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

2021/02/26 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 249.22
+3.02/+1.23%
売買高 113,027,062 株
(前日比 -0.30%)
売買高(相対取引を含む) 123,329,847 株
(前日比 +6.81%)
値上がり銘柄数 100
値下がり銘柄数 94
変わらず銘柄数 159
総銘柄数 353
売買代金 1,902,756 百万VND
(前日比 +1.81%)
売買代金(相対取引を含む) 2,128,967 百万VND
(前日比 +11.34%)
HNX30 365.43 +1.64 +0.45%
LARGE 270.25 +1.66 +0.62%
MID/SMALL 594.68 +10.84 +1.86%
VNX Allshare 1,168.47 3.04 -34.51%
前日終値 246.20 (02/25) 
始値 246.19
高値 252.36
安値 244.72
年初来高値 249.22 (02/26) 
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) 1,984,600 970,069 1,014,531
金額 (百万VND) 40,692 15,378 25,314
産業トレンド
+0.49 -0.04 +0.96 -0.20 +0.14 +0.37
+1.11 +0.14 +0.95 -0.39 +1.85 - -
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2021/02/26 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://trade.vndirect.com.vn
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 13.2 13 12.9 13 12.6 -200 -1.52% 385,051 4,931,712 414,375 19.18 12.20 - -
ACM 1.5 1.4 1.5 1.5 1.4 -100 -6.67% 609,340 890,268 71,400 3.31 3.48 - -
ADC 21.8 21.8 21.8 0 0 0 0.00% - - 66,708 3.09 7.54 - -
ALT 12.2 12.2 12.2 0 0 0 0.00% - - 69,988 3.24 8.33 - -
AMC 18 19.8 19.5 19.8 19.5 +1,800 +10.00% 6,900 136,020 56,430 2.61 7.06 - -
AME 8.5 8 8.4 8.4 8 -500 -5.88% 1,700 13,880 201,600 9.33 10.26 - -
AMV 12.3 12.3 12.1 12.3 12 0 0.00% 380,632 4,610,590 466,933 21.62 2.12 16,500 16,800
API 20.3 19.9 20 20.3 19 -400 -1.97% 63,000 1,255,450 704,460 32.61 29.14 - 1,500
APP 4.4 4.5 4.5 4.6 4.4 +100 +2.27% 2,093 9,402 21,261 0.98 - - -
APS 7.3 7.2 7.3 7.3 7 -100 -1.37% 488,900 3,500,950 280,800 13.00 - - 100
ARM 36.5 36.5 36.5 0 0 0 0.00% - - 113,562 5.26 12.63 - -
ART 5.2 5.1 5.1 5.2 5 -100 -1.92% 2,263,683 11,524,960 494,305 22.88 4.41 - 6,700
ATS 34 34 34 0 0 0 0.00% - - 119,000 5.51 2,833.33 - -
BAX 79 80.7 79 80.7 78.1 +1,700 +2.15% 23,200 1,850,360 661,740 30.64 8.19 200 4,500
BBS 10.4 10.4 10.4 10.4 10.4 0 0.00% 2,033 21,130 62,400 2.89 11.12 - -
BCC 8.8 8.9 8.7 8.9 8.6 +100 +1.14% 618,562 5,429,483 1,096,567 50.77 7.50 2,000 3,000
BCF 39.8 39.5 39.6 39.6 39.5 -300 -0.75% 5,000 197,780 832,807 38.56 11.00 - -
BDB 11.3 11.3 11.3 0 0 0 0.00% - - 12,729 0.59 12.97 - -
BED 29 29 29 0 0 0 0.00% - - 87,000 4.03 12.68 - -
BII 6.7 6.9 6.6 6.9 6.6 +200 +2.99% 692,325 4,669,027 397,992 18.43 - - 2,800
BKC 5.6 5.6 5.8 5.8 5.6 0 0.00% 700 3,940 65,731 3.04 5.15 - -
BLF 3.3 3.1 3.1 3.1 3.1 -200 -6.06% 37,000 114,700 35,650 1.65 6.75 - -
BNA 38.5 37.5 38 38.3 35.8 -1,000 -2.60% 294,610 11,016,971 300,000 13.89 25.77 12,300 -
BPC 12 12 12 0 0 0 0.00% - - 45,600 2.11 8.71 - -
BSC 14 14 14 0 0 0 0.00% - - 44,110 2.04 60.09 - -
BST 16.1 17.7 14.5 17.7 14.5 +1,600 +9.94% 600 9,020 19,470 0.90 17.22 - -
BTS 4.3 4.3 4.3 4.4 4.3 0 0.00% 16,011 69,057 531,307 24.60 8.85 - 7,200
BTW 29 29.1 29 29.1 29 +100 +0.34% 2,100 60,910 272,376 12.61 9.81 2,100 -
BVS 21.8 21.5 22 22 20.8 -300 -1.38% 931,546 19,799,153 1,552,303 71.87 12.70 3,600 60,000
BXH 12 12 12 0 0 0 0.00% - - 36,144 1.67 10.39 - -
