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

ホーチミン証取株価

※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/hose
2020/09/24 09:18VNT(ベトナムタイム)
VN インデックス
（10分ディレイ表示） 		912.50
0.00/0.00%
売買高 0 株
（前日比 -100.00%）
売買高（相対取引を含む） 0 株
（前日比 -100.00%）
値上がり銘柄数 0
値下がり銘柄数 0
変わらず銘柄数 392
総銘柄数 392
売買代金 0 百万VND
（前日比 -100.00%）
売買代金（相対取引を含む） 0 百万VND
（前日比 -100.00%）
VN30 858.30 0 0%
VNMID 990.18 +4.74 +0.48%
VNSML 829.20 +2.99 +0.36%
VN100 833.24 +4.85 +0.59%
VNALL 834.42 +4.68 +0.56%
VN Diamond 939.80 +7.37 +0.79%
VNFIN Lead 1,003.29 +8.99 +0.9%
VNFIN Select 987.74 +7.34 +0.75%
VNX Allshare 1,328.78 +6.88 +0.54%
前日終値 912.50 (09/23) 
始値
高値
安値
年初来高値 991.46 (01/22) 
年初来安値 659.21 (03/24) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 0 0 0
金額 (百万VND) 0 0 0
産業トレンド
0.00 0.00 0.00 0.00 0.00 0.00
0.00 0.00 0.00 0.00 0.00 - -
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   |   FUND
 ホーチミン証取株価（2020/09/24 09:18VNT）
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
AAA 12.4 12.4 0 0 0 0 0.00% - - 2,618,880 119.58 8.53 - -
AAM 11 11 0 0 0 0 0.00% - - 114,963 5.25 76.30 - -
ABS 11.8 11.8 0 0 0 0 0.00% - - 441,791 20.17 13.28 - -
ABT 32 32 0 0 0 0 0.00% - - 367,912 16.80 11.23 - -
ACC 19.3 19.3 0 0 0 0 0.00% - - 193,000 8.81 3.76 - -
ACL 15.3 15.3 0 0 0 0 0.00% - - 348,835 15.93 9.50 - -
ADS 8.99 8.99 0 0 0 0 0.00% - - 252,344 11.52 - - -
AGG 29.8 29.8 0 0 0 0 0.00% - - 2,456,049 112.15 4.95 - -
AGM 13.85 13.85 0 0 0 0 0.00% - - 252,070 11.51 8.16 - -
AGR 4.86 4.86 0 0 0 0 0.00% - - 1,026,432 46.87 13.14 - -
AMD 2.59 2.59 0 0 0 0 0.00% - - 423,478 19.34 16.34 - -
ANV 19.25 19.25 0 0 0 0 0.00% - - 2,447,212 111.74 5.74 - -
APC 21.3 21.3 0 0 0 0 0.00% - - 423,977 19.36 5.86 - -
APG 10.4 10.4 0 0 0 0 0.00% - - 353,901 16.16 13.09 - -
APH 75.2 75.2 0 0 0 0 0.00% - - - - - - -
ASG 30 30 0 0 0 0 0.00% - - 1,891,349 86.36 - - -
ASM 8.15 8.15 0 0 0 0 0.00% - - 2,109,773 96.34 3.55 - -
ASP 6.11 6.11 0 0 0 0 0.00% - - 228,145 10.42 7.68 - -
AST 52.9 52.9 0 0 0 0 0.00% - - 2,380,500 108.70 26.95 - -
ATG 0.62 0.62 0 0 0 0 0.00% - - 9,436 0.43 102.83 - -
BBC 49.3 49.3 0 0 0 0 0.00% - - 760,245 34.71 6.30 - -
BCE 7.7 7.7 0 0 0 0 0.00% - - 231,000 10.55 6.34 - -
BCG 8.1 8.1 0 0 0 0 0.00% - - 1,101,647 50.30 12.81 - -
BCM 41.5 41.5 0 0 0 0 0.00% - - - - 22.84 - -
BFC 16.3 16.3 0 0 0 0 0.00% - - 931,838 42.55 7.77 - -
BHN 63 63 0 0 0 0 0.00% - - 14,603,400 666.82 37.23 - -
BIC 20 20 0 0 0 0 0.00% - - 2,345,538 107.10 10.64 - -
BID 41.4 41.4 0 0 0 0 0.00% - - 166,511,547 7,603.27 19.29 - -
BMC 10.85 10.85 0 0 0 0 0.00% - - 134,460 6.14 9.38 - -
BMI 25.5 25.5 0 0 0 0 0.00% - - 2,329,528 106.37 12.85 - -
BMP 60.2 60.2 0 0 0 0 0.00% - - 4,928,028 225.02 10.41 - -
BRC 10.6 10.6 0 0 0 0 0.00% - - 131,175 5.99 6.65 - -
BSI 8.31 8.31 0 0 0 0 0.00% - - 1,010,252 46.13 11.05 - -
BTP 14.25 14.25 0 0 0 0 0.00% - - 861,920 39.36 4 - -
