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

2023/02/03 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 215.28
-0.02/-0.01%
売買高 55,791,925 株
（前日比 -31.72%）
売買高（相対取引を含む） 56,738,925 株
（前日比 -32.39%）
値上がり銘柄数 79
値下がり銘柄数 82
変わらず銘柄数 181
総銘柄数 342
売買代金 807,824 百万VND
（前日比 -31.88%）
売買代金（相対取引を含む） 842,906 百万VND
（前日比 -30.87%）
HNX30 366.88 +1.05 +0.29%
LARGE 219.67 -0.01 -0.01%
MID/SMALL 704.49 -0.25 -0.04%
VNX Allshare 1,652.44 -9.76 -0.59%
前日終値 215.31 (02/02) 
始値 215.59
高値 217.00
安値 213.67
年初来高値 222.43 (01/31) 
年初来安値 209.67 (01/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 942,250 221,776 720,474
金額 (百万VND) 21,513 5,032 16,481
産業トレンド
+0.28 -0.28 -0.05 +0.01 +0.47 -0.10
-2.25 -0.03 +0.77 +0.70 -0.25 - -
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（2023/02/03 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) 		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 4.9 4.9 4.9 5.1 4.8 0 0.00% 486,521 2,372,295 338,040 18.88 4.60 100 -
ADC 15.3 16 16 16 15.4 +700 +4.58% 700 10,900 63,647 3.56 5.53 - -
ALT 14.9 14.9 14.9 0 0 0 0.00% - - 85,477 4.78 10.18 - -
AMC 22.5 22.5 22.5 0 0 0 0.00% - - 64,125 3.58 8.03 - -
AME 10.5 10.7 10.5 10.7 10.5 +200 +1.90% 4,100 43,550 697,640 38.97 13.72 - -
AMV 3.8 3.7 3.9 3.9 3.7 -100 -2.63% 502,611 1,884,684 485,091 27.10 0.64 - -
API 9.9 9.6 10.2 10.2 9.6 -300 -3.03% 149,768 1,477,708 807,206 45.10 14.06 - -
APS 9.8 9.7 9.8 9.9 9.5 -100 -1.02% 941,721 9,130,169 805,100 44.98 - 6,500 -
ARM 45 45 45 0 0 0 0.00% - - 140,008 7.82 15.58 - -
ART 1.3 1.3 1.3 0 0 0 0.00% - - 125,999 7.04 1.12 - -
ATS 12.9 12.9 12.9 0 0 0 0.00% - - 45,150 2.52 1075.00 - -
BAB 13.8 13.9 13.8 14 13.8 +100 +0.72% 4,700 65,180 11,306,070 631.62 11.23 - -
BAX 70.1 70.6 70.6 70.6 70.6 +500 +0.71% 1,900 134,140 578,920 32.34 7.16 - -
BBS 10.5 11 11 11 11 +500 +4.76% 300 3,300 66,000 3.69 11.76 - -
BCC 10.2 10.4 10.2 10.8 10.2 +200 +1.96% 846,269 8,835,738 1,281,382 71.59 8.77 - -
BCF 37 37.2 37.2 37.2 37.2 +200 +0.54% 900 33,480 1,035,291 57.84 10.36 - -
BDB 12.9 12.9 12.9 0 0 0 0.00% - - 14,532 0.81 14.81 - -
BED 39.9 39.9 39.9 0 0 0 0.00% - - 119,700 6.69 17.45 - -
BII 2.1 2.3 2.1 2.3 2.1 +200 +9.52% 484,578 1,074,183 132,664 7.41 - - -
BKC 9.9 9.9 9.9 0 0 0 0.00% - - 116,204 6.49 9.10 - -
BLF 3.2 3.2 3.2 0 0 0 0.00% - - 36,800 2.06 6.97 - -
BNA 12.4 12.2 12.2 12.4 12 -200 -1.61% 72,760 876,734 244,000 13.63 8.38 - -
BPC 10 9.5 9.5 9.5 9.5 -500 -5.00% 100 950 36,100 2.02 6.89 - -
BSC 13 13 13 0 0 0 0.00% - - 40,960 2.29 55.79 - -
BST 17 17 17 0 0 0 0.00% - - 18,700 1.04 16.54 - -
BTS 7.5 7.4 7.3 7.5 7.3 -100 -1.33% 7,800 58,390 914,343 51.08 15.23 - 400
BTW 27 27 27 0 0 0 0.00% - - 252,720 14.12 9.10 - -
BVS 19 19 19.2 19.2 18.3 0 0.00% 56,001 1,053,179 1,371,803 76.64 11.22 - -
BXH 10.8 10.8 10.8 0 0 0 0.00% - - 32,530 1.82 9.35 - -
C69 5.9 5.9 5.9 5.9 5.7 0 0.00% 78,100 457,080 354,000 19.78 13.26 - -
CAG 8.2 7.9 8 8 7.7 -300 -3.66% 14,800 116,460 109,020 6.09 29.37 - -
CAN 43.9 43.9 43.9 0 0 0 0.00% - - 219,500 12.26 15.02 - -