C69 15 14.6 14.8 15 14.5 -400 -2.67% 217,200 3,206,740 438,000 20.28 32.81 - -
C92 4.5 4.8 4.3 4.8 4.3 +300 +6.67% 700 3,160 25,502 1.18 - - -
CAG 16.3 17.8 17.9 17.9 17.8 +1,500 +9.20% 23,100 413,440 245,640 11.37 66.17 - -
CAN 25.5 25.5 25.5 25.5 25.5 0 0.00% 170 4,286 127,500 5.90 8.73 - -
CAP 49 50 49 50.7 49 +1,000 +2.04% 28,013 1,390,715 261,801 12.12 13.23 - -
CDN 30.7 30.7 30.6 30.7 30.5 0 0.00% 1,200 36,630 3,039,300 140.71 16.51 100 -
CEO 10.6 10.8 10.6 11.1 10.2 +200 +1.89% 2,873,191 30,617,464 2,779,272 128.67 5.24 1,000 -
CET 4 3.9 4 4 3.9 -100 -2.50% 18,710 74,340 23,595 1.09 - - -
CIA 13.8 14 14 14 13.7 +200 +1.45% 8,600 118,730 275,939 12.77 7.23 - -
CJC 22.9 22.9 22.9 0 0 0 0.00% - - 91,600 4.24 - - -
CKV 12 12.2 12 12.2 12 +200 +1.67% 1,549 18,759 48,946 2.27 9.18 - -
CLH 18.8 18.8 18.6 18.8 18.2 0 0.00% 5,800 107,460 225,600 10.44 4.91 - -
CLM 20 20 20 0 0 0 0.00% - - 220,000 10.19 5.86 - -
CMC 5.6 5.6 5.6 0 0 0 0.00% - - 25,542 1.18 800.00 - -
CMS 3.3 3.5 3.2 3.5 3.2 +200 +6.06% 35,400 117,740 60,200 2.79 13.01 - 200
CPC 18.8 18.8 18.8 18.8 18.8 0 0.00% 1,000 18,800 76,731 3.55 7.03 1,000 1,000
CSC 32.2 34 33 34.8 32 +1,800 +5.59% 216,074 7,305,298 731,846 33.88 244.60 - 41,000
CTB 29.3 29.3 29.3 0 0 0 0.00% - - 400,824 18.56 11.36 - -
CTC 3.2 2.9 3.4 3.5 2.9 -300 -9.38% 106,700 310,360 25,520 1.18 241.67 3,600 -
CTP 4.2 4.2 4.2 4.2 4 0 0.00% 12,900 51,920 50,820 2.35 7.91 - -
CTT 10.4 10.4 10.4 0 0 0 0.00% - - 48,852 2.26 6.97 - -
CTX 8.5 8.3 8.5 8.5 8.3 -200 -2.35% 1,100 9,330 654,930 30.32 3.26 - -
CVN 10 10.1 10 10.2 9.8 +100 +1.00% 340,920 3,405,713 116,655 5.40 1.78 - -
CX8 7.8 7.8 7.8 0 0 0 0.00% - - 17,226 0.80 24.92 - -
D11 27 26.5 26.5 26.5 26.5 -500 -1.85% 1,700 45,050 173,627 8.04 7.15 - -
DAD 18.8 19.7 18.4 20.3 18.3 +900 +4.79% 16,000 297,040 91,786 4.25 8.47 4,100 10,000
DAE 19 19.8 19 20.9 19 +800 +4.21% 11,420 226,608 29,674 1.37 7.88 3,000 100
DC2 12.9 12.7 12.7 12.7 12 -200 -1.55% 19,900 248,040 32,004 1.48 4.56 - -
DDG 31.3 31.4 31.3 31.5 30.9 +100 +0.32% 251,600 7,855,100 895,526 41.46 26.52 - -
DHP 10 10 10 0 0 0 0.00% - - 94,922 4.39 7.86 - -
DHT 53.5 53.3 55 58 52.6 -200 -0.37% 9,509 504,575 1,126,008 52.13 12.56 - -
DIH 13 12 12 13.9 12 -1,000 -7.69% 1,400 16,990 70,923 3.28 40.40 - -
DL1 18 18 18 0 0 0 0.00% - - 1,821,192 84.31 114.65 - -
DNC 50 50 50 50 50 0 0.00% 525 26,125 256,893 11.89 9.97 - -
DNM 39.4 38.8 39.4 39.4 38.2 -600 -1.52% 59,539 2,311,100 169,851 7.86 19.69 500 -
DNP 21.6 21.5 21 21.5 20.5 -100 -0.46% 675,900 13,909,350 2,346,632 108.64 101.90 - -
DP3 110 112 113 113 112 +2,000 +1.82% 1,700 191,700 963,200 44.59 11.90 100 -
DPC 18 18 18 0 0 0 0.00% - - 40,271 1.86 6.92 - -
DPS 0.3 0.3 0.3 0 0 0 0.00% - - 9,326 0.43 - - -
DS3 5.6 6 5.8 6.1 5.7 +400 +7.14% 357,820 2,118,452 64,018 2.96 8.77 - -
DST 3.4 3.2 3.3 3.3 3.1 -200 -5.88% 1,362,800 4,372,980 103,101 4.77 - - 31,000
DTD 28.3 27.9 27.3 27.9 27.3 -400 -1.41% 125,500 3,484,900 767,126 35.52 8.08 - 700
DTK 11.8 11.8 11.8 11.8 11.8 0 0.00% 4,700 55,460 - - 14.29 - -
DVG 14.8 15.3 15 15.3 15 +500 +3.38% 5,000 75,720 - - 16.31 - -
