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

2021/07/23 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 301.77
-4.20/-1.37%
売買高 86,924,157 株
（前日比 -0.32%）
売買高（相対取引を含む） 101,517,790 株
（前日比 +4.28%）
値上がり銘柄数 67
値下がり銘柄数 126
変わらず銘柄数 167
総銘柄数 360
売買代金 1,980,872 百万VND
（前日比 +6.08%）
売買代金（相対取引を含む） 2,275,566 百万VND
（前日比 +5.31%）
HNX30 470.18 -8.17 -1.71%
LARGE 357.08 -4.31 -1.19%
MID/SMALL 650.40 -12.00 -1.81%
VNX Allshare 2,097.62 -39.18 -1.83%
前日終値 305.97 (07/22) 
始値 305.98
高値 306.47
安値 301.77
年初来高値 329.95 (06/03) 
年初来安値 203.05 (01/28) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 1,012,397 578,550 433,847
金額 (百万VND) 26,608 12,396 14,212
産業トレンド
-0.54 -0.64 +0.04 -1.73 -0.68 -0.61
-0.84 -0.25 -1.36 -0.25 -0.22 - -
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（2021/07/23 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 12.5 12.5 12.3 13 11.9 0 0.00% 207,600 2,537,810 458,202 22.03 11.73 - -
ABT 27.1 26.9 27.5 27.5 26.9 -200 -0.74% 1,300 35,220 309,276 14.87 6.35 - -
ACM 2.6 2.4 2.6 2.6 2.4 -200 -7.69% 1,064,561 2,645,159 122,400 5.88 5.97 2,000 -
ADC 27.7 27.8 27.8 27.8 27.8 +100 +0.36% 24,200 605,280 85,068 4.09 9.61 - -
ALT 12.7 12.7 12.7 0 0 0 0.00% - - 72,856 3.50 8.67 - -
AMC 19.2 19.5 19.5 19.5 19.5 +300 +1.56% 800 15,600 55,575 2.67 6.96 - -
AME 8.8 8.6 8.8 8.8 8.6 -200 -2.27% 210 1,823 216,720 10.42 11.03 - -
AMV 8.4 8.4 8.4 8.4 8.2 0 0.00% 298,141 2,478,923 765,314 36.79 1.45 - -
API 17.5 16.8 17.4 17.5 16.8 -700 -4.00% 36,000 616,600 594,720 28.59 24.60 - -
APP 7.4 7.4 7.4 7.4 7.4 0 0.00% 1,100 8,140 34,962 1.68 - - -
APS 10.8 11.1 11 11.5 11 +300 +2.78% 1,292,768 14,532,597 432,900 20.81 - 13,500 15,000
ARM 48 48 48 0 0 0 0.00% - - 149,342 7.18 16.61 - -
ART 8.7 8.3 8.7 8.7 8.3 -400 -4.60% 2,374,952 20,031,788 804,457 38.68 7.18 5,000 129,200
ASG 26.8 27.1 27 27.1 27 +300 +1.12% 4,200 113,670 2,050,220 98.57 9.30 - -
ATS 33.6 33.6 33.6 0 0 0 0.00% - - 117,600 5.65 2800.00 - -
BAB 22 21.8 22 22.2 21.7 -200 -0.91% 56,300 1,235,590 15,445,300 742.56 17.61 - -
BAX 67.8 65.5 67.4 67.5 65.5 -2,300 -3.39% 5,080 339,356 537,100 25.82 6.65 50 -
BBC 61.2 61.2 61.2 61.2 61.2 0 0.00% 136,100 8,161,360 943,752 45.37 10.49 - -
BBS 10.6 10.6 10.6 0 0 0 0.00% - - 63,600 3.06 11.34 - -
BCC 9.8 9.7 9.8 9.8 9.4 -100 -1.02% 489,630 4,724,654 1,195,135 57.46 8.18 - -
BCF 43 42.8 42.8 42.8 42.8 -200 -0.47% 1,000 42,800 1,082,858 52.06 11.92 - -
BDB 10.6 10.6 10.6 0 0 0 0.00% - - 11,941 0.57 12.17 - -
BED 40.2 40.2 40.2 0 0 0 0.00% - - 120,600 5.80 17.58 - -
BII 9.1 8.6 9.1 9.1 8.5 -500 -5.49% 1,648,206 14,645,966 496,048 23.85 - - -
BKC 5.2 5.2 5.2 0 0 0 0.00% - - 61,036 2.93 4.78 - -
BLF 3.1 3.2 3.3 3.3 3.1 +100 +3.23% 19,900 63,180 36,800 1.77 6.97 - -
BNA 54.5 54.5 54.5 54.7 54 0 0.00% 87,300 4,745,050 436,000 20.96 37.46 - -
BPC 9.5 9.5 9.5 0 0 0 0.00% - - 36,100 1.74 6.89 - -
BSC 14.4 14.4 14.4 0 0 0 0.00% - - 45,371 2.18 61.80 - -
BSI 20.6 20.4 20.6 21 20.4 -200 -0.97% 1,162,654 24,009,219 2,480,042 119.23 20.90 205,720 11,000
BST 16.3 16 16 16.2 16 -300 -1.84% 1,000 16,040 17,600 0.85 15.56 - -
BTS 5.9 5.9 5.8 6 5.7 0 0.00% 19,900 115,180 729,003 35.05 12.14 - -
BTW 32.4 32.4 32.4 0 0 0 0.00% - - 303,264 14.58 10.92 - -
BVS 27.2 26.5 27.2 27.2 26.5 -700 -2.57% 800,211 21,464,548 1,913,304 91.99 15.65 147,015 8,000
