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
2020/09/24 09:45VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		132.41
-0.23/-0.17%
売買高 0 株
（前日比 -100.00%）
売買高（相対取引を含む） 7,954,722 株
（前日比 -86.61%）
値上がり銘柄数 26
値下がり銘柄数 50
変わらず銘柄数 278
総銘柄数 354
売買代金 0 百万VND
（前日比 -100.00%）
売買代金（相対取引を含む） 93,764 百万VND
（前日比 -87.86%）
HNX30 244.86 -0.68 -0.28%
LARGE 204.95 +0.97 +0.47%
MID/SMALL 179.98 -0.49 -0.27%
VNX Allshare 1,328.78 +6.88 +0.54%
前日終値 132.64 (09/23) 
始値
高値
安値
年初来高値 132.64 (09/23) 
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
+0.38 -0.46 -0.19 +0.39 +0.88 +0.21
-0.44 -0.26 +0.43 -0.28 -0.34 - -
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（2020/09/24 09:45VNT）
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 9.8 9.8 9.8 10.2 9.4 0 0.00% 124,300 1,206 312,375 14.26 14.44 - -
ACB 22.5 22.4 22.4 22.5 22 -100 -0.44% 964,502 21,524 48,418,910 2,210.91 5.93 - -
ACM 0.8 0.7 0.7 0.8 0.7 -100 -12.50% 900 1 35,700 1.63 - - -
ADC 14.7 14.7 0 0 0 0 0.00% - - 44,982 2.05 4.31 - -
ALT 10.6 10.6 0 0 0 0 0.00% - - 60,809 2.78 - - -
AMC 16.5 16.5 0 0 0 0 0.00% - - 47,025 2.15 6.11 - -
AME 6.5 6.5 0 0 0 0 0.00% 10 0 163,800 7.48 8.36 - -
AMV 17.7 17.6 17.7 17.8 17.5 -100 -0.56% 63,330 1,116 668,132 30.51 2.94 - -
API 10 10.1 10.1 10.1 10.1 +100 +1.00% 100 1 357,540 16.33 5.77 - -
APP 3.3 3.3 0 0 0 0 0.00% - - 15,591 0.71 103.65 - -
APS 2.6 2.6 0 0 0 0 0.00% - - 101,400 4.63 - - -
ARM 16.8 16.8 0 0 0 0 0.00% - - 43,558 1.99 13.62 - -
ART 2.4 2.4 2.4 2.5 2.3 0 0.00% 7,330 18 232,614 10.62 3.48 - -
ATS 26.4 26.4 0 0 0 0 0.00% - - 92,400 4.22 236.70 - -
BAX 47 47 47 47 47 0 0.00% 3,000 141 385,400 17.60 10.40 - -
BBS 9.6 9.6 0 0 0 0 0.00% - - 57,600 2.63 9.87 - -
BCC 7.2 7.3 7.8 7.8 7.2 +100 +1.39% 78,060 570 803,073 36.67 7.99 - -
BCF 38.5 38.5 0 0 0 0 0.00% 1 0 705,849 32.23 - - -
BDB 10.8 10.8 0 0 0 0 0.00% - - 12,166 0.56 13.74 - -
BED 33 33 0 0 0 0 0.00% - - 99,000 4.52 14.63 - -
BII 1.2 1.3 1.3 1.3 1.2 +100 +8.33% 16,900 22 74,984 3.42 - - -
BKC 5.5 5.5 0 0 0 0 0.00% - - 64,558 2.95 5.45 - -
BLF 3.7 3.7 0 0 0 0 0.00% - - 42,550 1.94 11.32 - -
BPC 12 12 0 0 0 0 0.00% - - 45,600 2.08 7.11 - -
BSC 11.7 11.7 0 0 0 0 0.00% - - 36,864 1.68 32.26 - -
BST 10.9 10.9 0 0 0 0 0.00% - - 11,990 0.55 11.73 - -
BTS 4.5 4.5 0 0 0 0 0.00% - - 539,828 24.65 9.14 - -
BTW 28.1 28.1 0 0 0 0 0.00% - - 263,016 12.01 7.17 - -
BVS 11.4 11.3 11.4 11.4 11.3 -100 -0.88% 5,700 65 815,862 37.25 6.64 - -
BXH 18 18 0 0 0 0 0.00% - - 54,217 2.48 13.96 - -
C69 9 8.8 9 9 8.2 -200 -2.22% 12,650 110 132,000 6.03 31.57 - -
C92 3.8 3.8 0 0 0 0 0.00% - - 20,189 0.92 93.67 - -
CAG 85.7 85.7 0 0 0 0 0.00% - - 1,182,660 54.00 352.40 - -