BTT 34.55 34.55 0 0 0 0 0.00% - - 466,425 21.30 12.48 - -
BVH 49.85 49.85 0 0 0 0 0.00% - - 37,004,790 1,689.72 33.72 - -
BWE 26.3 26.3 0 0 0 0 0.00% - - 3,945,000 180.14 7.63 - -
C32 25.5 25.5 0 0 0 0 0.00% - - 383,269 17.50 4.30 - -
C47 9.9 9.9 0 0 0 0 0.00% - - 168,499 7.69 11.83 - -
CAV 70.4 70.4 0 0 0 0 0.00% - - 4,047,256 184.81 9.07 - -
CCI 15.95 15.95 0 0 0 0 0.00% - - 279,781 12.78 8.78 - -
CCL 8.23 8.23 0 0 0 0 0.00% - - 390,924 17.85 8.27 - -
CDC 25.5 25.5 0 0 0 0 0.00% - - 400,513 18.29 10.86 - -
CEE 14.55 14.55 0 0 0 0 0.00% - - 574,725 26.24 - - -
CHP 19.3 19.3 0 0 0 0 0.00% - - 2,835,414 129.47 17.96 - -
CIG 1.81 1.81 0 0 0 0 0.00% - - 57,087 2.61 - - -
CII 18.4 18.4 0 0 0 0 0.00% - - 4,394,624 200.67 4.82 - -
CKG 11.3 11.3 0 0 0 0 0.00% - - 593,248 27.09 5.62 - -
CLC 28.8 28.8 0 0 0 0 0.00% - - 754,778 34.46 5.54 - -
CLG 1.22 1.22 0 0 0 0 0.00% - - 25,803 1.18 - - -
CLL 29 29 0 0 0 0 0.00% - - 986,000 45.02 11.57 - -
CLW 24 24 0 0 0 0 0.00% - - 312,000 14.25 17.66 - -
CMG 36.2 36.2 0 0 0 0 0.00% - - 3,619,995 165.30 21.27 - -
CMV 13.1 13.1 0 0 0 0 0.00% - - 158,561 7.24 10.73 - -
CMX 17 17 0 0 0 0 0.00% - - 449,522 20.53 2.68 - -
CNG 21.85 21.85 0 0 0 0 0.00% - - 589,943 26.94 10.49 - -
COM 47 47 0 0 0 0 0.00% - - 663,670 30.30 22.63 - -
CRC 12.25 12.25 0 0 0 0 0.00% - - 183,750 8.39 30.84 - -
CRE 23.4 23.4 0 0 0 0 0.00% - - 1,871,997 85.48 5.54 - -
CSM 15.8 15.8 0 0 0 0 0.00% - - 1,637,279 74.76 21.40 - -
CSV 27.5 27.5 0 0 0 0 0.00% - - 1,215,500 55.50 5.30 - -
CTD 73.1 73.1 0 0 0 0 0.00% - - 5,576,987 254.66 8.20 - -
CTF 21.25 21.25 0 0 0 0 0.00% - - 967,724 44.19 - - -
CTG 26.25 26.25 0 0 0 0 0.00% - - 97,739,370 4,462.98 8.76 - -
CTI 14.75 14.75 0 0 0 0 0.00% - - 808,300 36.91 8.99 - -
CTS 7.55 7.55 0 0 0 0 0.00% - - 803,317 36.68 12.77 - -
CVT 18.8 18.8 0 0 0 0 0.00% - - 689,789 31.50 4.55 - -
D2D 68.7 68.7 0 0 0 0 0.00% - - 1,463,995 66.85 3.18 - -
DAG 7 7 0 0 0 0 0.00% - - 362,557 16.56 11.35 - -
DAH 5.07 5.07 0 0 0 0 0.00% - - 173,394 7.92 - - -
DAT 39 39 0 0 0 0 0.00% - - 1,794,211 81.93 33.45 - -
DBC 46.35 46.35 0 0 0 0 0.00% - - 4,855,807 221.73 4.25 - -
DBD 45.5 45.5 0 0 0 0 0.00% - - 2,383,241 108.82 16.20 - -
DCL 19.8 19.8 0 0 0 0 0.00% - - 1,125,290 51.38 9.54 - -
DCM 10.2 10.2 0 0 0 0 0.00% - - 5,399,880 246.57 11.05 - -
DGC 40.15 40.15 0 0 0 0 0.00% - - 5,972,958 272.74 7.07 - -
DGW 53.5 53.5 0 0 0 0 0.00% - - 2,300,515 105.05 11.52 - -
DHA 39.2 39.2 0 0 0 0 0.00% - - 577,262 26.36 7.59 - -
DHC 44.5 44.5 0 0 0 0 0.00% - - 2,491,812 113.78 7.97 - -
DHG 106 106 0 0 0 0 0.00% - - 13,859,084 632.83 20.20 - -
DHM 7.61 7.61 0 0 0 0 0.00% - - 238,925 10.91 50.06 - -
DIG 14.45 14.45 0 0 0 0 0.00% - - 4,482,926 204.70 10.06 - -
DLG 1.41 1.41 0 0 0 0 0.00% - - 422,027 19.27 - - -
DMC 60.8 60.8 0 0 0 0 0.00% - - 2,111,430 96.41 9.07 - -
DPG 26.1 26.1 0 0 0 0 0.00% - - 1,135,345 51.84 5.23 - -
