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

2025/07/02 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 231.62
+3.17/+1.39%
売買高(相対取引を含む) 105,887,545 株
(前日比 +32.10%)
値上がり銘柄数 91
値下がり銘柄数 59
変わらず銘柄数 158
総銘柄数 308
売買代金(相対取引を含む) 1,907,422 百万VND
(前日比 +35.72%)
HNX30 480.66 +10.91 +2.32%
LARGE 227.69 +3.64 +1.62%
MID/SMALL 905.23 +3.04 +0.34%
VNX Allshare 2,282.46 18.66 0.82%
前日終値 228.45 (07/01) 
始値 228.03
高値 231.62
安値 228.03
年初来高値 247.03 (03/18) 
年初来安値 192.58 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 6,049,320 3,300,340 2,748,980
産業トレンド
+0.04 -0.02 -0.21 +1.17 -0.01 +1.10
-0.45 +0.41 +0.90 +1.32 -0.51 - -
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2025/07/02 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)
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 6.5 6.4 6.5 6.5 6.3 -100 -1.54% 445,700 441,521 24.26 - 16,500 900
ADC 20 20 20 20 20 0 0.00% 20,800 79,559 4.37 7.12 0 0
ALT 12.8 0 0 0.00% - 73,430 4.03 - 0 0
AMC 18.5 18.5 18.5 18.5 18.5 0 0.00% 200 52,725 2.90 9.73 0 0
AME 5.2 0 0 0.00% - 339,040 18.63 - 0 0
AMV 2 0 0 0.00% - 262,211 14.41 - 0 0
API 7.5 7.3 7.9 7.9 7.3 -200 -2.67% 670,200 613,813 33.73 - 0 0
APS 6.7 6.8 6.7 6.8 6.5 +100 +1.49% 1,518,800 564,400 31.01 25.95 0 8,000
ARM 28.2 0 0 0.00% - 87,738 4.82 - 0 0
ATS 14.7 0 0 0.00% - 51,450 2.83 - 0 0
BAB 12.1 12 12 12 11.7 -100 -0.83% 16,700 11,496,262 631.66 10.63 6,300 0
BAX 35.8 0 0 0.00% - 293,560 16.13 - 0 0
BBS 16.6 0 0 0.00% - 99,600 5.47 - 0 0
BCC 7.6 7.7 7.5 7.7 7.5 +100 +1.32% 83,600 948,716 52.13 - 2,600 0
BCF 38.5 38.7 38.5 38.7 38.5 +200 +0.52% 500 1,469,237 80.73 12.71 0 0
BDB 8.6 9.4 9.4 9.4 9.4 +800 +9.3% 100 10,589 0.58 15.54 0 0
BED 25.8 0 0 0.00% - 77,400 4.25 - 0 0
BKC 40.3 40.9 40.3 41.9 40.3 +600 +1.49% 47,300 480,073 26.38 9.26 0 0
BNA 7.6 7.6 7.5 7.7 7.5 0 0.00% 43,600 237,495 13.05 3.74 0 0
BPC 12.2 11 12.3 12.5 11 -1,200 -9.84% 300 41,800 2.30 38.06 0 0
BSC 14.6 0 0 0.00% - 46,001 2.53 - 0 0
BST 10.9 0 0 0.00% - 11,990 0.66 - 0 0
BTS 5.1 5.1 5 5.1 4.9 0 0.00% 69,100 630,155 34.62 - 0 100
BTW 44.6 49 47 49 47 +4,400 +9.87% 1,500 458,640 25.20 9.75 100 100
BVS 31.7 33.4 31.5 34.1 31.5 +1,700 +5.36% 1,239,700 2,411,485 132.50 12.43 170,400 0
BXH 12.2 12.5 12.5 12.5 12.5 +300 +2.46% 200 37,651 2.07 66.14 0 0
C69 6.2 6.2 6.2 6.2 6 0 0.00% 299,400 383,160 21.05 22.63 0 0
CAG 7.4 7.4 7.5 7.5 7.1 0 0.00% 11,100 102,120 5.61 - 0 0
CAN 37.8 0 0 0.00% - 189,000 10.38 - 0 0
