会員ログイン ID   パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ハノイ証取株価

2019/12/12 15:00VNT(ベトナムタイム)
HNX インデックス
(10分ディレイ表示)
102.71
+0.33/+0.32%
売買高 23,717,193 株
(前日比 +61.91%)
売買高(相対取引を含む) 30,178,652 株
(前日比 +22.23%)
値上がり銘柄数 66
値下がり銘柄数 61
変わらず銘柄数 240
総銘柄数 367
売買代金 210,267 百万VND
(前日比 +26.70%)
売買代金(相対取引を含む) 290,306 百万VND
(前日比 +10.06%)
HNX30 180.91 +0.66 +0.37%
LARGE 155.96 +0.71 +0.45%
MID/SMALL 152.15 -0.40 -0.26%
VNX Allshare 1,327.42 +7.52 +0.57%
前日終値 102.38 (12/11) 
始値 102.38
高値 102.85
安値 102.11
年初来高値 110.88 (03/18) 
年初来安値 99.97 (09/10) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) N/A N/A 0
金額 (百万VND) 0 0 0
産業トレンド
+0.94 -0.04 -0.50 +1.12 +1.84 -0.94
-0.08 +0.32 +0.39 +0.22 -0.71 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 ハノイ証取株価(2019/12/12 15:00VNT)
銘柄 前日
終値
取引値
(終値)
始値 高値 安値 前日比 前日比
(%)
売買高
(株)
売買代金
(千ドン)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種
合計 0 0.00 0 0
AAV 8.3 8.3 8.3 8.4 8.2 0 0.00% 130,200 1,078,910 264,562 12.60 4.69 - -
ACB 22.9 23 22.9 23.1 22.9 +100 +0.44% 806,342 18,411,365 28,684,798 1,365.94 5.19 - -
ACM 0.4 0.4 0.5 0.5 0.4 0 0.00% 70,727 28,311 20,400 0.97 - - -
ADC 15.8 15.8 15.8 0 0 0 0.00% - - 48,348 2.30 4.49 - -
ALT 11.9 11.9 11.9 0 0 0 0.00% - - 68,267 3.25 6.95 - -
AMC 17.5 17.5 17.5 0 0 0 0.00% - - 49,875 2.38 4.58 - -
AME 6.5 6.5 6.5 6.5 6.5 0 0.00% 850 5,505 163,800 7.80 84.81 - -
AMV 23.5 25 23.8 25.8 23.8 +1,500 +6.38% 1,118,630 26,665,965 677,894 32.28 2.95 - -
API 10.6 10.6 10.6 0 0 0 0.00% - - 375,240 17.87 - - -
APP 7 7 7 0 0 0 0.00% 72 504 32,425 1.54 74.97 - -
APS 2 2 2 2 2 0 0.00% 3,900 7,800 78,000 3.71 - - -
ARM 38.5 38.5 38.5 0 0 0 0.00% - - 99,820 4.75 14.34 - -
ART 2.2 2.4 2.2 2.4 2.2 +200 +9.09% 2,987,987 7,016,392 232,614 11.08 3.93 - -
ATS 21.6 23.6 23.6 23.6 23.6 +2,000 +9.26% 300 7,080 82,600 3.93 150.65 - -
BAX 50.7 51.5 50.3 51.6 50 +800 +1.58% 6,500 329,800 422,300 20.11 5.62 - -
BBS 11.6 11.6 11.6 0 0 0 0.00% - - 69,600 3.31 13.12 - -
BCC 7 7.1 7 7.1 6.9 +100 +1.43% 109,100 764,290 781,071 37.19 5.09 - -
BDB 9.9 9.9 9.9 0 0 0 0.00% - - 11,152 0.53 9.81 - -
BED 39 39 39 39 39 0 0.00% 100 3,900 117,000 5.57 4.20 - -
BII 1 0.9 0.9 1 0.9 -100 -10.00% 192,000 172,840 51,912 2.47 - - -
BKC 5.3 5.3 5.3 0 0 0 0.00% - - 62,210 2.96 - - -
BLF 4 4 4 0 0 0 0.00% - - 46,000 2.19 4.17 - -
BPC 13.8 13.8 13.8 0 0 0 0.00% - - 52,440 2.50 12.26 - -
BSC 15.2 15.2 15.2 0 0 0 0.00% - - 47,891 2.28 75 - -
BST 45.5 45.5 45.5 0 0 0 0.00% - - 50,050 2.38 35.50 - -
BTS 4.2 4.3 4.2 4.3 4.2 +100 +2.38% 2,320 9,962 515,836 24.56 10.58 - -
BTW 31.9 31.9 31.9 0 0 0 0.00% - - 298,584 14.22 7.01 - -
BVS 9.9 10 9.9 10 9.8 +100 +1.01% 54,950 544,875 722,187 34.39 6.03 - -
BXH 11.6 11.6 11.6 0 0 0 0.00% - - 34,940 1.66 10.18 - -
C69 9.5 8.6 9.4 9.4 8.6 -900 -9.47% 518,180 4,495,500 86,000 4.10 18.83 - -
C92 8.9 8.9 8.9 0 0 0 0.00% - - 47,285 2.25 - - -
CAG 85.9 85.9 85.9 0 0 0 0.00% - - 1,185,420 56.45 250.51 - -
CAN 27 27 27 0 0 0 0.00% - - 135,000 6.43 12.91 - -
