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
2020/07/13 15:00VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		115.65
-0.01/-0.01%
売買高 29,195,906 株
（前日比 -4.23%）
売買高（相対取引を含む） 33,813,472 株
（前日比 -7.89%）
値上がり銘柄数 65
値下がり銘柄数 67
変わらず銘柄数 225
総銘柄数 357
売買代金 292,052 百万VND
（前日比 -11.01%）
売買代金（相対取引を含む） 370,513 百万VND
（前日比 -19.49%）
HNX30 218.14 -0.65 -0.30%
LARGE 176.23 -0.75 -0.43%
MID/SMALL 167.10 +2.85 +1.74%
VNX Allshare 1,231.99 -4.04 -0.3%
前日終値 115.66 (07/10) 
始値 115.74
高値 116.74
安値 114.84
年初来高値 120.68 (06/10) 
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
+0.45 +0.01 +1.18 +0.71 -2.65 +1.00
+1.21 +0.01 +0.01 +1.02 -0.15 - -
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（2020/07/13 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 5.6 5.7 5.6 5.7 5.6 +100 +1.79% 178,850 1,008,712 181,687 8.45 6.65 - -
ACB 24 23.9 24.1 24.2 23.8 -100 -0.42% 1,840,094 44,152,773 39,739,421 1,848.35 5.91 - -
ACM 0.9 1 1 1 1 +100 +11.11% 1,455,790 1,455,790 51,000 2.37 - - -
ADC 14.3 14.3 14.3 0 0 0 0.00% - - 43,758 2.04 4.10 - -
ALT 11.3 11.3 11.3 0 0 0 0.00% - - 64,825 3.02 25.64 - -
AMC 20.9 20 20.9 20.9 20 -900 -4.31% 3,200 64,450 57,000 2.65 7.36 - -
AME 7.8 7.8 7.8 0 0 0 0.00% - - 196,560 9.14 10.19 - -
AMV 17.2 17.1 17.1 17.4 17.1 -100 -0.58% 357,680 6,138,958 649,151 30.19 2.42 - -
API 9.2 9.8 8.4 9.9 8.4 +600 +6.52% 500 4,630 346,920 16.14 9.63 - -
APP 3.6 3.6 3.6 0 0 0 0.00% 15 51 17,009 0.79 12.93 - -
APS 2.4 2.4 2.4 2.4 2.3 0 0.00% 11,700 27,080 93,600 4.35 - - -
ARM 22.5 22.5 22.5 0 0 0 0.00% - - 58,337 2.71 8.21 - -
ART 2.6 2.7 2.6 2.7 2.6 +100 +3.85% 1,047,730 2,726,181 261,691 12.17 6.35 - -
ATS 26.7 26.7 26.7 0 0 0 0.00% - - 93,450 4.35 61.11 - -
BAX 41 42 41 42.5 41 +1,000 +2.44% 16,900 715,940 344,400 16.02 6.89 - -
BBS 12.8 14 14 14 14 +1,200 +9.38% 100 1,400 84,000 3.91 13.70 - -
BCC 7.3 7.3 7.3 7.3 7.1 0 0.00% 37,666 271,399 803,073 37.35 6.34 - -
BCF 51.5 51.5 51.5 0 0 0 0.00% - - 944,187 43.92 - - -
BDB 10.8 10.8 10.8 0 0 0 0.00% - - 12,166 0.57 11.27 - -
BED 33 33 33 0 0 0 0.00% - - 99,000 4.60 12.75 - -
BII 0.8 0.8 0.8 0.9 0.7 0 0.00% 123,600 99,210 46,144 2.15 - - -
BKC 5.5 5.5 5.5 0 0 0 0.00% - - 64,558 3.00 4.31 - -
BLF 2.9 2.9 2.9 0 0 0 0.00% - - 33,350 1.55 5.66 - -
BPC 11.6 11.6 11.6 0 0 0 0.00% - - 44,080 2.05 7.55 - -
BSC 15.2 15.2 15.2 0 0 0 0.00% - - 47,891 2.23 68.94 - -
BST 13 13 13 0 0 0 0.00% - - 14,300 0.67 13.99 - -
BTS 4.3 4 4.3 4.3 4 -300 -6.98% 340 1,390 479,847 22.32 10.68 - -
BTW 28.6 28.6 28.6 0 0 0 0.00% - - 267,696 12.45 6.14 - -
BVS 9.8 9.9 9.8 9.9 9.7 +100 +1.02% 471,720 4,623,356 714,781 33.25 8.49 - -
BXH 17.4 17.4 17.4 0 0 0 0.00% - - 52,409 2.44 18.96 - -
C69 5.9 5.8 6 6 5.7 -100 -1.69% 81,700 472,580 87,000 4.05 17.84 - -
C92 4.1 4.1 4.1 0 0 0 0.00% - - 21,783 1.01 - - -
CAG 85.7 85.7 85.7 0 0 0 0.00% - - 1,182,660 55.01 303.70 - -
CAN 23.4 21.3 21.3 21.3 21.3 -2,100 -8.97% 100 2,130 106,500 4.95 6.33 - -
CAP 29.3 29.3 29.3 29.3 29.2 0 0.00% 2,600 76,170 153,415 7.14 4.89 - -