BXH 12 12 12 0 0 0 0.00% 6 79 36,144 1.74 10.39 - -
C69 9.9 9.5 9.7 9.9 9.5 -400 -4.04% 31,700 305,520 285,000 13.70 21.35 - -
C92 4.2 4.2 4.3 4.3 4.2 0 0.00% 750 3,175 22,314 1.07 - - -
CAG 16.5 16.5 16 16.5 16 0 0.00% 3,000 48,940 227,700 10.95 61.34 - -
CAN 35.7 38 38 38 38 +2,300 +6.44% 100 3,800 190,000 9.13 13.00 - -
CAP 64 64 64.8 64.8 63 0 0.00% 12,520 792,140 335,105 16.11 16.94 - -
CAV 56.5 55 55 55 55 -1,500 -2.65% 400 22,000 3,161,919 152.02 6.79 - -
CDN 26.6 26.5 26.6 26.6 25.6 -100 -0.38% 9,300 242,320 2,623,500 126.13 14.25 300 -
CEO 8.6 8.6 9 9.1 8.5 0 0.00% 3,718,659 32,713,662 2,213,124 106.40 4.17 300 100,000
CET 6 5.5 5.5 5.9 5.4 -500 -8.33% 4,000 22,880 33,275 1.60 - - 2,100
CIA 12 11.6 12 12 11.5 -400 -3.33% 701 8,122 213,233 10.25 5.99 - -
CJC 22 22 22 0 0 0 0.00% - - 88,000 4.23 - - -
CKV 13.8 13.8 13.8 0 0 0 0.00% - - 55,366 2.66 10.38 - -
CLH 21.2 21.1 21.1 21.1 21.1 -100 -0.47% 300 6,330 253,200 12.17 5.51 - -
CLM 23.4 25 25 25 25 +1,600 +6.84% 355 8,661 275,000 13.22 7.32 - -
CMC 5.9 5.9 5.9 0 0 0 0.00% - - 26,910 1.29 842.86 - -
CMS 4.2 4.2 4.1 4.2 4.1 0 0.00% 2,300 9,460 72,240 3.47 15.61 - -
CPC 19.7 19.7 19.7 19.7 19.7 0 0.00% 100 1,970 80,405 3.87 7.36 - -
CSC 58.2 58.5 58 59.6 58 +300 +0.52% 56,093 3,316,611 1,334,744 64.17 420.86 - -
CTB 26.6 26.6 26.6 26.6 26.6 0 0.00% 1,350 35,840 363,888 17.49 10.31 - -
CTC 3.5 3.6 3.5 3.7 3.5 +100 +2.86% 95,600 343,770 56,880 2.73 300.00 - -
CTP 4 4.2 4.1 4.2 4.1 +200 +5.00% 19,600 82,130 50,820 2.44 7.91 - -
CTT 10.5 10.5 10.5 0 0 0 0.00% - - 49,322 2.37 7.03 - -
CTX 7 7 7 7 7 0 0.00% 400 2,800 552,351 26.56 2.75 - -
CVN 7.5 7.5 7.5 7.5 7.3 0 0.00% 35,026 260,497 148,500 7.14 1.32 - -
CX8 7.8 7.8 7.8 0 0 0 0.00% - - 17,226 0.83 24.92 - -
D11 24.8 24.8 24.8 0 0 0 0.00% - - 162,489 7.81 6.69 - -
DAD 17.8 17.4 17.4 17.5 17.4 -400 -2.25% 300 5,230 81,070 3.90 7.48 - -
DAE 20.4 20.4 20.4 0 0 0 0.00% - - 30,573 1.47 8.12 - -
DC2 12.2 12.2 12.2 0 0 0 0.00% - - 42,700 2.05 4.38 - -
DDG 35.5 35.5 35.5 35.5 35 0 0.00% 86,900 3,068,560 1,012,458 48.68 29.98 - 100
DHP 10.2 10.2 10.2 0 0 0 0.00% - - 96,820 4.65 8.01 - -
DHT 47.4 47.5 47.4 47.5 47 +100 +0.21% 1,500 70,910 1,254,347 60.31 11.20 - 200
DIH 21.9 21.7 21.3 21.7 21.1 -200 -0.91% 6,600 140,560 128,253 6.17 73.06 - -
DL1 6.8 7.4 7.4 7.4 7 +600 +8.82% 746,225 5,520,035 748,712 36.00 47.13 1,500 -
DNC 57 57 57 0 0 0 0.00% - - 292,857 14.08 11.37 - -
DNM 35.5 33.9 35 35 33.6 -1,600 -4.51% 44,945 1,526,804 148,401 7.13 17.20 - 100
DNP 20 21.4 19.4 21.9 19.4 +1,400 +7.00% 1,000 20,450 2,335,718 112.29 101.42 - -
DP3 117.5 117.5 117.5 117.5 117.5 0 0.00% 670 78,692 1,010,500 48.58 12.49 - -
DPC 20 20.1 21 21 20 +100 +0.50% 700 14,130 44,969 2.16 7.73 - -
DS3 6.1 5.5 6.1 6.1 5.5 -600 -9.84% 231,300 1,314,280 58,684 2.82 8.04 300 -
DST 3.9 3.7 3.9 3.9 3.7 -200 -5.13% 266,675 994,073 119,210 5.73 - - -
DTD 29 30.8 29.1 30.8 28.9 +1,800 +6.21% 192,452 5,736,921 846,863 40.71 8.92 - -
DTK 11.2 11.2 11.2 0 0 0 0.00% - - 7,616,000 366.15 13.56 - -
DVG 10.9 10.5 10.7 10.7 9.9 -400 -3.67% 112,029 1,138,590 294,000 14.13 11.19 1,000 -
DXP 13.8 13.8 13.8 13.9 13.6 0 0.00% 71,600 982,600 358,621 17.24 8.69 - 12,800
