9 8.9 8.9 0 0 0 0.00% - - 45,123 2.17 22.06 - -
KTT 4.1 4.1 4.1 0 0 0 0.00% 218,000 806,600 12,116 0.58 - - -
KVC 1.3 1.4 1.3 1.4 1.2 +100 +7.69% 1,133,400 1,498,190 69,300 3.33 5.60 - -
L14 65.4 67.8 65.4 68.5 65.4 +2,400 +3.67% 180,110 12,133,381 1,139,153 54.77 12.45 - -
L18 9.3 9.3 9.3 0 0 0 0.00% - - 106,838 5.14 9.38 - -
L35 9.2 9.5 9.5 9.5 9.5 +300 +3.26% 18,000 171,000 31,019 1.49 41.34 - -
L43 3 3 3 0 0 0 0.00% - - 10,500 0.50 - - -
L61 7.8 7.8 7.8 0 0 0 0.00% - - 59,094 2.84 13.84 - -
L62 7 7 7 0 0 0 0.00% - - 58,088 2.79 45.55 - -
LAS 6 6.2 6.2 6.3 6.2 +200 +3.33% 2,000 12,490 699,710 33.64 14.74 - -
LBE 36 36 36 0 0 0 0.00% - - 39,452 1.90 26.36 - -
LCD 7.5 7.5 7.5 0 0 0 0.00% - - 11,250 0.54 6.04 - -
LCS 2.8 2.8 2.8 0 0 0 0.00% - - 21,280 1.02 36.66 - -
LDP 21.7 21.7 21.7 0 0 0 0.00% - - 169,909 8.17 - - -
LHC 61.5 62.3 60 62.3 60 +800 +1.30% 8,300 507,100 224,280 10.78 4.74 - -
LIG 4.1 4.1 4.1 4.2 4 0 0.00% 127,700 519,440 175,210 8.42 19.89 - -
LM7 10.8 10.8 10.8 0 0 0 0.00% - - 54,000 2.60 270.24 - -
LO5 2 2 2 0 0 0 0.00% - - 10,300 0.50 - - -
LUT 3 3 3 0 0 0 0.00% - - 44,880 2.16 84.99 - -
MAC 5.5 5.5 5.5 5.5 5.5 0 0.00% 5,000 27,500 83,269 4.00 6.44 - -
MAS 44 47.3 44 47.3 44 +3,300 +7.50% 4,100 180,730 201,861 9.70 12.55 - -
MBG 24.3 25 24 25 22 +700 +2.88% 117,920 2,882,516 1,046,000 50.29 88.38 - -
MBS 15.3 15 15 15.4 14.8 -300 -1.96% 77,200 1,152,450 1,831,750 88.06 10.96 - -
MCC 11.7 11.7 11.7 0 0 0 0.00% - - 58,338 2.80 10.29 - -
MCF 10.6 10.6 10.6 0 0 0 0.00% - - 114,245 5.49 11.39 - -
MCO 1.9 2 1.9 2 1.9 +100 +5.26% 2,300 4,380 8,208 0.39 92.53 - -
MDC 7.1 7.1 7.1 0 0 0 0.00% - - 152,070 7.31 10.12 - -
MEC 1.7 1.7 1.7 0 0 0 0.00% - - 14,201 0.68 - - -
MEL 8.8 8.8 8.8 0 0 0 0.00% - - 132,000 6.35 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 2.02 - - -
MKV 12 12 12 0 0 0 0.00% - - 60,000 2.88 83.49 - -
MPT 1.8 1.9 1.8 1.9 1.8 +100 +5.56% 45,500 83,850 29,549 1.42 1.26 - -
MSC 15 15 15 0 0 0 0.00% - - 337,500 16.23 - - -
MST 5.3 5.3 5.3 5.4 5.2 0 0.00% 413,460 2,176,212 188,256 9.05 16.49 - -