DPM 16.65 16.65 0 0 0 0 0.00% - - 6,515,715 297.52 9.28 - -
DPR 40.05 40.05 0 0 0 0 0.00% - - 1,606,998 73.38 11.19 - -
DQC 16.6 16.6 0 0 0 0 0.00% - - 457,464 20.89 27.03 - -
DRC 19.2 19.2 0 0 0 0 0.00% - - 2,280,818 104.15 9.20 - -
DRH 7.4 7.4 0 0 0 0 0.00% - - 446,619 20.39 6.96 - -
DRL 52.6 52.6 0 0 0 0 0.00% - - 499,700 22.82 10.75 - -
DSN 44.7 44.7 0 0 0 0 0.00% - - 540,111 24.66 15.80 - -
DTA 4.56 4.56 0 0 0 0 0.00% - - 82,353 3.76 38.99 - -
DTL 9 9 0 0 0 0 0.00% - - 545,679 24.92 - - -
DTT 8.93 8.93 0 0 0 0 0.00% - - 72,796 3.32 8.36 - -
DVP 41.2 41.2 0 0 0 0 0.00% - - 1,648,000 75.25 6.69 - -
DXG 10.5 10.5 0 0 0 0 0.00% - - 5,442,015 248.49 30.44 - -
DXV 3.8 3.8 0 0 0 0 0.00% - - 37,620 1.72 12.44 - -
E1VFVN30 14.38 14.38 0 0 0 0 0.00% - - - - - - -
EIB 17.1 17.1 0 0 0 0 0.00% - - 21,023,303 959.97 30.18 - -
ELC 7.22 7.22 0 0 0 0 0.00% - - 365,467 16.69 8.65 - -
EMC 19 19 0 0 0 0 0.00% - - 290,649 13.27 165.62 - -
EVE 10.2 10.2 0 0 0 0 0.00% - - 388,089 17.72 7 - -
EVG 5 5 0 0 0 0 0.00% - - 300,000 13.70 14.52 - -
FCM 6.11 6.11 0 0 0 0 0.00% - - 250,510 11.44 6.61 - -
FCN 10.6 10.6 0 0 0 0 0.00% - - 1,251,111 57.13 6.26 - -
FDC 14.4 14.4 0 0 0 0 0.00% - - 556,178 25.40 771.94 - -
FIR 30.7 30.7 0 0 0 0 0.00% - - 638,560 29.16 8.86 - -
FIT 8.89 8.89 0 0 0 0 0.00% - - 2,264,552 103.40 25.69 - -
FLC 3.15 3.15 0 0 0 0 0.00% - - 2,236,493 102.12 - - -
FMC 34.7 34.7 0 0 0 0 0.00% - - 1,701,827 77.71 7.19 - -
FPT 51.1 51.1 0 0 0 0 0.00% - - 40,057,551 1,829.11 10.59 - -
FRT 25.3 25.3 0 0 0 0 0.00% - - 1,998,239 91.24 27.45 - -
FTM 1.45 1.45 0 0 0 0 0.00% - - 72,500 3.31 - - -
FTS 13.75 13.75 0 0 0 0 0.00% - - 1,818,673 83.04 53.05 - -
FUCTVGF1 11.9 11.9 0 0 0 0 0.00% - - - - - - -
FUCTVGF2 9.54 9.54 0 0 0 0 0.00% - - - - - - -
FUCVREIT 5.56 5.56 0 0 0 0 0.00% - - - - - - -
FUESSV30 10.6 10.6 0 0 0 0 0.00% - - - - - - -
FUESSV50 12.6 12.6 0 0 0 0 0.00% - - - - - - -
FUESSVFL 10.19 10.19 0 0 0 0 0.00% - - - - - - -
FUEVFVND 13.4 13.4 0 0 0 0 0.00% - - - - - - -
FUEVN100 11.16 11.16 0 0 0 0 0.00% - - - - - - -
GAB 155.9 155.9 0 0 0 0 0.00% - - 2,151,420 98.24 183.16 - -
GAS 72.7 72.7 0 0 0 0 0.00% - - 139,144,165 6,353.61 13.92 - -
GDT 35.05 35.05 0 0 0 0 0.00% - - 591,872 27.03 8.35 - -
GEG 16.3 16.3 0 0 0 0 0.00% - - 3,323,434 151.75 13.71 - -
GEX 25 25 0 0 0 0 0.00% - - 11,749,226 536.49 17.78 - -
GIL 25.35 25.35 0 0 0 0 0.00% - - 912,600 41.67 3.30 - -
GMC 16.7 16.7 0 0 0 0 0.00% - - 446,677 20.40 5.56 - -
GMD 23.7 23.7 0 0 0 0 0.00% - - 7,037,121 321.33 15.91 - -
GSP 10.55 10.55 0 0 0 0 0.00% - - 379,800 17.34 6 - -
GTA 12.3 12.3 0 0 0 0 0.00% - - 120,909 5.52 8.32 - -
GTN 26.2 26.2 0 0 0 0 0.00% - - 6,523,800 297.89 - - -
GVR 12.1 12.1 0 0 0 0 0.00% - - 48,400,000 2,210.05 15.50 - -
HAG 4.6 4.6 0 0 0 0 0.00% - - 4,266,037 194.80 - - -
HAH 13.3 13.3 0 0 0 0 0.00% - - 630,324 28.78 5.28 - -