CAN 28.7 31 31 31 31 +2,300 +8.01% 100 3 155,000 7.08 5.66 - -
CAP 34.5 34.5 0 0 0 0 0.00% - - 180,643 8.25 5.76 - -
CDN 21.9 21.9 0 0 0 0 0.00% - - 2,168,100 99.00 10.38 - -
CEO 7.3 7.3 7.3 7.3 7.2 0 0.00% 537,710 3,923 1,878,582 85.78 19.62 - -
CET 2.5 2.5 2.5 2.6 2.5 0 0.00% 47,700 122 15,125 0.69 - - -
CIA 10.6 10.6 10.6 10.6 10.6 0 0.00% 1,300 14 208,925 9.54 - - -
CJC 17.5 17.5 0 0 0 0 0.00% - - 70,000 3.20 - - -
CKV 11.7 11.7 0 0 0 0 0.00% - - 46,940 2.14 10.04 - -
CLH 16.9 16.9 0 0 0 0 0.00% - - 169,000 7.72 4.12 - -
CLM 17.2 17.2 0 0 0 0 0.00% - - 189,200 8.64 3.07 - -
CMC 5 5 0 0 0 0 0.00% - - 22,805 1.04 - - -
CMS 3.4 3.3 3.3 3.3 3.2 -100 -2.94% 13,000 42 56,760 2.59 - - -
CPC 15.6 15.6 0 0 0 0 0.00% - - 63,671 2.91 6.55 - -
CSC 23.4 23.4 0 0 0 0 0.00% - - 503,682 23.00 - - -
CTB 31.4 31.4 0 0 0 0 0.00% - - 429,552 19.61 9.33 - -
CTC 4 4 0 0 0 0 0.00% - - 35,200 1.61 376.06 - -
CTP 3.9 3.9 3.9 3.9 3.9 0 0.00% 200 1 47,190 2.15 4.48 - -
CTT 10.8 10.8 0 0 0 0 0.00% - - 50,731 2.32 4.73 - -
CTX 7.2 7.2 7.2 7.2 7.2 0 0.00% 1,100 8 568,132 25.94 3.82 - -
CVN 17.1 16.8 17.1 17.1 16.7 -300 -1.75% 7,400 124 138,600 6.33 3.09 - -
CX8 8.6 8.6 0 0 0 0 0.00% - - 18,992 0.87 27.22 - -
D11 19.6 19.6 0 0 0 0 0.00% - - 128,419 5.86 6.88 - -
DAD 15.7 15.7 0 0 0 0 0.00% - - 73,149 3.34 7.94 - -
DAE 14.2 14.2 0 0 0 0 0.00% - - 21,281 0.97 5.26 - -
DBT 14.1 14.1 14.2 14.2 14.1 0 0.00% 1,900 27 190,756 8.71 9.14 - -
DC2 7.8 7.8 0 0 0 0 0.00% - - 19,656 0.90 2.30 - -
DC4 11.9 11.9 0 0 0 0 0.00% - - 380,797 17.39 7.58 - -
DDG 28 28.1 28 28.1 28 +100 +0.36% 9,500 267 408,010 18.63 48.32 - -
DHP 9.5 9.5 0 0 0 0 0.00% - - 90,176 4.12 7.17 - -
DHT 55.2 54.7 54.7 54.7 54.7 -500 -0.91% 3,700 202 1,155,584 52.77 13.14 - -
DIH 15 15 0 0 0 0 0.00% - - 88,654 4.05 29.39 - -
DL1 31 31 0 0 0 0 0.00% - - 3,136,498 143.22 165.59 - -
DNC 50 50 0 0 0 0 0.00% - - 256,893 11.73 10.11 - -
DNM 53.5 52 53 53.5 52 -1,500 -2.80% 2,570 135 227,635 10.39 7.34 - -
DNP 18.4 18.2 18.2 18.2 18.2 -200 -1.09% 502 9 1,819,995 83.10 77.98 - -
DP3 75 75 75 75 75 0 0.00% 1,200 90 645,000 29.45 7.78 - -
DPC 13.7 13.7 0 0 0 0 0.00% - - 30,651 1.40 5.15 - -
DPS 0.3 0.3 0 0 0 0 0.00% - - 9,326 0.43 - - -
DS3 4.3 4.3 4.3 4.3 4.3 0 0.00% 400 2 45,880 2.09 6.54 - -
DST 4.3 4.1 4.3 4.3 4 -200 -4.65% 111,500 458 132,098 6.03 17.53 - -
DTD 17.5 17.5 17.4 17.5 17.4 0 0.00% 3,400 59 430,167 19.64 5.57 - -
DXP 12 12 12 12 12 0 0.00% 200 2 311,844 14.24 6.71 - -
DZM 3.2 3.2 0 0 0 0 0.00% - - 17,267 0.79 - - -
EBA 9.1 9.1 0 0 0 0 0.00% - - 141,050 6.44 19.18 - -
EBS 8 8 8 8 8 0 0.00% 1,700 14 79,725 3.64 8.90 - -