CAP 29 29 29 30 29 0 0.00% 8,310 241,090 138,043 6.57 6.29 - -
CDN 17.7 17.4 17.4 17.4 17.4 -300 -1.69% 400 6,960 1,722,600 82.03 10.44 - -
CEO 8.8 8.8 9.1 9.1 8.7 0 0.00% 2,107,251 20,054,465 1,358,755 64.70 3.91 - -
CET 3.5 3.5 3.5 0 0 0 0.00% - - 21,175 1.01 3.52 - -
CIA 15.5 15.5 15.5 0 0 0 0.00% - - 172,050 8.19 9.90 - -
CJC 21 21 21 0 0 0 0.00% - - 84,000 4.00 - - -
CKV 16.9 16.9 16.9 0 0 0 0.00% - - 67,803 3.23 11.26 - -
CLH 13.5 13.5 13.5 0 0 0 0.00% - - 135,000 6.43 3.69 - -
CLM 20.7 20.7 20.7 0 0 0 0.00% - - 227,700 10.84 10.52 - -
CMC 9.8 9.8 9.8 0 0 0 0.00% - - 44,698 2.13 - - -
CMS 3.5 3.5 3.5 0 0 0 0.00% - - 60,200 2.87 11.88 - -
CPC 19.1 19.4 19.1 19.7 19.1 +300 +1.57% 500 9,670 79,180 3.77 7.72 - -
CSC 36.3 39.9 36.3 39.9 36.3 +3,600 +9.92% 81,705 3,157,382 817,950 38.95 61.98 - -
CT6 4.1 4.1 4.1 0 0 0 0.00% - - 25,034 1.19 - - -
CTA 0.5 0.5 0.5 0 0 0 0.00% - - 4,771 0.23 - - -
CTB 33.9 33.9 33.9 0 0 0 0.00% - - 291,540 13.88 13.74 - -
CTC 3.7 3.4 3.4 3.4 3.4 -300 -8.11% 1,360,695 4,626,363 29,920 1.42 49.37 - -
CTP 2.9 2.9 2.9 0 0 0 0.00% - - 35,090 1.67 4.13 - -
CTT 8.1 8.1 8.1 0 0 0 0.00% - - 38,049 1.81 6.55 - -
CTX 11.5 11.5 11.5 0 0 0 0.00% 72 814 303,069 14.43 2.43 - -
CVN 12 12.4 10.9 12.4 10.8 +400 +3.33% 7,000 78,640 102,300 4.87 1.78 - -
CX8 9.7 9.7 9.7 0 0 0 0.00% - - 21,422 1.02 12.81 - -
D11 18.3 18.3 18.3 0 0 0 0.00% - - 119,901 5.71 4.02 - -
DAD 18.5 18.5 18.5 0 0 0 0.00% - - 86,195 4.10 6.49 - -
DAE 16.5 16.5 16.5 0 0 0 0.00% - - 24,728 1.18 5.31 - -
DBT 10.7 10.7 10.7 0 0 0 0.00% - - 131,765 6.27 6.01 - -
DC2 5.2 5.2 5.2 0 0 0 0.00% - - 13,104 0.62 - - -
DC4 13.9 13.5 12.9 13.9 12.6 -400 -2.88% 11,600 150,000 148,500 7.07 10.10 - -
DDG 24.9 25.1 25 25.1 24.8 +200 +0.80% 79,700 1,966,702 301,200 14.34 18.20 - -
DGC 28.8 28 28.8 29.2 28 -800 -2.78% 240,329 6,871,165 3,471,237 165.30 5.04 - -
DHP 8.3 8.3 8.3 0 0 0 0.00% - - 78,785 3.75 4.51 - -
DHT 50.1 50 49.5 50 49 -100 -0.20% 4,300 211,760 1,056,293 50.30 11.61 - -
DID 5.4 4.9 4.9 4.9 4.9 -500 -9.26% 100 490 39,200 1.87 5.39 - -
DIH 17.8 18 16.5 18 16.5 +200 +1.12% 200 3,450 106,385 5.07 119.62 - -
DL1 30.1 30.1 30.1 0 0 0 0.00% - - 3,045,438 145.02 134.70 - -
DNC 32.4 35.5 35.5 35.5 35.5 +3,100 +9.57% 100 3,550 145,916 6.95 6.95 - -
DNM 9.2 8.7 8.7 8.7 8.7 -500 -5.43% 100 870 38,085 1.81 7.50 - -
DNP 16.9 17 17 17 16.5 +100 +0.59% 51,100 867,270 1,699,995 80.95 101.09 - -
DNY 1.4 1.5 1.5 1.5 1.5 +100 +7.14% 100 150 40,499 1.93 - - -
DP3 78.8 78.8 78.8 0 0 0 0.00% 81 5,751 677,680 32.27 8.32 - -
DPC 12.3 12.3 12.3 0 0 0 0.00% - - 27,519 1.31 5.72 - -
DPS 0.4 0.4 0.4 0 0 0 0.00% - - 12,434 0.59 - - -
DS3 3.3 3.2 3.2 3.2 3.1 -100 -3.03% 26,500 84,790 34,143 1.63 4.46 - -
DST 1 1 0.9 1.1 0.9 0 0.00% 244,600 243,920 32,219 1.53 - - -
DTD 10.1 10.3 10.2 10.4 10 +200 +1.98% 99,510 1,015,254 226,600 10.79 2.60 - -
DXP 11.4 11.4 11.4 0 0 0 0.00% - - 296,252 14.11 7.25 - -
DZM 3.6 3.6 3.6 0 0 0 0.00% - - 19,426 0.93 - - -
EBS 7.7 7.7 7.7 0 0 0 0.00% - - 76,735 3.65 6.50 - -