HAI 2.68 2.68 0 0 0 0 0.00% - - 489,590 22.36 - - -
HAP 6 6 0 0 0 0 0.00% - - 332,827 15.20 26.64 - -
HAR 3.61 3.61 0 0 0 0 0.00% - - 358,055 16.35 43.08 - -
HAS 8.45 8.45 0 0 0 0 0.00% - - 65,910 3.01 16.02 - -
HAX 13.2 13.2 0 0 0 0 0.00% - - 483,254 22.07 14.69 - -
HBC 11.15 11.15 0 0 0 0 0.00% - - 2,574,261 117.55 9.35 - -
HCD 2.97 2.97 0 0 0 0 0.00% - - 80,190 3.66 10.03 - -
HCM 20.7 20.7 0 0 0 0 0.00% - - 6,314,366 288.33 12.88 - -
HDB 31.05 31.05 0 0 0 0 0.00% - - 29,991,856 1,369.49 7.34 - -
HDC 21.2 21.2 0 0 0 0 0.00% - - 1,396,550 63.77 6.73 - -
HDG 24.25 24.25 0 0 0 0 0.00% - - 3,740,378 170.79 2.91 - -
HHS 4.82 4.82 0 0 0 0 0.00% - - 1,324,266 60.47 4.03 - -
HID 2.8 2.8 0 0 0 0 0.00% - - 164,526 7.51 - - -
HII 17.45 17.45 0 0 0 0 0.00% - - 485,983 22.19 12.71 - -
HMC 14.3 14.3 0 0 0 0 0.00% - - 300,300 13.71 - - -
HNG 12.2 12.2 0 0 0 0 0.00% - - 13,524,358 617.55 - - -
HOT 45 45 0 0 0 0 0.00% - - 359,997 16.44 - - -
HPG 25.8 25.8 0 0 0 0 0.00% - - 85,482,693 3,903.32 8.19 - -
HPX＊ 26.8 26.8 0 0 0 0 0.00% - - 6,163,880 281.46 15.49 - -
HQC 1.72 1.72 0 0 0 0 0.00% - - 819,751 37.43 29.59 - -
HRC 49.3 49.3 0 0 0 0 0.00% - - 1,489,186 68.00 179.47 - -
HSG 14.2 14.2 0 0 0 0 0.00% - - 6,309,601 288.11 7.66 - -
HSL 5.1 5.1 0 0 0 0 0.00% - - 80,325 3.67 2.24 - -
HT1 16 16 0 0 0 0 0.00% - - 6,104,671 278.75 8.21 - -
HTI 12 12 0 0 0 0 0.00% - - 299,390 13.67 4.63 - -
HTL 13.85 13.85 0 0 0 0 0.00% - - 166,200 7.59 21.07 - -
HTN 26.8 26.8 0 0 0 0 0.00% - - 886,068 40.46 3.78 - -
HTV 12.5 12.5 0 0 0 0 0.00% - - 163,800 7.48 6.35 - -
HU1 6.2 6.2 0 0 0 0 0.00% - - 62,000 2.83 6.85 - -
HU3 7.6 7.6 0 0 0 0 0.00% - - 76,000 3.47 7.46 - -
HUB 22.4 22.4 0 0 0 0 0.00% - - 341,510 15.59 5.34 - -
HVH 8.5 8.5 0 0 0 0 0.00% - - 182,325 8.33 3.95 - -
HVN 26.85 26.85 0 0 0 0 0.00% - - 38,081,109 1,738.86 - - -
HVX 3.37 3.37 0 0 0 0 0.00% - - 139,940 6.39 17.91 - -
IBC 21.75 21.75 0 0 0 0 0.00% - - 1,774,577 81.03 - - -
ICT 21.5 21.5 0 0 0 0 0.00% - - 691,978 31.60 6.26 - -
IDI 4.96 4.96 0 0 0 0 0.00% - - 1,129,117 51.56 8.46 - -
IJC 12.3 12.3 0 0 0 0 0.00% - - 1,686,297 77.00 6.52 - -
ILB 17.1 17.1 0 0 0 0 0.00% - - 418,988 19.13 6.96 - -
IMP 48.4 48.4 0 0 0 0 0.00% - - 3,107,390 141.89 13.14 - -
ITA 4.64 4.64 0 0 0 0 0.00% - - 4,353,812 198.80 145.67 - -
ITC 14.85 14.85 0 0 0 0 0.00% - - 1,070,365 48.88 7.24 - -
ITD 9.89 9.89 0 0 0 0 0.00% - - 187,837 8.58 10.92 - -
JVC 5.09 5.09 0 0 0 0 0.00% - - 572,626 26.15 - - -
KBC 14.4 14.4 0 0 0 0 0.00% - - 6,764,547 308.88 13.01 - -
KDC 37.2 37.2 0 0 0 0 0.00% - - 7,650,594 349.34 111.02 - -
KDH 24.55 24.55 0 0 0 0 0.00% - - 13,718,702 626.42 12 - -
KHP 6.36 6.36 0 0 0 0 0.00% - - 254,726 11.63 - - -
KMR 2.25 2.25 0 0 0 0 0.00% - - 127,975 5.84 - - -
KOS 31.7 31.7 0 0 0 0 0.00% - - - - 150.21 - -
KPF 13.95 13.95 0 0 0 0 0.00% - - 251,350 11.48 8.63 - -
KSB 31.2 31.2 0 0 0 0 0.00% - - 1,670,660 76.29 4.89 - -