CDN 18.5 18.5 18.5 18.5 18.5 0 0.00% 500 9,250 1,831,500 85.19 9.15 - -
CEO 8 8 8 8.4 8 0 0.00% 1,002,050 8,112,949 2,058,720 95.75 4.93 - -
CET 1.7 1.8 1.7 1.8 1.7 +100 +5.88% 17,741 31,670 10,890 0.51 - - -
CIA 11.3 11.3 11.3 11.3 11.2 0 0.00% 12,020 135,164 222,722 10.36 10.28 - -
CJC 12 12 12 0 0 0 0.00% - - 48,000 2.23 - - -
CKV 12 11.4 13 13 11.4 -600 -5.00% 2,450 31,225 45,737 2.13 9.72 - -
CLH 18.2 18.5 18.2 18.8 18.2 +300 +1.65% 12,800 234,430 185,000 8.60 4.78 - -
CLM 16 16 16 0 0 0 0.00% - - 176,000 8.19 3.88 - -
CMC 4.8 4.8 4.8 0 0 0 0.00% - - 21,893 1.02 - - -
CMS 3.6 3.9 3.9 3.9 3.6 +300 +8.33% 141,908 547,971 67,080 3.12 16.66 - -
CPC 16.1 15.2 16.1 16.1 15.2 -900 -5.59% 900 14,290 62,038 2.89 7.04 - -
CSC 23.9 23.9 23.9 23.9 23.9 0 0.00% 300 7,170 489,950 22.79 - - -
CTB 29.8 29.8 29.8 0 0 0 0.00% 6,167 183,098 407,664 18.96 10.15 - -
CTC 4.1 4.1 4.1 0 0 0 0.00% - - 36,080 1.68 1465.85 - -
CTP 3 2.9 2.9 3 2.9 -100 -3.33% 40,200 120,120 35,090 1.63 3.84 - -
CTT 9 9 9 0 0 0 0.00% - - 42,276 1.97 5.09 - -
CTX 8.1 8.3 7.6 8.3 7.5 +200 +2.47% 1,910 15,140 654,930 30.46 2.11 - -
CVN 13 13 13 0 0 0 0.00% - - 107,250 4.99 2.60 - -
CX8 8.6 8.6 8.6 0 0 0 0.00% - - 18,992 0.88 30.52 - -
D11 19.3 19.1 19.1 19.1 19.1 -200 -1.04% 100 1,910 125,143 5.82 4.37 - -
DAD 15 14.9 14.9 14.9 14.9 -100 -0.67% 100 1,490 69,422 3.23 5.32 - -
DAE 14.5 14.5 14.5 0 0 0 0.00% - - 21,731 1.01 4.88 - -
DBT 11 11.2 10.3 11.2 10.3 +200 +1.82% 34,500 375,820 151,523 7.05 6.97 - -
DC2 6.5 6.5 6.5 0 0 0 0.00% - - 16,380 0.76 2.14 - -
DC4 12.6 12.6 12.6 0 0 0 0.00% - - 378,000 17.58 8.22 - -
DDG 27.1 27.1 27.1 27.2 27 0 0.00% 98,500 2,661,817 393,490 18.30 25.25 - -
DGC 39.9 40.2 39.9 40.8 39.5 +300 +0.75% 226,205 9,100,008 5,200,382 241.88 7.91 - -
DHP 9.2 9.2 9.2 0 0 0 0.00% - - 87,328 4.06 6.98 - -
DHT 47.2 48 48 48.5 47.6 +800 +1.69% 23,500 1,132,470 1,014,041 47.16 10.51 - -
DIH 13.9 13.9 13.9 0 0 0 0.00% - - 82,153 3.82 40.78 - -
DL1 29 29 29 0 0 0 0.00% - - 2,934,143 136.47 118.09 - -
DNC 54.9 60 60.3 60.3 60 +5,100 +9.29% 302 18,147 246,619 11.47 10.38 - -
DNM 37.4 37 37.6 37.6 37 -400 -1.07% 3,710 138,674 161,971 7.53 10.37 - -
DNP 17 16.9 16.8 16.9 16.3 -100 -0.59% 1,057,349 17,918,914 1,689,995 78.60 66.82 - -
DP3 72 69.5 72 72.5 69.5 -2,500 -3.47% 2,200 158,200 597,700 27.80 7.24 - -
DPC 11.5 12.2 12 12.2 12 +700 +6.09% 2,700 32,790 27,295 1.27 4.31 - -
DPS 0.3 0.3 0.3 0 0 0 0.00% - - 9,326 0.43 - - -
DS3 4.4 4.3 4.3 4.4 4.2 -100 -2.27% 113,310 487,153 45,880 2.13 5.62 - -
DST 6.2 6.8 6.5 6.8 6.4 +600 +9.68% 998,694 6,737,293 219,089 10.19 199.79 - -
DTD 13.5 13.5 13.6 14 13.5 0 0.00% 129,740 1,782,322 331,843 15.43 21.38 - -
DXP 10.2 10 10 10 10 -200 -1.96% 1,000 10,000 259,870 12.09 6.16 - -
DZM 4.4 4.2 4.4 4.4 4.1 -200 -4.55% 5,204 21,716 22,663 1.05 3.25 - -
EBA 9.9 9.9 9.9 0 0 0 0.00% - - 153,450 7.14 - - -
EBS 7.1 7.1 7.1 7.1 7.1 0 0.00% 100 710 70,756 3.29 5.65 - -