DXP 16.5 16.4 16.4 16.4 16.1 -100 -0.61% 128,500 2,079,320 426,187 19.73 10.33 4,800 -
DZM 4.7 4.6 4.7 4.7 4.5 -100 -2.13% 24,400 112,110 24,822 1.15 21.70 - -
EBA 9.6 9.6 9.6 0 0 0 0.00% - - 148,800 6.89 26.37 - -
EBS 9.7 9.7 9.7 9.7 9.5 0 0.00% 3,400 32,660 96,666 4.48 10.44 - -
ECI 14.5 14.5 14.5 0 0 0 0.00% - - 25,520 1.18 6.04 - -
EID 16 17.2 15.6 17.5 15.6 +1,200 +7.50% 31,416 505,558 258,000 11.94 6.57 20,600 -
EVS 11.4 12.4 11.1 12.5 11 +1,000 +8.77% 238,200 2,889,690 744,005 34.44 91.18 - -
FID 1.9 1.9 1.9 2 1.9 0 0.00% 300,740 573,790 44,726 2.07 - - -
GDW 29.9 27 27 27 27 -2,900 -9.70% 2,000 54,000 256,500 11.88 14.99 - 1,000
GIC 22.6 22.8 22.6 22.9 22.4 +200 +0.88% 58,800 1,326,380 276,336 12.79 6.88 3,000 -
GKM 16.8 16.3 16.6 16.9 16 -500 -2.98% 899,500 15,231,170 242,604 11.23 84.90 22,700 -
GLT 20 20 20 20 20 0 0.00% 3,500 70,000 162,626 7.53 12.20 - -
GMA 39.4 39.5 39.5 39.5 39.5 +100 +0.25% 100 3,950 237,000 10.97 58.26 - -
GMX 23.3 25 25.6 25.6 25 +1,700 +7.30% 500 12,740 132,861 6.15 7.18 - -
HAD 19.2 19.3 19.2 19.5 19.2 +100 +0.52% 2,800 53,950 77,200 3.57 7.79 - 1,600
HAT 21.7 21.9 21.7 21.9 21.7 +200 +0.92% 1,500 32,770 68,394 3.17 5.92 - -
HBE 7.5 8.2 7.5 8.2 7 +700 +9.33% 7,700 57,730 18,295 0.85 9.64 - -
HBS 4.9 4.9 4.7 4.9 4.6 0 0.00% 26,108 122,386 161,700 7.49 222.73 - -
HCC 10 9.9 10 10 9.9 -100 -1.00% 6,303 62,980 64,534 2.99 5.07 - -
HCT 13.3 14.6 14.6 14.6 14.6 +1,300 +9.77% 115 1,660 29,439 1.36 15.11 - -
HDA 9.2 9.4 9.1 9.5 9.1 +200 +2.17% 45,600 425,180 108,100 5.00 6.23 - -
HEV 14.8 13.4 13.4 13.4 13.4 -1,400 -9.46% 100 1,340 13,400 0.62 9.10 100 -
HGM 34 34 34 0 0 0 0.00% - - 405,304 18.76 68.83 - -
HHC 99.9 99.9 99.9 0 0 0 0.00% - - 1,640,858 75.97 40.17 - -
HHG 2.1 2.2 2.1 2.2 1.9 +100 +4.76% 440,100 929,220 76,772 3.55 183.33 - 147,900
HJS 34.1 34.5 34.5 34.5 34.5 +400 +1.17% 100 3,450 724,497 33.54 14.76 - -
HKB 0.8 0.8 0.8 0 0 0 0.00% - - 41,280 1.91 - - -
HKT 9.6 9.3 9.3 9.3 9.3 -300 -3.13% 5,600 52,080 57,056 2.64 1,162.50 - -
HLC 8.4 8.4 8.4 0 0 0 0.00% - - 213,488 9.88 14.00 - -
HLD 27 26.9 26.9 27.1 26.1 -100 -0.37% 166,800 4,440,130 538,000 24.91 7.09 - 7,000
HLY 40.2 36.2 36.2 36.2 36.2 -4,000 -9.95% 530 19,186 36,197 1.68 266.18 - -
HMH 10.6 10.6 10.5 11 10.5 0 0.00% 16,850 177,910 136,185 6.30 12.60 1,200 900
HOM 3.9 3.9 3.8 3.9 3.8 0 0.00% 35,400 134,540 280,791 13.00 13.18 - -
HPM 12.9 12.9 12.9 0 0 0 0.00% - - 49,020 2.27 - - -
HTC 30 30 30 0 0 0 0.00% - - 330,000 15.28 10.86 - -
HTP 17.6 17.5 17.3 17.6 16.8 -100 -0.57% 37,400 655,030 28,798 1.33 88.83 - -
HUT 5 5 5 5.1 4.8 0 0.00% 4,713,148 23,516,216 1,343,160 62.18 23.58 1,200 17,400
HVT 34 34 34 0 0 0 0.00% - - 373,594 17.30 9.41 - -
ICG 6.9 6.9 6.9 7 6.9 0 0.00% 1,940 13,398 121,247 5.61 10.31 - -
IDC 38.2 38.8 38.2 39 37 +600 +1.57% 3,504,007 134,911,486 11,640,000 538.89 33.77 - 5,000
IDJ 15.9 15.7 15.9 15.9 15.4 -200 -1.26% 502,462 7,836,829 511,820 23.70 17.60 500 60,000
IDV 64 64.6 64 66.3 63.7 +600 +0.94% 36,520 2,367,302 1,098,462 50.85 11.79 - -