CAP 37.8 37.9 38 38 37.5 +100 +0.26% 11,200 578,732 31.80 12.97 0 0
CAR 18 0 0 0.00% - 100,170 5.50 - 0 0
CCR 12.4 12.4 12.5 12.5 12.4 0 0.00% 1,200 303,225 16.66 18.54 0 0
CDN 31.3 31.3 31.3 31.4 31.2 0 0.00% 7,000 3,098,700 170.26 10.28 0 0
CEO 17.4 17.7 15.7 17.7 15.7 +300 +1.72% 10,853,900 9,565,194 525.56 48.63 3,095,600 348,800
CET 4.3 4.5 4.5 4.5 4.5 +200 +4.65% 100 27,225 1.50 409.09 0 0
CIA 9.5 9.5 9.5 9.5 9.4 0 0.00% 2,000 177,282 9.74 39.26 0 0
CJC 24 0 0 0.00% - 192,000 10.55 - 0 0
CKV 12.1 0 0 0.00% - 48,545 2.67 - 0 0
CLH 20.5 20.5 20.5 20.6 20.5 0 0.00% 1,600 246,000 13.52 8.91 0 0
CLM 80 0 0 0.00% - 880,000 48.35 - 0 0
CMC 9.3 9.3 9.6 9.6 9.3 0 0.00% 7,400 42,418 2.33 290.63 0 0
CMS 7.7 7.7 7.7 7.7 7.6 0 0.00% 59,900 195,984 10.77 39.69 0 0
CPC 17.4 17.3 17.4 17.4 17.3 -100 -0.57% 500 70,609 3.88 8.20 0 0
CSC 20.7 20.6 20.5 20.7 20.2 -100 -0.48% 4,800 770,625 42.34 120.47 0 0
CST 15.7 15.6 15.6 15.7 15.5 -100 -0.64% 14,300 668,410 36.73 5.14 0 0
CTB 23.9 24 24.4 25.3 23.9 +100 +0.42% 3,600 328,320 18.04 6.94 0 0
CTP 17.8 17.7 18 19 17.7 -100 -0.56% 156,300 214,170 11.77 520.59 0 0
CTT 17.7 0 0 0.00% - 83,143 4.57 - 0 0
CX8 9.2 9.2 9 9.2 9 0 0.00% 400 23,495 1.29 46.94 0 0
D11 10.3 10.3 10 10.3 10 0 0.00% 300 75,583 4.15 24.07 0 0
DAD 18.4 18.4 18.4 18.4 18.4 0 0.00% 200 85,729 4.71 10.03 0 0
DAE 14.5 14.9 14.9 14.9 14.9 +400 +2.76% 400 28,692 1.58 11.33 0 0
DC2 7.5 0 0 0.00% - 84,785 4.66 - 0 0
DDG 2.7 2.7 2.7 2.8 2.6 0 0.00% 332,600 215,568 11.84 - 0 0
DHP 11.9 0 0 0.00% - 112,957 6.21 - 0 0
DHT 81.5 81.7 82 82 81.2 +200 +0.25% 11,800 6,727,199 369.63 93.69 0 0
DIH 16 16 16 16 16 0 0.00% 1,500 110,307 6.06 8.24 0 0
DL1 8.5 8.5 8.5 8.6 8.4 0 0.00% 1,036,200 903,007 49.62 708.33 57,700 0
DNC 67.4 65 65.5 65.5 65 -2,400 -3.56% 400 521,806 28.67 10.68 0 0
DNP 21.4 0 0 0.00% - 3,016,673 165.75 - 0 0
DP3 53.4 53.3 53.5 53.5 53.1 -100 -0.19% 2,700 1,145,946 62.96 9.46 0 0
DS3 5.4 5.6 5.6 5.6 5.6 +200 +3.7% 100 59,750 3.28 6.77 0 0
DST 8.3 8.3 8.2 8.4 8.2 0 0.00% 148,800 268,090 14.73 150.91 0 0
DTD 16.8 17.2 16.7 17.7 16.7 +400 +2.38% 947,200 1,147,000 63.02 7.03 134,600 15,500
DTG 16.4 16.6 16.7 16.7 16.6 +200 +1.22% 2,800 138,653 7.62 5.99 0 0
DTK 12.4 12 12.2 12.2 12 -400 -3.23% 900 8,193,210 450.18 11.85 0 0
DVM 7 6.9 6.9 7 6.9 -100 -1.43% 229,800 295,181 16.22 6.17 0 0
DXP 9.9 9.9 10 10 9.8 0 0.00% 173,300 593,110 32.59 11.02 0 0
EBS 11.2 0 0 0.00% - 111,615 6.13 - 0 0