ECI 18 18 18 0 0 0 0.00% - - 31,680 1.51 7.88 - -
EID 13.2 13.6 13.6 13.6 13.6 +400 +3.03% 100 1,360 204,000 9.71 4.55 - -
EVS 9.2 8.9 9.4 9.4 8.9 -300 -3.26% 1,100 9,940 534,004 25.43 29.19 - -
FDT 38.8 38.8 38.8 0 0 0 0.00% - - 118,515 5.64 21.69 - -
FID 1 1 1.1 1.1 1 0 0.00% 19,100 19,110 23,540 1.12 - - -
GDW 32.5 32.5 32.5 0 0 0 0.00% - - 308,750 14.70 20.06 - -
GKM 15.2 15.2 15.1 15.2 15 0 0.00% 14,000 211,970 215,460 10.26 74.47 - -
GLT 29.9 29.9 29.9 0 0 0 0.00% - - 243,126 11.58 17.28 - -
GMX 24.7 24.7 24.7 0 0 0 0.00% - - 131,267 6.25 5.90 - -
HAD 20 19.9 20 20.1 18.8 -100 -0.50% 45,934 875,180 79,600 3.79 7.02 - -
HAT 31.6 31.9 31.2 31.9 31 +300 +0.95% 1,100 34,210 99,624 4.74 4.24 - -
HBE 9.6 9.7 9.7 9.7 9.7 +100 +1.04% 1,000 9,700 21,641 1.03 13.33 - -
HBS 2 2 2 0 0 0 0.00% - - 66,000 3.14 11.57 - -
HCC 11.3 10.9 11 11 10.9 -400 -3.54% 1,000 10,940 71,052 3.38 6.13 - -
HCT 21.2 21.2 21.2 0 0 0 0.00% - - 42,747 2.04 20.31 - -
HDA 10.7 10.5 10.7 10.7 10.4 -200 -1.87% 75,200 786,360 120,750 5.75 6.04 - -
HEV 11.9 11.9 11.9 0 0 0 0.00% - - 11,900 0.57 6.03 - -
HGM 41 41 41 0 0 0 0.00% - - 488,750 23.27 25.97 - -
HHC 103 95 95 95 95 -8,000 -7.77% 2,800 266,000 1,560,375 74.30 40.29 - -
HHG 1.4 1.4 1.3 1.4 1.3 0 0.00% 301 401 48,855 2.33 - - -
HHP 11.9 11.7 11.8 11.9 11.6 -200 -1.68% 107,300 1,258,840 117,000 5.57 9.95 - -
HJS 25 25 25 0 0 0 0.00% - - 524,998 25.00 11.26 - -
HKB 0.5 0.5 0.5 0.6 0.5 0 0.00% 46,900 21,860 25,800 1.23 - - -
HKT 2.9 2.9 2.9 0 0 0 0.00% - - 17,792 0.85 15.32 - -
HLC 6.7 6.7 6.7 0 0 0 0.00% - - 170,282 8.11 3.50 - -
HLD 14.6 15 14.6 15 14.4 +400 +2.74% 58,200 853,620 300,000 14.29 2.87 - -
HLY 44.6 44.6 44.6 0 0 0 0.00% - - 44,596 2.12 - - -
HMH 9.2 9.1 9.1 9.1 9.1 -100 -1.09% 200 1,820 117,467 5.59 10.12 - -
HNM 4.5 4.5 4.5 0 0 0 0.00% - - 90,000 4.29 6.69 - -
HOM 3.6 3.6 3.5 3.6 3.4 0 0.00% 3,200 11,310 249,223 11.87 8.40 - -
HPM 13 13 13 0 0 0 0.00% - - 49,400 2.35 - - -
HST 6.4 6.4 6.4 0 0 0 0.00% - - 9,526 0.45 9.24 - -
HTC 26 26 26 0 0 0 0.00% - - 286,000 13.62 7.25 - -
HTP 7.5 7.5 7.5 0 0 0 0.00% - - 12,342 0.59 - - -
HUT 2.4 2.4 2.4 2.5 2.3 0 0.00% 2,215,492 5,275,418 644,717 30.70 46.52 - -
HVA 0.8 0.8 0.8 0 0 0 0.00% - - 4,520 0.22 - - -
HVT 39.9 40 40 40 40 +100 +0.25% 100 4,000 439,522 20.93 6.25 - -
ICG 7.5 7.8 7.8 7.8 7.8 +300 +4.00% 182 1,379 137,062 6.53 2.81 - -
IDC 19.5 19.5 19.5 0 0 0 0.00% 553,000 11,834,200 5,850,000 278.57 15.20 - -
IDJ 7.2 7.2 7.1 7.2 7.1 0 0.00% 65,000 461,550 234,720 11.18 4.31 - -
IDV 37.9 37.5 34.5 38.5 34.5 -400 -1.06% 300 11,050 626,402 29.83 6.29 - -
INC 7.7 7.7 7.7 0 0 0 0.00% - - 15,400 0.73 7.95 - -
INN 27.5 27.7 27.5 27.7 27.5 +200 +0.73% 21,300 585,970 498,600 23.74 5.79 - -
ITQ 2 2 1.9 2 1.9 0 0.00% 50,900 96,940 47,687 2.27 155.83 - -
IVS 10.4 10.4 10.4 0 0 0 0.00% - - 353,600 16.84 128.42 - -
KDM 2.5 2.4 2.4 2.4 2.4 -100 -4.00% 9,400 22,560 17,040 0.81 4.28 - -
KHS 9.4 10.3 10.3 10.3 9.7 +900 +9.57% 17,200 177,050 110,210 5.25 3.41 - -