ECI 13.8 13.8 0 0 0 0 0.00% - - 24,288 1.11 6.58 - -
EID 11.7 11.7 0 0 0 0 0.00% - - 175,500 8.01 4.34 - -
EVS 7 7 0 0 0 0 0.00% - - 420,003 19.18 43.23 - -
FID 1.2 1.2 0 0 0 0 0.00% - - 28,248 1.29 - - -
GDW 21.2 21.2 0 0 0 0 0.00% - - 201,400 9.20 18.43 - -
GKM 16.5 16.5 0 0 0 0 0.00% - - 245,581 11.21 44.27 - -
GLT 25.4 25.4 0 0 0 0 0.00% - - 206,535 9.43 15.05 - -
GMX 23.7 23.7 0 0 0 0 0.00% - - 125,952 5.75 4.82 - -
HAD 12.7 12.7 12.7 12.7 12.7 0 0.00% 300 4 50,800 2.32 5.48 - -
HAT 22 22 0 0 0 0 0.00% - - 68,706 3.14 4.01 - -
HBE 9.4 9.4 0 0 0 0 0.00% - - 20,972 0.96 26.60 - -
HBS 2.2 2.2 0 0 0 0 0.00% - - 72,600 3.32 13.02 - -
HCC 12.8 12.8 0 0 0 0 0.00% - - 83,437 3.81 12.32 - -
HCT 9.7 9.7 0 0 0 0 0.00% - - 19,559 0.89 11.77 - -
HDA 8.1 8 8.1 8.1 8 -100 -1.23% 13,600 110 92,000 4.20 - - -
HEV 12.9 12.9 0 0 0 0 0.00% - - 12,900 0.59 8.40 - -
HGM 38 38 0 0 0 0 0.00% - - 452,987 20.68 139.57 - -
HHC 107 107 0 0 0 0 0.00% - - 1,757,475 80.25 43.03 - -
HHG 1.3 1.2 1.2 1.3 1.2 -100 -7.69% 5,500 7 41,876 1.91 - - -
HHP 10.8 10.8 0 0 0 0 0.00% - - 194,400 8.88 10.41 - -
HJS 29.4 29.4 0 0 0 0 0.00% - - 617,397 28.19 11.81 - -
HKB 0.7 0.7 0 0 0 0 0.00% - - 36,120 1.65 - - -
HKT 6.5 6.5 0 0 0 0 0.00% - - 39,878 1.82 21.21 - -
HLC 7 7 0 0 0 0 0.00% - - 177,906 8.12 2.78 - -
HLD 29 29 29 29 28.8 0 0.00% 14,500 419 580,000 26.48 7.57 - -
HLY 50.5 50.5 0 0 0 0 0.00% - - 50,495 2.31 - - -
HMH 9.6 9.6 0 0 0 0 0.00% - - 123,337 5.63 12.32 - -
HOM 3.4 3.4 3.4 3.4 3.4 0 0.00% 1,000 3 235,377 10.75 18.76 - -
HPM 12.9 12.9 0 0 0 0 0.00% - - 49,020 2.24 - - -
HTC 28 28 0 0 0 0 0.00% - - 308,000 14.06 7.88 - -
HTP 9.6 9.6 0 0 0 0 0.00% - - 15,798 0.72 44.14 - -
HUT 2.7 2.6 2.7 2.7 2.6 -100 -3.70% 708,660 1,845 698,443 31.89 12.74 - -
HVT 32.9 32.9 0 0 0 0 0.00% - - 361,507 16.51 10.46 - -
ICG 7 7.3 7.3 7.3 7.3 +300 +4.29% 100 1 128,276 5.86 13.46 - -
IDC 23.8 23.8 0 0 0 0 0.00% - - 7,140,000 326.03 17.87 - -
IDJ 15.3 15.2 15.3 15.3 15.2 -100 -0.65% 3,400 52 495,520 22.63 10.25 - -
IDV 49.3 49.2 49.3 49.3 49.2 -100 -0.20% 3,100 153 836,599 38.20 5.19 - -
INC 8.9 8.9 0 0 0 0 0.00% - - 17,800 0.81 7.08 - -
INN 29.3 30.5 28.5 30.5 28.5 +1,200 +4.10% 200 6 549,000 25.07 7.56 - -
ITQ 2.4 2.3 2.3 2.3 2.3 -100 -4.17% 200 0 50,885 2.32 61.86 - -
IVS 6.1 6.3 6.3 6.3 6.3 +200 +3.28% 1,500 9 436,905 19.95 - - -
KDM 2.1 2.1 0 0 0 0 0.00% - - 14,910 0.68 - - -
KHS 12.5 12.5 0 0 0 0 0.00% - - 151,137 6.90 7.19 - -
KKC 5.9 5.9 0 0 0 0 0.00% - - 27,685 1.26 - - -
KLF 1.7 1.7 1.8 1.8 1.7 0 0.00% 223,500 380 281,099 12.84 2175.75 - -
KMT 7.4 7.4 0 0 0 0 0.00% - - 72,865 3.33 9.90 - -
KSD 4.6 4.6 0 0 0 0 0.00% - - 55,200 2.52 - - -