INC 10.2 9.2 9.2 9.2 9.2 -1,000 -9.80% 100 920 18,400 0.85 9.40 - -
INN 31.9 31.5 31.6 31.8 31.5 -400 -1.25% 16,700 527,490 565,677 26.19 6.95 100 11,300
ITQ 3 3.1 2.9 3.1 2.9 +100 +3.33% 61,200 183,610 68,583 3.18 103.33 - -
IVS 8.2 8.2 8.2 8.2 8 0 0.00% 5,100 41,260 568,670 26.33 - 200 -
KDM 5.5 6 5.6 6 5.2 +500 +9.09% 299,700 1,677,550 42,600 1.97 21.82 - -
KHS 12.5 12.5 12.5 0 0 0 0.00% - - 151,137 7.00 5.99 - -
KKC 11.9 13 12.5 13 12.5 +1,100 +9.24% 133,400 1,718,650 61,000 2.82 - - 300
KLF 2.6 2.6 2.6 2.6 2.5 0 0.00% 1,407,125 3,561,256 429,917 19.90 325.00 - -
KMT 7.8 7.8 7.8 0 0 0 0.00% - - 76,803 3.56 10.54 - -
KSD 4.8 5 5 5 5 +200 +4.17% 100 500 60,000 2.78 13.09 - -
KSQ 2 2 2.1 2.1 1.8 0 0.00% 219,600 402,160 60,000 2.78 - - -
KST 19.5 19.5 19.5 0 0 0 0.00% - - 58,422 2.70 6.44 - -
KTS 20 19.5 19.5 20 18.5 -500 -2.50% 17,100 322,460 98,865 4.58 24.25 100 10,900
KTT 4.1 4.2 4.1 4.2 4 +100 +2.44% 39,700 158,910 12,411 0.57 5.56 - -
KVC 1.9 1.9 1.9 2 1.9 0 0.00% 175,001 333,812 94,050 4.35 15.70 - -
L14 72.8 72.1 72.8 72.8 71 -700 -0.96% 85,277 6,128,879 1,755,301 81.26 16.18 - 200
L18 7.4 7.4 7.4 0 0 0 0.00% - - 170,111 7.88 7.16 - -
L35 6.7 6.7 6.7 0 0 0 0.00% - - 21,877 1.01 89.33 - -
L40 37 37 37 0 0 0 0.00% - - - - 28.18 - -
L43 3.8 3.6 3.8 3.8 3.6 -200 -5.26% 2,200 8,320 12,600 0.58 124.14 - -
L61 7.5 8.1 6.8 8.1 6.8 +600 +8.00% 4,744 32,394 61,367 2.84 - - 4,644
L62 9.9 9.9 9.9 0 0 0 0.00% - - 82,153 3.80 38.52 - -
LAS 8.4 8.4 8.3 8.4 8 0 0.00% 470,623 3,855,700 947,994 43.89 420.00 - 1,300
LBE 42.2 42.2 42.2 0 0 0 0.00% - - 46,247 2.14 29.99 - -
LCD 6.8 6.8 6.8 0 0 0 0.00% - - 10,200 0.47 8.15 - -
LCS 2.9 2.9 2.9 0 0 0 0.00% - - 22,040 1.02 18.24 - -
LDP 10.3 10.2 10.3 10.3 10.2 -100 -0.97% 1,800 18,460 129,572 6.00 10.05 - 1,000
LHC 86.5 86.5 86.5 0 0 0 0.00% - - 622,800 28.83 6.09 - -
LIG 7.5 7.4 7.4 7.4 7.1 -100 -1.33% 623,460 4,548,908 473,853 21.94 19.84 - -
LM7 3.7 4 3.9 4 3.9 +300 +8.11% 3,100 12,270 20,000 0.93 97.56 - -
LO5 1.4 1.4 1.3 1.4 1.3 0 0.00% 1,100 1,480 7,210 0.33 - - -
LUT 5 5.3 5 5.3 5 +300 +6.00% 11,800 60,360 79,288 3.67 1,766.67 - -
MAC 5.7 5.7 5.6 6.1 5.6 0 0.00% 13,900 79,900 86,297 4.00 7.16 - -
MAS 37.2 38 38 38 37.9 +800 +2.15% 600 22,770 162,172 7.51 11.89 - -
MBG 7.1 7.1 7.1 7.2 6.8 0 0.00% 2,070,620 14,509,668 483,476 22.38 14.31 - 20,000
MBS 22.6 22.2 22.6 22.6 20.5 -400 -1.77% 1,360,955 30,110,908 3,647,953 168.89 11.80 - -
MCC 12.5 12.5 12.5 0 0 0 0.00% - - 62,327 2.89 12.12 - -
MCF 9.6 9.6 9.6 0 0 0 0.00% 22 191 103,467 4.79 12.39 - -
MCO 2.6 2.5 2.6 2.6 2.5 -100 -3.85% 21,013 54,624 10,260 0.47 156.25 - -
MDC 7.2 7.2 7.2 7.2 7.2 0 0.00% 300 2,160 154,212 7.14 6.12 - -
MED 50.1 48.8 48.8 48.8 48.8 -1,300 -2.59% 600 29,280 306,469 14.19 8.54 - -
MEL 8.6 8.6 8.6 0 0 0 0.00% - - 129,000 5.97 18.78 - -
MHL 4.6 4.2 4.2 4.2 4.2 -400 -8.70% 2,844 11,945 22,212 1.03 22.58 - -
MIM 4.7 5 5 5 5 +300 +6.38% 314 1,566 17,049 0.79 - - -
MKV 29.4 32.3 32.3 32.3 32.3 +2,900 +9.86% 100 3,230 161,500 7.48 95.00 - -
MPT 2.4 2.4 2.3 2.4 2.3 0 0.00% 462,395 1,067,459 41,057 1.90 15.58 - -