KKC 7.5 7.5 7.5 0 0 0 0.00% - - 35,192 1.68 - - -
KLF 1.4 1.5 1.4 1.5 1.4 +100 +7.14% 2,883,990 4,276,730 248,029 11.81 14.51 - -
KMT 8.1 8.1 8.1 0 0 0 0.00% - - 79,757 3.80 59.30 - -
KSD 6.6 6.6 6.6 0 0 0 0.00% - - 79,200 3.77 12.86 - -
KSK 0.2 0.2 0.2 0 0 0 0.00% - - 4,778 0.23 - - -
KSQ 1.6 1.5 1.5 1.5 1.5 -100 -6.25% 60,400 90,600 45,000 2.14 6.38 - -
KST 14 14 14 0 0 0 0.00% - - 41,944 2.00 5.13 - -
KTS 8.9 8.9 8.9 0 0 0 0.00% - - 45,123 2.15 22.06 - -
KTT 4.1 4.1 4.1 0 0 0 0.00% 135,000 553,500 12,116 0.58 - - -
KVC 1.1 1.2 1.2 1.2 1.1 +100 +9.09% 811,573 973,877 59,400 2.83 4.74 - -
L14 67.7 66 68.4 68.5 66 -1,700 -2.51% 37,008 2,484,391 1,108,910 52.81 12.89 - -
L18 9.3 9.3 9.3 0 0 0 0.00% - - 106,838 5.09 9.38 - -
L35 9.2 9.2 9.2 9.2 9.2 0 0.00% 1,000 9,200 30,039 1.43 41.34 - -
L43 3 3 3 0 0 0 0.00% - - 10,500 0.50 - - -
L61 7.8 7.8 7.8 0 0 0 0.00% - - 59,094 2.81 13.84 - -
L62 7 7 7 0 0 0 0.00% - - 58,088 2.77 45.55 - -
LAS 6.4 6.3 6.1 6.3 6 -100 -1.56% 12,700 76,340 710,995 33.86 15.72 - -
LBE 36 36 36 0 0 0 0.00% - - 39,452 1.88 26.36 - -
LCD 7.5 7.5 7.5 0 0 0 0.00% - - 11,250 0.54 6.04 - -
LCS 2.8 2.8 2.8 0 0 0 0.00% - - 21,280 1.01 36.66 - -
LDP 21.7 21.7 21.7 0 0 0 0.00% - - 169,909 8.09 - - -
LHC 62.2 62.2 62.2 0 0 0 0.00% - - 223,920 10.66 4.79 - -
LIG 4.2 4.1 4.1 4.2 4.1 -100 -2.38% 123,600 508,560 175,210 8.34 20.37 - -
LM7 10.8 10.8 10.8 0 0 0 0.00% - - 54,000 2.57 270.24 - -
LO5 2 2 2 0 0 0 0.00% - - 10,300 0.49 - - -
LUT 3 3 3 3 3 0 0.00% 1,000 3,000 44,880 2.14 84.99 - -
MAC 5.5 5.1 5.1 5.1 5.1 -400 -7.27% 945 4,824 77,213 3.68 6.44 - -
MAS 44 44.2 45.6 45.6 44 +200 +0.45% 2,400 106,420 188,632 8.98 12.55 - -
MBG 30 27 30.5 30.5 27 -3,000 -10.00% 638,200 17,432,860 1,129,680 53.79 109.11 - -
MBS 15.3 15.3 14.9 15.3 14.9 0 0.00% 29,200 445,130 1,868,385 88.97 10.96 - -
MCC 11.7 11.7 11.7 0 0 0 0.00% - - 58,338 2.78 10.29 - -
MCF 10.6 10.6 10.6 0 0 0 0.00% - - 114,245 5.44 11.39 - -
MCO 1.8 1.9 1.9 1.9 1.9 +100 +5.56% 100 190 7,797 0.37 87.66 - -
MDC 7.1 7.1 7.1 0 0 0 0.00% - - 152,070 7.24 10.12 - -
MEC 1.6 1.6 1.6 0 0 0 0.00% 2 3 13,366 0.64 - - -
MEL 8.8 8.8 8.8 0 0 0 0.00% - - 132,000 6.29 13.41 - -
MHL 5.1 5.1 5.1 0 0 0 0.00% - - 26,972 1.28 15.67 - -
MIM 12.3 12.3 12.3 0 0 0 0.00% - - 41,941 2.00 - - -
MKV 12 12 12 0 0 0 0.00% - - 60,000 2.86 83.49 - -
MPT 1.8 1.8 1.8 1.9 1.7 0 0.00% 208,300 374,980 27,994 1.33 1.26 - -
MSC 15 15 15 0 0 0 0.00% - - 337,500 16.07 - - -
MST 5.3 5.3 5.3 5.4 5.1 0 0.00% 524,744 2,750,399 188,256 8.96 16.49 - -
NAG 4.6 4.5 4.4 4.5 4.3 -100 -2.17% 1,426 6,264 66,823 3.18 4.58 - -
NAP 12 12 12 0 0 0 0.00% - - 258,206 12.30 24.53 - -
NBC 6.1 6.1 6.1 6.1 6.1 0 0.00% 6,150 37,505 225,695 10.75 3.34 - -
NBP 11 11 11 0 0 0 0.00% - - 141,521 6.74 3.41 - -
NBW 36.5 35.9 35.9 35.9 35.9 -600 -1.64% 4,300 154,370 391,310 18.63 30.76 - -
NDN 16.5 17.4 16.6 17.4 16.6 +900 +5.45% 383,070 6,492,920 834,024 39.72 11.31 - -
NDX 12 12 12 12 12 0 0.00% 1,000 12,000 68,251 3.25 7.06 - -