ECI 14.6 0 0 0.00% - 25,696 1.41 - 0 0
EID 25.7 25.7 25.7 25.7 25.7 0 0.00% 800 385,500 21.18 5.65 0 0
EVS 5.9 6 5.9 6.1 5.8 +100 +1.69% 219,100 988,804 54.33 57.69 2,400 1,300
FID 2 0 0 0.00% - 49,432 2.72 - 0 0
GDW 33.2 0 0 0.00% - 315,400 17.33 - 0 0
GIC 15.5 15.2 15.1 15.2 15.1 -300 -1.94% 200 184,224 10.12 11.34 0 0
GKM 3.9 4.2 4 4.2 3.9 +300 +7.69% 1,215,400 132,024 7.25 34.43 0 0
GLT 22.4 21.2 22 24.6 20.2 -1,200 -5.36% 49,200 198,240 10.89 38.27 0 2,600
GMA 53.5 0 0 0.00% - 1,070,000 58.79 - 0 0
GMX 17.4 17.8 17.8 17.8 17.4 +400 +2.3% 10,200 160,813 8.84 12.93 0 0
HAD 15 0 0 0.00% - 60,000 3.30 - 0 0
HAT 44.9 0 0 0.00% - 140,223 7.70 - 0 0
HBS 6.5 6.7 6.6 6.7 6.6 +200 +3.08% 56,700 221,099 12.15 23.76 4,000 0
HCC 18.2 18.1 18.3 18.3 18.1 -100 -0.55% 5,000 117,986 6.48 9.40 0 0
HCT 12 0 0 0.00% - 24,197 1.33 - 0 0
HDA 4.5 4.5 4.5 4.5 4.5 0 0.00% 1,500 124,200 6.82 8.54 0 0
HEV 18.5 0 0 0.00% - 18,500 1.02 - 0 0
HGM 270 270 271 271 267 0 0.00% 900 3,402,000 186.92 18.76 0 0
HHC 136.9 0 0 0.00% - 2,248,583 123.55 - 0 0
HJS 26.9 26.8 29.4 29.4 26.7 -100 -0.37% 5,900 562,797 30.92 11.94 0 0
HKT 10.5 0 0 0.00% - 64,418 3.54 - 0 0
HLC 11 10.9 11 11 10.9 -100 -0.91% 6,500 277,026 15.22 3.16 0 0
HLD 14.7 14.7 15 15 14.5 0 0.00% 47,900 464,519 25.52 78.61 0 1,000
HMH 15.3 0 0 0.00% - 201,958 11.10 - 0 0
HMR 11.4 11.5 11.4 11.5 11.3 +100 +0.88% 12,600 64,543 3.55 10.70 0 0
HOM 4.1 4.1 4.1 4.1 3.9 0 0.00% 17,300 295,191 16.22 - 0 0
HTC 25.7 0 0 0.00% - 424,050 23.30 - 0 0
HUT 12.7 12.7 12.6 12.8 12.6 0 0.00% 427,000 11,334,902 622.80 72.57 0 21,100
HVT 34.5 34.5 34.5 34.5 34.2 0 0.00% 87,400 947,717 52.07 4.97 0 0
ICG 9.9 9.8 9.9 9.9 9.8 -100 -1.01% 7,500 172,206 9.46 653.33 0 0
IDC 45.7 48.2 45.7 48.7 45.7 +2,500 +5.47% 5,461,600 15,905,997 873.96 8.07 1,695,720 267,560
IDJ 5.1 5 5.1 5.2 5 -100 -1.96% 1,144,800 867,451 47.66 9.07 3,000 135,200
IDV 26.3 27 26.4 27.2 26.4 +700 +2.66% 44,800 1,113,393 61.18 7.80 0 0
INC 29.2 0 0 0.00% - 58,400 3.21 - 0 0
INN 58 60.2 60.2 60.2 60.2 +2,200 +3.79% 100 1,080,951 59.39 9.98 0 0
IPA 13.6 13.9 13.5 14.2 13.5 +300 +2.21% 232,800 2,972,317 163.31 7.22 3,500 0
ITQ 2.6 2.7 2.6 2.7 2.6 +100 +3.85% 11,700 85,977 4.72 81.82 0 0
IVS 9.5 9.1 9.5 9.6 9.1 -400 -4.21% 86,800 954,802 52.46 36.84 2,000 2,200
KDM 15.7 16.8 15.7 16.8 14.2 +1,100 +7.01% 13,200 127,629 7.01 98.25 0 0
KHS 28.3 28.2 28.2 28.4 26.4 -100 -0.35% 36,500 340,965 18.73 14.44 0 0