ECI 15.9 15.9 15.9 0 0 0 0.00% - - 27,984 1.30 7.01 - -
EID 11 11.1 10.9 11.1 10.7 +100 +0.91% 32,800 360,410 166,500 7.74 3.75 - -
EVS 7.1 7.2 7.2 7.2 7.2 +100 +1.41% 500 3,600 432,003 20.09 - - -
FID 1 1.1 1 1.1 1 +100 +10.00% 23,500 25,000 25,894 1.20 128.95 - -
GDW 19.5 19.5 19.5 0 0 0 0.00% - - 185,250 8.62 13.17 - -
GKM 17.7 17.6 17.7 17.7 17.5 -100 -0.56% 113,800 1,998,110 261,953 12.18 59.65 - -
GLT 20 21.4 19.9 21.4 19.9 +1,400 +7.00% 400 8,260 174,010 8.09 11.48 - -
GMX 23.5 25.8 25.8 25.8 25.8 +2,300 +9.79% 100 2,580 137,113 6.38 4.82 - -
HAD 13 12.9 12.9 13 12.7 -100 -0.77% 4,700 59,990 51,600 2.40 5.72 - -
HAT 19.6 19.9 19.8 19.9 19.8 +300 +1.53% 13,700 272,610 62,148 2.89 4.11 - -
HBE 8 8 8 8 8 0 0.00% 1,000 8,000 17,848 0.83 16.93 - -
HBS 2 2 2 2 2 0 0.00% 600 1,200 66,000 3.07 9.88 - -
HCC 11.8 11.8 11.8 11.8 11.8 0 0.00% 3,800 44,840 76,919 3.58 6.91 - -
HCT 10.5 10 9.5 10 9.5 -500 -4.76% 726 6,947 20,164 0.94 11.73 - -
HDA 8.4 8.5 8.5 8.5 8.3 +100 +1.19% 259,000 2,185,590 97,750 4.55 6.02 - -
HEV 13.5 13.5 13.5 0 0 0 0.00% - - 13,500 0.63 5.75 - -
HGM 38 38 38 0 0 0 0.00% - - 452,987 21.07 130.71 - -
HHC 101 101 101 0 0 0 0.00% 104,000 10,400,000 1,658,925 77.16 63.41 - -
HHG 1.3 1.3 1.3 1.3 1.3 0 0.00% 20,100 26,130 45,365 2.11 - - -
HHP 10.9 11 10.9 11 10.8 +100 +0.92% 203,744 2,220,420 198,000 9.21 10.53 - -
HJS 22 22 22 0 0 0 0.00% - - 461,998 21.49 8.77 - -
HKB 1 0.9 0.9 1 0.9 -100 -10.00% 318,500 287,580 46,440 2.16 - - -
HKT 6.6 6.5 6.5 6.5 6.5 -100 -1.52% 1,000 6,500 39,878 1.85 52.12 - -
HLC 6.9 6.9 6.9 0 0 0 0.00% - - 175,365 8.16 3.45 - -
HLD 21 20.7 21 21 20.7 -300 -1.43% 79,150 1,647,035 414,000 19.26 5.30 - -
HLY 48 48 48 0 0 0 0.00% - - 47,995 2.23 372.88 - -
HMH 10 10 10 0 0 0 0.00% - - 128,476 5.98 11.71 - -
HOM 3 3 3 3.1 3 0 0.00% 3,900 11,710 207,686 9.66 12.05 - -
HPM 12.9 12.9 12.9 0 0 0 0.00% - - 49,020 2.28 - - -
HTC 25.2 25.2 25.2 0 0 0 0.00% - - 277,200 12.89 6.87 - -
HTP 9.9 9.9 9.9 0 0 0 0.00% - - 16,291 0.76 38.49 - -
HUT 2.6 2.6 2.6 2.7 2.5 0 0.00% 1,694,610 4,394,698 698,443 32.49 9.66 - -
HVT 33.5 33.5 33.5 0 0 0 0.00% - - 368,100 17.12 7.87 - -
ICG 5.5 5.7 5.8 5.8 5.5 +200 +3.64% 14,900 83,220 100,160 4.66 8.08 - -
IDC 19.4 19.4 19.4 19.4 19.1 0 0.00% 15,910 307,044 5,820,000 270.70 14.59 - -
IDJ 12 12.1 12 12.6 12 +100 +0.83% 56,320 690,736 394,460 18.35 44.43 - -
IDV 38 37.6 37.6 37.6 37.6 -400 -1.05% 1,000 37,600 639,352 29.74 5.03 - -
INC 9.9 9.9 9.9 9.9 9.9 0 0.00% 1,700 16,830 19,800 0.92 9.02 - -
INN 25.4 25.8 25.4 26.1 25.4 +400 +1.57% 107,140 2,759,994 464,400 21.60 5.51 - -
ITQ 2.5 2.4 2.4 2.5 2.4 -100 -4.00% 16,800 40,330 53,097 2.47 29.20 - -
IVS 7 7 7 0 0 0 0.00% - - 485,450 22.58 - - -
KDM 2 2 2 2 2 0 0.00% 1,800 3,600 14,200 0.66 11.21 - -
KHS 13.2 12.3 13.2 13.2 12.3 -900 -6.82% 2,200 28,950 148,719 6.92 5.40 - -
KKC 5.3 5.3 5.3 5.3 5.3 0 0.00% 10,000 53,000 24,869 1.16 - - -
KLF 2 2 2 2 1.9 0 0.00% 1,128,903 2,247,205 330,705 15.38 14.77 - -