NET 42 45.5 42 45.5 42 +3,500 +8.33% 200 8,750 1,019,126 48.53 13.60 - -
NFC 5.7 5.7 5.7 0 0 0 0.00% - - 89,668 4.27 7.14 - -
NGC 4.4 4.4 4.4 0 0 0 0.00% - - 10,119 0.48 - - -
NHA 6.9 6.8 6.7 6.9 6.7 -100 -1.45% 8,713 59,072 102,350 4.87 3.31 - -
NHC 34.8 34.8 34.8 0 0 0 0.00% - - 105,846 5.04 11.67 - -
NHP 0.4 0.5 0.5 0.5 0.4 +100 +25.00% 28,200 14,090 13,788 0.66 - - -
NRC 11.9 11.8 11.1 11.8 11 -100 -0.84% 6,900 78,270 283,200 13.49 2.71 - -
NSH 1.7 1.6 1.6 1.6 1.6 -100 -5.88% 20,100 32,160 33,109 1.58 - - -
NST 21 21 21 0 0 0 0.00% - - 235,242 11.20 14.63 - -
NTH 30.1 29.5 29.5 29.5 29.1 -600 -1.99% 11,900 347,050 318,661 15.17 - - -
NTP 31.6 32.5 32.4 32.7 32 +900 +2.85% 5,633 182,120 2,900,310 138.11 6.87 - -
NVB 9.5 9.7 9.5 9.7 9.4 +200 +2.11% 2,590,030 24,696,532 3,945,995 187.90 75.42 - -
OCH 7 7 7 0 0 0 0.00% - - 1,400,000 66.67 135.90 - -
ONE 3.5 3.6 3.5 3.6 3.5 +100 +2.86% 1,200 4,210 28,583 1.36 5.96 - -
PBP 6.5 6.4 6.4 6.4 6.4 -100 -1.54% 500 3,200 29,254 1.39 6.17 - -
PCE 8.6 8.6 8.6 0 0 0 0.00% - - 86,000 4.10 5.04 - -
PCG 20.5 20.5 20.5 0 0 0 0.00% - - 386,835 18.42 - - -
PCT 8.1 8.1 8.1 0 0 0 0.00% - - 186,300 8.87 4.69 - -
PDB 9.5 9.7 9.7 9.7 9.7 +200 +2.11% 500 4,850 86,427 4.12 4.55 - -
PDC 4.5 4.5 4.5 0 0 0 0.00% - - 67,500 3.21 - - -
PEN 6.2 6.2 6.2 0 0 0 0.00% - - 31,000 1.48 2.46 - -
PGN 9.7 9.5 9.5 9.6 9.1 -200 -2.06% 8,800 83,060 31,350 1.49 12.91 - -
PGS 32 32 32 0 0 0 0.00% - - 1,599,961 76.19 17.48 - -
PGT 6 6 6 0 0 0 0.00% - - 53,146 2.53 - - -
PHN 26.5 26.5 26.5 0 0 0 0.00% - - 192,229 9.15 8.34 - -
PHP 10 10 10 0 0 0 0.00% - - 3,269,600 155.70 9.36 - -
PIA 31.8 29.5 29 29.5 29 -2,300 -7.23% 4,200 121,900 115,050 5.48 - - -
PIC 10.1 10.1 10.2 10.2 10.1 0 0.00% 3,071 31,143 306,142 14.58 50.11 - -
PJC 35 35 35 0 0 0 0.00% - - 205,154 9.77 9 - -
PLC 11.4 11.8 11.6 11.8 11.4 +400 +3.51% 73,692 846,109 953,411 45.40 6.13 - -
PMB 6.4 6.4 6.4 0 0 0 0.00% - - 76,800 3.66 5.94 - -
PMC 56.9 56 56 56 56 -900 -1.58% 600 33,600 522,624 24.89 7.22 - -
PMP 9.2 10.1 9 10.1 9 +900 +9.78% 600 5,950 42,420 2.02 10 - -
PMS 13.1 13.2 13.2 13.2 13.2 +100 +0.76% 1,800 23,760 95,063 4.53 5.40 - -
POT 15.5 15.5 15.5 0 0 0 0.00% 59 838 301,165 14.34 16.19 - -
PPE 8.2 8.2 8.2 0 0 0 0.00% - - 16,400 0.78 5 - -
PPP 16.5 18 18 18 18 +1,500 +9.09% 100 1,800 158,400 7.54 12.96 - -
PPS 6.4 6.4 6.4 0 0 0 0.00% - - 96,000 4.57 3.84 - -
PPY 18.7 18.7 18.7 0 0 0 0.00% - - 154,088 7.34 8.27 - -
PRC 10.5 10.5 10.5 0 0 0 0.00% - - 12,600 0.60 9.03 - -
PSC 15 15 15 0 0 0 0.00% - - 108,000 5.14 7.02 - -
PSD 12 12.5 12.5 12.5 12.5 +500 +4.17% 140 1,710 382,749 18.23 4.42 - -
PSE 6.3 6.9 6.9 6.9 6.9 +600 +9.52% 100 690 86,250 4.11 8.55 - -
PSI 2.2 2.2 2.2 0 0 0 0.00% - - 131,651 6.27 19.75 - -
PSW 6.7 6.7 6.7 0 0 0 0.00% - - 113,900 5.42 18.85 - -
PTD 16.2 16.2 16.2 0 0 0 0.00% - - 51,840 2.47 3.08 - -
PTI 14.5 15.5 15 15.5 15 +1,000 +6.90% 8,900 137,480 1,246,133 59.34 61.54 - -