L10 14.95 14.95 0 0 0 0 0.00% - - 146,361 6.68 8.71 - -
LAF 10.6 10.6 0 0 0 0 0.00% - - 156,117 7.13 9.63 - -
LBM 33.9 33.9 0 0 0 0 0.00% - - 339,000 15.48 5.26 - -
LCG 8.8 8.8 0 0 0 0 0.00% - - 1,014,184 46.31 5.09 - -
LCM 0.7 0.7 0 0 0 0 0.00% - - 17,243 0.79 9.48 - -
LDG 7.1 7.1 0 0 0 0 0.00% - - 1,702,739 77.75 4.18 - -
LEC 15.7 15.7 0 0 0 0 0.00% - - 409,770 18.71 - - -
LGC 52.9 52.9 0 0 0 0 0.00% - - 10,202,017 465.85 33.75 - -
LGL 4.75 4.75 0 0 0 0 0.00% - - 244,611 11.17 - - -
LHG 27.7 27.7 0 0 0 0 0.00% - - 1,385,333 63.26 8.37 - -
LIX 57.5 57.5 0 0 0 0 0.00% - - 1,863,000 85.07 8.99 - -
LM8 11.35 11.35 0 0 0 0 0.00% - - 106,562 4.87 19.04 - -
LSS 6.05 6.05 0 0 0 0 0.00% - - 405,319 18.51 16.12 - -
MBB 19.2 19.2 0 0 0 0 0.00% - - 46,299,393 2,114.13 5.50 - -
MCG 1.84 1.84 0 0 0 0 0.00% - - 95,772 4.37 7.68 - -
MCP 34.5 34.5 0 0 0 0 0.00% - - 519,315 23.71 48.57 - -
MDG 11 11 0 0 0 0 0.00% - - 113,573 5.19 9.33 - -
MHC 7.08 7.08 0 0 0 0 0.00% - - 293,160 13.39 - - -
MSH 31.65 31.65 0 0 0 0 0.00% - - 1,582,798 72.27 4.47 - -
MSN 55.4 55.4 0 0 0 0 0.00% - - 65,077,452 2,971.57 17.07 - -
MWG 101.9 101.9 0 0 0 0 0.00% - - 46,128,067 2,106.30 12.20 - -
NAF 22 22 0 0 0 0 0.00% - - 1,318,388 60.20 13.58 - -
NBB 19.9 19.9 0 0 0 0 0.00% - - 1,857,093 84.80 8.38 - -
NCT 67.7 67.7 0 0 0 0 0.00% - - 1,771,420 80.89 8.64 - -
NHH 56.5 56.5 0 0 0 0 0.00% - - 1,945,860 88.85 34.61 - -
NKG 8 8 0 0 0 0 0.00% - - 1,375,999 62.83 20.18 - -
NLG＊ 25.65 25.65 0 0 0 0 0.00% - - 6,404,871 292.46 7.92 - -
NNC 47.55 47.55 0 0 0 0 0.00% - - 1,042,296 47.59 8.47 - -
NSC 73.2 73.2 0 0 0 0 0.00% - - 1,286,455 58.74 7.08 - -
NT2 23.7 23.7 0 0 0 0 0.00% - - 6,822,662 311.54 8.52 - -
NTL 17.2 17.2 0 0 0 0 0.00% - - 1,049,027 47.90 6.21 - -
NVL 63.6 63.6 0 0 0 0 0.00% - - 61,756,938 2,819.95 15.84 - -
NVT 4.79 4.79 0 0 0 0 0.00% - - 433,495 19.79 20.84 - -
OGC 5.68 5.68 0 0 0 0 0.00% - - 1,704,000 77.81 15.39 - -
OPC 56 56 0 0 0 0 0.00% - - 1,488,328 67.96 14.06 - -
PAC 23.7 23.7 0 0 0 0 0.00% - - 1,101,379 50.29 7.45 - -
PAN 20.7 20.7 0 0 0 0 0.00% - - 4,346,146 198.45 18.86 - -
PC1 21.6 21.6 0 0 0 0 0.00% - - 3,441,388 157.14 9.96 - -
PDN 73.5 73.5 0 0 0 0 0.00% - - 1,361,364 62.16 9.58 - -
PDR 40 40 0 0 0 0 0.00% - - 14,810,115 676.26 14.61 - -
PET 9.8 9.8 0 0 0 0 0.00% - - 818,991 37.40 7.07 - -
PGC 18.2 18.2 0 0 0 0 0.00% - - 1,098,175 50.14 8.63 - -
PGD 27 27 0 0 0 0 0.00% - - 2,429,948 110.96 14.76 - -
PGI 19.95 19.95 0 0 0 0 0.00% - - 1,769,920 80.82 9.01 - -
PHC 10.8 10.8 0 0 0 0 0.00% - - 278,081 12.70 7.40 - -
PHR 58.5 58.5 0 0 0 0 0.00% - - 7,926,703 361.95 9.37 - -
PIT 4.52 4.52 0 0 0 0 0.00% - - 64,230 2.93 13.25 - -
PJT 10.5 10.5 0 0 0 0 0.00% - - 161,285 7.36 5.31 - -
PLP 7.7 7.7 0 0 0 0 0.00% - - 192,500 8.79 3.65 - -
PLX 51.6 51.6 0 0 0 0 0.00% - - 62,890,763 2,871.72 54.85 - -