CAP 71 71.4 71 71.4 70.4 +400 +0.56% 6,602 466,236 560,773 31.33 18.90 - -
CCR 13.5 13.5 13.5 0 0 0 0.00% - - 330,124 18.44 14.93 - -
CDN 27.3 27.5 27.5 27.5 27.5 +200 +0.73% 400 11,000 2,722,500 152.09 14.78 - -
CEO 22.6 22.6 22.6 23.4 22.2 0 0.00% 8,261,230 188,737,163 5,815,884 324.91 10.97 188,000 157,900
CET 3.4 3.5 3.5 3.5 3.5 +100 +2.94% 300 1,050 21,175 1.18 - - -
CIA 12.3 12.2 12.1 12.3 12.1 -100 -0.81% 10,100 122,700 227,667 12.72 6.30 - -
CJC 30 30 30 0 0 0 0.00% - - 120,000 6.70 - - -
CKV 15.2 15 16.7 16.7 15 -200 -1.32% 200 3,170 60,180 3.36 11.29 - -
CLH 29.4 29.4 29.4 0 0 0 0.00% - - 352,800 19.71 7.68 - -
CLM 68.4 68 68 68 68 -400 -0.58% 400 27,200 748,000 41.79 19.92 - -
CMC 5.2 5.2 5.2 0 0 0 0.00% - - 23,717 1.32 742.86 - -
CMS 6.5 7 6.4 7 6 +500 +7.69% 21,600 146,800 178,168 9.95 26.02 - -
CPC 15 15 15 0 0 0 0.00% - - 61,222 3.42 5.61 - -
CSC 37.7 37.3 37.8 38.7 36.5 -400 -1.06% 82,861 3,118,072 953,155 53.25 268.35 - -
CTB 16.2 17.8 17.8 17.8 17.8 +1,600 +9.88% 200 3,560 243,504 13.60 6.90 - 200
CTC 2.1 2.1 2.1 2.1 1.9 0 0.00% 127,700 252,930 33,180 1.85 175.00 100 100
CTP 3.7 3.8 3.8 3.8 3.7 +100 +2.70% 500 1,890 45,980 2.57 7.16 - -
CTT 15.4 15.4 15.4 0 0 0 0.00% - - 72,339 4.04 10.31 - -
CTX 7.6 7.6 7.6 0 0 0 0.00% - - 599,695 33.50 2.98 - -
CVN 3.3 3.3 3.3 3.3 3.2 0 0.00% 42,100 138,910 98,010 5.48 0.58 - -
CX8 5.9 5.9 5.9 0 0 0 0.00% - - 13,030 0.73 18.85 - -
D11 12.6 12.6 12.6 12.6 12.6 0 0.00% 300 3,780 92,461 5.17 3.40 - -
DAD 18.2 18.2 18.2 0 0 0 0.00% - - 84,797 4.74 7.82 - -
DAE 21.5 21.5 21.5 0 0 0 0.00% - - 32,222 1.80 8.56 - -
DC2 5.4 5 5 5 5 -400 -7.41% 100 500 35,983 2.01 1.80 - -
DDG 40.8 41.5 40.8 41.5 40.8 +700 +1.72% 441,100 18,054,410 2,483,355 138.73 35.05 - -
DHP 11 10.9 12 12.1 10.9 -100 -0.91% 3,200 35,640 103,465 5.78 8.56 500 2,700
DHT 38 38.5 39 39 38.5 +500 +1.32% 26,200 1,047,750 1,016,682 56.80 9.08 - -
DIH 31.3 32.5 31.1 32.5 31 +1,200 +3.83% 5,400 167,770 192,084 10.73 109.43 - -
DL1 3.3 3.3 3.3 3.4 3.2 0 0.00% 413,652 1,371,874 350,579 19.59 21.02 7,100 700
DNC 45.4 45.4 45.4 0 0 0 0.00% - - 291,571 16.29 9.05 - -
DNM 12.6 12.9 12.9 12.9 12.9 +300 +2.38% 1,000 12,900 67,765 3.79 6.54 - -
DNP 23.9 23.9 22.8 23.9 22.5 0 0.00% 800 18,510 2,841,736 158.76 113.27 - -
DP3 97.5 97.5 90 97.5 90 0 0.00% 200 18,750 838,500 46.84 10.36 - 100
DPC 14.5 14.5 14.5 0 0 0 0.00% - - 32,441 1.81 5.58 - -
DS3 4.9 4.7 4.8 4.8 4.7 -200 -4.08% 151,810 728,095 50,148 2.80 6.87 - -
DST 4.4 4.3 4.3 4.5 4.2 -100 -2.27% 51,000 221,410 138,542 7.74 - - -
DTC 5.4 5.4 5.1 5.4 5.1 0 0.00% 8,400 43,310 54,000 3.02 4.33 - -
DTD 13.1 13.3 13.1 14 12.9 +200 +1.53% 316,418 4,229,857 564,123 31.52 3.85 - -
DTK 10 10 10 0 0 0 0.00% - - 6,827,675 381.43 12.11 - -
DVG 3.1 3.1 3 3.2 3 0 0.00% 110,900 339,700 86,800 4.85 3.30 - -
DVM 12.3 12.3 12.4 12.4 12 0 0.00% 101,940 1,240,990 438,495 24.50 - - -
DXP 9.9 10.2 9.8 10.2 9.7 +300 +3.03% 64,331 640,391 278,277 15.55 6.42 - -
DZM 2.9 2.9 2.9 0 0 0 0.00% - - 15,648 0.87 13.68 - -