PTS 5 4.7 4.7 4.7 4.7 -300 -6.00% 320 1,502 26,170 1.25 5.54 - -
PV2 3.4 3.4 3.4 0 0 0 0.00% - - 125,354 5.97 8.43 - -
PVB 18.2 18.2 18.2 18.9 18.2 0 0.00% 121,900 2,256,220 393,120 18.72 - - -
PVC 7 6.9 7 7 6.9 -100 -1.43% 57,001 395,297 345,000 16.43 8.60 - -
PVE 2.6 2.6 2.6 0 0 0 0.00% - - 65,000 3.10 - - -
PVG 7.9 7.7 7.9 8 7.7 -200 -2.53% 40,100 316,220 281,050 13.38 - - -
PVI 30.9 31.5 31 31.9 30.6 +600 +1.94% 137,080 4,275,360 7,279,932 346.66 10.14 - -
PVL 1.5 1.6 1.6 1.6 1.6 +100 +6.67% 22,000 35,200 80,000 3.81 3.42 - -
PVS 16.9 17.4 17 17.4 16.9 +500 +2.96% 801,089 13,749,467 8,316,613 396.03 8.17 - -
PVX 1.2 1.1 1.2 1.2 1.1 -100 -8.33% 312,229 343,862 439,997 20.95 - - -
QHD 20 20 20 0 0 0 0.00% - - 110,494 5.26 19.40 - -
QNC 2.4 2.4 2.4 0 0 0 0.00% - - 89,071 4.24 1.67 - -
QST 13.4 13.4 13.4 0 0 0 0.00% - - 21,708 1.03 5.57 - -
QTC 15.4 15.4 15.4 0 0 0 0.00% - - 41,580 1.98 4.79 - -
RCL 14.8 15.1 15.1 15.1 15.1 +300 +2.03% 100 1,510 114,146 5.44 12.47 - -
S55 24.6 24.6 24.6 0 0 0 0.00% - - 246,000 11.71 5.52 - -
S74 4.8 4.8 4.8 0 0 0 0.00% - - 31,104 1.48 - - -
S99 7.5 7.5 7.5 0 0 0 0.00% - - 305,930 14.57 5.63 - -
SAF 62.9 62.9 62.9 0 0 0 0.00% - - 498,052 23.72 12.14 - -
SCI 9.6 9.7 9.6 9.8 9.6 +100 +1.04% 1,600 15,540 106,700 5.08 1.98 - -
SCL 3.9 3.9 3.9 0 0 0 0.00% - - 54,171 2.58 - - -
SD2 4.4 4.5 4.4 4.5 4.4 +100 +2.27% 2,200 9,800 64,906 3.09 16.81 - -
SD4 3.9 3.8 3.8 3.8 3.8 -100 -2.56% 1,000 3,800 39,140 1.86 2.86 - -
SD5 5.1 5.1 5 5.1 5 0 0.00% 3,000 15,020 132,599 6.31 7.91 - -
SD6 2.6 2.6 2.5 2.6 2.5 0 0.00% 6,432 16,087 90,406 4.31 14.88 - -
SD9 6 5.9 5.6 5.9 5.6 -100 -1.67% 525 2,973 201,981 9.62 7.49 - -
SDA 3.3 3.3 3.3 0 0 0 0.00% - - 86,480 4.12 - - -
SDC 16.5 16.5 16.5 0 0 0 0.00% - - 43,059 2.05 16.24 - -
SDG 40 40 40 0 0 0 0.00% - - 272,000 12.95 7.68 - -
SDN 28.8 28.8 28.8 0 0 0 0.00% - - 43,725 2.08 6.34 - -
SDT 3.4 3.2 3.2 3.2 3.2 -200 -5.88% 18,300 58,560 136,743 6.51 - - -
SDU 8.1 8.1 8.1 0 0 0 0.00% - - 162,000 7.71 118.38 - -
SEB 36.5 36.5 36.5 0 0 0 0.00% - - 1,167,999 55.62 13.14 - -
SED 17.3 17.3 17.3 0 0 0 0.00% - - 173,000 8.24 4.55 - -
SFN 32.7 32.7 32.7 0 0 0 0.00% - - 93,658 4.46 20.63 - -
SGC 116 116 116 0 0 0 0.00% - - 829,119 39.48 27.98 - -
SGD 10 10 10 0 0 0 0.00% - - 40,430 1.93 9.17 - -
SGH 44.6 44.6 44.6 0 0 0 0.00% - - 551,439 26.26 26.33 - -
SGO 0.8 0.8 0.8 0 0 0 0.00% - - 16,000 0.76 - - -
SHB 6.1 6 6.1 6.1 6 -100 -1.64% 1,009,454 6,102,515 7,218,720 343.75 3.11 - -
SHE 13.9 13.5 13.6 13.6 13.1 -400 -2.88% 5,200 68,540 67,500 3.21 3.26 - -
SHN 8.9 8.9 8.9 8.9 8.6 0 0.00% 13,300 118,310 1,153,504 54.93 15.71 - -
SHS 7.6 7.8 7.6 7.8 7.6 +200 +2.63% 882,393 6,819,376 1,616,692 76.99 4.38 - -
SIC 9.6 9.6 9.6 0 0 0 0.00% - - 230,393 10.97 3.01 - -
SJ1 16.5 18.1 17.8 18.1 17.8 +1,600 +9.70% 200 3,590 360,299 17.16 12.21 - -
SJC 1.3 1.3 1.3 0 0 0 0.00% - - 9,015 0.43 41.90 - -
SJE 19 19 19 19 19 0 0.00% 500 9,500 347,890 16.57 7.56 - -
SLS 45.3 45.4 45.5 45.6 45.4 +100 +0.22% 1,500 68,310 444,554 21.17 7.99 - -