KSQ 1.6 1.7 1.7 1.7 1.7 +100 +6.25% 6,900 12 51,000 2.33 - - -
KST 15.8 15.8 0 0 0 0 0.00% - - 47,337 2.16 5.22 - -
KTS 11 11 0 0 0 0 0.00% - - 55,770 2.55 28.14 - -
KTT 4.4 4.4 0 0 0 0 0.00% - - 13,002 0.59 5.38 - -
KVC 1.2 1.1 1.2 1.2 1.1 -100 -8.33% 79,500 95 54,450 2.49 - - -
L14 55.7 55.1 55.5 55.5 55.1 -600 -1.08% 750 42 1,018,343 46.50 18.02 - -
L18 8.8 8.8 0 0 0 0 0.00% - - 202,294 9.24 9.01 - -
L35 6.6 6.6 0 0 0 0 0.00% - - 21,550 0.98 - - -
L43 3.2 3.2 0 0 0 0 0.00% - - 11,200 0.51 74.22 - -
L61 14.4 14.4 0 0 0 0 0.00% - - 109,097 4.98 329.76 - -
L62 8.3 8.3 0 0 0 0 0.00% - - 68,875 3.14 79.01 - -
LAS 6.2 6.1 6.2 6.2 6.1 -100 -1.61% 6,601 40 688,424 31.43 - - -
LBE 37.7 37.7 0 0 0 0 0.00% - - 41,315 1.89 37.42 - -
LCD 6.8 6.8 0 0 0 0 0.00% - - 10,200 0.47 5.83 - -
LCS 2 2 2 2 2 0 0.00% 1,800 4 15,200 0.69 - - -
LDP 13 13 0 0 0 0 0.00% - - 101,789 4.65 31.17 - -
LHC 44 44 44 44 44 0 0.00% 5,000 220 316,800 14.47 2.80 - -
LIG 4.9 4.8 5 5 4.8 -100 -2.04% 5,209 25 205,124 9.37 6.18 - -
LM7 2.9 2.9 0 0 0 0 0.00% - - 14,500 0.66 - - -
LO5 1.8 1.8 0 0 0 0 0.00% - - 9,270 0.42 - - -
LUT 2.2 2.1 2.1 2.1 2.1 -100 -4.55% 500 1 31,416 1.43 220.41 - -
MAC 6.4 6.3 6.3 6.3 6.3 -100 -1.56% 800 5 95,380 4.36 19.61 - -
MAS 36.5 35.5 35.5 35.5 35.5 -1,000 -2.74% 200 7 151,503 6.92 133.70 - -
MBG 5.5 5.6 5.5 5.6 5.5 +100 +1.82% 137,143 758 241,333 11.02 5.27 - -
MBS 10.1 10 10 10 10 -100 -0.99% 2,055 21 1,643,226 75.03 6.61 - -
MCC 13.2 13.2 0 0 0 0 0.00% - - 65,817 3.01 15.06 - -
MCF 8.8 8.8 0 0 0 0 0.00% - - 94,845 4.33 8 - -
MCO 2.1 2.1 0 0 0 0 0.00% - - 8,618 0.39 92.54 - -
MDC 8 8 0 0 0 0 0.00% - - 171,347 7.82 5.61 - -
MED 39 39 0 0 0 0 0.00% - - 244,924 11.18 - - -
MEL 8 8 0 0 0 0 0.00% - - 120,000 5.48 21.53 - -
MHL 3.5 3.5 0 0 0 0 0.00% - - 18,510 0.85 6.52 - -
MIM 12 12 0 0 0 0 0.00% - - 40,918 1.87 - - -
MKV 10 10 0 0 0 0 0.00% - - 50,000 2.28 15.29 - -
MPT 2.1 2.1 2.1 2.1 2.1 0 0.00% 18,400 39 35,925 1.64 253.53 - -
MST 3.4 3.4 3.4 3.4 3.4 0 0.00% 31,610 107 120,768 5.51 10.30 - -
NAG 4.5 4.5 0 0 0 0 0.00% - - 71,499 3.26 6.24 - -
NAP 11.7 11.7 11.7 11.7 11.7 0 0.00% 100 1 251,751 11.50 25.26 - -
NBC 5.5 5.5 5.5 5.5 5.5 0 0.00% 2,000 11 203,495 9.29 - - -
NBP 12.7 12.7 0 0 0 0 0.00% - - 163,392 7.46 6.61 - -
NBW 19.5 19.5 0 0 0 0 0.00% - - 212,550 9.71 14.78 - -
NDN 16.7 16.7 16.9 16.9 16.6 0 0.00% 22,600 377 800,471 36.55 7.41 - -
NDX 10.4 10.4 0 0 0 0 0.00% - - 59,151 2.70 12.91 - -
NET 59.4 59.4 0 0 0 0 0.00% - - 1,330,463 60.75 11.06 - -
NFC 5.1 5.1 0 0 0 0 0.00% - - 80,229 3.66 10.92 - -
NGC 1.7 1.7 1.7 1.7 1.7 0 0.00% 1,900 3 3,910 0.18 - - -