DXS 30.1 28.5 30 30.3 28.5 -1,600 -5.32% 680,700 19,908,770 10,208,734 490.80 6.64 234,600 300
DZM 4.9 4.8 4.8 4.9 4.7 -100 -2.04% 4,100 19,590 25,901 1.25 22.64 - -
EBA 11.5 12.6 12.6 12.6 12.6 +1,100 +9.57% 100 1,260 195,300 9.39 34.62 - -
EBS 9 9 9 0 0 0 0.00% - - 89,690 4.31 9.69 - -
ECI 45 45 45 0 0 0 0.00% 32 1,296 79,200 3.81 18.75 - -
EID 15.6 15.8 15.6 15.8 15.6 +200 +1.28% 25,000 390,420 237,000 11.39 6.03 200 22,500
EVS 32 31.8 31.9 32 31 -200 -0.63% 319,600 10,106,240 1,908,013 91.73 233.82 8,300 100
FID 3.1 3.1 3 3.2 3 0 0.00% 69,114 211,383 72,974 3.51 - - -
GDW 21.1 21.1 21.1 0 0 0 0.00% - - 200,450 9.64 11.72 - -
GIC 18.4 18.4 18.4 18.6 18.1 0 0.00% 19,400 356,050 223,008 10.72 5.55 - -
GKM 13.6 13.5 13.5 13.7 13.4 -100 -0.74% 237,600 3,233,180 200,930 9.66 70.31 - -
GLT 33 33 33 0 0 0 0.00% - - 268,333 12.90 20.12 - -
GMA 59.7 59.8 59.7 59.8 59.7 +100 +0.17% 200 11,950 358,800 17.25 88.20 - -
GMX 38 38.2 38 38.2 38 +200 +0.53% 30,600 1,165,630 203,012 9.76 10.97 1,700 -
HAD 16.8 16.7 16 16.7 16 -100 -0.60% 8,100 129,940 66,800 3.21 6.74 - -
HAP 11.5 11.2 11.6 11.7 11.2 -300 -2.61% 94,520 1,085,730 621,277 29.87 31.55 800 -
HAT 19.5 19.5 19.5 0 0 0 0.00% - - 60,899 2.93 5.27 - -
HBE 7.4 7.4 7.4 0 0 0 0.00% 50 405 16,510 0.79 8.70 - -
HBS 7 6.9 6.9 7.1 6.6 -100 -1.43% 60,630 418,316 227,700 10.95 313.64 - -
HCC 10 10.1 10.1 10.1 10 +100 +1.00% 6,000 60,510 65,837 3.17 5.17 - -
HCT 13.2 13.2 13.2 0 0 0 0.00% - - 26,616 1.28 13.66 - -
HDA 17.9 18.5 17.9 18.5 17.3 +600 +3.35% 226,200 4,066,860 212,750 10.23 12.27 - 5,000
HEV 14.8 14.8 14.8 0 0 0 0.00% - - 14,800 0.71 10.05 - -
HGM 42 42 42 0 0 0 0.00% 111,600 5,133,600 500,670 24.07 85.02 - -
HHC 77 77.2 77.2 77.2 77.2 +200 +0.26% 100 7,720 1,268,010 60.96 31.04 - -
HHG 2.7 2.8 2.7 2.8 2.7 +100 +3.70% 141,500 382,810 97,710 4.70 233.33 - -
HJS 33.9 32.5 32 32.5 32 -1,400 -4.13% 1,500 48,550 682,497 32.81 13.90 - -
HKT 6.2 6.2 6.2 0 0 0 0.00% - - 38,037 1.83 775.00 - -
HLC 9.7 9.7 9.7 9.7 9.7 0 0.00% 3,000 29,100 246,527 11.85 16.17 - -
HLD 32.7 32.3 32.6 32.6 32.3 -400 -1.22% 6,700 216,960 646,000 31.06 8.52 - -
HMH 13.7 13.5 13.4 13.5 13.4 -200 -1.46% 210,017 2,734,714 173,443 8.34 16.05 - -
HOM 4.1 4.1 4.1 4.2 4 0 0.00% 32,104 131,165 295,191 14.19 13.85 - -
HPM 11.7 11.7 11.7 0 0 0 0.00% - - 44,460 2.14 - - -
HTC 32.5 32.5 32.5 0 0 0 0.00% - - 357,500 17.19 11.77 - -
HTP 24.5 23.6 23 25.8 23 -900 -3.67% 38,600 990,060 2,166,598 104.16 119.80 - -
HUT 7.8 7.8 7.9 8 7.8 0 0.00% 3,162,446 25,141,150 2,095,329 100.74 36.79 300 1,000
HVT 32.4 35.6 33 35.6 33 +3,200 +9.88% 2,231 77,440 391,175 18.81 9.86 - -
ICG 7.9 7.3 8.5 8.5 7.3 -600 -7.59% 200 1,580 128,276 6.17 10.91 100 -
IDC 33.2 33.6 33.6 34.5 32.9 +400 +1.20% 2,813,500 94,575,400 10,080,000 484.62 29.24 - -
IDJ 13.7 13.4 13.3 13.7 13.3 -300 -2.19% 227,295 3,059,764 985,074 47.36 15.02 - -
IDV 64.2 63 64.9 64.9 63 -1,200 -1.87% 3,500 226,210 1,071,255 51.50 11.50 - -
INC 10.4 10.4 10.4 0 0 0 0.00% - - 20,800 1.00 10.62 - -
INN 32.5 32 32 32.1 31.6 -500 -1.54% 37,900 1,205,260 574,656 27.63 7.06 - 18,100
ITQ 5.1 5.1 5.5 5.6 5.1 0 0.00% 1,049,000 5,640,520 121,601 5.85 170.00 - -
IVS 8.5 8.5 8.5 8.6 8.1 0 0.00% 20,500 172,200 589,475 28.34 - 4,500 -
KDM 7.1 6.8 7.1 7.1 6.5 -300 -4.23% 41,600 282,790 48,280 2.32 24.73 - -