SMN 9.4 9.4 9.4 0 0 0 0.00% - - 41,407 1.97 3.99 - -
SMT 25.1 25.1 25.1 0 0 0 0.00% - - 137,233 6.53 - - -
SPI 0.9 0.9 1 1 0.8 0 0.00% 233,400 210,020 15,134 0.72 - - -
SPP 1.9 2 1.9 2 1.9 +100 +5.26% 26,829 51,028 50,240 2.39 7.83 - -
SRA 9 9 9 9.2 9 0 0.00% 31,700 287,080 162,000 7.71 1.36 - -
SSM 6 6 6 0 0 0 0.00% - - 29,685 1.41 7.19 - -
STC 14.7 13.6 13.6 13.6 13.6 -1,100 -7.48% 100 1,360 77,051 3.67 5.05 - -
STP 5.5 5.2 5.2 5.2 5.2 -300 -5.45% 500 2,600 41,715 1.99 10.95 - -
SVN 2 2 2 0 0 0 0.00% - - 42,000 2.00 41.22 - -
TA9 7.8 8.2 8.2 8.2 7.7 +400 +5.13% 30,200 234,750 101,842 4.85 4.37 - -
TAR 31.5 31 31.5 31.5 30.8 -500 -1.59% 239,200 7,426,110 1,085,000 51.67 26.96 - -
TBX 20.5 20.5 20.5 0 0 0 0.00% - - 30,961 1.47 133.56 - -
TC6 4.3 4.3 4.3 4.3 4.3 0 0.00% 3,600 15,480 139,733 6.65 5.81 - -
TCS 8.3 8.4 8 8.4 8 +100 +1.20% 3,900 31,620 225,513 10.74 3.89 - -
TDN 5.2 5.2 5.1 5.2 5.1 0 0.00% 27,500 142,640 153,083 7.29 3.18 - -
TDT 11.9 11.7 11.8 11.8 11.5 -200 -1.68% 130,200 1,512,530 93,776 4.47 3.66 - -
TET 30.2 30.2 30.2 0 0 0 0.00% - - 172,229 8.20 18.08 - -
TFC 4.5 4.7 4.5 4.7 4.5 +200 +4.44% 200 920 79,101 3.77 6.47 - -
THB 11 11 11 11 11 0 0.00% 8,200 90,200 125,670 5.98 6.93 - -
THS 9 9 9 0 0 0 0.00% - - 24,300 1.16 8.06 - -
THT 7 7 7 0 0 0 0.00% - - 171,983 8.19 2.04 - -
TIG 6.6 6.8 6.6 6.8 6.1 +200 +3.03% 955,195 6,244,856 562,022 26.76 7.35 - -
TJC 5.9 5.9 5.9 0 0 0 0.00% - - 50,740 2.42 - - -
TKC 3.8 3.7 3.9 3.9 3.5 -100 -2.63% 31,400 112,020 39,709 1.89 - - -
TKU 11.8 11.8 11.8 0 0 0 0.00% 20 214 354,420 16.88 8.73 - -
TMB 10.3 10.3 10.3 0 0 0 0.00% - - 103,000 4.90 3.56 - -
TMC 14.3 12.9 12.9 12.9 12.9 -1,400 -9.79% 1,000 12,900 159,960 7.62 9.72 - -
TMX 10.7 11.7 11.7 11.7 11.7 +1,000 +9.35% 100 1,170 70,200 3.34 7.22 - -
TNG 14.8 14.9 14.8 15.1 14.8 +100 +0.68% 1,301,940 20,838,617 926,303 44.11 3.55 - -
TPH 9.6 9.6 9.6 0 0 0 0.00% - - 18,212 0.87 12.42 - -
TPP 9.7 9.7 9.7 9.7 9.7 0 0.00% 500 4,850 138,108 6.58 88.62 - -
TSB 7 7 7 0 0 0 0.00% - - 47,218 2.25 11.23 - -
TST 6.4 5.8 5.8 5.8 5.8 -600 -9.38% 100 580 27,840 1.33 14.68 - -
TTC 12.3 12.3 12.3 0 0 0 0.00% - - 73,068 3.48 4.49 - -
TTH 2.6 2.6 2.6 2.6 2.6 0 0.00% 78,400 203,840 77,740 3.70 1.63 - -
TTL 8.4 9 9 9 9 +600 +7.14% 100 900 376,683 17.94 25.54 - -
TTT 52 52 52 0 0 0 0.00% 50 2,575 237,651 11.32 4.49 - -
TTZ 2.3 2.3 2.3 2.3 2.2 0 0.00% 18,300 41,990 17,412 0.83 - - -
TV3 30.5 30.5 30.5 0 0 0 0.00% - - 252,420 12.02 12.99 - -
TV4 14.3 14.2 14 14.2 14 -100 -0.70% 200 2,820 223,937 10.66 8.98 - -
TVC 16.6 16.5 16.6 16.6 16.5 -100 -0.60% 90,900 1,503,570 660,274 31.44 43.14 - -
TVD 6.4 6.4 6.4 0 0 0 0.00% - - 287,762 13.70 5.72 - -
TXM 2.9 2.9 2.8 2.9 2.8 0 0.00% 400 1,140 20,300 0.97 68.16 - -
UNI 4.5 4.5 4.9 4.9 4.5 0 0.00% 1,100 4,990 68,922 3.28 153.77 - -
V12 10.7 10.7 10.7 0 0 0 0.00% - - 62,253 2.96 10.10 - -
V21 25.5 25.5 25.5 0 0 0 0.00% - - 305,995 14.57 106.06 - -
VAT 1.6 1.6 1.6 0 0 0 0.00% - - 7,272 0.35 - - -