NAG 4.6 4.6 4.4 4.6 4.4 0 0.00% 1,513 6,696 68,308 3.28 4.58 - -
NAP 12 12 12 0 0 0 0.00% - - 258,206 12.41 24.53 - -
NBC 6.1 6.1 6.1 0 0 0 0.00% - - 225,695 10.85 3.34 - -
NBP 12.1 12.1 12.1 0 0 0 0.00% - - 155,673 7.48 3.75 - -
NBW 35.9 35.9 35.9 0 0 0 0.00% - - 391,310 18.81 30.25 - -
NDN 17.2 17.3 17.2 17.3 17 +100 +0.58% 207,967 3,563,471 829,230 39.87 11.78 - -
NDX 12 12 12 12 12 0 0.00% 100 1,200 68,251 3.28 7.06 - -
NET 40.5 40.5 41.5 41.5 40.5 0 0.00% 1,041,040 46,321,530 907,134 43.61 13.12 - -
NFC 5.7 5.7 5.7 0 0 0 0.00% - - 89,668 4.31 7.14 - -
NGC 4.4 4.4 4.4 0 0 0 0.00% 25 110 10,119 0.49 - - -
NHA 6.9 6.8 6.7 6.9 6.7 -100 -1.45% 13,720 92,986 102,350 4.92 3.31 - -
NHC 34.8 34.8 34.8 0 0 0 0.00% - - 105,846 5.09 11.67 - -
NHP 0.4 0.5 0.5 0.5 0.4 +100 +25.00% 1,710 834 13,788 0.66 - - -
NRC 12 12 12 12.1 12 0 0.00% 10,500 126,120 288,000 13.85 2.74 - -
NSH 1.6 1.7 1.6 1.7 1.6 +100 +6.25% 6,200 10,020 35,179 1.69 - - -
NST 21 22 20.4 22 18.9 +1,000 +4.76% 400 8,330 246,444 11.85 14.63 - -
NTH 29.5 29.5 29.5 0 0 0 0.00% - - 318,661 15.32 - - -
NTP 32.7 32.3 32.6 32.6 32 -400 -1.22% 5,451 176,016 2,882,462 138.58 7.10 - -
NVB 9.7 9.7 9.7 9.8 9.6 0 0.00% 12,371,800 110,131,810 3,945,995 189.71 77.01 - -
OCH 7 7 7 7 7 0 0.00% 300 2,100 1,400,000 67.31 135.90 - -
ONE 3.6 3.6 3.5 3.6 3.4 0 0.00% 3,600 12,470 28,583 1.37 6.13 - -
PBP 5.8 5.6 6.3 6.3 5.6 -200 -3.45% 2,100 12,550 25,598 1.23 5.50 - -
PCE 8.6 8.6 8.6 0 0 0 0.00% - - 86,000 4.13 5.04 - -
PCG 20.5 20.5 20.5 0 0 0 0.00% - - 386,835 18.60 - - -
PCT 8.7 8.7 8.7 0 0 0 0.00% - - 200,100 9.62 5.04 - -
PDB 9.7 9.7 9.7 0 0 0 0.00% - - 86,427 4.16 4.64 - -
PDC 4.5 4.5 4.5 0 0 0 0.00% - - 67,500 3.25 - - -
PEN 6.2 6.2 6.2 0 0 0 0.00% - - 31,000 1.49 2.46 - -
PGN 9.4 9.5 9.4 9.6 9.4 +100 +1.06% 14,000 132,350 31,350 1.51 12.51 - -
PGS 32 32 32 0 0 0 0.00% 50 1,505 1,599,961 76.92 17.48 - -
PGT 6 6 6 0 0 0 0.00% - - 53,146 2.56 - - -
PHN 26.5 24.5 24.5 24.5 24.5 -2,000 -7.55% 100 2,450 177,721 8.54 8.34 - -
PHP 9.7 10 10 10 10 +300 +3.09% 700 7,000 3,269,600 157.19 9.08 - -