KMT 6.8 6.8 6.8 0 0 0 0.00% - - 66,957 3.11 12.65 - -
KSD 4.8 4.8 4.8 0 0 0 0.00% - - 57,600 2.68 77.96 - -
KSQ 1.5 1.4 1.5 1.5 1.4 -100 -6.67% 15,000 22,000 42,000 1.95 - - -
KST 20 20 20 0 0 0 0.00% - - 59,920 2.79 5.44 - -
KTS 8.2 8.2 8.2 0 0 0 0.00% - - 41,574 1.93 - - -
KTT 4.1 4.1 4.1 0 0 0 0.00% - - 12,116 0.56 5.92 - -
KVC 1.2 1.2 1.1 1.2 1.1 0 0.00% 174,020 208,696 59,400 2.76 - - -
L14 66.6 65.7 66.6 66.7 65 -900 -1.35% 36,008 2,356,876 1,214,250 56.48 16.30 - -
L18 8 8 8 0 0 0 0.00% - - 183,904 8.55 8.22 - -
L35 6.4 6.4 6.4 0 0 0 0.00% - - 20,897 0.97 153.57 - -
L43 2.3 2.3 2.3 0 0 0 0.00% - - 8,050 0.37 96.65 - -
L61 14.1 14.1 14.1 0 0 0 0.00% - - 106,824 4.97 58.23 - -
L62 7 7 7 0 0 0 0.00% - - 58,088 2.70 46.33 - -
LAS 5.9 5.9 6 6 5.8 0 0.00% 115,609 683,923 665,853 30.97 272.72 - -
LBE 37.7 37.7 37.7 0 0 0 0.00% - - 41,315 1.92 26.27 - -
LCD 6.8 6.8 6.8 0 0 0 0.00% - - 10,200 0.47 5.02 - -
LCS 2 2 1.8 2 1.8 0 0.00% 12,600 23,040 15,200 0.71 13.04 - -
LDP 19.8 18.1 18 18.1 18 -1,700 -8.59% 300 5,410 141,722 6.59 12.69 - -
LHC 71.8 72.4 70.8 72.5 70.8 +600 +0.84% 17,200 1,235,550 260,640 12.12 5.68 - -
LIG 3.2 3.2 3.2 3.2 3.1 0 0.00% 14,103 44,129 136,749 6.36 4.91 - -
LM7 2.9 2.9 2.9 0 0 0 0.00% - - 14,500 0.67 72.30 - -
LO5 2.7 2.5 2.5 2.5 2.5 -200 -7.41% 300 750 12,874 0.60 - - -
LUT 1.7 1.7 1.6 1.8 1.6 0 0.00% 26,110 43,378 25,432 1.18 - - -
MAC 4.4 4.4 4 4.4 4 0 0.00% 1,100 4,800 66,615 3.10 8.66 - -
MAS 34.5 34.5 34.5 0 0 0 0.00% 2 70 147,235 6.85 14.47 - -
MBG 5.1 5.3 5.1 5.5 5.1 +200 +3.92% 2,796,864 14,587,484 228,405 10.62 6.45 - -
MBS 9.9 9.9 9.9 10 9.8 0 0.00% 68,233 672,987 1,626,798 75.67 6.42 - -
MCC 13.3 13.3 13.3 0 0 0 0.00% - - 66,315 3.08 10.34 - -
MCF 8.8 8.8 8.8 0 0 0 0.00% - - 94,845 4.41 8.46 - -
MCO 2.2 2.2 2.2 0 0 0 0.00% - - 9,029 0.42 119.93 - -
MDC 7.5 8.2 8.2 8.2 8.2 +700 +9.33% 200 1,640 175,630 8.17 7.60 - -
MED 40.4 39.5 39.5 39.5 39.5 -900 -2.23% 2,020 79,782 248,064 11.54 - - -
MEL 8.8 8.8 8.8 0 0 0 0.00% - - 132,000 6.14 19.95 - -
MHL 4.6 4.6 4.6 0 0 0 0.00% - - 24,328 1.13 - - -
MIM 12.3 12.3 12.3 0 0 0 0.00% - - 41,941 1.95 - - -
MKV 10 10 10 0 0 0 0.00% - - 50,000 2.33 26.02 - -
MPT 1.3 1.4 1.3 1.4 1.3 +100 +7.69% 130,501 182,661 23,950 1.11 18.21 - -
MSC 16.5 16.5 16.5 0 0 0 0.00% - - 371,250 17.27 - - -
MST 3.2 3.2 3.2 3.2 3.1 0 0.00% 109,306 347,427 113,664 5.29 6.99 - -
NAG 5.1 5.1 4.9 5.1 4.9 0 0.00% 4,558 22,774 81,032 3.77 4.80 - -
NAP 13 13 13 0 0 0 0.00% - - 279,724 13.01 27.15 - -
NBC 5.8 5.8 5.8 5.8 5.8 0 0.00% 389 2,256 214,595 9.98 8.52 - -
NBP 14 15.4 12.6 15.4 12.6 +1,400 +10.00% 11,850 181,640 198,129 9.22 18.77 - -
NBW 19.5 19.5 19.5 0 0 0 0.00% 1 18 212,550 9.89 15.59 - -
NDN 18.8 18.8 20.6 20.6 18.6 0 0.00% 268,990 5,064,482 901,129 41.91 15.40 - -
NDX 12.9 12.9 12.9 13 12.8 0 0.00% 30,200 389,560 73,369 3.41 9.65 - -
NET 46.7 46.5 47 47 46.5 -200 -0.43% 2,100 97,730 1,041,524 48.44 10.69 - -
NFC 5.1 5.1 5.1 0 0 0 0.00% - - 80,229 3.73 13.59 - -