MST 7.8 8.5 7.8 8.5 7.5 +700 +8.97% 2,273,404 18,748,390 301,920 13.98 21.85 - -
MVB 14.3 14.3 14.3 14.3 14.3 0 0.00% 500 7,150 1,501,500 69.51 5.33 500 -
NAG 5.5 5.5 5.7 5.7 5.5 0 0.00% 42,220 234,850 87,387 4.05 6.05 - -
NAP 8 8 8 0 0 0 0.00% - - 172,138 7.97 19.46 - -
NBC 6.7 6.7 6.6 6.7 6.6 0 0.00% 18,700 123,560 247,894 11.48 7.27 - -
NBP 12.5 12.4 12.4 12.4 12.4 -100 -0.80% 5,000 62,000 159,532 7.39 13.78 - 2,100
NBW 18 18 18 0 0 0 0.00% - - 196,200 9.08 14.46 - -
NDN 22.5 22.8 22.5 22.8 22.2 +300 +1.33% 347,455 7,830,873 1,420,703 65.77 15.97 - 2,700
NDX 7.9 7.8 7.8 7.8 7.8 -100 -1.27% 1,600 12,480 74,783 3.46 5.47 - -
NET 56.9 56.7 56.9 56.9 56.7 -200 -0.35% 1,730 98,137 1,269,988 58.80 17.02 - -
NFC 7.9 7.9 7.9 0 0 0 0.00% - - 124,277 5.75 13.37 - -
NGC 4.1 4.4 3.7 4.4 3.7 +300 +7.32% 2,100 7,840 10,119 0.47 - - -
NHC 31.5 31.5 31.5 31.5 31.5 0 0.00% 4,000 126,000 95,809 4.44 8.75 - 2,000
NHP 0.7 0.6 0.7 0.7 0.6 -100 -14.29% 1,161,210 698,586 16,546 0.77 - - -
NRC 22.1 23.7 22 23.7 22 +1,600 +7.24% 585,418 13,560,893 715,261 33.11 5.08 3,000 -
NSH 5.2 5.1 5.2 5.2 5 -100 -1.92% 103,500 528,260 105,537 4.89 62.20 5,000 -
NST 8.3 8.2 8 8.2 7.9 -100 -1.20% 19,000 152,260 91,856 4.25 6.22 - -
NTH 30.2 30.2 30.2 0 0 0 0.00% - - 326,222 15.10 9.02 - -
NTP 35.6 35.8 35.2 35.8 35.2 +200 +0.56% 14,077 497,978 4,217,103 195.24 8.59 - -
NVB 14.6 14.7 14.5 14.8 14.3 +100 +0.68% 9,154,052 130,656,044 5,980,013 276.85 113.95 606,400 -
OCH 7.2 7.2 7.2 0 0 0 0.00% - - 1,440,000 66.67 37.50 - -
ONE 5.2 5.2 5 5.3 5 0 0.00% 85,300 441,080 41,287 1.91 11.98 - -
PBP 8.1 8.1 8.1 8.1 8.1 0 0.00% 1,000 8,100 38,876 1.80 9.09 - -
PCE 9.7 9.7 9.8 9.8 9.7 0 0.00% 4,300 41,720 97,000 4.49 8.15 - -
PCG 6.1 6.1 6.1 0 0 0 0.00% - - 115,107 5.33 - - -
PCT 6.8 6.8 6.8 0 0 0 0.00% - - 156,400 7.24 9.28 - -
PDB 8.2 8.2 8.2 8.5 8.2 0 0.00% 12,200 100,170 73,062 3.38 3.94 - -
PDC 4.5 4.5 4.5 4.5 4.5 0 0.00% 100 450 67,500 3.13 39.13 - -
PEN 7.3 7 7 7 7 -300 -4.11% 500 3,500 35,000 1.62 12.39 - -
PGN 14.8 15.8 14.7 16 14.7 +1,000 +6.76% 38,300 588,840 52,140 2.41 10.12 - 3,700
PGS 18.1 19.5 18.1 19.5 17.7 +1,400 +7.73% 186,130 3,484,748 974,976 45.14 18.77 - -
PGT 7.4 7.9 7.7 7.9 7.7 +500 +6.76% 300 2,330 69,975 3.24 - - -
PHN 35 35 35 0 0 0 0.00% - - 253,887 11.75 12.16 - -
PHP 16.5 16.3 16.2 16.5 16.2 -200 -1.21% 11,000 179,440 5,329,448 246.73 13.74 300 -
PIA 27 27 27 0 0 0 0.00% - - 105,300 4.88 6.25 - -
PIC 12.7 13 12.9 13 12 +300 +2.36% 3,100 38,200 433,419 20.07 23.38 - -
PJC 23.3 23.2 23 23.2 23 -100 -0.43% 4,446 102,466 169,983 7.87 5.89 - 1,500
PLC 27 27.1 26.8 27.2 26.5 +100 +0.37% 334,220 8,970,852 2,189,614 101.37 16.95 - -
PMB 8 8 8 8 8 0 0.00% 44,700 357,600 96,000 4.44 9.85 - 20,000
PMC 65.3 65.1 65.1 65.5 65.1 -200 -0.31% 701 45,737 607,551 28.13 11.18 - -
PMP 9.7 9.8 9.8 9.8 9.8 +100 +1.03% 100 980 41,160 1.91 12.31 100 -
PMS 17.3 17.3 17.3 0 0 0 0.00% 11 190 124,591 5.77 7.94 - -
POT 14.9 14.5 14.8 14.8 14.5 -400 -2.68% 200 2,930 281,735 13.04 16.11 - -