PIA 31.8 29.3 29.5 29.5 29.3 -2,500 -7.86% 300 8,810 114,270 5.49 - - -
PIC 10.1 9.6 9.6 9.6 9.6 -500 -4.95% 294 2,860 290,986 13.99 50.11 - -
PJC 35 35 35 0 0 0 0.00% - - 205,154 9.86 9 - -
PLC 10.7 11.2 11 11.5 11 +500 +4.67% 118,810 1,335,243 904,933 43.51 5.76 - -
PMB 6.4 6.4 6.4 0 0 0 0.00% - - 76,800 3.69 5.94 - -
PMC 53.5 55.9 53.5 56 53 +2,400 +4.49% 6,000 321,100 521,691 25.08 6.79 - -
PMP 10.8 11.7 11.7 11.7 11.7 +900 +8.33% 100 1,170 49,140 2.36 11.74 - -
PMS 12.5 12.5 12.5 0 0 0 0.00% - - 90,022 4.33 5.15 - -
POT 15.6 15.6 15.6 0 0 0 0.00% - - 303,108 14.57 16.29 - -
PPE 8.2 8.2 8.2 0 0 0 0.00% - - 16,400 0.79 5 - -
PPP 17.5 17.5 17.5 0 0 0 0.00% - - 154,000 7.40 13.74 - -
PPS 6.4 6.4 6.4 0 0 0 0.00% 5 32 96,000 4.62 3.84 - -
PPY 18.7 18.7 18.7 0 0 0 0.00% - - 154,088 7.41 8.27 - -
PRC 10.5 10.5 10.5 0 0 0 0.00% - - 12,600 0.61 9.03 - -
PSC 15 15 15 0 0 0 0.00% - - 108,000 5.19 7.02 - -
PSD 12.5 12.5 12.5 0 0 0 0.00% - - 382,749 18.40 4.60 - -
PSE 6.9 6.9 6.9 0 0 0 0.00% - - 86,250 4.15 9.37 - -
PSI 2.2 2.2 2.2 2.2 2.2 0 0.00% 1,000 2,200 131,651 6.33 19.75 - -
PSW 6.7 6.7 6.7 0 0 0 0.00% - - 113,900 5.48 18.85 - -
PTD 16.2 16.2 16.2 0 0 0 0.00% - - 51,840 2.49 3.08 - -
PTI 14.5 14.7 14.6 15 14.6 +200 +1.38% 11,407 169,072 1,181,817 56.82 61.54 - -
PTS 4.7 5.1 5.1 5.1 5.1 +400 +8.51% 11,000 56,100 28,397 1.37 5.21 - -
PV2 3.4 3.4 3.4 0 0 0 0.00% - - 125,354 6.03 8.43 - -
PVB 18.5 18.2 18.4 18.4 18.2 -300 -1.62% 74,600 1,368,060 393,120 18.90 - - -
PVC 7 7 7.1 7.1 7 0 0.00% 58,040 406,290 350,000 16.83 8.60 - -
PVE 2.6 2.6 2.6 0 0 0 0.00% - - 65,000 3.13 - - -
PVG 7.8 8.5 7.8 8.5 7.8 +700 +8.97% 130,100 1,078,260 310,250 14.92 - - -
PVI 31.4 31.1 31.3 31.3 30.5 -300 -0.96% 49,720 1,531,150 7,187,489 345.55 10.30 - -
PVL 1.6 1.6 1.5 1.6 1.5 0 0.00% 2,700 4,270 80,000 3.85 3.65 - -
PVS 17.4 17.6 17.4 17.7 17.4 +200 +1.15% 1,004,592 17,646,086 8,412,207 404.43 8.42 - -
PVX 1.2 1.2 1.2 1.3 1.2 0 0.00% 1,409,632 1,720,776 479,996 23.08 - - -
QHD 20 20 20 0 0 0 0.00% - - 110,494 5.31 19.40 - -