NHA 12 11.9 11.8 11.9 11.8 -100 -0.83% 700 8 287,325 13.12 2.85 - -
NHC 29.6 29.6 0 0 0 0 0.00% - - 90,030 4.11 6.81 - -
NHP 0.7 0.7 0.6 0.7 0.6 0 0.00% 18,100 11 19,304 0.88 - - -
NRC 14.3 14.4 14.2 14.5 14.2 +100 +0.70% 69,200 992 397,439 18.15 6.94 - -
NSH 2.1 2.1 0 0 0 0 0.00% - - 43,456 1.98 44.94 - -
NST 11.7 11.7 0 0 0 0 0.00% - - 131,063 5.98 72.08 - -
NTH 28.5 28.5 0 0 0 0 0.00% - - 307,859 14.06 15.02 - -
NTP 33.9 33.1 33 33.3 33 -800 -2.36% 5,650 187 3,249,224 148.37 8.22 - -
NVB 8.6 8.7 8.7 8.8 8.6 +100 +1.16% 226,200 1,950 3,539,191 161.61 77.67 - -
OCH 7.5 7.5 0 0 0 0 0.00% - - 1,500,000 68.49 4.27 - -
ONE 4 4 0 0 0 0 0.00% - - 31,759 1.45 7.56 - -
PBP 7.2 7.2 0 0 0 0 0.00% - - 34,557 1.58 10.37 - -
PCE 9.1 9.1 0 0 0 0 0.00% - - 91,000 4.16 5.46 - -
PCG 5.3 5.3 0 0 0 0 0.00% - - 100,011 4.57 - - -
PCT 5.3 5.3 0 0 0 0 0.00% - - 121,900 5.57 7.88 - -
PDB 7.1 7.1 0 0 0 0 0.00% - - 63,261 2.89 3.55 - -
PDC 3.3 3.3 3.3 3.3 3.3 0 0.00% 400 1 49,500 2.26 - - -
PEN 5.1 5.1 0 0 0 0 0.00% - - 25,500 1.16 - - -
PGN 12.3 12.1 12.2 12.2 12.1 -200 -1.63% 7,800 95 39,930 1.82 5.15 - -
PGS 15.5 15.2 15.5 15.5 15.2 -300 -1.94% 4,100 63 759,982 34.70 48.14 - -
PGT 4.4 4.4 0 0 0 0 0.00% - - 38,973 1.78 - - -
PHN 29 29 0 0 0 0 0.00% - - 210,363 9.61 8.64 - -
PHP 10.9 10.9 0 0 0 0 0.00% - - 3,563,864 162.73 8.42 - -
PIA 27 27 0 0 0 0 0.00% - - 105,300 4.81 6.29 - -
PIC 8.9 8.9 8.9 8.9 8.9 0 0.00% 800 7 296,725 13.55 37.82 - -
PJC 23.9 23.9 0 0 0 0 0.00% - - 175,112 8.00 9.24 - -
PLC 22.8 22.7 22.8 22.8 22.5 -100 -0.44% 82,400 1,865 1,834,105 83.75 12.84 - -
PMB 9.3 9.3 0 0 0 0 0.00% - - 111,600 5.10 10.68 - -
PMC 58.5 58.5 0 0 0 0 0.00% - - 545,956 24.93 7.18 - -
PMP 10 10 0 0 0 0 0.00% - - 42,000 1.92 7.28 - -
PMS 14 12.8 12.8 12.8 12.8 -1,200 -8.57% 130 2 92,183 4.21 5.80 - -
POT 14.2 14.2 0 0 0 0 0.00% - - 275,906 12.60 21.13 - -
PPE 4.5 4.5 0 0 0 0 0.00% - - 9,000 0.41 - - -
PPP 14 14 0 0 0 0 0.00% - - 123,200 5.63 9.09 - -
PPS 7.4 7.4 0 0 0 0 0.00% - - 111,000 5.07 6.23 - -
PPY 22.5 22.5 0 0 0 0 0.00% - - 185,400 8.47 32.08 - -
PRC 8.6 8.6 0 0 0 0 0.00% - - 10,320 0.47 17.88 - -
PSC 13.6 13.6 0 0 0 0 0.00% - - 97,920 4.47 7.75 - -
PSD 10.2 10.2 0 0 0 0 0.00% - - 312,323 14.26 6.03 - -
PSE 7.3 7.3 0 0 0 0 0.00% - - 91,250 4.17 8.52 - -
PSI 3.7 3.7 0 0 0 0 0.00% - - 221,413 10.11 33.74 - -
PSW 8 8 0 0 0 0 0.00% - - 136,000 6.21 24.33 - -
PTD 11.9 11.9 0 0 0 0 0.00% - - 38,080 1.74 - - -
PTI 20.1 20.1 0 0 0 0 0.00% - - 1,615,954 73.79 7.82 - -
PTS 7.6 7.6 0 0 0 0 0.00% - - 42,317 1.93 5.65 - -
PV2 2.4 2.4 0 0 0 0 0.00% - - 88,485 4.04 15.99 - -
PVB 18.1 18.2 18.1 18.5 18.1 +100 +0.55% 74,922 1,367 393,120 17.95 2.63 - -