PPE 8 8.6 7.9 8.7 7.9 +600 +7.50% 2,100 17,720 17,200 0.80 - - -
PPP 12.9 12.7 12.9 13 12.5 -200 -1.55% 18,500 233,560 111,760 5.17 9.66 - 500
PPS 8 8.1 8 8.1 8 +100 +1.25% 1,200 9,620 121,500 5.63 10.81 - 200
PPY 14.7 15.9 15.8 15.9 15.8 +1,200 +8.16% 300 4,750 131,016 6.07 7.63 - -
PRC 12.6 12.6 12 12.6 12 0 0.00% 900 11,280 15,120 0.70 10.54 - -
PRE 16.5 16.5 16.1 16.5 16.1 0 0.00% 2,700 44,350 1,201,200 55.61 8.92 600 -
PSC 14 14 14 0 0 0 0.00% - - 100,800 4.67 6.49 - -
PSD 16.4 17 16.4 17.1 16 +600 +3.66% 105,200 1,755,400 520,539 24.10 11.17 - 2,500
PSE 7.9 7.9 7.9 0 0 0 0.00% - - 98,750 4.57 11.63 - -
PSI 7 6.8 7 7 6.3 -200 -2.86% 33,500 215,420 406,921 18.84 64.15 400 -
PSW 9.8 9.8 9.8 0 0 0 0.00% - - 166,600 7.71 34.88 - -
PTD 14.3 14.3 14.3 0 0 0 0.00% - - 45,760 2.12 14.67 - -
PTI 26 27 27 27 27 +1,000 +3.85% 6,200 167,400 2,170,684 100.49 19.94 - -
PTS 8.2 8.3 8.2 8.4 8.1 +100 +1.22% 15,600 128,790 46,214 2.14 8.97 - -
PV2 3.2 3.5 3.3 3.5 3.2 +300 +9.38% 357,800 1,227,810 129,041 5.97 10.12 - -
PVB 18.8 18.8 18.8 18.8 18.3 0 0.00% 334,900 6,190,970 406,080 18.80 10.87 2,000 1,400
PVC 8.8 8.6 8.8 8.8 8.5 -200 -2.27% 602,873 5,170,632 408,500 18.91 22.63 - -
PVG 9.1 9 9 9.4 9 -100 -1.10% 38,300 344,950 328,500 15.21 1,500.00 - 20,800
PVI 32.5 32.5 32.5 34 31.9 0 0.00% 21,100 677,920 7,264,353 336.31 12.39 300 3,900
PVL 2.1 2 2.1 2.1 2 -100 -4.76% 449,800 900,280 100,000 4.63 - - -
PVS 22.5 22.5 22.5 22.6 21.8 0 0.00% 11,956,672 265,908,651 10,754,242 497.88 14.04 1,166,300 34,200
QHD 28.2 26 27 27 26 -2,200 -7.80% 200 5,300 143,643 6.65 11.66 100 -
QST 11.5 11.5 11.5 0 0 0 0.00% - - 18,630 0.86 6.02 - -
QTC 14.5 14.5 14.5 0 0 0 0.00% - - 39,150 1.81 6.57 - -
RCL 17.6 17.7 17.3 17.7 17.2 +100 +0.57% 8,000 139,430 223,001 10.32 13.99 - -
S55 38 35.5 35.5 35.5 35.5 -2,500 -6.58% 150 5,315 355,000 16.44 11.06 - -
S74 5.2 5.4 5.7 5.7 5.4 +200 +3.85% 3,280 18,610 34,992 1.62 - - -
S99 29.7 32.6 29.8 32.6 29.3 +2,900 +9.76% 2,376,121 74,988,905 1,709,111 79.13 62.21 900 -
SAF 53.2 53.2 53.2 0 0 0 0.00% 72,995 3,496,461 534,968 24.77 10.03 - -
SCI 54 53.8 54 55 53.2 -200 -0.37% 146,900 7,892,800 650,978 30.14 15.51 3,000 -
SD2 5.7 5.4 5.4 5.4 5.4 -300 -5.26% 100 540 77,887 3.61 - - -
SD4 4.1 4.1 4.1 0 0 0 0.00% - - 42,230 1.96 6.49 - -
SD5 7.9 8.2 7.8 8.3 7.8 +300 +3.80% 111,589 903,256 213,199 9.87 10.68 - -
SD6 3.8 3.7 3.8 3.8 3.6 -100 -2.63% 133,870 493,722 128,655 5.96 22.70 - -
SD9 7.1 7 7.1 7.2 7 -100 -1.41% 36,100 255,910 239,638 11.09 22.51 - -
SDA 4.7 4.6 4.3 4.6 4.3 -100 -2.13% 600 2,610 120,548 5.58 - - -
SDC 11.6 11.6 11.6 0 0 0 0.00% - - 30,272 1.40 20.94 - -
SDG 45 41 41 41 41 -4,000 -8.89% 200 8,200 292,740 13.55 7.43 - -
SDN 32 32 32 0 0 0 0.00% - - 48,583 2.25 9.40 - -
SDT 5.5 5.5 5.4 5.5 5.4 0 0.00% 43,200 236,140 235,028 10.88 30.39 - -
SDU 7.4 6.7 6.7 6.7 6.7 -700 -9.46% 200 1,340 134,000 6.20 159.52 - -
SEB 50 50 50 0 0 0 0.00% - - 1,599,998 74.07 15.24 - -
SED 17.3 17.3 17.2 17.3 17.1 0 0.00% 1,800 30,950 160,402 7.43 5.51 600 -
SFN 20.4 22.2 22 22.2 22 +1,800 +8.82% 920 20,260 63,584 2.94 13.04 - -