KHG 21.2 19.1 19.1 19.3 19.1 -2,100 -9.91% 194,491 3,715,438 3,339,015 160.53 224.71 - -
KHS 22 20.2 20.1 22 20.1 -1,800 -8.18% 400 8,430 244,238 11.74 9.68 - -
KKC 28 30.6 27.9 30.8 27.9 +2,600 +9.29% 14,010 423,300 143,584 6.90 - - -
KLF 3.7 3.6 3.8 3.8 3.6 -100 -2.70% 2,878,816 10,669,334 595,269 28.62 450.00 - -
KMT 9.5 9.5 9.5 0 0 0 0.00% - - 93,542 4.50 12.84 - -
KSD 3.7 3.7 3.5 3.7 3.4 0 0.00% 29,400 100,440 44,400 2.13 9.69 - -
KSQ 3.3 3.2 3.3 3.3 3.1 -100 -3.03% 92,802 295,187 96,000 4.62 - - -
KST 22.8 22.8 22.8 0 0 0 0.00% - - 68,309 3.28 7.53 - -
KTS 14.3 14.3 14.3 14.3 14.3 0 0.00% 5,000 71,500 72,501 3.49 17.79 5,000 -
KTT 7.9 7.9 7.9 0 0 0 0.00% - - 23,345 1.12 10.46 - -
KVC 3 3 3 3.1 2.9 0 0.00% 399,600 1,173,890 148,500 7.14 24.79 100 -
L14 74.1 74 74.1 75 74 -100 -0.13% 46,319 3,442,428 1,985,763 95.47 16.61 - -
L18 15.9 15.9 17.4 17.4 15.9 0 0.00% 29,100 465,190 606,053 29.14 15.38 - -
L35 5.7 5.2 5.2 5.2 5.2 -500 -8.77% 1,600 8,320 16,979 0.82 69.33 - -
L40 36 36 36 0 0 0 0.00% - - 129,600 6.23 27.42 - -
L43 6 6 6 0 0 0 0.00% - - 21,000 1.01 206.90 - -
L61 6.6 6.6 6.6 0 0 0 0.00% - - 50,003 2.40 - - -
L62 5.2 5.2 5.2 0 0 0 0.00% - - 43,151 2.07 20.23 - -
LAF 14.8 14.8 14.8 0 0 0 0.00% 50 740 217,975 10.48 12.19 - -
LAS 13 13.6 13.1 14 12.8 +600 +4.62% 1,493,167 20,008,375 1,534,847 73.79 680.00 18,000 8,300
LBE 24.6 24.6 24.6 0 0 0 0.00% - - 26,959 1.30 17.48 - -
LCD 6.8 6.8 6.8 0 0 0 0.00% - - 10,200 0.49 8.15 - -
LCS 2.6 2.7 2.6 2.7 2.6 +100 +3.85% 20,800 55,090 20,520 0.99 16.98 - -
LDP 12.7 12.1 12.1 12.1 12.1 -600 -4.72% 5,900 71,390 153,708 7.39 11.92 - -
LHC 85 81.9 77 84 77 -3,100 -3.65% 23,200 1,955,280 589,680 28.35 5.77 - -
LIG 7.7 7 7.7 7.7 7 -700 -9.09% 1,897,111 13,754,342 448,239 21.55 18.77 - -
LM7 4 4 4 4 4 0 0.00% 3,400 13,600 20,000 0.96 97.56 - -
LUT 3.8 3.6 3.8 3.8 3.6 -200 -5.26% 15,706 56,862 53,856 2.59 1200.00 400 -
MAC 5.3 5.4 5.3 5.5 5.3 +100 +1.89% 56,840 304,552 81,755 3.93 6.78 - -
MAS 45 45 45 0 0 0 0.00% - - 192,046 9.23 14.08 - -
MBG 6.1 5.9 6.1 6.1 5.9 -200 -3.28% 307,055 1,831,061 401,762 19.32 11.90 - -
MBS 29.2 28.3 29.3 29.3 28.3 -900 -3.08% 1,964,503 56,647,837 7,573,275 364.10 15.04 200,000 -
MCC 11.3 11.3 11.3 0 0 0 0.00% - - 56,343 2.71 10.96 - -
MCF 8.2 8.3 8.1 8.3 8.1 +100 +1.22% 11,300 93,030 89,456 4.30 10.71 - -
MCO 3.1 3 3 3 3 -100 -3.23% 1,200 3,600 12,312 0.59 187.50 - -
MDC 8.5 8.5 8.5 8.5 8.5 0 0.00% 100 850 182,056 8.75 7.22 - -
MED 43.5 39.2 39.2 39.2 39.2 -4,300 -9.89% 1,406 55,141 246,180 11.84 6.86 - -
MEL 16 14.6 15 15 14.5 -1,400 -8.75% 2,600 38,140 219,000 10.53 31.88 - -
MHL 3.2 3.2 3.1 3.3 3.1 0 0.00% 5,403 17,139 16,924 0.81 17.20 1,100 -
MIM 10 10 10 0 0 0 0.00% - - 34,099 1.64 - - -
MKV 33 33 33 0 0 0 0.00% - - 165,000 7.93 97.06 - -
MST 13.8 13.4 13.8 13.8 13.4 -400 -2.90% 383,811 5,194,009 877,968 42.21 34.45 - -
MVB 18.9 18.9 18.9 0 0 0 0.00% - - 1,984,500 95.41 7.04 - -
NAG 7 6.9 6.9 6.9 6.6 -100 -1.43% 13,110 88,007 109,632 5.27 7.59 - -
NAP 11 9.9 9.9 9.9 9.9 -1,100 -10.00% 100 990 213,020 10.24 24.09 - -
NBC 11.6 10.9 11.6 11.6 10.9 -700 -6.03% 412,932 4,574,395 403,290 19.39 11.83 2,600 -
NBP 13.4 13.3 13.3 13.3 13.3 -100 -0.75% 200 2,660 171,111 8.23 14.78 - -
NBW 19 19 19 0 0 0 0.00% - - 207,100 9.96 15.26 - -