KKC 5.9 0 0 0.00% - 30,679 1.69 - 0 0
KMT 10.4 0 0 0.00% - 102,404 5.63 - 0 0
KSD 5.8 5.9 5.8 5.9 5.8 +100 +1.72% 13,600 70,800 3.89 - 0 0
KSF 64.5 65.6 64.5 65.7 64 +1,100 +1.71% 23,400 19,680,000 1,081.32 28.98 1,200 0
KST 13.5 0 0 0.00% - 80,892 4.44 - 0 0
KSV 164.3 164.2 165 165.9 164.2 -100 -0.06% 13,300 32,840,000 1,804.40 25.74 0 0
KTS 48 0 0 0.00% - 243,360 13.37 - 0 0
L14 29.3 29.6 29.3 29.9 29.3 +300 +1.02% 62,600 913,436 50.19 53.24 3,900 4,030
L18 28.5 28.7 28.5 28.7 28.5 +200 +0.7% 33,500 1,312,732 72.13 5.36 0 0
L40 26.3 26.2 26.3 26.3 26.2 -100 -0.38% 80,800 282,960 15.55 2.20 0 0
LAS 20.9 21.3 20.9 21.3 20.7 +400 +1.91% 778,100 2,403,841 132.08 15.84 35,900 0
LBE 29 0 0 0.00% - 57,998 3.19 - 0 0
LCD 19.6 0 0 0.00% - 29,399 1.62 - 0 0
LDP 10.8 10.8 10.8 10.9 10.8 0 0.00% 9,800 144,052 7.91 19.82 0 0
LHC 74.8 75.8 75 76.8 74.5 +1,000 +1.34% 113,300 1,091,520 59.97 16.30 0 0
LIG 3.2 3.5 3.2 3.5 3.2 +300 +9.38% 4,230,700 329,772 18.12 159.09 0 0
MAC 19.3 18.3 20.5 20.5 18.3 -1,000 -5.18% 4,400 415,582 22.83 5.89 0 200
MAS 38 0 0 0.00% - 162,172 8.91 - 0 0
MBG 3.2 3.2 3.3 3.3 3.2 0 0.00% 357,700 384,699 21.14 14.04 0 0
MBS 26.7 27.5 26.8 28.2 26.6 +800 +3% 7,870,800 15,751,531 865.47 20.43 59,600 451,100
MCC 12.5 0 0 0.00% - 62,327 3.42 - 0 0
MCF 7.5 7.6 7.6 7.6 7.6 +100 +1.33% 1,100 81,912 4.50 9.92 0 0
MCO 8.2 8.3 8.2 8.3 8.1 +100 +1.22% 28,400 34,063 1.87 166.00 0 0
MDC 10.9 10.9 10.9 10.9 10.8 0 0.00% 18,900 233,460 12.83 4.38 0 0
MED 23.4 0 0 0.00% - 290,394 15.96 - 0 0
MEL 6 0 0 0.00% - 90,000 4.95 - 0 0
MIC 26 25.1 26 26 25.1 -900 -3.46% 4,500 138,417 7.61 13.27 0 0
MKV 9.5 9.5 9.5 9.5 9.5 0 0.00% 400 47,500 2.61 6.48 0 0
MST 5.8 5.8 5.7 5.8 5.7 0 0.00% 1,022,500 440,825 24.22 25.66 0 18,600
MVB 18.2 18 18.2 18.2 18 -200 -1.10% 2,700 1,890,000 103.85 9.80 0 200
NAG 13.3 13.5 13.2 13.5 13.1 +200 +1.5% 287,000 482,761 26.53 17.46 0 8,700
NAP 10.1 0 0 0.00% - 217,324 11.94 - 0 0
NBC 9.9 9.8 9.8 9.9 9.7 -100 -1.01% 69,800 362,591 19.92 9.77 0 0
NBP 10.1 10.1 10.1 10.1 10.1 0 0.00% 1,000 129,942 7.14 - 0 0
NBW 33 0 0 0.00% - 359,700 19.76 - 0 0
NDN 9.2 9.2 9.1 9.3 9 0 0.00% 137,200 659,253 36.22 18.29 0 0
NDX 5.3 5.3 5.4 5.4 5.3 0 0.00% 3,500 50,814 2.79 331.25 1,900 0
NET 81.5 81.6 81.5 81.7 81.5 +100 +0.12% 6,100 1,827,707 100.42 8.85 0 0
NFC 55 60.5 55 60.5 55 +5,500 +10% 32,500 951,741 52.29 21.27 0 0
NHC 18.1 0 0 0.00% - 55,052 3.02 - 0 0