NGC 1.8 1.8 1.8 1.8 1.8 0 0.00% 1,400 2,520 4,140 0.19 - - -
NHA 12 11.8 12 12 11 -200 -1.67% 6,980 80,770 206,024 9.58 2.76 - -
NHC 32.5 29.3 29.3 29.3 29.3 -3,200 -9.85% 100 2,930 89,117 4.14 7.82 - -
NHP 0.7 0.7 0.7 0.7 0.6 0 0.00% 571,410 398,138 19,304 0.90 - - -
NRC 11.1 11.1 10.9 11.4 10.9 0 0.00% 119,662 1,338,132 306,359 14.25 5.92 - -
NSH 1.4 1.4 1.5 1.5 1.3 0 0.00% 12,900 18,060 28,971 1.35 - - -
NST 17.9 17.9 17.9 0 0 0 0.00% - - 200,516 9.33 25.72 - -
NTH 29.2 30 30 30 30 +800 +2.74% 307,700 8,985,720 324,062 15.07 11.84 - -
NTP 31 31.6 31 32 30 +600 +1.94% 63,400 1,936,700 3,101,978 144.28 6.99 - -
NVB 9.3 9.1 9.3 9.3 9.1 -200 -2.15% 3,346,000 30,773,450 3,701,913 172.18 84.55 - -
OCH 9 9 9 9 9 0 0.00% 11,000 99,000 1,800,000 83.72 6.62 - -
ONE 3.8 4.1 4 4.1 4 +300 +7.89% 1,100 4,420 32,553 1.51 8.97 - -
PBP 7 7 7 7 7 0 0.00% 1,400 9,800 33,597 1.56 9.73 - -
PCE 16.8 16.8 16.8 0 0 0 0.00% - - 168,000 7.81 10.93 - -
PCG 5.2 5.2 5.2 0 0 0 0.00% - - 98,124 4.56 - - -
PCT 5.1 5.1 5.1 0 0 0 0.00% - - 117,300 5.46 8.05 - -
PDB 7.9 7.8 7.7 7.8 7.7 -100 -1.27% 1,100 8,480 69,498 3.23 3.51 - -
PDC 6.4 6.4 6.4 0 0 0 0.00% - - 96,000 4.47 244.83 - -
PEN 5 5 5 0 0 0 0.00% - - 25,000 1.16 - - -
PGN 13.8 14 13.9 14.3 13.9 +200 +1.45% 86,900 1,218,620 46,200 2.15 6.26 - -
PGS 14.1 14.2 14.2 14.2 14.2 +100 +0.71% 8,000 113,600 709,983 33.02 20.61 - -
PGT 3.8 3.8 3.8 0 0 0 0.00% - - 33,659 1.57 - - -
PHN 26 26 26 0 0 0 0.00% 10 274 188,602 8.77 7.86 - -
PHP 9.9 9.8 9.8 9.8 9.8 -100 -1.01% 11,500 112,700 3,204,208 149.03 7.80 - -
PIA 24.3 24.3 24.3 0 0 0 0.00% - - 94,770 4.41 - - -
PIC 8.5 8.6 8.6 8.6 8.6 +100 +1.18% 500 4,300 286,723 13.34 27.31 - -
PJC 26.9 26.9 26.9 0 0 0 0.00% - - 197,093 9.17 8.09 - -
PLC 17 16.9 17 17.1 16.8 -100 -0.59% 213,189 3,615,287 1,365,479 63.51 10.95 - -
PMB 8.5 8.5 8.5 8.5 8.5 0 0.00% 2,000 17,000 102,000 4.74 10.88 - -
PMC 56.5 57 57 57 57 +500 +0.88% 120 6,806 531,957 24.74 6.79 - -
PMP 9.2 10 10 10 10 +800 +8.70% 300 3,000 42,000 1.95 8.28 - -
PMS 14.1 14.1 14.1 0 0 0 0.00% - - 101,545 4.72 5.47 - -
POT 14.8 13.4 13.4 13.4 13.4 -1,400 -9.46% 125 1,695 260,362 12.11 19.98 - -
PPE 6.5 6.5 6.5 0 0 0 0.00% - - 13,000 0.60 - - -
PPP 16.7 16.9 17.4 17.4 15.2 +200 +1.20% 2,700 43,590 148,720 6.92 11.25 - -
PPS 7.1 7 7.1 7.1 7 -100 -1.41% 7,000 49,030 105,000 4.88 6.55 - -
PPY 21.6 21.6 21.6 0 0 0 0.00% - - 177,984 8.28 8.65 - -
PRC 9.5 9.5 9.5 0 0 0 0.00% - - 11,400 0.53 12.49 - -
PSC 15.7 15.7 15.7 0 0 0 0.00% - - 113,040 5.26 7.87 - -
PSD 9.3 9.2 9.2 9.2 9.2 -100 -1.08% 3,100 28,520 281,703 13.10 5.12 - -
PSE 7.2 7.2 7.2 0 0 0 0.00% - - 90,000 4.19 10.05 - -
PSI 2.1 2.1 2.1 0 0 0 0.00% - - 125,667 5.84 - - -
PSW 7.3 7.3 7.3 0 0 0 0.00% - - 124,100 5.77 18.13 - -
PTD 14.6 14.6 14.6 0 0 0 0.00% - - 46,720 2.17 - - -
PTI 22 22 22 0 0 0 0.00% - - 1,768,706 82.27 13.88 - -
PTS 5.5 5.6 5.6 5.6 5.6 +100 +1.82% 13,000 72,800 31,181 1.45 5.43 - -
PV2 2.4 2.4 2.2 2.4 2.2 0 0.00% 225 518 88,485 4.12 15.35 - -