QNC 2.4 2.4 2.4 2.4 2.4 0 0.00% 100 240 89,071 4.28 1.67 - -
QST 13.4 13.4 13.4 0 0 0 0.00% - - 21,708 1.04 5.57 - -
QTC 15.4 15.4 15.4 0 0 0 0.00% - - 41,580 2.00 4.79 - -
RCL 15.1 15.1 15.1 0 0 0 0.00% - - 114,146 5.49 12.72 - -
S55 24.8 24.8 24.8 0 0 0 0.00% - - 248,000 11.92 5.56 - -
S74 5.2 5.2 5.2 0 0 0 0.00% - - 33,696 1.62 - - -
S99 7.7 7.8 7.8 7.8 7.8 +100 +1.30% 100 780 318,168 15.30 5.78 - -
SAF 62.9 62.9 62.9 0 0 0 0.00% - - 498,052 23.94 12.14 - -
SCI 9.6 10.5 9.6 10.5 9.3 +900 +9.38% 74,546 736,433 115,500 5.55 1.98 - -
SCL 3.9 4.2 4.2 4.2 4.2 +300 +7.69% 100 420 58,338 2.80 - - -
SD2 4.5 4.5 4.5 0 0 0 0.00% - - 64,906 3.12 17.19 - -
SD4 3.9 3.9 3.9 0 0 0 0.00% - - 40,170 1.93 2.86 - -
SD5 4.9 5.2 5.2 5.2 5.2 +300 +6.12% 100 520 135,199 6.50 7.60 - -
SD6 2.5 2.5 2.5 2.5 2.5 0 0.00% 2,900 7,250 86,929 4.18 14.30 - -
SD9 5.9 5.9 5.9 0 0 0 0.00% - - 201,981 9.71 7.37 - -
SDA 3.3 3.3 3.3 0 0 0 0.00% 109,000 327,000 86,480 4.16 - - -
SDC 16.5 16.5 16.5 0 0 0 0.00% - - 43,059 2.07 16.24 - -
SDG 40 40 40 0 0 0 0.00% - - 272,000 13.08 7.68 - -
SDN 28.8 28.8 28.8 0 0 0 0.00% - - 43,725 2.10 6.34 - -
SDT 3.2 3.1 3.2 3.2 3.1 -100 -3.13% 11,000 34,200 132,470 6.37 - - -
SDU 8.1 8.1 8.1 0 0 0 0.00% - - 162,000 7.79 118.38 - -
SEB 36.5 36.9 36.9 36.9 36.9 +400 +1.10% 200 7,380 1,180,799 56.77 13.14 - -
SED 17.3 17.9 17.5 17.9 17.5 +600 +3.47% 200 3,540 179,000 8.61 4.55 - -
SFN 32.7 32.7 32.7 0 0 0 0.00% - - 93,658 4.50 20.63 - -
SGC 116 116 116 0 0 0 0.00% - - 829,119 39.86 27.98 - -
SGD 10 10.1 10 10.1 10 +100 +1.00% 600 6,020 40,834 1.96 9.17 - -
SGH 44.6 44.6 44.6 0 0 0 0.00% - - 551,439 26.51 26.33 - -
SGO 0.8 0.8 0.8 0 0 0 0.00% - - 16,000 0.77 - - -
SHB 6 6.4 6.1 6.6 6.1 +400 +6.67% 8,212,423 52,726,932 7,699,968 370.19 3.06 - -
SHE 14 13.9 13.9 13.9 13.9 -100 -0.71% 100 1,390 69,500 3.34 3.28 - -
SHN 8.9 8.9 8.8 8.9 8.8 0 0.00% 24,500 217,800 1,153,504 55.46 15.71 - -
SHS 7.8 7.8 7.8 7.9 7.8 0 0.00% 247,618 1,933,924 1,616,692 77.73 4.50 - -
SIC 9.6 8.7 8.7 8.8 8.7 -900 -9.38% 3,000 26,200 208,794 10.04 3.01 - -
SJ1 19.9 19.9 19.9 0 0 0 0.00% - - 396,130 19.04 14.73 - -