NDN 23 23.5 23 23.7 23 +500 +2.17% 1,471,615 34,581,093 1,464,322 70.40 16.46 21,600 2,400
NDX 7.7 7.6 7.8 7.8 7.6 -100 -1.30% 18,500 143,350 72,865 3.50 5.33 100 -
NET 63 63 63 63 63 0 0.00% 1,900 119,700 1,411,098 67.84 18.91 - -
NFC 10.4 10.4 10.4 0 0 0 0.00% - - 163,605 7.87 17.60 - -
NHC 36.6 36.6 36.6 0 0 0 0.00% - - 111,320 5.35 10.17 - -
NRC 17.4 16.6 17.4 17.4 16.6 -800 -4.60% 222,800 3,840,980 1,330,985 63.99 3.56 100 -
NSC 79 79 80 80.5 79 0 0.00% 1,100 87,600 1,388,387 66.75 6.88 200 -
NSH 6.4 6.2 6.5 6.5 6 -200 -3.13% 73,400 452,240 128,299 6.17 75.61 2,000 -
NST 7 7 7 7 7 0 0.00% 900 6,300 78,414 3.77 5.31 100 -
NTH 33.5 33.5 33.5 33.5 33.5 0 0.00% 8,000 268,000 361,869 17.40 10.01 - -
NTP 51.7 51.7 51.7 52 51.1 0 0.00% 13,200 684,580 6,090,063 292.79 12.41 - -
NVB 17.7 17.1 17.7 17.7 17 -600 -3.39% 16,618,039 312,765,248 6,956,341 334.44 132.56 - 10,000
OCH 7.3 7.3 7.2 7.4 7.2 0 0.00% 3,100 22,590 1,460,000 70.19 38.02 - -
ONE 5.4 5.4 5.4 5.5 5.4 0 0.00% 23,200 125,310 42,270 2.03 12.44 - -
PAN 24.7 25.6 24.7 26.6 24.5 +900 +3.64% 2,445,582 63,347,228 5,538,780 266.29 17.20 100 10,000
PBP 8.8 8.8 8.8 0 0 0 0.00% - - 42,236 2.03 9.88 - -
PCE 12.2 12.8 12.7 13 12.7 +600 +4.92% 6,300 80,640 128,000 6.15 10.76 4,000 -
PCG 6.2 6 6.1 6.1 5.9 -200 -3.23% 15,500 92,860 113,220 5.44 - - -
PCT 6.4 6.3 6 6.3 6 -100 -1.56% 1,900 11,430 144,900 6.97 8.59 - -
PDB 9.3 9.3 9.3 9.3 9.3 0 0.00% 2,500 23,250 82,863 3.98 4.47 - -
PDC 5.4 5.4 5.4 0 0 0 0.00% 8 47 81,000 3.89 46.96 - -
PEN 7.3 7.3 7.3 0 0 0 0.00% 20 160 36,500 1.75 12.92 - -
PGN 15 15 15 15 14.6 0 0.00% 65,200 966,570 101,970 4.90 9.60 - -
PGS 17.8 17.8 17.3 17.8 17.2 0 0.00% 9,268 162,620 889,979 42.79 17.13 - -
PGT 4.5 4.5 4.5 0 0 0 0.00% - - 39,859 1.92 - - -
PHN 34.6 34.6 34.6 0 0 0 0.00% - - 250,985 12.07 12.02 - -
PHP 21.4 21 21.9 22 20.9 -400 -1.87% 67,400 1,427,100 6,866,160 330.10 17.71 - -
PIA 27 27 27 27 27 0 0.00% 100 2,700 105,300 5.06 6.25 - -
PIC 11.3 11.3 11.3 0 0 0 0.00% - - 376,741 18.11 20.32 - -
PJC 19.5 19.5 19.5 0 0 0 0.00% - - 142,874 6.87 4.95 - -
PLC 25 24.6 25 25.3 24.6 -400 -1.60% 114,100 2,843,970 1,987,620 95.56 15.38 - 1,400
PMB 9 9 9.6 9.6 8.7 0 0.00% 44,200 392,500 108,000 5.19 11.08 100 -
PMC 66.2 65.8 65.6 65.9 65.6 -400 -0.60% 12,900 848,050 614,083 29.52 11.30 - -
PMP 12.6 12.6 12 12.6 12 0 0.00% 200 2,460 52,920 2.54 15.83 - -
PMS 18 18.5 17 18.5 17 +500 +2.78% 200 3,550 133,233 6.41 8.49 - -
POT 13.5 13.7 13.7 13.7 13.7 +200 +1.48% 300 4,110 266,191 12.80 15.22 - -
PPE 11.3 12.2 11.3 12.2 11.3 +900 +7.96% 600 6,960 24,400 1.17 - - -
PPP 11.8 11.7 11.7 11.7 11.7 -100 -0.85% 100 1,170 102,960 4.95 8.90 - -
PPS 9.7 9.6 9.5 9.7 9.5 -100 -1.03% 20,700 196,770 144,000 6.92 12.82 - 11,300
PPY 11.5 11.6 11.6 11.6 11.6 +100 +0.87% 500 5,800 100,362 4.83 5.56 - -
PRC 12.5 12.5 12.5 0 0 0 0.00% - - 15,000 0.72 10.45 - -
PRE 17.7 18 18.2 18.2 18 +300 +1.69% 2,600 46,840 1,310,400 63.00 9.73 - -
PSC 13.9 14.7 14.7 14.7 14.7 +800 +5.76% 200 2,940 105,840 5.09 6.81 - -
PSD 16.4 16.2 16.2 16.4 16 -200 -1.22% 41,600 671,250 492,717 23.69 10.64 5,000 -
PSE 10.7 10.3 10.7 10.7 10.3 -400 -3.74% 1,600 16,770 128,750 6.19 15.17 - -
PSI 8.8 8.7 8.8 8.8 8.5 -100 -1.14% 53,600 463,620 520,619 25.03 82.08 - -