PVB 16.6 16.4 16.8 16.9 16.3 -200 -1.20% 164,770 2,711,472 354,240 16.48 3.63 - -
PVC 5.8 5.6 5.7 5.7 5.6 -200 -3.45% 74,602 424,571 266,000 12.37 14.22 - -
PVG 7.1 7 7 7 7 -100 -1.41% 83,000 545,000 255,500 11.88 - - -
PVI 30.1 29.8 29.8 30 29.8 -300 -1.00% 13,279 396,786 6,660,853 309.81 11.95 - -
PVL 1.4 1.4 1.3 1.4 1.3 0 0.00% 1,100 1,440 70,000 3.26 - - -
PVS 12.4 12.4 12.4 12.6 12.3 0 0.00% 1,646,395 20,462,790 5,926,782 275.66 12.53 - -
QHD 20.9 19.4 19.4 19.4 19.4 -1,500 -7.18% 100 1,940 107,179 4.99 7.34 - -
QNC 2.9 2.9 2.9 0 0 0 0.00% - - 112,096 5.21 1.18 - -
QST 11.6 11.6 11.6 0 0 0 0.00% - - 18,792 0.87 - - -
QTC 16.8 16.8 16.8 0 0 0 0.00% - - 45,360 2.11 8.35 - -
RCL 25.9 23.4 23.4 23.4 23.4 -2,500 -9.65% 200 4,680 294,815 13.71 28.01 - -
S55 22.5 22.9 22.5 22.9 22.5 +400 +1.78% 15,900 358,750 229,000 10.65 7.43 - -
S74 4.1 4.1 4.1 0 0 0 0.00% - - 26,568 1.24 170.24 - -
S99 14.7 14.6 14.7 15 14.4 -100 -0.68% 988,948 14,054,517 765,430 35.60 20.79 - -
SAF 43 43 43 0 0 0 0.00% - - 432,399 20.11 8.06 - -
SCI 17.3 19 17.7 19 16.2 +1,700 +9.83% 212,810 3,978,832 229,899 10.69 5.53 - -
SD2 6.8 6.8 6.8 0 0 0 0.00% - - 98,080 4.56 - - -
SD4 3.7 3.6 3.5 3.6 3.5 -100 -2.70% 1,133 3,976 37,080 1.72 4.17 - -
SD5 4.8 4.7 4.5 4.7 4.5 -100 -2.08% 1,200 5,510 122,199 5.68 6.58 - -
SD6 2.3 2.3 2.3 2.3 2.3 0 0.00% 600 1,380 79,975 3.72 15.71 - -
SD9 5.5 5.3 5.3 5.5 5.2 -200 -3.64% 10,300 55,990 181,440 8.44 15.56 - -
SDA 3.6 3.8 3.4 3.8 3.4 +200 +5.56% 2,000 6,840 99,583 4.63 - - -
SDC 16.2 16.2 16.2 0 0 0 0.00% - - 42,276 1.97 23.03 - -
SDG 22 22 22 0 0 0 0.00% - - 149,600 6.96 4.13 - -
SDN 29.3 29.3 29.3 0 0 0 0.00% - - 44,484 2.07 6.74 - -
SDT 3.4 3.3 3.2 3.3 3.2 -100 -2.94% 3,100 9,930 141,017 6.56 - - -
SDU 6.3 6.3 6.3 0 0 0 0.00% - - 126,000 5.86 48.29 - -
SEB 30.9 30.9 30.9 0 0 0 0.00% - - 988,799 45.99 9.18 - -
SED 13.8 13.8 13.8 14 13.8 0 0.00% 3,600 49,700 127,951 5.95 3.91 - -
SFN 22.1 22.1 22.1 0 0 0 0.00% - - 63,298 2.94 9.79 - -
SGC 57.5 57.5 57.5 57.5 57.5 0 0.00% 200 11,500 410,986 19.12 12.77 - -
SGD 10.5 10.1 10.1 10.1 10.1 -400 -3.81% 1,000 10,100 40,834 1.90 9.42 - -
SGH 34.4 34.4 34.4 0 0 0 0.00% 5 187 425,325 19.78 22.56 - -
SHB 13.1 13 13.2 13.2 12.9 -100 -0.76% 3,739,658 48,807,601 22,819,380 1,061.37 6.65 - -
SHE 25.4 25.9 26.4 26.4 25.4 +500 +1.97% 20,150 517,105 129,500 6.02 4.70 - -
SHN 7 7 7 0 0 0 0.00% 14 94 907,250 42.20 9.33 - -
SHS 13.2 13.2 13.2 13.4 13 0 0.00% 1,179,418 15,570,515 2,735,940 127.25 11.33 - -
SIC 8.7 8.7 8.7 0 0 0 0.00% - - 208,794 9.71 2.88 - -
SJ1 21.6 21.6 21.6 0 0 0 0.00% - - 455,765 21.20 14.90 - -
SJC 1.3 1.3 1.3 0 0 0 0.00% - - 9,015 0.42 - - -
SJE 18.6 18.6 18.6 18.6 18.6 0 0.00% 28,159 523,757 340,566 15.84 5.72 - -
SLS 50.5 50.5 50.2 50.5 50.2 0 0.00% 3,500 176,540 494,493 23.00 5.96 - -
SMN 8.2 8.4 8.4 8.4 8.4 +200 +2.44% 200 1,680 37,002 1.72 4.77 - -
SMT 8 8.5 8 8.5 8 +500 +6.25% 2,900 24,350 46,473 2.16 - - -