SJC 1.3 1.3 1.3 0 0 0 0.00% - - 9,015 0.43 41.90 - -
SJE 19 19 19 19 19 0 0.00% 3,200 60,800 347,890 16.73 7.56 - -
SLS 44.7 44.7 44.7 45 44.7 0 0.00% 1,900 85,020 437,700 21.04 7.88 - -
SMN 9.4 9.4 9.4 0 0 0 0.00% - - 41,407 1.99 3.99 - -
SMT 25.1 25.1 25.1 0 0 0 0.00% - - 137,233 6.60 - - -
SPI 1 1.1 1 1.1 0.9 +100 +10.00% 245,100 244,070 18,497 0.89 - - -
SPP 1.9 1.9 1.8 2 1.8 0 0.00% 48,800 90,190 47,728 2.29 7.83 - -
SRA 9 9.3 9.1 9.6 9.1 +300 +3.33% 126,930 1,185,871 167,400 8.05 1.36 - -
SSM 6 6 6 0 0 0 0.00% - - 29,685 1.43 7.19 - -
STC 14.9 13.7 13.7 16.3 13.7 -1,200 -8.05% 700 10,630 77,618 3.73 5.12 - -
STP 5.2 5.2 5.2 0 0 0 0.00% - - 41,715 2.01 10.36 - -
SVN 2 2 2 0 0 0 0.00% - - 42,000 2.02 41.22 - -
TA9 8.2 8.2 7.8 8.2 7.7 0 0.00% 60,200 467,730 101,842 4.90 4.59 - -
TAR 29.7 29 29.7 29.9 28.1 -700 -2.36% 78,700 2,301,730 1,015,000 48.80 25.42 - -
TBX 20.5 20.5 20.5 0 0 0 0.00% - - 30,961 1.49 133.56 - -
TC6 4.3 4.3 4.3 4.3 4.3 0 0.00% 8,000 34,400 139,733 6.72 5.81 - -
TCS 8.4 8.8 8.8 8.8 8.8 +400 +4.76% 100 880 236,252 11.36 3.94 - -
TDN 5.2 5.2 5.2 5.2 5.2 0 0.00% 10,000 52,000 153,083 7.36 3.18 - -
TDT 11.6 10.9 11.5 11.8 10.8 -700 -6.03% 239,650 2,659,615 87,364 4.20 3.57 - -
TET 30.2 30.2 30.2 0 0 0 0.00% - - 172,229 8.28 18.08 - -
TFC 4.3 4.3 4.3 0 0 0 0.00% - - 72,369 3.48 6.18 - -
THB 11 10.8 11 11 10.8 -200 -1.82% 9,300 101,540 123,385 5.93 6.93 - -
THS 9 9 9 0 0 0 0.00% - - 24,300 1.17 8.06 - -
THT 7 7 7 7.3 7 0 0.00% 2,100 14,950 171,983 8.27 2.04 - -
TIG 6.7 6.5 6.7 6.7 6.3 -200 -2.99% 746,260 4,793,252 537,227 25.83 7.47 - -
TJC 5.9 6.4 6.4 6.4 6.4 +500 +8.47% 1,800 11,520 55,040 2.65 - - -
TKC 3.7 3.8 3.6 3.8 3.6 +100 +2.70% 5,200 18,760 40,782 1.96 - - -
TKU 12.9 12.9 12.9 0 0 0 0.00% 80 967 387,459 18.63 9.54 - -
TMB 10 11 11 11 11 +1,000 +10.00% 100 1,100 110,000 5.29 3.45 - -
TMC 12.9 13.5 13.5 13.5 13.5 +600 +4.65% 100 1,350 167,400 8.05 8.77 - -
TMX 11.7 11.7 11.7 0 0 0 0.00% - - 70,200 3.38 7.90 - -
TNG 15.1 15.1 15.2 15.3 15 0 0.00% 290,000 4,371,013 938,737 45.13 3.62 - -