NRC 4.6 4.6 4.6 4.7 4.5 0 0.00% 215,200 425,950 23.40 - 0 3,300
NSH 4.2 4.2 4.1 4.3 4.1 0 0.00% 31,400 86,912 4.78 46.15 0 0
NST 13.3 0 0 0.00% - 148,987 8.19 - 0 0
NTH 54 53 53 53 53 -1,000 -1.85% 2,000 572,509 31.46 11.75 0 0
NTP 64.7 64.9 64.7 65.8 64.4 +200 +0.31% 290,500 9,250,345 508.26 13.92 2,100 43,800
NVB 12.1 12.5 12.4 12.7 12.1 +400 +3.31% 905,800 14,682,909 806.75 - 73,000 29,100
OCH 5.9 5.9 5.9 5.9 5.8 0 0.00% 19,000 1,180,000 64.84 6.64 0 0
ONE 5.4 0 0 0.00% - 42,626 2.34 - 0 0
PBP 12.7 13 12.8 13 12.8 +300 +2.36% 13,700 62,394 3.43 9.58 0 0
PCE 21.5 21.5 21.5 21.5 21.5 0 0.00% 2,500 215,000 11.81 9.69 0 0
PCH 19 19.4 19 19.5 19 +400 +2.11% 127,200 469,479 25.80 37.82 0 0
PCT 11.5 0 0 0.00% - 575,408 31.62 - 0 0
PDB 12.6 12.6 12.6 12.6 12.5 0 0.00% 9,400 112,266 6.17 13.98 0 0
PEN 9 8.2 8.1 8.2 8.1 -800 -8.89% 1,300 41,000 2.25 40.59 0 0
PGN 5.9 5.8 5.8 5.9 5.8 -100 -1.69% 21,000 54,896 3.02 72.50 0 0
PGS 30.9 0 0 0.00% - 1,544,963 84.89 - 0 0
PGT 9.1 0 0 0.00% - 84,100 4.62 - 0 0
PHN 70 0 0 0.00% - 507,774 27.90 - 0 0
PIA 27.5 0 0 0.00% - 107,250 5.89 - 0 0
PIC 20.1 20.2 20.1 20.4 20.1 +100 +0.5% 4,000 673,466 37.00 23.46 0 0
PJC 28.9 0 0 0.00% - 211,746 11.63 - 0 0
PLC 24.9 24.8 24.9 24.9 24.7 -100 -0.40% 125,400 2,003,780 110.10 46.36 0 7,000
PMB 10.8 10.8 10.8 10.8 10.8 0 0.00% 3,900 129,600 7.12 16.77 0 0
PMC 103.1 104.8 103.8 105.8 103.8 +1,700 +1.65% 6,100 978,054 53.74 16.72 100 0
PMP 13.6 0 0 0.00% - 57,120 3.14 - 0 0
PMS 32.6 32.7 32.6 32.7 32.6 +100 +0.31% 1,400 235,498 12.94 7.83 0 0
POT 16.3 17.9 17.7 17.9 17.7 +1,600 +9.82% 3,600 347,797 19.11 103.47 0 0
PPE 10.8 0 0 0.00% - 21,600 1.19 - 0 0
PPP 20.8 20.9 19.8 20.9 19.6 +100 +0.48% 800 183,920 10.11 11.83 0 0
PPS 11.8 11.7 12 12 11.7 -100 -0.85% 4,300 175,500 9.64 9.44 0 1,100
PPT 13.2 13.3 13.1 13.3 13 +100 +0.76% 216,600 261,277 14.36 25.88 0 0
PPY 9.1 9.3 9.3 9.3 9.3 +200 +2.2% 300 86,899 4.77 7.55 0 0
PRC 18.4 18.4 18.2 18.4 18.2 0 0.00% 23,100 22,080 1.21 11.18 0 0
PRE 20.9 20 20 20 20 -900 -4.31% 600 2,088,000 114.73 11.36 0 0
PSC 12.2 11.1 11.1 11.1 11.1 -1,100 -9.02% 100 79,920 4.39 80.43 0 0
PSD 11.7 11.9 11.8 11.9 11.7 +200 +1.71% 66,400 616,752 33.89 7.63 0 0
PSE 11.8 11.8 11.6 11.8 11.6 0 0.00% 1,000 147,500 8.10 9.78 0 0
PSI 6.8 7 6.7 7 6.7 +200 +2.94% 284,400 418,889 23.02 16.17 21,900 0
PSW 8 8.2 8.1 8.2 8 +200 +2.5% 6,700 139,400 7.66 18.43 0 0
PTD 6.8 0 0 0.00% - 34,000 1.87 - 0 0