PME 70.1 70.1 0 0 0 0 0.00% - - 5,258,315 240.11 16.89 - -
PMG 12.5 12.5 0 0 0 0 0.00% - - 579,203 26.45 16.81 - -
PNC 9.5 9.5 0 0 0 0 0.00% - - 102,594 4.68 - - -
PNJ 63.4 63.4 0 0 0 0 0.00% - - 14,272,863 651.73 13.75 - -
POM 5.2 5.2 0 0 0 0 0.00% - - 1,448,426 66.14 - - -
POW 10.4 10.4 0 0 0 0 0.00% - - 24,355,465 1,112.12 11.25 - -
PPC 23.9 23.9 0 0 0 0 0.00% - - 7,662,652 349.89 6.97 - -
PSH 18.9 18.9 0 0 0 0 0.00% - - 2,385,119 108.91 - - -
PTB 53.3 53.3 0 0 0 0 0.00% - - 2,454,954 112.10 6.46 - -
PTC 9.09 9.09 0 0 0 0 0.00% - - 147,349 6.73 3.07 - -
PTL 5.45 5.45 0 0 0 0 0.00% - - 538,815 24.60 193.90 - -
PVD 11.5 11.5 0 0 0 0 0.00% - - 4,842,993 221.14 19.06 - -
PVT 12.75 12.75 0 0 0 0 0.00% - - 3,588,362 163.85 6.08 - -
PXI 4.17 4.17 0 0 0 0 0.00% - - 125,100 5.71 - - -
PXS 5.6 5.6 0 0 0 0 0.00% - - 336,000 15.34 - - -
PXT 1.56 1.56 0 0 0 0 0.00% - - 31,200 1.42 - - -
QBS 2.36 2.36 0 0 0 0 0.00% - - 163,619 7.47 - - -
QCG 6.29 6.29 0 0 0 0 0.00% - - 1,730,562 79.02 24.71 - -
RAL 103.2 103.2 0 0 0 0 0.00% - - 1,186,800 54.19 7.13 - -
RDP 7.8 7.8 0 0 0 0 0.00% - - 291,226 13.30 4.88 - -
REE 40.05 40.05 0 0 0 0 0.00% - - 12,417,540 567.01 8.38 - -
RIC 4.57 4.57 0 0 0 0 0.00% - - 321,585 14.68 - - -
ROS 2.13 2.13 0 0 0 0 0.00% - - 1,208,984 55.20 - - -
S4A 29.6 29.6 0 0 0 0 0.00% - - 1,249,120 57.04 15.27 - -
SAB 190 190 0 0 0 0 0.00% - - 121,843,425 5,563.63 28.60 - -
SAM 10.9 10.9 0 0 0 0 0.00% - - 2,795,899 127.67 39.32 - -
SAV 11.5 11.5 0 0 0 0 0.00% - - 163,347 7.46 6.76 - -
SBA 15.65 15.65 0 0 0 0 0.00% - - 943,463 43.08 21.27 - -
SBT 14.4 14.4 0 0 0 0 0.00% - - 8,449,064 385.80 22.58 - -
SBV 11.2 11.2 0 0 0 0 0.00% - - 305,833 13.96 4.74 - -
SC5 18.1 18.1 0 0 0 0 0.00% - - 271,201 12.38 15.06 - -
SCD 22.55 22.55 0 0 0 0 0.00% - - 191,171 8.73 19.81 - -
SCR 6.31 6.31 0 0 0 0 0.00% - - 2,311,708 105.56 10.06 - -
SCS 123.5 123.5 0 0 0 0 0.00% - - 6,267,094 286.17 12.83 - -
SFC 23.8 23.8 0 0 0 0 0.00% - - 267,389 12.21 13.02 - -
SFG 6.55 6.55 0 0 0 0 0.00% - - 313,728 14.33 - - -
SFI 19.9 19.9 0 0 0 0 0.00% - - 265,770 12.14 6.01 - -
SGN 67.7 67.7 0 0 0 0 0.00% - - 2,270,224 103.66 8.63 - -
SGR 23.9 23.9 0 0 0 0 0.00% - - 1,088,404 49.70 7.27 - -
SGT 5.57 5.57 0 0 0 0 0.00% - - 412,189 18.82 - - -
SHA 4.44 4.44 0 0 0 0 0.00% - - 134,697 6.15 4.73 - -
SHI 9.18 9.18 0 0 0 0 0.00% - - 796,542 36.37 9.26 - -
SHP 23.7 23.7 0 0 0 0 0.00% - - 2,220,932 101.41 10.49 - -
SII 18.2 18.2 0 0 0 0 0.00% - - 1,174,848 53.65 - - -
SJD 18.5 18.5 0 0 0 0 0.00% - - 1,276,474 58.29 8.99 - -
SJF 2.39 2.39 0 0 0 0 0.00% - - 189,288 8.64 - - -
SJS 24 24 0 0 0 0 0.00% - - 2,733,540 124.82 25.92 - -
SKG 9.78 9.78 0 0 0 0 0.00% - - 619,384 28.28 14.67 - -
SMA 10.6 10.6 0 0 0 0 0.00% - - 201,628 9.21 47.16 - -
SMB 34.2 34.2 0 0 0 0 0.00% - - 1,020,755 46.61 6.32 - -
SMC 10.3 10.3 0 0 0 0 0.00% - - 627,506 28.65 7.67 - -