TPH 9.6 9.6 9.6 0 0 0 0.00% - - 18,212 0.88 12.42 - -
TPP 9.9 9.9 9.9 0 0 0 0.00% - - 140,955 6.78 90.44 - -
TSB 7 7 7 0 0 0 0.00% - - 47,218 2.27 11.23 - -
TST 6.3 6.7 6.6 6.8 6.6 +400 +6.35% 14,000 93,570 32,160 1.55 14.46 - -
TTC 12.3 12.3 12.3 0 0 0 0.00% 77 914 73,068 3.51 4.49 - -
TTH 2.6 2.6 2.6 2.7 2.6 0 0.00% 176,880 460,681 77,740 3.74 1.63 - -
TTL 9 9.9 9.9 9.9 9.9 +900 +10.00% 100 990 414,352 19.92 27.37 - -
TTT 51.5 51.5 51.5 0 0 0 0.00% - - 235,366 11.32 4.45 - -
TTZ 2.4 2.3 2.3 2.3 2.2 -100 -4.17% 38,600 88,680 17,412 0.84 - - -
TV3 30.5 30.5 30.5 0 0 0 0.00% - - 252,420 12.14 12.99 - -
TV4 14.2 14.2 14.3 14.3 14.2 0 0.00% 3,900 55,650 223,937 10.77 8.92 - -
TVC 16.6 16.9 16.6 17 16.6 +300 +1.81% 150,200 2,540,240 676,281 32.51 43.14 - -
TVD 6.4 6.4 6.4 0 0 0 0.00% - - 287,762 13.83 5.72 - -
TXM 2.9 3 3 3.1 2.9 +100 +3.45% 900 2,700 21,000 1.01 68.16 - -
UNI 4.5 4.4 4.4 4.4 4.4 -100 -2.22% 2,000 8,800 67,391 3.24 153.77 - -
V12 9.7 9.7 9.7 0 0 0 0.00% - - 56,435 2.71 9.15 - -
V21 25.5 25.5 25.5 0 0 0 0.00% - - 305,995 14.71 106.06 - -
VAT 1.6 1.6 1.5 1.6 1.5 0 0.00% 700 1,060 7,272 0.35 - - -
VBC 17 17 17 0 0 0 0.00% - - 127,499 6.13 4.43 - -
VC1 9 9 9 0 0 0 0.00% - - 108,000 5.19 6.32 - -
VC2 13.9 13.5 13.5 13.5 13.5 -400 -2.88% 2,300 31,050 202,500 9.74 6.31 - -
VC3 17 16.8 16.9 17 16.6 -200 -1.18% 172,400 2,887,780 476,775 22.92 15.95 - -
VC6 8.9 8.6 8.1 8.6 8.1 -300 -3.37% 600 4,910 68,800 3.31 6.60 - -
VC7 4.9 5.3 4.9 5.3 4.9 +400 +8.16% 400 2,040 116,597 5.61 8.84 - -
VC9 11.7 11.7 11.7 0 0 0 0.00% - - 136,834 6.58 446.79 - -
VCC 9.7 9.7 9.7 9.7 9.7 0 0.00% 5,000 48,500 116,400 5.60 7.21 - -
VCG 26.9 26.9 26.7 26.9 26 0 0.00% 120,100 3,218,420 11,882,017 571.25 17.21 - -
VCM 50 50 50 0 0 0 0.00% - - 150,000 7.21 14.11 - -
VCR 13.7 13.7 14.1 14.1 13.5 0 0.00% 40,500 552,360 482,788 23.21 - - -
VCS 83 83.8 83.2 85 82.1 +800 +0.96% 160,876 13,499,238 13,139,840 631.72 9.64 - -
VDL 26.9 26.9 26.9 0 0 0 0.00% - - 394,277 18.96 25.68 - -
VE1 7.5 7.5 7.5 0 0 0 0.00% - - 44,485 2.14 - - -