PTI 23.7 23.8 23.7 23.8 23.5 +100 +0.42% 11,300 2,870,093 157.70 5.95 0 0
PTS 9.3 8.9 8.9 8.9 8.9 -400 -4.30% 100 49,555 2.72 12.97 0 0
PTX 20.8 19.6 19.2 19.6 19.2 -1,200 -5.77% 400 126,076 6.93 6.43 0 0
PV2 2.5 2.5 2.5 2.6 2.4 0 0.00% 81,400 92,172 5.06 - 0 0
PVB 30.2 30.2 30.7 30.7 30 0 0.00% 131,600 652,320 35.84 44.87 0 1,100
PVC 11.4 11.4 11.4 11.5 11.3 0 0.00% 1,116,200 925,617 50.86 633.33 0 0
PVG 6.7 6.6 6.7 6.7 6.6 -100 -1.49% 21,600 263,990 14.50 20.63 0 0
PVI 56.8 57.4 57.9 57.9 56.9 +600 +1.06% 18,600 13,445,482 738.76 16.14 100 0
PVS 32.1 32.2 32.1 32.3 31.8 +100 +0.31% 3,759,200 15,390,515 845.63 16.74 97,200 893,200
QHD 28.5 0 0 0.00% - 188,940 10.38 - 0 0
QST 28 30.7 30.7 30.7 30.7 +2,700 +9.64% 10,000 99,468 5.47 10.93 0 0
QTC 16.5 0 0 0.00% - 44,550 2.45 - 0 0
RCL 13.7 13.8 13.6 13.8 13.6 +100 +0.73% 3,500 191,250 10.51 160.47 0 0
S55 60 60 60 60 60 0 0.00% 100 600,000 32.97 5.58 0 0
S99 7.3 7.4 7.3 7.4 7.2 +100 +1.37% 89,000 733,594 40.31 18.36 0 0
SAF 52.9 52.5 52 52.5 52 -400 -0.76% 1,600 632,446 34.75 17.08 0 0
SCG 65.5 65.3 65.5 65.5 65.1 -200 -0.31% 28,200 5,550,500 304.97 28.06 0 200
SCI 7.2 7.2 7.3 7.3 7.1 0 0.00% 45,000 219,538 12.06 7,200.00 0 0
SD5 8.7 0 0 0.00% - 226,199 12.43 - 0 0
SD9 11.8 11.6 11.8 11.8 11.6 -200 -1.69% 7,800 397,114 21.82 15.70 0 0
SDA 2.8 0 0 0.00% - 73,377 4.03 - 0 0
SDC 7.7 0 0 0.00% - 20,094 1.10 - 0 0
SDG 15.6 0 0 0.00% - 158,184 8.69 - 0 0
SDN 23.6 0 0 0.00% - 71,660 3.94 - 0 0
SDU 15.3 0 0 0.00% - 306,000 16.81 - 0 0
SEB 46.2 48.7 46.3 48.7 46.3 +2,500 +5.41% 900 1,558,398 85.63 14.25 0 0
SED 24.3 24.3 24.5 24.5 24.3 0 0.00% 4,800 243,000 13.35 4.45 0 0
SFN 19.8 18.1 18.1 18.1 18.1 -1,700 -8.59% 100 51,841 2.85 7.05 0 0
SGC 106.1 107.9 105.1 107.9 105.1 +1,800 +1.7% 300 771,224 42.37 7.70 0 0
SGD 22.9 22.9 25 25 22.9 0 0.00% 700 92,585 5.09 - 0 0
SGH 22 24.2 24.2 24.2 24.2 +2,200 +10% 100 299,211 16.44 32.61 0 0
SHE 9.4 9.2 9.1 9.4 9.1 -200 -2.13% 7,800 105,823 5.81 8.64 0 0
SHN 6.1 6.1 6.2 6.2 5.9 0 0.00% 400 790,604 43.44 89.71 0 0
SHS 12.8 13.4 11.6 13.6 11.6 +600 +4.69% 30,898,500 11,985,794 658.56 10.73 25,400 17,000
SJ1 10.5 10.7 10 10.7 10 +200 +1.9% 5,700 465,158 25.56 8.26 0 0
SJE 18.2 18.1 18 18.1 17.9 -100 -0.55% 111,000 437,454 24.04 2.83 0 0
SLS 197 198.5 197.1 198.5 197.1 +1,500 +0.76% 2,300 1,943,701 106.80 3.69 0 0
SMN 12 12.3 12.3 12.3 12.3 +300 +2.5% 500 54,182 2.98 9.01 0 0
SMT 9.7 9.5 8.9 9.5 8.9 -200 -2.06% 2,900 51,941 2.85 43.38 0 0