VBC 17 17 17 0 0 0 0.00% - - 127,499 6.07 4.43 - -
VC1 9 9 9 0 0 0 0.00% - - 108,000 5.14 6.32 - -
VC2 14.6 13.2 13.2 13.2 13.2 -1,400 -9.59% 1,100 14,520 198,000 9.43 6.63 - -
VC3 16.8 16.8 16.7 16.8 16.6 0 0.00% 591,600 9,927,170 476,775 22.70 15.76 - -
VC6 8.9 8.9 8.9 0 0 0 0.00% - - 71,200 3.39 6.60 - -
VC7 4.9 5.1 5.1 5.1 5.1 +200 +4.08% 200 1,020 112,197 5.34 8.84 - -
VC9 11.7 11.7 11.7 0 0 0 0.00% - - 136,834 6.52 446.79 - -
VCC 9.8 9.7 9.7 9.7 9.7 -100 -1.02% 7,000 67,900 116,400 5.54 7.29 - -
VCG 27.2 27.1 27 27.4 27 -100 -0.37% 290,136 7,892,866 11,970,359 570.02 17.40 - -
VCM 50 50 50 0 0 0 0.00% - - 150,000 7.14 14.11 - -
VCR 14 13.7 14 14 13.6 -300 -2.14% 59,800 827,260 482,788 22.99 - - -
VCS 83.1 83.8 83.1 84.2 82.5 +700 +0.84% 143,358 11,963,638 13,139,840 625.71 9.65 - -
VDL 26.9 26.9 26.9 0 0 0 0.00% - - 394,277 18.78 25.68 - -
VE1 7.5 7.5 7.5 0 0 0 0.00% - - 44,485 2.12 - - -
VE2 7.5 7.5 7.5 0 0 0 0.00% - - 15,736 0.75 - - -
VE3 6 6 6 0 0 0 0.00% - - 7,918 0.38 26.17 - -
VE4 5 5 5 0 0 0 0.00% - - 5,140 0.24 18.69 - -
VE8 9 9 9 0 0 0 0.00% - - 16,200 0.77 - - -
VE9 1.4 1.5 1.5 1.5 1.5 +100 +7.14% 100 150 18,785 0.89 - - -
VGP 21.2 21.2 21.2 0 0 0 0.00% - - 165,910 7.90 28.92 - -
VGS 6.9 7.3 6.9 7.4 6.6 +400 +5.80% 5,600 41,060 307,415 14.64 6.64 - -
VHE 7.6 7.5 7.8 8.1 6.9 -100 -1.32% 4,100 29,110 66,000 3.14 6.36 - -
VHL 26.9 27.5 26.9 27.5 26.9 +600 +2.23% 600 16,440 687,500 32.74 4.79 - -
VIE 10 10 10 0 0 0 0.00% - - 15,612 0.74 - - -
VIG 1 1.1 1.1 1.1 1 +100 +10.00% 125,400 134,040 37,547 1.79 - - -
VIT 14.8 14.8 14.5 14.8 14.5 0 0.00% 2,231 32,940 288,595 13.74 3.60 - -
VIX 5.8 5.8 5.8 0 0 0 0.00% 97 543 585,595 27.89 5.12 - -
VKC 3 3 2.9 3 2.9 0 0.00% 4,200 12,400 57,837 2.75 8.40 - -
VLA 13.3 13.3 13.3 0 0 0 0.00% - - 14,364 0.68 14.06 - -
VMC 10.6 10.2 10.2 10.3 10.2 -400 -3.77% 5,200 53,540 204,000 9.71 7.34 - -
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.31 - - -
VMS 9 9 9 0 0 0 0.00% - - 81,000 3.86 13.58 - -
VNC 36 33.4 33.2 33.4 33 -2,600 -7.22% 1,000 33,140 350,685 16.70 9.26 - -
VNF 29.7 29.7 29.7 0 0 0 0.00% - - 248,789 11.85 10.33 - -
VNR 17.5 17.5 17 17.5 17 0 0.00% 5,060 86,490 2,293,829 109.23 8.12 - -
VNT 38.6 38.6 38.6 0 0 0 0.00% - - 459,093 21.86 53.43 - -
VSA 19 19 19 0 0 0 0.00% 20 370 267,833 12.75 7.64 - -
VSM 9.3 9.3 9.3 0 0 0 0.00% - - 28,365 1.35 3.97 - -
VTC 6.1 6.1 6.1 0 0 0 0.00% 44 251 27,628 1.32 39.74 - -
VTH 10.5 10.5 10.5 0 0 0 0.00% - - 52,500 2.50 9.47 - -
VTJ 6 6 6 0 0 0 0.00% - - 68,400 3.26 7.55 - -
VTL 16.2 16.2 16.2 0 0 0 0.00% 80 1,168 81,972 3.90 - - -
VTS 32 32 32 0 0 0 0.00% - - 64,000 3.05 - - -
VTV 9.5 9.5 9.5 0 0 0 0.00% - - 296,398 14.11 13.08 - -
VXB 8.1 8.1 8.1 0 0 0 0.00% - - 32,797 1.56 - - -
WCS 158 158 158 0 0 0 0.00% 3 441 395,000 18.81 5.84 - -
WSS 2 1.9 1.8 1.9 1.8 -100 -5.00% 300 560 95,570 4.55 - - -
X20 9.4 9.4 9.4 0 0 0 0.00% - - 162,150 7.72 6.48 - -
合計 178,107,413 8,481.31 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)。