EBS 9.6 9.6 9.6 0 0 0 0.00% - - 95,670 5.34 10.33 - -
ECI 27.8 27.8 27.8 0 0 0 0.00% - - 48,928 2.73 11.58 - -
EID 21.5 21.4 21.5 21.5 21.4 -100 -0.47% 1,700 36,450 321,000 17.93 8.17 - -
EVS 12.1 11.4 12.3 12.3 11.3 -700 -5.79% 94,800 1,090,550 1,174,205 65.60 83.82 - -
FID 1.8 1.8 1.8 1.9 1.7 0 0.00% 630,400 1,106,470 44,489 2.49 - - -
GDW 26.4 26.4 23.8 27.9 23.8 0 0.00% 700 18,370 250,800 14.01 14.66 500 100
GIC 12.5 12.6 12.8 12.8 12.5 +100 +0.80% 7,700 96,380 152,712 8.53 3.80 - -
GKM 28.7 28.8 28.7 29 28.7 +100 +0.35% 288,300 8,199,270 685,840 38.32 150.00 - -
GLT 24 23 23 23 23 -1,000 -4.17% 600 13,800 187,020 10.45 14.02 - -
GMA 44.4 44.4 44.4 0 0 0 0.00% - - 888,000 49.61 65.49 - -
GMX 22 22.6 22.6 22.9 22.4 +600 +2.73% 12,200 276,460 204,179 11.41 6.49 12,100 1,000
HAD 15.7 15.7 15.7 15.8 15.7 0 0.00% 900 14,150 62,800 3.51 6.33 - -
HAT 21.5 21.5 22 22.1 21.5 0 0.00% 1,900 41,730 67,145 3.75 5.81 - -
HBS 5.2 5.5 5.4 5.6 5.3 +300 +5.77% 85,605 464,367 181,500 10.14 250.00 - -
HCC 10 9.9 9.9 9.9 9.9 -100 -1.00% 3,000 29,700 64,534 3.61 5.07 - -
HCT 16.9 16.9 16.9 0 0 0 0.00% - - 34,077 1.90 17.49 - -
HDA 5.5 5.4 5.4 5.5 5.3 -100 -1.82% 16,100 86,130 124,200 6.94 3.58 - -
HEV 35.4 35.4 35.4 0 0 0 0.00% - - 35,400 1.98 24.03 - -
HGM 38 38 38 0 0 0 0.00% - - 452,987 25.31 76.92 - -
HHC 105 105 105 0 0 0 0.00% - - 1,724,625 96.35 42.22 - -
HHG 1.7 1.6 1.7 1.7 1.6 -100 -5.88% 307,275 500,808 55,834 3.12 133.33 20,800 -
HJS 33.7 30.4 30.4 30.4 30.4 -3,300 -9.79% 100 3,040 638,397 35.66 13.00 - -
HKT 7.3 7.3 7.3 0 0 0 0.00% - - 44,786 2.50 912.50 - -
HLC 11.6 11 11.6 11.6 11 -600 -5.17% 8,000 91,330 279,567 15.62 18.33 - -
HLD 26.9 26.4 26.9 26.9 26.3 -500 -1.86% 5,100 134,910 528,000 29.50 6.96 - -
HMH 13.8 12.6 14.1 14.1 12.6 -1,200 -8.70% 200 2,670 161,880 9.04 14.98 - 100
HMR 6.8 6.8 6.8 6.8 6.8 0 0.00% 1,000 6,800 38,165 2.13 8.97 - -
HOM 5.1 5 5 5.1 5 -100 -1.96% 68,900 346,560 359,989 20.11 16.89 - -
HTC 14.9 14.9 14.9 0 0 0 0.00% - - 245,850 13.73 5.39 - -
HTP 39.9 39.9 39.9 0 0 0 0.00% 210,000 8,379,000 3,663,019 204.64 202.54 - -
HUT 14.8 15.2 14.9 15.7 14.8 +400 +2.70% 2,156,864 32,873,534 5,299,206 296.05 71.70 29,000 -
HVT 53.7 53.5 53.7 53.8 53.5 -200 -0.37% 2,800 150,400 587,861 32.84 14.81 300 -
ICG 6.7 6.6 6.2 6.6 6.1 -100 -1.49% 1,002 6,192 115,975 6.48 9.87 - -
IDC 39.9 40 40 40.5 39.6 +100 +0.25% 2,779,998 111,392,862 13,199,997 737.43 34.81 238,500 750
IDJ 8.7 9 8.9 9.1 8.7 +300 +3.45% 1,420,816 12,635,468 1,561,412 87.23 10.09 - -
IDV 30.8 31.2 30.6 31.2 30.6 +400 +1.30% 10,600 327,230 787,111 43.97 5.70 1,900 -
INC 37.9 37.9 37.9 0 0 0 0.00% - - 75,800 4.23 38.71 - -
INN 41.4 39.5 40 40 39 -1,900 -4.59% 4,300 169,010 709,341 39.63 8.71 - -
IPA 12.8 12.7 12.9 13.1 12.7 -100 -0.78% 55,241 712,349 2,715,714 151.72 8.87 - -
ITQ 2.6 2.6 2.7 2.7 2.6 0 0.00% 56,800 149,240 82,793 4.63 86.67 - -
IVS 6.1 6.2 6.5 6.5 5.8 +100 +1.64% 700 4,300 429,970 24.02 - - 400
KDM 9.9 9.9 9.9 0 0 0 0.00% - - 70,290 3.93 36.00 - -
KHS 14.1 14.1 14.1 0 0 0 0.00% - - 170,483 9.52 6.76 - -