SPC 9.8 0 0 0.00% - 103,194 5.67 - 0 0
SPI 1.8 0 0 0.00% - 30,267 1.66 - 0 0
SRA 3.3 0 0 0.00% - 142,560 7.83 - 0 0
SSM 5.5 0 0 0.00% - 27,211 1.50 - 0 0
STC 17 17 16.6 17 16.6 0 0.00% 4,200 96,314 5.29 9.45 0 0
STP 8.7 0 0 0.00% - 69,792 3.83 - 0 0
SVN 4.4 4.3 4.4 4.4 4.2 -100 -2.27% 397,100 90,300 4.96 195.45 0 0
SZB 40.7 41.2 40.7 41.5 40.5 +500 +1.23% 16,100 1,236,000 67.91 6.67 0 0
TA9 13.6 13.6 13.8 13.8 13.3 0 0.00% 27,600 168,909 9.28 8.10 0 0
TBX 10 0 0 0.00% - 15,103 0.83 - 0 0
TD6 8.9 8.9 8.9 9 8.8 0 0.00% 24,100 - - 8.80 0 0
TDT 6.9 6.8 6.9 6.9 6.8 -100 -1.45% 47,900 162,496 8.93 10.99 0 0
TET 27.1 0 0 0.00% - 154,550 8.49 - 0 0
TFC 78.9 77 78 78 77 -1,900 -2.41% 2,600 1,295,910 71.20 8.05 0 0
THB 10.8 10 10 10 10 -800 -7.41% 900 114,246 6.28 44.25 0 0
THD 28.1 28.1 28.2 28.2 27.8 0 0.00% 4,700 10,818,499 594.42 128.31 0 100
THS 16.5 0 0 0.00% - 44,550 2.45 - 0 0
THT 8.5 8.3 8.4 8.4 8.3 -200 -2.35% 11,200 203,923 11.20 9.09 100 0
TIG 7.1 7.2 7.2 7.3 7.1 +100 +1.41% 919,600 1,393,965 76.59 7.89 110,200 0
TJC 19.7 0 0 0.00% - 169,420 9.31 - 0 0
TKU 13.6 14.9 14.9 14.9 14.9 +1,300 +9.56% 2,400 108,111 5.94 13.28 0 0
TMB 70.5 70.2 70.2 70.7 70.2 -300 -0.43% 15,600 1,053,000 57.86 5.27 0 0
TMC 7.5 7.6 7.6 7.6 7.6 +100 +1.33% 200 94,240 5.18 9.41 0 0
TMX 9.1 9.1 10 10 9.1 0 0.00% 700 54,600 3.00 42.52 100 600
TNG 21.5 22.4 21.6 22.8 21.2 +900 +4.19% 4,402,700 2,746,267 150.89 8.72 23,800 498,450
TOT 17.6 17.7 17.8 17.8 17.6 +100 +0.57% 1,200 162,979 8.95 6.76 0 0
TPH 12.2 0 0 0.00% - 25,571 1.41 - 0 0
TPP 10 0 0 0.00% - 450,000 24.73 - 0 0
TSB 34.8 34.8 35.8 35.8 34.7 0 0.00% 700 234,743 12.90 45.02 200 0
TTC 6.4 6.4 6.4 6.4 6.4 0 0.00% 500 38,019 2.09 12.48 500 0
TTH 2.5 2.6 2.5 2.6 2.5 +100 +4% 74,900 97,175 5.34 - 0 0
TTL 7.6 7.6 7.6 7.6 7.6 0 0.00% 100 318,088 17.48 - 100 0
TTT 32.9 32.5 31.9 32.5 31.9 -400 -1.22% 200 148,532 8.16 7.08 0 0
TV3 11.8 11.6 11.3 11.6 11.3 -200 -1.69% 12,700 110,401 6.07 10.44 0 0
TV4 15 0 0 0.00% - 296,722 16.30 - 0 0
TVC 8.9 9 8.9 9 8.8 +100 +1.12% 95,300 995,496 54.70 2.81 0 0
TVD 10.5 10.5 10.5 10.5 10.5 0 0.00% 32,100 472,110 25.94 4.95 0 0
TXM 4.5 4.6 4.5 4.6 4.5 +100 +2.22% 30,800 32,200 1.77 - 0 0
UNI 7.9 0 0 0.00% - 336,679 18.50 - 0 0
V12 12.8 0 0 0.00% - 148,941 8.18 - 0 0
V21 6.5 0 0 0.00% - 77,999 4.29 - 0 0
VBC 20.3 0 0 0.00% - 152,249 8.37 - 0 0
VC1 10 10 10 10 10 0 0.00% 1,000 120,000 6.59 33.44 0 0