SPM 12.45 12.45 0 0 0 0 0.00% - - 171,437 7.83 18.48 - -
SRC 17.2 17.2 0 0 0 0 0.00% - - 482,690 22.04 9.21 - -
SRF 12.7 12.7 0 0 0 0 0.00% - - 390,086 17.81 6.18 - -
SSC 54.5 54.5 0 0 0 0 0.00% - - 723,312 33.03 15.54 - -
SSI 16.7 16.7 0 0 0 0 0.00% - - 10,035,637 458.25 8.68 - -
ST8 10 10 0 0 0 0 0.00% - - 257,209 11.74 16.74 - -
STB 12.65 12.65 0 0 0 0 0.00% - - 22,816,216 1,041.84 9.38 - -
STG 14.8 14.8 0 0 0 0 0.00% - - 1,454,150 66.40 42.14 - -
STK 15.55 15.55 0 0 0 0 0.00% - - 1,060,281 48.41 6.84 - -
SVC 68 68 0 0 0 0 0.00% - - 2,264,432 103.40 16.05 - -
SVI 65 65 0 0 0 0 0.00% - - 834,108 38.09 5.41 - -
SVT 14.4 14.4 0 0 0 0 0.00% - - 166,746 7.61 17.39 - -
SZC 26.85 26.85 0 0 0 0 0.00% - - 2,685,000 122.60 12.69 - -
SZL 50.8 50.8 0 0 0 0 0.00% - - 924,098 42.20 8.88 - -
TAC 44 44 0 0 0 0 0.00% - - 1,490,551 68.06 9.56 - -
TBC 24.2 24.2 0 0 0 0 0.00% - - 1,536,700 70.17 14.81 - -
TCB 22.3 22.3 0 0 0 0 0.00% - - 78,053,121 3,564.07 7.19 - -
TCD 9.9 9.9 0 0 0 0 0.00% - - 468,216 21.38 5.59 - -
TCH 20.9 20.9 0 0 0 0 0.00% - - 7,383,376 337.14 9.56 - -
TCL 28.4 28.4 0 0 0 0 0.00% - - 856,500 39.11 8.11 - -
TCM 22.3 22.3 0 0 0 0 0.00% - - 1,381,884 63.10 5.48 - -
TCO 11.2 11.2 0 0 0 0 0.00% - - 187,354 8.55 11.49 - -
TCR 3.33 3.33 0 0 0 0 0.00% - - 151,266 6.91 4 - -
TCT 28.65 28.65 0 0 0 0 0.00% - - 366,376 16.73 191.29 - -
TDC 9.08 9.08 0 0 0 0 0.00% - - 908,000 41.46 5.42 - -
TDG 2.4 2.4 0 0 0 0 0.00% - - 40,248 1.84 - - -
TDH 7.87 7.87 0 0 0 0 0.00% - - 738,823 33.74 6.27 - -
TDM 23.6 23.6 0 0 0 0 0.00% - - 2,258,520 103.13 10.71 - -
TDW 24 24 0 0 0 0 0.00% - - 204,000 9.32 8.20 - -
TEG 5.06 5.06 0 0 0 0 0.00% - - 163,861 7.48 - - -
TGG 1.16 1.16 0 0 0 0 0.00% - - 31,668 1.45 - - -
THG 53 53 0 0 0 0 0.00% - - 769,537 35.14 4.61 - -
THI 31.05 31.05 0 0 0 0 0.00% - - 1,366,200 62.38 8.76 - -
TIP 27.2 27.2 0 0 0 0 0.00% - - 707,285 32.30 7.32 - -
TIX 31 31 0 0 0 0 0.00% - - 930,000 42.47 9.97 - -
TLD 16.25 16.25 0 0 0 0 0.00% - - 618,379 28.24 18.01 - -
TLG 35 35 0 0 0 0 0.00% - - 2,670,306 121.93 14.72 - -
TLH 3.83 3.83 0 0 0 0 0.00% - - 385,492 17.60 - - -
TMP 41.5 41.5 0 0 0 0 0.00% - - 2,905,000 132.65 8.86 - -
TMS 31.5 31.5 0 0 0 0 0.00% - - 2,218,688 101.31 7.21 - -
TMT 5.24 5.24 0 0 0 0 0.00% - - 193,241 8.82 49.08 - -
TN1 51 51 0 0 0 0 0.00% - - 895,355 40.88 6.49 - -
TNA 15.9 15.9 0 0 0 0 0.00% - - 626,236 28.60 4.14 - -
TNC 25.2 25.2 0 0 0 0 0.00% - - 485,100 22.15 9.63 - -
TNI 3.18 3.18 0 0 0 0 0.00% - - 166,950 7.62 14.29 - -
TNT 1.57 1.57 0 0 0 0 0.00% - - 40,035 1.83 - - -
TPB 23.7 23.7 0 0 0 0 0.00% - - 19,352,784 883.69 5.70 - -
TPC 7.5 7.5 0 0 0 0 0.00% - - 168,877 7.71 7.18 - -
TRA 56.9 56.9 0 0 0 0 0.00% - - 2,358,536 107.70 13.97 - -
TRC 34.8 34.8 0 0 0 0 0.00% - - 1,013,550 46.28 11.72 - -
TS4 3.87 3.87 0 0 0 0 0.00% - - 62,120 2.84 - - -
TSC 2.97 2.97 0 0 0 0 0.00% - - 438,515 20.02 458.39 - -