KKC 8.1 8.1 8.1 0 0 0 0.00% 1 7 42,119 2.35 - - -
KLF 0.8 0.8 0.8 0.9 0.8 0 0.00% 1,815,161 1,522,583 132,282 7.39 100.00 61,000 -
KMT 9.1 9.1 9.1 0 0 0 0.00% - - 89,604 5.01 12.30 - -
KSD 6.2 6.3 6.2 6.3 6.1 +100 +1.61% 7,400 45,400 75,600 4.22 16.49 - -
KSF 60.3 60.1 60.5 60.5 59.7 -200 -0.33% 51,700 3,097,520 18,030,000 1,007.26 67.91 - -
KSQ 2 2 2 2 2 0 0.00% 18,739 37,478 60,000 3.35 - - -
KST 14.1 14.1 14.1 0 0 0 0.00% - - 84,487 4.72 4.66 - -
KSV 30 29 29 29 29 -1,000 -3.33% 1,300 37,700 - - - - -
KTS 16.1 16.1 16.1 0 0 0 0.00% - - 81,627 4.56 20.02 - -
KTT 4.9 5.1 5.2 5.2 5.1 +200 +4.08% 200 1,030 15,071 0.84 6.75 - -
KVC 1.8 1.8 1.9 1.9 1.8 0 0.00% 120,900 218,090 89,100 4.98 14.88 100 100
L14 52.3 53 52.3 54 51.7 +700 +1.34% 319,273 16,880,954 1,635,533 91.37 11.90 - -
L18 20.7 21.2 20.9 21.7 20.8 +500 +2.42% 15,804 332,255 808,070 45.14 20.50 - -
L35 4.5 4.1 4.1 4.1 4.1 -400 -8.89% 700 2,870 13,387 0.75 54.67 - -
L40 21.8 21.8 21.8 0 0 0 0.00% - - 77,979 4.36 16.60 - -
L43 5.4 5.4 5.4 0 0 0 0.00% - - 18,900 1.06 186.21 - -
L61 5 5 5 0 0 0 0.00% - - 37,881 2.12 - - -
L62 3.9 3.6 3.6 3.6 3.6 -300 -7.69% 1,600 5,760 29,874 1.67 14.01 - -
LAS 8.5 8.7 8.6 8.7 8.5 +200 +2.35% 123,227 1,060,021 981,851 54.85 435.00 - -
LBE 20 21.9 21.9 21.9 21.9 +1,900 +9.50% 100 2,190 24,000 1.34 15.57 - -
LCD 26.7 26.7 26.7 0 0 0 0.00% - - 40,049 2.24 32.01 - -
LCS 2.2 2.2 2.2 0 0 0 0.00% - - 16,720 0.93 13.84 - -
LDP 5.2 5.3 5.2 5.3 5 +100 +1.92% 83,700 434,690 67,327 3.76 5.22 - -
LHC 51 50 50 50 50 -1,000 -1.96% 300 15,000 720,000 40.22 3.52 - 300
LIG 3.8 3.9 3.8 4 3.7 +100 +2.63% 279,029 1,081,631 349,963 19.55 10.46 - -
LM7 2.6 2.8 2.8 2.8 2.8 +200 +7.69% 100 280 14,000 0.78 68.29 - -
LUT 1.7 1.7 1.7 0 0 0 0.00% - - 25,432 1.42 566.67 - -
MAC 9.3 9.3 9.3 9.3 9.1 0 0.00% 400 3,700 140,800 7.87 11.68 - -
MAS 34.2 34.2 34.2 0 0 0 0.00% - - 145,955 8.15 10.70 - -
MBG 4.8 4.9 4.8 4.9 4.8 +100 +2.08% 740,880 3,570,864 589,071 32.91 9.88 2,300 -
MBS 14.1 14.1 14.3 14.4 14 0 0.00% 1,202,091 17,048,316 5,365,934 299.77 7.49 75,200 -
MCC 9.9 9.9 9.9 0 0 0 0.00% - - 49,363 2.76 9.60 - -
MCF 7.6 7.6 7.6 7.6 7.6 0 0.00% 400 3,040 81,912 4.58 9.81 - -
MCO 4 4 4 0 0 0 0.00% - - 16,416 0.92 250.00 - -
MDC 13.1 12.5 14.1 14.1 12.2 -600 -4.58% 75,022 937,536 267,729 14.96 10.62 - -
MED 21.5 21.5 21.5 0 0 0 0.00% - - 266,815 14.91 3.76 - -
MEL 7.5 7.4 7.5 7.7 7.4 -100 -1.33% 1,400 10,420 111,000 6.20 16.16 - -
MHL 6.1 5.5 5.5 5.5 5.5 -600 -9.84% 8,100 44,550 29,087 1.62 29.57 - -
MIM 4.2 4.2 4.2 0 0 0 0.00% - - 14,321 0.80 - - -
MKV 12.1 12.1 12.1 0 0 0 0.00% - - 60,500 3.38 35.59 - -
MST 4.4 4.5 4.4 4.6 4.3 +100 +2.27% 770,031 3,401,257 306,633 17.13 11.57 100 -
MVB 19 17.1 17.8 18.1 17.1 -1,900 -10.00% 4,300 73,930 1,795,500 100.31 6.37 - -
NAG 18.2 19 18.1 19 17.9 +800 +4.40% 925,622 17,085,568 601,284 33.59 20.90 - -
NAP 7.4 7.4 7.4 0 0 0 0.00% - - 159,227 8.90 18.00 - -
NBC 11.4 11.2 11.5 11.8 10.8 -200 -1.75% 175,084 1,991,362 414,390 23.15 12.16 - -