SPI 1 1.1 1.1 1.1 1 +100 +10.00% 130,600 142,860 18,497 0.86 50.08 - -
SRA 13.7 13.6 13.6 13.7 13.4 -100 -0.73% 225,460 3,059,428 244,800 11.39 3.08 - -
SSM 5.8 5.8 5.8 0 0 0 0.00% - - 28,695 1.33 2.60 - -
STC 12.7 13.9 13.8 13.9 13.8 +1,200 +9.45% 500 6,940 78,751 3.66 5.03 - -
STP 6.9 6.9 6.9 0 0 0 0.00% - - 55,352 2.57 6.38 - -
SVN 1.8 1.8 1.8 1.8 1.7 0 0.00% 16,200 27,560 37,800 1.76 141.03 - -
SZB 26.6 27 26.5 27 26.5 +400 +1.50% 500 13,300 810,000 37.67 8.17 - -
TA9 9.7 9.7 9.7 0 0 0 0.00% - - 120,472 5.60 5.32 - -
TAR 20.2 20.3 20.2 20.7 20.1 +100 +0.50% 552,565 11,208,326 710,500 33.05 9.59 - -
TBX 22.3 22.3 22.3 0 0 0 0.00% - - 33,679 1.57 - - -
TC6 4.2 4.2 4.2 0 0 0 0.00% - - 136,484 6.35 - - -
TCS 8.3 8.3 8.3 0 0 0 0.00% - - 222,828 10.36 2.72 - -
TDN 5.9 6 6 6 5.8 +100 +1.69% 3,000 17,520 176,635 8.22 2.17 - -
TDT 9.3 9.3 9.3 9.3 9.2 0 0.00% 19,600 180,800 108,083 5.03 3.66 - -
TET 29.9 29.9 29.9 0 0 0 0.00% - - 170,518 7.93 39.20 - -
TFC 5 4.6 4.7 4.7 4.5 -400 -8.00% 2,100 9,630 77,418 3.60 3.05 - -
THB 10.9 10.9 10.9 0 0 0 0.00% - - 124,528 5.79 14.69 - -
THD 80 88 88 88 72.5 +8,000 +10.00% 15,905 1,319,750 4,743,200 220.61 - - -
THS 7.2 7.2 7.2 0 0 0 0.00% - - 19,440 0.90 5.54 - -
THT 6.6 6.6 6.6 6.6 6.6 0 0.00% 13,500 89,100 162,156 7.54 2.42 - -
TIG 7.4 7.4 7.4 7.5 7.3 0 0.00% 399,433 2,957,126 611,612 28.45 5.26 - -
TJC 7.2 7.6 7.7 7.9 7.2 +400 +5.56% 2,400 18,770 65,360 3.04 - - -
TKC 3.6 3.6 3.6 3.7 3.6 0 0.00% 3,400 12,380 38,636 1.80 - - -
TKU 15.2 15.2 15.2 0 0 0 0.00% - - 490,777 22.83 9.49 - -
TMB 12.1 12.1 12.1 0 0 0 0.00% - - 181,500 8.44 1.68 - -
TMC 13.7 13.7 13.7 0 0 0 0.00% - - 169,880 7.90 7.98 - -
TMX 15.4 15.4 15.4 0 0 0 0.00% - - 92,400 4.30 9.79 - -
TNG 12.5 12.4 12.5 12.6 12.3 -100 -0.80% 535,354 6,671,058 808,622 37.61 3.36 - -
TPH 8 8 8 0 0 0 0.00% - - 15,177 0.71 9.64 - -
TPP 13.3 13.3 13.3 0 0 0 0.00% - - 266,000 12.37 31.36 - -
TSB 7.1 7.1 7.1 0 0 0 0.00% 10 78 47,893 2.23 9.87 - -
TST 10.1 10.1 10.1 0 0 0 0.00% - - 48,480 2.25 11.18 - -
TTC 10.9 10.9 10.9 0 0 0 0.00% 10 109 64,752 3.01 4.31 - -
TTH 1.9 1.9 1.9 2 1.9 0 0.00% 20,512 39,544 71,012 3.30 2 - -
TTL 8.5 8.5 9.3 9.3 8.5 0 0.00% 200 1,780 355,756 16.55 18.93 - -
TTT 32.2 35.4 35.4 35.4 35.4 +3,200 +9.94% 100 3,540 161,785 7.52 8.37 - -
TTZ 2.6 2.6 2.4 2.6 2.4 0 0.00% 131,400 330,260 19,683 0.92 - - -
TV3 31 31 31 0 0 0 0.00% - - 256,558 11.93 14.64 - -
TV4 11.9 12 11.9 12 11.9 +100 +0.84% 6,000 71,900 189,243 8.80 10.76 - -
TVC 10 10 10 10.1 9.9 0 0.00% 421,554 4,213,810 400,166 18.61 17.64 - -
TVD 5.6 5.7 5.7 5.7 5.7 +100 +1.79% 5,000 28,500 256,288 11.92 4.28 - -
TXM 2.7 2.7 2.7 0 0 0 0.00% - - 18,900 0.88 42.31 - -
UNI 5.2 5.2 5.2 5.2 5.2 0 0.00% 1,007 5,234 79,643 3.70 - - -
V12 11.9 11.9 11.9 0 0 0 0.00% - - 69,234 3.22 10.38 - -
V21 4.9 4.9 4.9 0 0 0 0.00% - - 58,799 2.73 - - -
VAT 2.2 2.2 2.2 0 0 0 0.00% - - 9,999 0.47 - - -
VBC 19.9 19.9 19.9 0 0 0 0.00% - - 149,249 6.94 5.45 - -
VC1 11.5 11.5 11.5 0 0 0 0.00% - - 138,000 6.42 10.06 - -