SGC 90 90 90 0 0 0 0.00% - - 643,282 29.78 19.71 - -
SGD 9.5 9.5 9.5 0 0 0 0.00% - - 38,409 1.78 9.96 - -
SGH 40.9 40.9 40.9 0 0 0 0.00% - - 505,692 23.41 27.56 - -
SHB 15.9 15.9 15.8 15.9 15.5 0 0.00% 28,661,982 449,527,523 27,909,857 1,292.12 8.41 40,200 5,200
SHE 19.4 18.5 18.8 18.8 18.5 -900 -4.64% 3,756 68,210 121,637 5.63 3.60 - -
SHN 8.8 8.8 8.8 8.8 8.7 0 0.00% 245,804 2,185,126 1,140,543 52.80 16.21 - -
SHS 27.1 26.9 26.9 26.9 26.1 -200 -0.74% 6,939,065 184,161,140 5,575,515 258.13 19.79 5,800 8,800
SIC 14 14 14 14.3 14 0 0.00% 15,100 211,430 335,990 15.56 4.42 - -
SJ1 17.4 17.4 17.4 0 0 0 0.00% - - 385,498 17.85 14.55 - -
SJC 1.4 1.4 1.4 0 0 0 0.00% - - 9,709 0.45 - - -
SJE 17.9 17.3 17.3 17.3 17.3 -600 -3.35% 4,720 81,666 380,113 17.60 4.58 - -
SLS 105 104.4 104.4 104.5 101.1 -600 -0.57% 20,520 2,123,380 1,022,279 47.33 16.17 - -
SMN 10.2 10.2 10.2 0 0 0 0.00% - - 44,727 2.07 5.80 - -
SMT 9.9 9.4 9 9.7 9 -500 -5.05% 7,400 68,710 51,394 2.38 - 5,200 -
SPI 4.6 5 4.5 5 4.4 +400 +8.70% 529,710 2,532,346 84,075 3.89 384.62 700 700
SRA 9.1 9 9 9.2 8.9 -100 -1.10% 110,100 995,490 226,800 10.50 1.94 - -
SSM 5.7 6.2 6 6.2 6 +500 +8.77% 11,500 70,570 30,674 1.42 3.25 - -
STC 16.8 16.8 16.8 16.8 16.8 0 0.00% 600 10,080 95,181 4.41 8.22 - -
STP 8 7.8 7.8 7.8 7.7 -200 -2.50% 5,637 43,440 62,572 2.90 9.26 - -
SVN 2.8 3 2.9 3 2.9 +200 +7.14% 140,500 420,330 63,000 2.92 750.00 - -
SZB 34.4 34 34.2 34.4 34 -400 -1.16% 27,700 946,250 1,020,000 47.22 10.56 13,400 -
TA9 11.5 11.5 11.5 11.5 11.5 0 0.00% 7,300 83,950 142,828 6.61 6.85 - -
TAR 22.5 22.5 22.2 22.6 22 0 0.00% 345,043 7,709,826 944,999 43.75 13.78 - 100
TBX 22.3 22.3 22.3 0 0 0 0.00% - - 33,679 1.56 - - -
TC6 4.7 4.5 4.5 4.5 4.5 -200 -4.26% 700 3,150 146,232 6.77 24.32 - -
TDN 7.7 7.8 7.5 7.8 7.5 +100 +1.30% 45,500 349,630 229,625 10.63 2.28 - -
TDT 13.6 13.5 13 13.5 12.8 -100 -0.74% 709,200 9,315,240 188,273 8.72 4.19 - -
TET 29.9 29.9 29.9 0 0 0 0.00% - - 170,518 7.89 25.56 - -
TFC 6.1 6.3 6.3 6.3 6.3 +200 +3.28% 100 630 106,029 4.91 4.71 - -
THB 9.4 9.4 9.4 9.4 9.4 0 0.00% 3,000 28,200 107,391 4.97 7.89 - -
THD 196 201 196 215 196 +5,000 +2.55% 366,670 74,046,209 10,833,900 501.57 175.24 5,300 -
THS 7.2 7.2 7.2 0 0 0 0.00% - - 19,440 0.90 6.52 - -
THT 7.9 8 8 8.2 8 +100 +1.27% 7,500 60,520 196,552 9.10 2.77 - -
TIG 8.2 8.6 8.2 8.8 7.8 +400 +4.88% 3,698,561 31,020,312 781,872 36.20 6.13 - 86,000
TJC 10.7 10.7 10.7 10.7 10 0 0.00% 10,840 115,898 92,020 4.26 - - -
TKC 6.8 6.9 6.9 6.9 6.9 +100 +1.47% 100 690 74,052 3.43 93.24 - -
TKU 12.3 12.3 12.3 12.3 12.3 0 0.00% 100 1,230 397,142 18.39 8.97 - -
TMB 14.4 14.7 14 14.7 14 +300 +2.08% 300 4,340 220,500 10.21 2.75 - -
TMC 11.3 11.7 11 11.7 11 +400 +3.54% 35,000 393,070 145,080 6.72 11.52 - -
TMX 17.5 17.5 17.5 0 0 0 0.00% - - 105,000 4.86 10.46 - -
TNG 21.7 23.8 21.9 23.8 21.5 +2,100 +9.68% 6,573,485 152,295,202 1,761,105 81.53 6.40 8,500 213,200
TPH 10.9 10.8 10.8 10.8 10.8 -100 -0.92% 116 1,248 22,637 1.05 13.01 - -
TPP 10.5 10.5 10.5 0 0 0 0.00% - - 210,000 9.72 58.01 - -