NBP 13.7 13.4 13.5 13.5 13.4 -300 -2.19% 20,100 269,350 172,398 9.63 14.89 - -
NBW 16.2 16.2 16.2 0 0 0 0.00% - - 176,580 9.86 13.01 - -
NDN 7.1 6.9 7.2 7.2 6.9 -200 -2.82% 106,851 749,512 494,440 27.62 4.83 900 2,400
NDX 6.7 6.7 6.7 6.7 6.4 0 0.00% 2,400 15,670 64,237 3.59 4.70 - -
NET 43 43 43 0 0 0 0.00% - - 963,130 53.81 12.91 - -
NFC 13.9 12.8 12.8 12.8 12.8 -1,100 -7.91% 100 1,280 201,360 11.25 21.66 - -
NHC 33 33 33 0 0 0 0.00% - - 100,371 5.61 9.17 - -
NRC 4.7 4.6 4.7 4.8 4.5 -100 -2.13% 1,064,035 4,943,305 425,950 23.80 0.99 - -
NSH 4.6 4.7 4.6 4.7 4.5 +100 +2.17% 53,874 246,810 97,259 5.43 57.32 100 -
NST 6 6 6 0 0 0 0.00% - - 67,212 3.75 4.55 - -
NTH 48 48 48 0 0 0 0.00% - - 518,499 28.97 14.34 - -
NTP 33.1 33.1 33 33.4 33 0 0.00% 4,092 135,582 4,288,944 239.61 7.94 2,000 -
NVB 20 19.6 19.5 19.6 19.4 -400 -2.00% 27,801 543,440 10,913,350 609.68 151.94 10,900 100
OCH 7.4 7.3 7.5 7.7 7.3 -100 -1.35% 38,400 283,830 1,460,000 81.56 38.02 - -
ONE 6.4 6 6.1 6.1 6 -400 -6.25% 9,100 55,110 47,362 2.65 13.82 - -
PBP 12.3 12.3 12.7 12.7 12.3 0 0.00% 5,367 66,758 59,034 3.30 13.80 - -
PCE 27.1 27.1 27.1 0 0 0 0.00% - - 271,000 15.14 22.77 - -
PCG 6.1 6.5 6.3 6.5 6.3 +400 +6.56% 400 2,570 122,655 6.85 - - -
PCH 5 4.9 5.1 5.1 4.8 -100 -2.00% 40,200 195,480 98,000 5.47 0.36 - -
PCT 5 5 4.9 5 4.8 0 0.00% 2,600 12,780 137,999 7.71 6.82 - -
PDB 10.2 10.3 10.1 10.4 10.1 +100 +0.98% 6,000 61,540 91,773 5.13 4.95 - 200
PEN 7.7 7.7 7.7 0 0 0 0.00% - - 38,500 2.15 13.63 - -
PGN 7.8 7.9 7.9 8 7.8 +100 +1.28% 52,002 410,926 66,762 3.73 5.06 - -
PGS 26 26 25.8 28.5 25.8 0 0.00% 6,510 171,635 1,299,969 72.62 25.02 - -
PGT 3.1 3.4 3.1 3.4 3.1 +300 +9.68% 15,500 52,010 31,422 1.76 - 7,000 -
PHN 39.5 39.5 39.5 0 0 0 0.00% 1 42 286,529 16.01 13.72 - -
PIA 23.1 23.1 23.1 0 0 0 0.00% - - 90,090 5.03 5.35 - -
PIC 14.7 15.2 15.2 15.2 15.2 +500 +3.40% 100 1,520 506,766 28.31 27.34 - -
PJC 23 23 23 0 0 0 0.00% - - 168,518 9.41 5.84 - -
PLC 25.6 26.2 26 26.8 25.6 +600 +2.34% 441,375 11,527,401 2,116,896 118.26 16.39 1,200 -
PMB 10.7 10.7 10.7 10.7 10.7 0 0.00% 1,800 19,260 128,400 7.17 13.18 - -
PMC 66.5 66.6 66.6 66.6 66.6 +100 +0.15% 5,820 387,554 621,549 34.72 11.44 - -
PMP 11.8 11.8 11.8 0 0 0 0.00% - - 49,560 2.77 14.82 - -
PMS 22.2 22.2 22.2 0 0 0 0.00% - - 159,879 8.93 10.19 - -
POT 17.2 18.3 18 18.3 17.5 +1,100 +6.40% 20,100 359,360 355,569 19.86 20.33 - -
PPE 11.3 11.3 11.3 0 0 0 0.00% - - 22,600 1.26 - - -
PPP 13.8 13.8 13.2 13.8 13.2 0 0.00% 1,100 14,770 121,440 6.78 10.49 900 100
PPS 10.9 11.2 10.1 11.2 10.1 +300 +2.75% 300 3,200 168,000 9.39 14.95 - 100
PPY 8.9 8.9 8.9 0 0 0 0.00% - - 83,161 4.65 4.27 - -
PRC 43.6 43.6 43.6 0 0 0 0.00% - - 52,320 2.92 36.45 - -
PRE 18.5 18.5 18.6 18.6 18.5 0 0.00% 2,100 38,860 1,346,800 75.24 10.00 - -
PSC 13.2 13.2 13.2 0 0 0 0.00% - - 95,040 5.31 6.12 - -
PSD 16.5 16.5 16.5 16.5 16.3 0 0.00% 10,860 178,680 506,263 28.28 10.84 - -
PSE 10 10.2 10.5 10.5 10 +200 +2.00% 37,900 381,690 127,500 7.12 15.02 - -
PSI 5.9 5.8 5.9 5.9 5.8 -100 -1.69% 13,351 77,591 347,080 19.39 54.72 - -