VC2 7.5 7.6 7.5 7.7 7.4 +100 +1.33% 621,900 522,648 28.72 8.97 34,900 15,500
VC3 28.2 28.3 28.1 28.8 27.9 +100 +0.35% 776,000 3,541,772 194.60 54.11 17,400 48,200
VC6 28 25.2 27 27 25.2 -2,800 -10.00% 200 273,190 15.01 10.11 0 0
VC7 8.8 8.9 9 9 8.8 +100 +1.14% 110,600 855,206 46.99 59.73 0 100
VC9 4.1 4.1 4 4.1 4 0 0.00% 2,000 68,450 3.76 87.23 0 0
VCC 9.3 0 0 0.00% - 223,200 12.26 - 0 0
VCM 6.9 7.5 7.3 7.5 7.3 +600 +8.7% 1,100 45,000 2.47 12.65 0 0
VCS 47.7 49.1 47.7 50 47.6 +1,400 +2.94% 305,800 7,856,000 431.65 10.18 31,200 9,400
VDL 10.7 0 0 0.00% - 156,832 8.62 - 0 0
VE1 3.5 3.5 3.3 3.5 3.3 0 0.00% 12,600 20,759 1.14 42.17 0 0
VE3 7.8 8 8 8 8 +200 +2.56% 200 10,558 0.58 41.45 0 0
VE4 259.4 0 0 0.00% - 266,663 14.65 - 0 0
VFS 22.4 22.7 22.4 22.7 20.2 +300 +1.34% 7,646,700 2,941,917 161.64 23.19 218,900 331,600
VGP 30.2 30 29 30 29 -200 -0.66% 6,800 234,778 12.90 13.85 0 0
VGS 27 28 27 28 26.8 +1,000 +3.7% 1,411,600 1,566,100 86.05 15.18 43,000 85,200
VHE 4 4.1 4 4.3 4 +100 +2.5% 266,100 135,874 7.47 71.93 0 0
VHL 11 0 0 0.00% - 275,000 15.11 - 0 0
VIF 16.9 16.8 16.9 16.9 16.4 -100 -0.59% 17,500 5,880,000 323.08 17.23 0 0
VIG 6.2 6.4 6.2 6.6 6.1 +200 +3.23% 457,900 288,853 15.87 13.88 23,100 3,400
VIT 18.4 18.5 18.5 18.5 18.4 +100 +0.54% 8,400 924,994 50.82 17.64 0 0
VLA 11 0 0 0.00% - 43,956 2.42 - 0 0
VMC 6.5 6.5 6.3 6.5 6.3 0 0.00% 5,800 169,872 9.33 52.85 0 0
VMS 18.7 0 0 0.00% - 168,300 9.25 - 0 0
VNC 64.7 63.7 65 65 63.7 -1,000 -1.55% 8,500 668,822 36.75 19.20 0 0
VNF 13.8 13.8 13.8 13.9 13.7 0 0.00% 35,700 437,465 24.04 7.31 900 0
VNR 21.4 21.5 21.4 21.5 21.2 +100 +0.47% 39,800 3,921,416 215.46 9.97 4,700 0
VNT 24.4 0 0 0.00% - 406,116 22.31 - 0 0
VSA 23.3 23.3 23.3 23.3 23.3 0 0.00% 400 328,448 18.05 14.98 0 0
VSM 14.3 0 0 0.00% - 71,964 3.95 - 0 0
VTC 9.1 8.5 8.5 8.6 8.5 -600 -6.59% 2,200 38,498 2.12 10.91 700 0
VTH 8 7.9 7.9 7.9 7.9 -100 -1.25% 100 62,410 3.43 6.77 0 0
VTJ 3.8 0 0 0.00% - 43,320 2.38 - 0 0
VTV 11.7 12 11.6 12 11.3 +300 +2.56% 22,900 374,398 20.57 - 0 100
VTZ 16.9 16.8 16.9 17 16.8 -100 -0.59% 1,342,000 1,279,485 70.30 14.21 22,800 24,700
WCS 377 377 377 377 377 0 0.00% 200 942,500 51.79 15.04 0 0
WSS 4.8 5 4.9 5 4.9 +200 +4.17% 30,700 251,500 13.82 - 0 0
X20 13.1 0 0 0.00% - 225,975 12.42 - 0 0
PCG - - - - - - - - - - - - - - - - -
合計 357,748,448 19,656.51 6,049,320 3,300,340
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)
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)。