PSW 9.5 9.5 9.5 0 0 0 0.00% 11 114 161,500 7.76 33.81 - -
PTD 18 18 18 0 0 0 0.00% - - 57,600 2.77 18.46 - -
PTI 29.4 29.5 29.5 29.5 29.5 +100 +0.34% 4,000 118,000 2,371,673 114.02 21.79 300 4,000
PTS 9 8.7 8.7 9 8.7 -300 -3.33% 2,300 20,060 48,442 2.33 9.41 - -
PV2 3 3.1 3 3.1 3 +100 +3.33% 36,300 109,750 114,293 5.49 8.96 - -
PVB 13.4 13.2 13.4 13.4 13 -200 -1.49% 74,214 975,778 285,120 13.71 7.63 - -
PVC 8.7 8.6 8.7 8.7 8.4 -100 -1.15% 546,433 4,683,877 408,500 19.64 22.63 - 1,000
PVG 8.3 8.3 8.2 8.4 8 0 0.00% 73,100 590,260 302,950 14.56 1383.33 - -
PVI 37.1 37.2 37.1 37.4 33.4 +100 +0.27% 139,210 4,974,102 8,314,891 399.75 14.18 22,500 1,900
PVL 3.5 3.4 3.5 3.5 3.3 -100 -2.86% 100,493 341,965 170,000 8.17 - - -
PVS 24 23.2 24.1 24.3 23.2 -800 -3.33% 9,841,878 233,951,578 11,088,818 533.12 14.48 34,800 5,000
QBS 2.7 2.6 2.6 2.7 2.5 -100 -3.70% 466,200 1,215,420 180,258 8.67 - - -
QHD 32.2 35.4 35.4 35.4 35.4 +3,200 +9.94% 1,100 38,940 195,575 9.40 15.87 - -
QST 14.1 14.1 14.1 0 0 0 0.00% - - 45,684 2.20 7.38 - -
QTC 14.2 14.2 14.2 14.2 14.2 0 0.00% 500 7,100 38,340 1.84 6.43 - 500
RCL 15 15 14.9 15 14.9 0 0.00% 2,100 31,300 188,984 9.09 11.86 - -
S55 32.1 33.8 33.2 34 33.2 +1,700 +5.30% 6,611 222,833 338,000 16.25 10.53 - -
S99 16.2 16.3 16.2 17 16 +100 +0.62% 832,627 13,767,641 854,556 41.08 31.11 200 19,100
SAF 52.1 52.1 52.1 0 0 0 0.00% - - 523,907 25.19 9.82 - -
SCI 29.2 29.8 29.2 30.1 28.9 +600 +2.05% 140,126 4,143,586 757,213 36.40 8.59 1,112 2,600
SD2 6 6.2 6 6.2 6 +200 +3.33% 15,026 93,101 89,426 4.30 - - -
SD4 4.6 4.3 4.3 4.3 4.3 -300 -6.52% 102 439 44,290 2.13 6.80 - -
SD5 8.8 8.6 8.7 8.8 8.6 -200 -2.27% 11,300 97,990 223,599 10.75 11.20 - -
SD6 4 3.9 3.9 3.9 3.9 -100 -2.50% 11,148 43,477 135,609 6.52 23.93 - -
SD9 7.2 7.1 7.1 7.2 7 -100 -1.39% 22,430 158,503 243,061 11.69 22.83 - -
SDA 4.7 4.7 4.7 0 0 0 0.00% - - 123,168 5.92 - - -
SDC 8 8 8 0 0 0 0.00% - - 20,877 1.00 14.44 - -
SDG 38 38 38 0 0 0 0.00% - - 385,320 18.52 6.88 - -
SDN 33 35 34 36.3 34 +2,000 +6.06% 900 31,230 53,138 2.55 10.28 - -
SDT 5.3 5.2 5.2 5.2 5.2 -100 -1.89% 5,400 28,080 222,208 10.68 28.73 - -
SDU 9 9 9 0 0 0 0.00% - - 180,000 8.65 214.29 - -
SEB 39.9 39.9 39.9 0 0 0 0.00% - - 1,276,799 61.38 12.16 - -
SED 17.1 17.1 17.1 17.1 17.1 0 0.00% 5,600 95,760 158,548 7.62 5.45 100 -
SFN 20.6 19.2 19.4 19.4 19.2 -1,400 -6.80% 11,500 221,880 54,992 2.64 11.28 - -
SGC 68.5 68.5 68.5 0 0 0 0.00% - - 489,609 23.54 15.00 - -
SGD 10 10 10 0 0 0 0.00% - - 40,430 1.94 10.48 - -
SGH 38.5 38.5 38.5 0 0 0 0.00% - - 476,018 22.89 25.94 - -
SHB 27.2 26.4 27.2 27.4 26.4 -800 -2.94% 10,152,906 273,583,502 50,834,590 2,443.97 13.97 100 46,050
SHE 16.7 16.7 16.7 0 0 0 0.00% - - 109,802 5.28 3.25 - -
SHN 16.1 15.8 16.1 16.1 15.5 -300 -1.86% 202,404 3,184,900 2,047,793 98.45 29.10 100 -
SHS 40 38.6 40 40.1 38.5 -1,400 -3.50% 3,988,733 156,963,433 8,000,553 384.64 28.40 - -
SIC 18.6 18.6 18.6 0 0 0 0.00% - - 446,386 21.46 5.87 - -
SJ1 17.7 17.6 16 17.6 16 -100 -0.56% 1,400 22,560 389,929 18.75 14.72 - -
SJE 17.4 18 18 18 18 +600 +3.45% 100 1,800 395,493 19.01 4.77 - -
SLS 125.7 121.5 125.7 125.7 113.2 -4,200 -3.34% 11,502 1,402,166 1,189,721 57.20 18.81 - -
SMN 10.5 10.5 10.5 0 0 0 0.00% - - 46,043 2.21 5.97 - -