PVC 6 5.9 6 6 5.9 -100 -1.67% 65,300 386 280,250 12.80 31.53 - -
PVG 7 7 0 0 0 0 0.00% - - 255,500 11.67 - - -
PVI 30.3 30.3 0 0 0 0 0.00% 10 0 6,772,613 309.25 9.89 - -
PVL 1.3 1.3 1.3 1.4 1.3 0 0.00% 900 1 65,000 2.97 - - -
PVS 13.6 13.5 13.6 13.6 13.4 -100 -0.74% 1,043,007 14,078 6,452,545 294.64 12.47 - -
QHD 23.8 23.8 0 0 0 0 0.00% - - 131,488 6.00 5.52 - -
QNC 6.2 5.6 5.6 5.6 5.6 -600 -9.68% 12,860 72 216,462 9.88 1.80 - -
QST 11.6 11.6 0 0 0 0 0.00% - - 18,792 0.86 5.04 - -
QTC 17.9 17.9 0 0 0 0 0.00% - - 48,330 2.21 8.66 - -
RCL 16.5 16.6 16.6 16.6 16.6 +100 +0.61% 13,200 219 209,142 9.55 17.84 - -
S55 25 25 0 0 0 0 0.00% - - 250,000 11.42 14.40 - -
S74 4.3 4.3 0 0 0 0 0.00% - - 27,864 1.27 105.48 - -
S99 20.2 20.1 20.1 20.1 20.1 -100 -0.50% 9,100 183 1,053,777 48.12 18.24 - -
SAF 42.6 42.6 0 0 0 0 0.00% - - 428,377 19.56 8.02 - -
SCI 71 70 70 70 70 -1,000 -1.41% 1,500 105 846,998 38.68 12.49 - -
SD2 7.4 7.4 0 0 0 0 0.00% - - 106,734 4.87 - - -
SD4 5.1 5.1 0 0 0 0 0.00% - - 52,530 2.40 8.06 - -
SD5 6.2 6.3 6.7 6.7 6.2 +100 +1.61% 50,400 317 163,799 7.48 9.02 - -
SD6 3.6 3.5 3.6 3.6 3.5 -100 -2.78% 5,100 18 121,701 5.56 57.88 - -
SD9 6.7 6.7 0 0 0 0 0.00% - - 229,368 10.47 15.20 - -
SDA 4.7 4.7 0 0 0 0 0.00% - - 123,168 5.62 - - -
SDC 13.3 13.3 0 0 0 0 0.00% - - 34,708 1.58 33.63 - -
SDG 21.1 21.1 0 0 0 0 0.00% 40 1 143,480 6.55 2.63 - -
SDN 30 30 0 0 0 0 0.00% - - 45,547 2.08 6.94 - -
SDT 5.3 5 5.1 5.1 5 -300 -5.66% 19,300 97 213,662 9.76 26.60 - -
SDU 6.1 6.1 0 0 0 0 0.00% - - 122,000 5.57 37.28 - -
SEB 29.6 29.6 29.6 29.6 29.6 0 0.00% 100 3 947,199 43.25 10.35 - -
SED 14.5 14.5 0 0 0 0 0.00% - - 134,441 6.14 7.48 - -
SFN 21.7 21.7 0 0 0 0 0.00% - - 62,152 2.84 5.85 - -
SGC 66 66 0 0 0 0 0.00% - - 471,740 21.54 14.74 - -
SGD 10 10 0 0 0 0 0.00% - - 40,430 1.85 12.80 - -
SGH 37 37 0 0 0 0 0.00% - - 457,472 20.89 39.91 - -
SHB 15.5 15.4 15.5 15.5 15.3 -100 -0.65% 505,607 7,788 27,032,189 1,234.35 8.71 - -
SHE 19.7 19.7 0 0 0 0 0.00% - - 98,500 4.50 3.60 - -
SHN 9 9 0 0 0 0 0.00% - - 1,166,464 53.26 8.04 - -
SHS 12.1 12 12 12.1 11.9 -100 -0.83% 328,890 3,945 2,487,218 113.57 6.18 - -
SIC 13.1 13.1 0 0 0 0 0.00% - - 314,390 14.36 8.12 - -
SJ1 22.8 22.8 0 0 0 0 0.00% - - 481,085 21.97 16.78 - -
SJC 1.4 1.4 0 0 0 0 0.00% - - 9,709 0.44 - - -
SJE 19.4 19.4 0 0 0 0 0.00% - - 426,253 19.46 7 - -
SLS 74 73.9 73.9 73.9 73.9 -100 -0.14% 600 44 723,625 33.04 6.07 - -
SMN 9.1 9.1 0 0 0 0 0.00% - - 40,086 1.83 7.11 - -
SMT 6.5 6.5 0 0 0 0 0.00% - - 35,538 1.62 17.87 - -
SPI 1.2 1.2 1.2 1.2 1.2 0 0.00% 1,000 1 20,178 0.92 - - -