TTA 22.05 22.05 0 0 0 0 0.00% - - 2,976,750 135.92 - - -
TTB 5.86 5.86 0 0 0 0 0.00% - - 274,406 12.53 23.63 - -
TTE 11.3 11.3 0 0 0 0 0.00% - - 321,942 14.70 - - -
TTF 5.2 5.2 0 0 0 0 0.00% - - 1,618,229 73.89 - - -
TV2 47.9 47.9 0 0 0 0 0.00% - - 1,150,085 52.52 5.31 - -
TVB 8.3 8.3 0 0 0 0 0.00% - - 403,170 18.41 8.12 - -
TVS 10.8 10.8 0 0 0 0 0.00% - - 973,347 44.45 9.91 - -
TVT 20.2 20.2 0 0 0 0 0.00% - - 424,200 19.37 6.05 - -
TYA 13.2 13.2 0 0 0 0 0.00% - - 404,984 18.49 5.70 - -
UDC 5.67 5.67 0 0 0 0 0.00% - - 196,783 8.99 - - -
UIC 39.35 39.35 0 0 0 0 0.00% - - 314,800 14.37 5.31 - -
VAF 11 11 0 0 0 0 0.00% - - 414,319 18.92 32.50 - -
VCB 85.4 85.4 0 0 0 0 0.00% - - 316,738,134 14,462.93 17.37 - -
VCF 210.7 210.7 0 0 0 0 0.00% - - 5,600,224 255.72 8.24 - -
VCI 29.3 29.3 0 0 0 0 0.00% - - 4,848,534 221.39 7.13 - -
VDP 32.9 32.9 0 0 0 0 0.00% - - 419,459 19.15 8.90 - -
VDS 7.01 7.01 0 0 0 0 0.00% - - 701,700 32.04 31.29 - -
VFG 47.65 47.65 0 0 0 0 0.00% - - 1,528,939 69.81 11.96 - -
VGC 23.4 23.4 0 0 0 0 0.00% - - 10,491,390 479.06 17.15 - -
VHC 43 43 0 0 0 0 0.00% - - 7,823,679 357.25 7.19 - -
VHM 77.5 77.5 0 0 0 0 0.00% - - 254,937,329 11,640.97 11.83 - -
VIC 94.5 94.5 0 0 0 0 0.00% - - 319,639,691 14,595.42 41.91 - -
VID 9 9 0 0 0 0 0.00% - - 277,921 12.69 45.98 - -
VIP 6.38 6.38 0 0 0 0 0.00% - - 417,705 19.07 3.23 - -
VIS 13.2 13.2 0 0 0 0 0.00% - - 974,561 44.50 - - -
VJC 106.5 106.5 0 0 0 0 0.00% - - 55,788,810 2,547.43 24.56 - -
VMD 22.25 22.25 0 0 0 0 0.00% - - 343,546 15.69 10.29 - -
VND 13.5 13.5 0 0 0 0 0.00% - - 2,815,032 128.54 6.20 - -
VNE 5.82 5.82 0 0 0 0 0.00% - - 476,856 21.77 93.06 - -
VNG 15.2 15.2 0 0 0 0 0.00% - - 1,478,604 67.52 34.11 - -
VNL 17.5 17.5 0 0 0 0 0.00% - - 157,500 7.19 6.83 - -
VNM 129.2 129.2 0 0 0 0 0.00% - - 224,985,998 10,273.33 20.97 - -
VNS 11.2 11.2 0 0 0 0 0.00% - - 760,023 34.70 - - -
VOS 1.47 1.47 0 0 0 0 0.00% - - 205,800 9.40 136.02 - -
VPB 23.8 23.8 0 0 0 0 0.00% - - 58,018,411 2,649.24 5.77 - -
VPD 14.25 14.25 0 0 0 0 0.00% - - 1,518,902 69.36 44.56 - -
VPG 13.6 13.6 0 0 0 0 0.00% - - 533,117 24.34 10.74 - -
VPH 4.62 4.62 0 0 0 0 0.00% - - 440,553 20.12 21.93 - -
VPI 41.35 41.35 0 0 0 0 0.00% - - 6,616,000 302.10 12.75 - -
VPS 13.6 13.6 0 0 0 0 0.00% - - 332,667 15.19 28.68 - -
VRC 7.74 7.74 0 0 0 0 0.00% - - 387,000 17.67 126.94 - -
VRE 29.1 29.1 0 0 0 0 0.00% - - 66,124,466 3,019.38 27.50 - -
VSC 34.9 34.9 0 0 0 0 0.00% - - 1,923,786 87.84 7.29 - -
VSH 20 20 0 0 0 0 0.00% - - 4,124,825 188.35 93.40 - -
VSI 18.7 18.7 0 0 0 0 0.00% - - 246,840 11.27 10.05 - -
VTB 9.9 9.9 0 0 0 0 0.00% - - 106,965 4.88 9.86 - -
VTO 6.95 6.95 0 0 0 0 0.00% - - 548,123 25.03 7.65 - -
YBM 4.58 4.58 0 0 0 0 0.00% - - 65,493 2.99 7.50 - -
YEG 49 49 0 0 0 0 0.00% - - 1,445,776 66.02 - - -
合計 3,174,558,529 144,957.01 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