SMT 7.5 7.5 7.5 0 0 0 0.00% - - 41,006 1.97 - - -
SPI 15.5 15.6 15.5 16 15.3 +100 +0.65% 177,300 2,756,200 262,314 12.61 1200.00 - -
SRA 7 7.1 7 7.1 6.9 +100 +1.43% 98,537 686,495 306,720 14.75 1.53 - 3,600
SSC 40.1 39.8 39.8 39.8 39.8 -300 -0.75% 100 3,980 596,696 28.69 7.85 - -
SSM 6.1 5.6 5.6 5.6 5.6 -500 -8.20% 128 720 27,706 1.33 2.94 - -
STC 18 18 18 18 18 0 0.00% 200 3,600 101,980 4.90 8.81 - -
STP 8 7.9 8 8.1 7.9 -100 -1.25% 6,507 52,576 63,374 3.05 9.38 - -
SVN 3.9 3.7 3.9 3.9 3.7 -200 -5.13% 56,500 213,670 77,700 3.74 925.00 - -
SZB 33 32.1 35.5 35.5 32 -900 -2.73% 6,900 226,140 963,000 46.30 9.97 200 -
TA9 11.2 11.1 11.4 11.4 10.9 -100 -0.89% 800 8,800 137,860 6.63 6.61 - -
TAR 15 15 15 15.3 14.8 0 0.00% 113,959 1,702,435 630,000 30.29 9.19 - -
TBX 22.3 22.3 22.3 0 0 0 0.00% - - 33,679 1.62 - - -
TC6 6.3 6 6.2 6.3 6 -300 -4.76% 68,600 417,190 194,977 9.37 32.43 - -
TDN 8.8 8.6 8.7 8.8 8.5 -200 -2.27% 104,003 893,496 253,176 12.17 2.51 2,000 -
TDT 11.1 11.1 11.5 11.5 10.9 0 0.00% 17,801 197,301 154,802 7.44 3.45 - -
TET 29.6 29.6 29.6 0 0 0 0.00% - - 168,807 8.12 25.30 - -
TFC 7.5 7 7 7 7 -500 -6.67% 100 700 117,810 5.66 5.23 - 100
THB 9.3 10 10 10 10 +700 +7.53% 102 1,019 114,246 5.49 8.40 - -
THD 205.8 205.9 205.9 206.9 204 +100 +0.05% 541,300 111,147,470 72,065,000 3,464.66 179.51 5,000 -
THI 27.5 27.7 28 28 27.7 +200 +0.73% 1,600 44,450 1,218,800 58.60 7.61 - -
THS 25.4 25.4 25.4 0 0 0 0.00% - - 68,580 3.30 23.01 - -
THT 9.1 8.8 8.9 8.9 8.8 -300 -3.30% 71,690 632,125 216,208 10.39 3.05 28,100 -
TIG 11.4 11.6 11.4 11.7 11.3 +200 +1.75% 381,415 4,401,484 11,600,792,744 557,730.42 8.26 - -
TJC 9.4 9.4 9.4 0 0 0 0.00% - - 80,840 3.89 - - -
TKC 8.7 8.7 8.3 8.7 8.3 0 0.00% 1,600 13,430 93,370 4.49 117.57 - -
TKU 20 20 20 0 0 0 0.00% - - 645,759 31.05 14.58 - -
TMB 13.7 14.3 14.3 14.3 14.3 +600 +4.38% 100 1,430 214,500 10.31 2.68 - -
TMC 10.7 10.7 10.7 10.7 10.7 0 0.00% 100 1,070 132,680 6.38 10.53 - -
TMX 12 11.3 11.3 11.3 11.3 -700 -5.83% 200 2,260 67,800 3.26 6.75 - -
TNG 21.3 21.1 21.3 22 20.8 -200 -0.94% 2,439,909 52,305,033 1,678,230 80.68 5.68 200 6,700
TPH 11.2 11.2 11.2 0 0 0 0.00% - - 23,475 1.13 13.49 - -
TPP 11.9 11.9 11.9 0 0 0 0.00% - - 238,000 11.44 65.75 - -
TSB 9 9 9 0 0 0 0.00% - - 60,709 2.92 13.31 - -
TST 9.1 9.1 9.1 0 0 0 0.00% - - 43,680 2.10 66.91 - -
TTC 13.1 13.1 13.2 13.2 13.1 0 0.00% 1,500 19,780 77,821 3.74 6.45 500 -
TTH 2.9 3 2.9 3 2.9 +100 +3.45% 246,706 725,909 112,125 5.39 2.40 - -
TTL 6.7 6.7 6.7 0 0 0 0.00% - - 280,420 13.48 15.69 - -
TTT 44.8 40.5 40.5 40.5 40.5 -4,300 -9.60% 100 4,050 185,094 8.90 4.20 - -
TTZ 2.8 2.9 2.9 2.9 2.8 +100 +3.57% 302,800 847,970 21,954 1.06 - - -
TV3 18.5 18.6 18.5 18.6 18.4 +100 +0.54% 7,400 136,910 153,935 7.40 10.11 - -
TV4 14.3 14.3 14.3 14.3 14.3 0 0.00% 1,000 14,300 225,514 10.84 13.41 - -
TVB 14.9 14.7 14.9 15.2 14.6 -200 -1.34% 335,241 4,955,157 1,045,815 50.28 21.30 - -
TVC 14.7 14.2 14.7 14.8 14.2 -500 -3.40% 464,291 6,695,656 980,777 47.15 24.40 - -
TVD 8.4 8.2 8.4 8.4 8.1 -200 -2.38% 136,741 1,123,526 368,695 17.73 6.07 - -
TXM 4.8 4.7 4.7 4.7 4.7 -100 -2.08% 331 1,555 32,900 1.58 35.07 - -
UNI 13.6 13.6 13.6 0 0 0 0.00% - - 212,400 10.21 - - -
V12 13 13 13 0 0 0 0.00% - - 75,634 3.64 12.29 - -