SRA 15.1 15.3 15.4 15.7 15.1 +200 +1.32% 248,270 3,806 275,400 12.58 5.68 - -
SSM 5.6 5.6 0 0 0 0 0.00% - - 27,706 1.27 2.53 - -
STC 12.6 12.6 0 0 0 0 0.00% - - 71,386 3.26 5.87 - -
STP 6.1 6.1 0 0 0 0 0.00% - - 48,935 2.23 4.28 - -
SVN 2.2 2.2 2.2 2.2 2.2 0 0.00% 5,000 11 46,200 2.11 96.54 - -
SZB 29 29 0 0 0 0 0.00% - - 870,000 39.73 8.42 - -
TA9 9 9 9 9 9 0 0.00% 1,400 13 111,778 5.10 4.54 - -
TAR 21.7 21.7 21.7 21.8 21.5 0 0.00% 44,530 961 911,400 41.62 7.47 - -
TBX 22.3 22.3 0 0 0 0 0.00% - - 33,679 1.54 - - -
TC6 5 5 0 0 0 0 0.00% - - 162,481 7.42 - - -
TDN 7.4 7.4 7.4 7.4 7.4 0 0.00% 9,727 72 217,849 9.95 2.26 - -
TDT 9.9 9.8 9.8 9.8 9.8 -100 -1.01% 9,400 92 113,894 5.20 4.96 - -
TET 29.9 29.9 0 0 0 0 0.00% - - 170,518 7.79 34.12 - -
TFC 5.7 6.2 6.2 6.2 6.2 +500 +8.77% 100 1 104,346 4.76 3.15 - -
THB 9.7 9.7 0 0 0 0 0.00% 20 0 110,818 5.06 25.10 - -
THD 88 88 88 88 88 0 0.00% 200 18 4,743,200 216.58 - - -
THS 7.2 7.2 0 0 0 0 0.00% - - 19,440 0.89 5.50 - -
THT 7.4 7.4 0 0 0 0 0.00% - - 181,811 8.30 2.78 - -
TIG 7.2 7.2 7.3 7.3 7.1 0 0.00% 196,200 1,396 595,082 27.17 5.29 - -
TJC 7.3 7.3 0 0 0 0 0.00% - - 62,780 2.87 - - -
TKC 3.1 3.1 0 0 0 0 0.00% - - 33,270 1.52 - - -
TKU 14.9 14.9 0 0 0 0 0.00% - - 481,091 21.97 11.11 - -
TMB 17.5 17.5 0 0 0 0 0.00% - - 262,500 11.99 2.20 - -
TMC 12 12 0 0 0 0 0.00% - - 148,800 6.79 22.09 - -
TMX 12 12 0 0 0 0 0.00% - - 72,000 3.29 7.61 - -
TNG 13.3 13.3 13.3 13.3 13.2 0 0.00% 115,786 1,540 984,147 44.94 4.21 - -
TPH 8.5 8.5 0 0 0 0 0.00% - - 16,125 0.74 12.86 - -
TPP 10.8 10.8 0 0 0 0 0.00% - - 216,000 9.86 23.32 - -
TSB 7.3 7.3 0 0 0 0 0.00% - - 49,242 2.25 10.75 - -
TST 10 11 10.8 11 10.8 +1,000 +10.00% 5,200 57 52,800 2.41 7855.41 - -
TTC 10.9 10.9 0 0 0 0 0.00% - - 64,752 2.96 4.41 - -
TTH 1.8 1.9 1.8 1.9 1.8 +100 +5.56% 9,400 17 71,012 3.24 2.47 - -
TTL 7 7 0 0 0 0 0.00% - - 292,976 13.38 13.26 - -
TTT 33.4 33.4 0 0 0 0 0.00% - - 152,645 6.97 20.20 - -
TTZ 4.9 5 4.6 5 4.6 +100 +2.04% 700 3 37,852 1.73 - - -
TV3 27.8 27.8 0 0 0 0 0.00% - - 230,075 10.51 10.19 - -
TV4 12.6 12.6 0 0 0 0 0.00% - - 198,705 9.07 9.24 - -
TVC 8.7 8.8 8.7 8.8 8.7 +100 +1.15% 196,780 1,722 385,948 17.62 7.09 - -
TVD 6.1 6.1 6.1 6.1 6.1 0 0.00% 100 1 274,273 12.52 3.99 - -
TXM 3.7 3.4 3.4 3.4 3.4 -300 -8.11% 200 1 23,800 1.09 - - -
UNI 4.6 4.6 0 0 0 0 0.00% - - 70,454 3.22 72.96 - -
V12 10.6 10.6 0 0 0 0 0.00% - - 61,671 2.82 8.20 - -
V21 5 4.5 5.5 5.5 4.5 -500 -10.00% 4,800 22 53,999 2.47 - - -
VAT 2.4 2.4 0 0 0 0 0.00% - - 10,908 0.50 - - -
VBC 19.1 19.1 0 0 0 0 0.00% - - 143,249 6.54 5.23 - -
VC1 7.7 7.7 0 0 0 0 0.00% - - 92,400 4.22 6.83 - -
VC2 12.5 12.5 0 0 0 0 0.00% - - 187,500 8.56 7.74 - -