VE2 7.5 7.5 7.5 0 0 0 0.00% - - 15,736 0.76 - - -
VE3 6 6 6 0 0 0 0.00% - - 7,918 0.38 26.17 - -
VE4 5 5 5 0 0 0 0.00% - - 5,140 0.25 18.69 - -
VE8 9 9 9 0 0 0 0.00% - - 16,200 0.78 - - -
VE9 1.4 1.5 1.5 1.5 1.5 +100 +7.14% 100 150 18,785 0.90 - - -
VGP 21.2 21.2 21.2 0 0 0 0.00% - - 165,910 7.98 28.92 - -
VGS 7 7 7.1 7.1 7 0 0.00% 6,000 42,100 294,781 14.17 6.73 - -
VHE 7.8 7.1 7.1 7.1 7.1 -700 -8.97% 1,070 7,597 62,480 3.00 6.53 - -
VHL 27.3 27.3 27.4 27.4 27.3 0 0.00% 1,100 30,130 682,500 32.81 4.86 - -
VIE 10 10 10 0 0 0 0.00% - - 15,612 0.75 - - -
VIG 1.1 1.1 1 1.2 1 0 0.00% 114,700 126,170 37,547 1.81 - - -
VIT 14.8 14.8 14.8 0 0 0 0.00% - - 288,595 13.87 3.60 - -
VIX 5.8 5.8 5.6 5.8 5.6 0 0.00% 28,000 160,100 585,595 28.15 5.12 - -
VKC 3 2.9 2.9 2.9 2.9 -100 -3.33% 3,000 8,700 55,909 2.69 8.40 - -
VLA 13.3 13.3 13.3 0 0 0 0.00% - - 14,364 0.69 14.06 - -
VMC 10.2 10.5 10.2 10.9 10.2 +300 +2.94% 12,500 131,940 210,000 10.10 7.06 - -
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.32 - - -
VMS 9 9 9 0 0 0 0.00% - - 81,000 3.89 13.58 - -
VNC 33.4 36 35.9 36 35.9 +2,600 +7.78% 333 11,882 377,984 18.17 8.59 - -
VNF 29.7 29.7 29.7 0 0 0 0.00% - - 248,789 11.96 10.33 - -
VNR 17.5 17.5 17 17.5 17 0 0.00% 17,000 297,140 2,293,829 110.28 8.12 - -
VNT 42.4 46.6 42.4 46.6 42.4 +4,200 +9.91% 200 8,900 554,242 26.65 58.69 - -
VSA 17.5 17.5 17.5 0 0 0 0.00% - - 246,689 11.86 7.04 - -
VSM 9.3 9.3 9.3 0 0 0 0.00% - - 28,365 1.36 3.97 - -
VTC 6.1 6.1 6.1 0 0 0 0.00% - - 27,628 1.33 39.74 - -
VTH 10.5 10.5 10.5 0 0 0 0.00% - - 52,500 2.52 9.47 - -
VTJ 6 5.4 5.4 5.4 5.4 -600 -10.00% 100 540 61,560 2.96 7.55 - -
VTL 16.2 16.2 16.2 0 0 0 0.00% - - 81,972 3.94 - - -
VTS 32 32 32 0 0 0 0.00% - - 64,000 3.08 - - -
VTV 9.5 9.5 9.5 0 0 0 0.00% - - 296,398 14.25 13.08 - -
VXB 8.1 8.1 8.1 0 0 0 0.00% - - 32,797 1.58 - - -
WCS 158 158 158 0 0 0 0.00% - - 395,000 18.99 5.84 - -
WSS 1.9 1.9 1.9 1.9 1.9 0 0.00% 200 380 95,570 4.59 - - -
X20 9.4 9.4 9.4 0 0 0 0.00% - - 162,150 7.80 6.48 - -
合計 178,394,851 8,576.68 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