V21 5.4 5.4 5.4 5.6 5.4 0 0.00% 600 3,260 64,799 3.12 98.18 - -
VAT 2.4 2.4 2.4 0 0 0 0.00% - - 10,908 0.52 - - -
VBC 19 19 19 19 19 0 0.00% 13,100 248,900 142,499 6.85 6.39 - -
VC1 10.7 10.5 10.6 10.7 10 -200 -1.87% 21,200 221,410 126,000 6.06 22.88 - -
VC2 20.8 21.2 20.1 21.7 20.1 +400 +1.92% 849,047 17,675,092 318,000 15.29 13.36 - -
VC3 18.7 19.1 18.6 19.1 18.6 +400 +2.14% 752,611 13,487,894 1,165,399 56.03 10.98 - -
VC6 7.7 7.7 7.7 0 0 0 0.00% - - 61,600 2.96 7.75 - -
VC7 12.3 12 12 12.1 12 -300 -2.44% 32,800 393,680 288,272 13.86 11.88 - -
VC9 8.9 9 9.6 9.7 9 +100 +1.12% 84,737 819,460 105,257 5.06 115.38 - -
VCC 13.7 13.7 13.7 13.8 13.2 0 0.00% 3,400 45,540 164,400 7.90 12.03 - -
VCM 16.4 16.4 16.4 0 0 0 0.00% - - 49,200 2.37 5.83 - -
VCS 115.6 115.8 116 116.5 113.7 +200 +0.17% 317,021 36,603,652 17,972,160 864.05 14.27 100 8,700
VDL 23.9 23.9 23.9 0 0 0 0.00% - - 350,306 16.84 20.89 - -
VE1 4.1 4.1 3.9 4.1 3.8 0 0.00% 9,400 36,380 24,318 1.17 7.31 - -
VE2 11 11 11 0 0 0 0.00% 20 242 23,079 1.11 110.00 - -
VE3 8.2 8.1 7.5 8.1 7.5 -100 -1.22% 4,200 31,620 10,690 0.51 10.89 - -
VE4 22.3 22.3 22.3 0 0 0 0.00% - - 22,924 1.10 43.64 - -
VE8 7 7 7 0 0 0 0.00% - - 12,600 0.61 - - -
VFG 52.5 52 52 52 52 -500 -0.95% 100 5,200 1,668,621 80.22 13.05 - 100
VGP 30 30 30 0 0 0 0.00% 4 115 234,778 11.29 34.40 - -
VGS 14.6 14.3 14.5 14.7 14.2 -300 -2.05% 124,600 1,795,540 602,196 28.95 9.08 900 -
VHE 6.9 6.7 6.9 6.9 6.6 -200 -2.90% 388,200 2,608,860 106,128 5.10 6.52 - -
VHL 24 24 24 0 0 0 0.00% - - 600,000 28.85 4.72 - -
VIE 7.2 7.2 7.2 0 0 0 0.00% - - 14,841 0.71 81.82 - -
VIF 15.3 15.3 15.3 0 0 0 0.00% - - 5,355,000 257.45 9.86 - -
VIG 3.9 3.7 3.9 3.9 3.7 -200 -5.13% 351,408 1,334,651 126,293 6.07 - - -
VIT 14.1 13.9 14 14.2 13.9 -200 -1.42% 6,225 87,865 271,045 13.03 3.76 - -
VKC 7.5 7.3 7.4 7.4 7.3 -200 -2.67% 1,100 8,080 140,737 6.77 71.57 - -
VLA 17.3 16 17 17 16 -1,300 -7.51% 500 8,300 17,280 0.83 17.64 - -
VMC 9.7 9.6 9.5 9.7 9.5 -100 -1.03% 16,200 156,030 192,000 9.23 20.04 - -
VMS 10.3 10.8 9.3 10.8 9.3 +500 +4.85% 500 4,800 97,200 4.67 15.28 - -
VNC 32.5 32.1 32 32.1 32 -400 -1.23% 1,500 48,010 337,036 16.20 9.62 400 -
VND 43.2 41.7 43.2 43.3 41.7 -1,500 -3.47% 9,274,088 394,191,458 17,890,511 860.12 22.72 23,000 110,300
VNF 13.5 13 13 13 13 -500 -3.70% 1,610 20,939 326,693 15.71 7.83 - -
VNR 21 21.2 21 21.3 20.9 +200 +0.95% 19,000 398,520 3,195,627 153.64 9.93 5,000 -
VNT 46.1 46.1 46.1 0 0 0 0.00% - - 548,295 26.36 152.15 - -
VSA 24.2 24.2 24.2 0 0 0 0.00% - - 341,135 16.40 10.80 - -
VSM 20.3 20.1 20.1 20.1 20.1 -200 -0.99% 200 4,020 61,305 2.95 8.00 - -
VTC 10.2 11 11 11 11 +800 +7.84% 580 6,339 49,821 2.40 6.19 - -
VTH 11.6 11.6 11.6 0 0 0 0.00% - - 58,000 2.79 - - -
VTJ 4.4 4.3 4.3 4.4 4.2 -100 -2.27% 13,350 58,290 49,020 2.36 4.37 - -
VTL 12.1 12.1 12.1 0 0 0 0.00% - - 61,226 2.94 - - -
VTV 6.1 6.1 6.1 6.1 6.1 0 0.00% 5,000 30,500 190,319 9.15 14.73 - -
VXB 9.7 9.7 9.7 0 0 0 0.00% - - 39,275 1.89 - - -
WCS 176 177 176 177 176 +1,000 +0.57% 1,002 176,754 442,500 21.27 7.72 100 -
WSS 7.2 7 7.2 7.2 6.8 -200 -2.78% 83,400 583,700 352,100 16.93 - - -
X20 9.9 9.9 9.9 0 0 0 0.00% - - 170,775 8.21 44.39 - -
合計 12,000,258,519 576,935.51 1,012,397 578,550
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