VC3 16.8 16.6 16.7 16.7 16.6 -200 -1.19% 22,700 378 1,012,860 46.25 16.33 - -
VC6 7.5 7.5 0 0 0 0 0.00% - - 60,000 2.74 7.42 - -
VC7 4.9 4.9 0 0 0 0 0.00% - - 112,107 5.12 9.05 - -
VC9 5.1 5.1 0 0 0 0 0.00% - - 59,646 2.72 - - -
VCC 10.5 10.5 0 0 0 0 0.00% - - 126,000 5.75 9.98 - -
VCG 37.4 37.6 37.4 37.6 37.4 +200 +0.53% 40,200 1,509 16,608,321 758.37 20.63 - -
VCM 16.5 16.5 0 0 0 0 0.00% - - 49,500 2.26 9.25 - -
VCS 66.7 66.6 66.8 66.8 66.5 -100 -0.15% 5,270 351 10,336,320 471.98 8.11 - -
VDL 27 27 0 0 0 0 0.00% - - 395,743 18.07 25.62 - -
VE1 7.6 7.6 0 0 0 0 0.00% - - 45,078 2.06 - - -
VE2 6.5 6.5 0 0 0 0 0.00% - - 13,638 0.62 63.08 - -
VE3 7.2 7.2 0 0 0 0 0.00% - - 9,502 0.43 9.09 - -
VE4 6 6.6 6.5 6.6 6.5 +600 +10.00% 200 1 6,785 0.31 21.41 - -
VE8 9 9 0 0 0 0 0.00% - - 16,200 0.74 56.21 - -
VE9 1.3 1.2 1.4 1.4 1.2 -100 -7.69% 6,500 8 15,028 0.69 - - -
VGP 22.1 22.1 0 0 0 0 0.00% - - 172,953 7.90 25 - -
VGS 7.2 7.2 0 0 0 0 0.00% - - 303,203 13.84 4.44 - -
VHE 4.4 4.4 4.5 4.5 4.4 0 0.00% 8,100 36 38,720 1.77 104.05 - -
VHL 23 23 0 0 0 0 0.00% - - 575,000 26.26 5.17 - -
VIE 6 6 0 0 0 0 0.00% - - 12,367 0.56 9.14 - -
VIF 17.2 17.2 0 0 0 0 0.00% - - 6,020,000 274.89 15.24 - -
VIG 0.9 1 0.9 1 0.9 +100 +11.11% 300 0 34,133 1.56 - - -
VIT 13.6 13.6 0 0 0 0 0.00% - - 265,195 12.11 4.20 - -
VIX 12.2 12.1 12.2 12.2 12 -100 -0.82% 145,900 1,755 1,404,915 64.15 14 - -
VKC 4.7 4.8 4.9 5 4.8 +100 +2.13% 11,400 56 92,539 4.23 32.11 - -
VLA 12 12 0 0 0 0 0.00% - - 12,960 0.59 25.40 - -
VMC 10.9 10.8 10.8 10.8 10.8 -100 -0.92% 11,528 125 216,000 9.86 20.85 - -
VMI 0.6 0.6 0 0 0 0 0.00% - - 6,570 0.30 - - -
VMS 6.4 6.4 0 0 0 0 0.00% - - 57,600 2.63 5.41 - -
VNC 37 37 0 0 0 0 0.00% 66 2 388,484 17.74 11.07 - -
VNF 31 31 0 0 0 0 0.00% - - 259,679 11.86 13.07 - -
VNR 18.8 18.8 0 0 0 0 0.00% - - 2,464,228 112.52 8.96 - -
VNT 59.6 59.6 0 0 0 0 0.00% - - 708,859 32.37 135.41 - -
VSA 15.5 15.5 0 0 0 0 0.00% - - 218,496 9.98 6.34 - -
VSM 10.4 10.4 0 0 0 0 0.00% - - 31,720 1.45 4.28 - -
VTC 10 10 0 0 0 0 0.00% - - 45,291 2.07 2.06 - -
VTH 9.4 9.4 0 0 0 0 0.00% - - 47,000 2.15 - - -
VTJ 4 4.1 4.2 4.2 4.1 +100 +2.50% 1,100 5 46,740 2.13 - - -
VTL 17.9 17.9 0 0 0 0 0.00% - - 90,574 4.14 - - -
VTS 28.5 28.5 0 0 0 0 0.00% - - 57,000 2.60 - - -
VTV 6 6 0 0 0 0 0.00% - - 187,199 8.55 28.71 - -
VXB 4.5 4.5 0 0 0 0 0.00% - - 18,221 0.83 - - -
WCS 191 191 191 191 191 0 0.00% 100 19 477,500 21.80 8.03 - -
WSS 2.4 2.3 2.3 2.3 2.3 -100 -4.17% 1,000 2 115,690 5.28 11.41 - -
X20 8.1 8.1 0 0 0 0 0.00% - - 139,725 6.38 7.34 - -
合計 231,947,790 10,591.22 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