VC2 12.6 12.6 12.6 0 0 0 0.00% - - 189,000 8.79 7.73 - -
VC3 16.4 16.3 16.2 16.4 16.2 -100 -0.61% 205,000 3,341,950 994,555 46.26 17.26 - -
VC6 8.8 8.8 8.8 0 0 0 0.00% - - 70,400 3.27 8.77 - -
VC7 4.6 5 5 5 5 +400 +8.70% 2,000 10,000 114,395 5.32 8.53 - -
VC9 5.6 5.6 5.6 5.6 5.6 0 0.00% 16,800 94,080 65,493 3.05 67.73 - -
VCC 9.1 9.1 9.1 0 0 0 0.00% - - 109,200 5.08 9.77 - -
VCG 26.6 26.6 27.7 27.7 26.5 0 0.00% 29,000 772,220 11,749,504 546.49 17.67 - -
VCM 16.9 16.9 16.9 0 0 0 0.00% - - 50,700 2.36 7.74 - -
VCS 63.9 63 63.9 64 62.9 -900 -1.41% 99,618 6,298,278 9,777,600 454.77 6.96 - -
VDL 27.4 27.4 27.4 0 0 0 0.00% - - 401,606 18.68 23.96 - -
VE1 7.6 7.6 7.6 0 0 0 0.00% - - 45,078 2.10 12.51 - -
VE2 6.5 6.5 6.5 0 0 0 0.00% - - 13,638 0.63 337.06 - -
VE3 6.2 6 6 6 6 -200 -3.23% 1,000 6,000 7,918 0.37 12.33 - -
VE4 5.8 5.8 5.8 0 0 0 0.00% - - 5,962 0.28 14.08 - -
VE8 9 9 9 0 0 0 0.00% - - 16,200 0.75 61.61 - -
VE9 1.3 1.2 1.2 1.3 1.2 -100 -7.69% 26,931 32,337 15,028 0.70 - - -
VGP 11 11 11 0 0 0 0.00% - - 86,085 4.00 12.38 - -
VGS 7.1 7 7.1 7.1 7 -100 -1.41% 13,020 92,228 294,781 13.71 3.96 - -
VHE 5.3 5.3 5.8 5.8 5.3 0 0.00% 1,700 9,380 46,640 2.17 5.95 - -
VHL 23.4 23.6 23.5 23.6 23.5 +200 +0.85% 5,010 117,925 590,000 27.44 4.70 - -
VIE 6.1 6.1 6.1 0 0 0 0.00% - - 12,574 0.58 17.04 - -
VIF 17 17.9 17 17.9 17 +900 +5.29% 2,689 45,803 6,265,000 291.40 12.17 - -
VIG 0.8 0.9 0.9 0.9 0.8 +100 +12.50% 80,700 71,880 30,720 1.43 - - -
VIT 14.6 14.6 14.5 14.7 14.5 0 0.00% 6,700 97,750 284,695 13.24 4.36 - -
VIX 7.4 7.2 7.4 7.5 7.2 -200 -2.70% 142,627 1,041,938 835,982 38.88 20.80 - -
VKC 4.9 4.8 4.9 5 4.8 -100 -2.04% 9,110 43,847 92,539 4.30 36.93 - -
VLA 16 16 16 0 0 0 0.00% - - 17,280 0.80 - - -
VMC 9.4 9.5 9.5 9.5 9.5 +100 +1.06% 14,000 133,000 190,000 8.84 17.81 - -
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.31 - - -
VMS 6 5.9 6.6 6.6 5.9 -100 -1.67% 5,300 34,910 53,100 2.47 7.11 - -
VNC 33.3 31.9 32.3 32.3 31.9 -1,400 -4.20% 600 19,300 334,936 15.58 10.47 - -
VNF 31.3 31.3 31.3 0 0 0 0.00% - - 262,192 12.19 16.30 - -
VNR 19 18.2 17.9 18.2 17.9 -800 -4.21% 1,600 28,770 2,385,582 110.96 10.63 - -
VNT 55.1 55.1 50.7 60.6 50.7 0 0.00% 3,700 209,940 655,338 30.48 117.59 - -
VSA 15.4 15.4 15.4 0 0 0 0.00% - - 217,086 10.10 6.09 - -
VSM 14 14 14 0 0 0 0.00% - - 42,700 1.99 5.86 - -
VTC 12 12 12 0 0 0 0.00% - - 54,350 2.53 3.02 - -
VTH 9.5 9.5 9.5 0 0 0 0.00% - - 47,500 2.21 8.29 - -
VTJ 3.9 3.9 3.9 0 0 0 0.00% - - 44,460 2.07 6.36 - -
VTL 38 38 38 0 0 0 0.00% - - 192,280 8.94 - - -
VTS 28.5 28.5 28.5 0 0 0 0.00% - - 57,000 2.65 - - -
VTV 6 6 6 6 6 0 0.00% 1,900 11,400 187,199 8.71 17.96 - -
VXB 4.6 4.6 4.6 0 0 0 0.00% - - 18,625 0.87 - - -
WCS 227 227.5 228 228 227 +500 +0.22% 6,783 1,544,734 568,750 26.45 8.40 - -
WSS 1.8 1.8 1.8 0 0 0 0.00% - - 90,540 4.21 - - -
X20 7.6 7.6 7.6 0 0 0 0.00% - - 131,100 6.10 6.89 - -
合計 212,453,969 9,881.58 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