PSW 8 8 8.1 8.1 7.9 0 0.00% 8,500 67,610 136,000 7.60 28.47 - -
PTD 20.9 20.9 20.9 0 0 0 0.00% - - 66,880 3.74 21.44 - -
PTI 40.5 40.5 40.5 0 0 0 0.00% - - 3,256,026 181.90 29.91 - -
PTS 10 9.5 9.5 9.5 9.5 -500 -5.00% 200 1,900 52,896 2.96 10.27 - -
PV2 2.1 2.1 2.1 2.2 2 0 0.00% 43,500 90,310 77,424 4.33 6.07 - -
PVB 12.1 12.1 12.3 12.5 11.9 0 0.00% 170,800 2,070,780 261,360 14.60 6.99 - -
PVC 13.5 13.6 13.6 13.9 13.3 +100 +0.74% 1,107,575 15,104,783 680,000 37.99 35.79 18,000 -
PVG 8 7.9 8.8 8.8 7.8 -100 -1.25% 92,854 731,726 288,350 16.11 1316.67 7,300 -
PVI 49.3 49.8 48.6 50.5 48.6 +500 +1.01% 2,001 99,529 11,665,245 651.69 18.99 400 100
PVL 3 3 3 3.1 2.8 0 0.00% 319,100 939,590 150,000 8.38 - - -
PVS 23.9 23.6 23.9 24.3 23.5 -300 -1.26% 3,659,079 87,207,806 11,280,004 630.17 14.73 133,550 -
QHD 36.5 36.5 36.5 0 0 0 0.00% - - 201,652 11.27 16.37 - -
QST 16 14.4 14.4 14.4 14.4 -1,600 -10.00% 100 1,440 46,656 2.61 7.54 - -
QTC 13.8 13.8 13.8 0 0 0 0.00% - - 37,260 2.08 6.25 - -
RCL 13.5 14.2 13.2 14.2 13.2 +700 +5.19% 12,000 164,050 196,794 10.99 11.23 - -
S55 48.7 51 50 51 50 +2,300 +4.72% 4,100 205,200 510,000 28.49 15.89 - 3,700
S99 7.7 7.9 7.9 8 7.7 +200 +2.60% 66,692 525,841 414,171 23.14 15.08 - -
SAF 50.3 50.3 50.3 0 0 0 0.00% - - 605,943 33.85 9.49 - -
SCG 65.6 66 65.7 66.2 65.4 +400 +0.61% 177,100 11,655,030 5,610,000 313.41 - - -
SCI 9.1 9.1 9.2 9.3 9.1 0 0.00% 29,600 271,490 231,230 12.92 2.62 - -
SD4 2.8 2.6 2.7 2.7 2.6 -200 -7.14% 2,418 6,317 26,780 1.50 4.11 - -
SD5 7.9 8 7.8 8 7.8 +100 +1.27% 62,610 491,479 207,999 11.62 10.42 - -
SD6 3.2 3.2 3.2 3.2 3.2 0 0.00% 100 320 111,269 6.22 19.63 - -
SD9 7.2 7.2 7.1 7.2 7 0 0.00% 24,575 174,118 246,485 13.77 23.15 - -
SDA 6.7 6.5 6.8 6.8 6.5 -200 -2.99% 47,000 310,280 170,339 9.52 - - -
SDC 9.1 9.1 9.1 0 0 0 0.00% - - 23,748 1.33 16.43 - -
SDG 21.3 19.2 19.2 19.2 19.2 -2,100 -9.86% 900 17,280 194,688 10.88 3.48 300 -
SDN 39 42.9 40 42.9 40 +3,900 +10.00% 2,700 115,540 65,132 3.64 12.60 2,700 -
SDT 3.4 3.3 3.4 3.5 3.1 -100 -2.94% 12,580 39,431 141,017 7.88 18.23 - -
SDU 28.3 28.3 28.3 0 0 0 0.00% - - 566,000 31.62 673.81 - -
SEB 54 54 54 0 0 0 0.00% - - 1,727,998 96.54 16.46 - -
SED 18.7 18.1 19 19 18.1 -600 -3.21% 1,200 21,890 167,820 9.38 5.77 - -
SFN 23.5 23.5 23.5 0 0 0 0.00% - - 67,308 3.76 13.81 - -
SGC 70.3 77.3 77.3 77.3 77.3 +7,000 +9.96% 100 7,730 552,508 30.87 16.93 - -
SGD 24.3 24.3 24.3 0 0 0 0.00% - - 98,245 5.49 25.47 - -
SGH 71 71 71 0 0 0 0.00% - - 877,851 49.04 47.84 - -
SHE 11 11 11 0 0 0 0.00% - - 105,441 5.89 2.14 - -
SHN 8.8 8.4 9.6 9.6 8 -400 -4.55% 856 7,103 1,088,700 60.82 15.47 - -
SHS 9.1 9 9.2 9.3 8.8 -100 -1.10% 12,500,865 113,052,416 7,318,411 408.85 6.62 83,200 -
SIC 21.5 21.5 21.5 0 0 0 0.00% - - 515,984 28.83 6.79 - -
SJ1 14.6 14.6 14.6 0 0 0 0.00% - - 342,869 19.15 12.21 - -
SJE 23.6 23.6 23.6 0 0 0 0.00% - - 518,535 28.97 6.25 - -
SLS 149.6 148.5 148.2 152 148.1 -1,100 -0.74% 15,210 2,284,838 1,454,104 81.23 22.99 - -
SMN 14.2 14.2 14.2 0 0 0 0.00% - - 62,267 3.48 8.07 - -
SMT 8.2 7.7 7.7 7.7 7.6 -500 -6.10% 10,310 79,359 42,099 2.35 - - -
SPC 16.5 16.5 16.5 0 0 0 0.00% - - 173,745 9.71 4.49 - -
SPI 2.3 2.3 2.3 2.3 2.3 0 0.00% 14,100 32,430 38,675 2.16 176.92 - -
SRA 3.3 3.5 3.4 3.5 3.3 +200 +6.06% 307,124 1,047,484 151,200 8.45 0.76 - -
SSM 3.7 3.7 3.7 0 0 0 0.00% - - 18,306 1.02 1.94 - -
STC 17.2 18.2 16.5 18.2 16.5 +1,000 +5.81% 400 6,910 103,113 5.76 8.90 - -
STP 7.2 7.1 7 7.1 7 -100 -1.39% 400 2,820 56,957 3.18 8.43 - -
SVN 4 4 4 0 0 0 0.00% - - 84,000 4.69 1000.00 - -
SZB 27.5 28 27.8 29.5 27.7 +500 +1.82% 3,401 97,190 840,000 46.93 8.70 - -
TA9 13 13 13 13 13 0 0.00% 1,300 16,900 161,457 9.02 7.74 - -
TAR 12.7 12.9 12.7 13 12.5 +200 +1.57% 803,002 10,224,983 1,010,325 56.44 7.90 - -
TBX 22.3 22.3 22.3 0 0 0 0.00% - - 33,679 1.88 - - -
TC6 8.2 8.3 8.2 9 8.2 +100 +1.22% 485,367 4,175,153 269,718 15.07 44.86 - 100
TDN 10.8 10.1 10.8 11 10.1 -700 -6.48% 56,603 607,752 297,335 16.61 2.95 - -
TDT 7.9 7.9 8 8.1 7.7 0 0.00% 8,994 71,432 188,783 10.55 2.45 - -
TET 30.3 30.3 30.3 0 0 0 0.00% - - 172,799 9.65 25.90 - -
TFC 7.2 7.2 7.2 0 0 0 0.00% - - 121,176 6.77 5.38 - -
THB 11.1 12 12 12 12 +900 +8.11% 100 1,200 137,095 7.66 - - -
THD 40.5 40.8 40.6 40.8 40.5 +300 +0.74% 23,630 960,205 14,280,000 797.77 35.57 12,600 14,900
THS 20.3 20.3 20.3 0 0 0 0.00% - - 54,810 3.06 18.39 - -
THT 12.5 12.3 12.6 12.9 12.3 -200 -1.60% 45,554 565,353 302,199 16.88 4.26 - -
TIG 8.5 8.8 8.5 8.9 8.5 +300 +3.53% 1,150,964 10,026,665 1,548,857 86.53 6.27 - -
TJC 19.5 19.5 19.5 0 0 0 0.00% - - 167,700 9.37 - - -
TKC 2.3 2.4 2.4 2.5 2.3 +100 +4.35% 113,000 267,620 36,059 2.01 32.43 - -
TKG 13.1 13.1 13.1 13.1 12.9 0 0.00% 18,100 234,910 82,731 4.62 - - -
TKU 12.9 12.9 12.9 0 0 0 0.00% - - 549,794 30.71 9.40 - -
TMB 28 26.1 27.5 27.5 26.1 -1,900 -6.79% 15,100 399,650 391,500 21.87 4.88 - -
TMC 11 11 11 11 11 0 0.00% 200 2,200 136,400 7.62 10.83 - -
TMX 8.5 8.5 8.5 0 0 0 0.00% - - 51,000 2.85 5.08 - -
TNG 15.3 15 15.3 15.6 14.8 -300 -1.96% 1,605,174 24,371,575 1,576,766 88.09 4.04 1,700 26
TOT 12.8 12.8 12.8 12.8 12.8 0 0.00% 7,500 96,000 70,336 3.93 - - -
TPH 14.5 14.5 14.5 0 0 0 0.00% - - 30,392 1.70 17.47 - -
TPP 10.4 10.4 10.4 0 0 0 0.00% - - 468,000 26.15 57.46 - -
TSB 42.2 41.9 42.2 42.3 39 -300 -0.71% 31,102 1,281,562 282,636 15.79 61.98 - -
TTC 12.1 12.1 12.1 0 0 0 0.00% 2 27 71,880 4.02 5.95 - -
TTH 2.2 2.1 2.2 2.2 2.1 -100 -4.55% 183,409 385,610 78,487 4.38 1.68 - -
TTL 11.6 10.5 10.5 10.5 10.5 -1,100 -9.48% 100 1,050 439,464 24.55 24.59 - -
TTT 44 44 44 44 44 0 0.00% 100 4,400 201,089 11.23 4.57 - -
TTZ 1.8 1.8 1.8 0 0 0 0.00% - - 13,627 0.76 - - -
TV3 14 15.3 14.5 15.4 14.5 +1,300 +9.29% 400 5,970 145,615 8.13 8.32 - -
TV4 13.6 13.9 13.6 14.1 13.6 +300 +2.21% 7,100 99,090 274,963 15.36 13.04 - -
TVC 5 5 5.1 5.2 4.9 0 0.00% 299,100 1,509,660 593,053 33.13 8.59 - 1,000
TVD 13.9 13.4 13.9 14.8 13.4 -500 -3.60% 624,969 8,799,784 602,502 33.66 9.92 4,500 33,100
TXM 3.4 3.4 3.3 3.4 3.3 0 0.00% 900 3,000 23,800 1.33 25.37 - -
UNI 10.3 9.4 9.6 9.6 9.4 -900 -8.74% 6,124 57,946 146,806 8.20 - - -
V12 12.4 12.4 12.4 0 0 0 0.00% - - 72,143 4.03 11.72 - -
V21 3.5 3.5 3.4 3.5 3.4 0 0.00% 3,700 12,610 41,999 2.35 63.64 - -
VBC 24 24 24 0 0 0 0.00% - - 179,999 10.06 8.07 - -
VC1 9.5 9.5 9.5 0 0 0 0.00% - - 114,000 6.37 20.70 - -
VC2 9.2 9 9.2 9.7 9 -200 -2.17% 416,500 3,825,920 360,000 20.11 5.67 - -
VC3 29.3 29.4 29.3 30 29.3 +100 +0.34% 108,810 3,228,877 2,946,397 164.60 16.90 - -
VC6 8.6 8.5 8.6 8.7 8.5 -100 -1.16% 2,600 22,410 74,799 4.18 8.56 - -
VC7 7.6 7.7 7.7 7.8 7.5 +100 +1.32% 99,400 765,950 369,949 20.67 7.62 - -
VC9 6.2 6 6.1 6.1 6 -200 -3.23% 2,400 14,410 70,171 3.92 76.92 - -
VCC 14.2 14.1 13 14.1 13 -100 -0.70% 1,200 15,710 169,200 9.45 12.38 - -
VCM 21 21 21 0 0 0 0.00% - - 63,000 3.52 7.47 - -
VCS 53.8 53 54 54.1 52.9 -800 -1.49% 112,728 6,023,208 8,480,000 473.74 6.53 1,700 -
VDL 20 20 20 20 20 0 0.00% 9,100 182,000 293,143 16.38 17.48 9,100 -
VE1 2.6 2.6 2.6 0 0 0 0.00% - - 15,421 0.86 4.63 - -
VE2 6.2 6.2 6.2 0 0 0 0.00% - - 13,008 0.73 62.00 - -
VE3 8.6 8.6 8.6 0 0 0 0.00% - - 11,350 0.63 11.56 - -
VE4 87 83 80 83 80 -4,000 -4.60% 1,700 138,100 85,324 4.77 162.43 - -
VE8 4.9 4.9 4.9 0 0 0 0.00% - - 8,820 0.49 - - -
VGP 26.8 26.8 26.8 0 0 0 0.00% - - 209,735 11.72 30.73 - -
VGS 12.4 12.4 12.6 12.8 12.3 0 0.00% 366,660 4,595,526 600,506 33.55 7.87 - -
VHE 3.2 3.3 3.3 3.3 3.1 +100 +3.13% 154,200 494,460 109,362 6.11 3.21 - -
VHL 22.5 22.5 22.5 0 0 0 0.00% - - 562,500 31.42 4.43 - -
VIF 14.6 14.6 14.6 14.6 14.6 0 0.00% 1,500 21,900 5,110,000 285.47 9.41 - -
VIG 5.6 5.6 5.8 5.8 5.5 0 0.00% 156,818 884,401 191,146 10.68 - - -
VIT 18.1 18.1 18.1 0 0 0 0.00% - - 904,994 50.56 4.89 - -
VKC 1.7 1.6 1.7 1.7 1.6 -100 -5.88% 40,700 65,140 30,846 1.72 15.69 - 1,100
VLA 63.8 63.8 63.8 0 0 0 0.00% - - 127,472 7.12 70.34 - -
VMC 10.1 9.7 10.1 10.1 9.2 -400 -3.96% 24,701 238,870 209,516 11.70 20.25 - -
VMS 19.8 19.8 19.8 0 0 0 0.00% - - 178,200 9.96 28.01 - -
VNC 35 35 35 0 0 0 0.00% - - 367,485 20.53 10.49 - -
VNF 9.6 9 9.6 9.6 8.9 -600 -6.25% 47,239 425,658 285,303 15.94 5.42 - -
VNR 23 23.5 22.8 23.5 22.5 +500 +2.17% 93,446 2,131,881 3,542,323 197.90 11.01 - -
VNT 59.7 59.7 59.7 0 0 0 0.00% 1 59 710,048 39.67 197.03 - -
VSA 19.1 21 19.8 21 19.8 +1,900 +9.95% 6,701 140,141 296,026 16.54 9.37 - -
VSM 20.2 20.2 20.2 0 0 0 0.00% - - 61,610 3.44 8.04 - -
VTC 11.5 11.5 11.5 0 0 0 0.00% - - 52,085 2.91 6.48 - -
VTH 8.1 8.1 8.1 0 0 0 0.00% - - 63,990 3.57 - - -
VTJ 3.9 3.9 3.9 0 0 0 0.00% - - 44,460 2.48 3.96 - -
VTL 13.8 13.8 13.8 0 0 0 0.00% - - 69,828 3.90 - - -
VTV 4.9 5 4.9 5 4.9 +100 +2.04% 23,300 115,370 155,999 8.72 12.08 - -
VTZ 8.1 8.9 7.3 8.9 7.3 +800 +9.88% 5,300 40,130 204,700 11.44 8.44 - -
WCS 163.3 163.3 163.3 163.3 163.3 0 0.00% 400 65,320 408,250 22.81 7.12 100 -
WSS 5.4 5.4 5.4 0 0 0 0.00% - - 271,620 15.17 - - -
X20 9 8.6 8.1 8.6 8.1 -400 -4.44% 1,000 8,350 148,350 8.29 38.57 - -
合計 261,523,067 14,610.23 942,250 221,776
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