TSB 9.6 9.6 9.6 0 0 0 0.00% - - 64,757 3.00 14.20 - -
TST 9.9 9.9 9.9 0 0 0 0.00% - - 47,520 2.20 72.79 - -
TTC 13.9 14 13.9 14 13.9 +100 +0.72% 400 5,580 83,167 3.85 6.89 - -
TTH 2.2 2.2 2.2 2.2 2.1 0 0.00% 74,300 158,980 82,225 3.81 1.76 - -
TTL 8 8.1 8.1 8.1 8.1 +100 +1.25% 200 1,620 339,015 15.70 18.97 - -
TTT 36 36 36 0 0 0 0.00% - - 164,528 7.62 3.74 - -
TTZ 2.9 2.9 2.8 2.9 2.8 0 0.00% 22,300 62,450 21,954 1.02 - - -
TV3 23.7 23.7 23.7 0 0 0 0.00% - - 196,143 9.08 12.88 - -
TV4 14.5 14.5 14.5 14.5 14.5 0 0.00% 200 2,900 228,668 10.59 13.60 - -
TVC 11.3 11.3 11.4 11.4 11 0 0.00% 733,817 8,283,413 520,319 24.09 19.42 - 2,600
TVD 7.6 7.7 7.6 7.8 7.5 +100 +1.32% 99,840 764,496 346,214 16.03 5.70 - -
TXM 4.7 4.7 4.7 4.7 4.7 0 0.00% 510 2,397 32,900 1.52 35.07 - -
UNI 17.6 15.9 15.9 18.5 15.9 -1,700 -9.66% 130,416 2,077,217 243,525 11.27 - - 154
V12 10.5 11 11 11 11 +500 +4.76% 1,100 12,060 63,998 2.96 10.40 - -
V21 4.9 4.6 4.6 4.6 4.6 -300 -6.12% 4,000 18,400 55,199 2.56 83.64 - -
VAT 2.4 2.4 2.4 0 0 0 0.00% - - 10,908 0.50 - - -
VBC 22.2 22.4 22.4 22.4 22.4 +200 +0.90% 100 2,240 167,999 7.78 7.53 - -
VC1 9.8 9.8 9.8 0 0 0 0.00% - - 117,600 5.44 21.35 - -
VC2 10.5 10.5 10.5 0 0 0 0.00% - - 157,500 7.29 6.62 - -
VC3 16.4 16.6 16.2 16.6 16.1 +200 +1.22% 540,700 8,821,520 1,012,860 46.89 9.54 - -
VC6 7.3 7 7 7 7 -300 -4.11% 200 1,400 56,000 2.59 7.05 - -
VC7 8.4 9.1 8.4 9.2 8.4 +700 +8.33% 237,249 2,071,247 218,606 10.12 9.01 - -
VC9 5.3 5.2 5.1 5.2 5.1 -100 -1.89% 4,100 21,310 60,815 2.82 66.67 - -
VCC 14.8 14.3 14.8 15 14.1 -500 -3.38% 37,800 548,170 171,600 7.94 12.55 - 600
VCM 18.9 18.5 18.5 18.5 18.5 -400 -2.12% 4,000 74,000 55,500 2.57 6.58 - -
VCS 84.8 86.2 84.8 86.2 80.1 +1,400 +1.65% 412,545 34,989,617 13,378,240 619.36 10.62 10,300 11,223
VDL 24.4 22 22 22 22 -2,400 -9.84% 102 2,244 322,457 14.93 19.23 - -
VE1 4.2 4.6 4.6 4.6 4.6 +400 +9.52% 18,500 85,100 27,284 1.26 8.20 - -
VE2 7.9 7.9 7.9 7.9 7.9 0 0.00% 1,100 8,690 16,575 0.77 79.00 - -
VE3 8.7 8.7 8.7 0 0 0 0.00% - - 11,481 0.53 11.69 - -
VE4 21.7 21.7 21.7 21.7 21.7 0 0.00% 200 4,340 22,308 1.03 42.47 - -
VE8 7.2 7.2 7.2 0 0 0 0.00% - - 12,960 0.60 - - -
VGP 22.8 22.8 22.8 0 0 0 0.00% - - 178,431 8.26 26.15 - -
VGS 16.7 18.3 16.9 18.3 16.8 +1,600 +9.58% 1,181,054 21,241,954 770,642 35.68 11.62 1,100 18,200
VHE 5.8 5.9 5.6 5.9 5.5 +100 +1.72% 166,010 957,435 93,456 4.33 5.74 - -
VHL 25.4 25 25 25.4 25 -400 -1.57% 4,053,159 105,379,384 625,000 28.94 4.92 - -
VIE 4.2 4.2 4.2 0 0 0 0.00% - - 8,657 0.40 47.73 - -
VIF 17.8 18.3 17.8 18.3 17.8 +500 +2.81% 1,500 26,750 6,405,000 296.53 11.80 - -
VIG 4.2 4.1 4.1 4.2 4 -100 -2.38% 1,014,826 4,146,286 139,947 6.48 - - 46,200
VIT 17.4 17.3 17.2 17.3 17 -100 -0.57% 1,906,147 36,192,095 337,344 15.62 4.67 - -
VKC 6.4 6.8 6.5 7 6.5 +400 +6.25% 272,670 1,887,126 131,097 6.07 66.67 - 4,000
VLA 13.5 13.5 13.5 0 0 0 0.00% - - 14,580 0.68 14.88 - -
VMC 11 10.9 10.9 10.9 10.4 -100 -0.91% 24,700 264,070 218,000 10.09 22.76 - 300
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.30 - - -
VMS 8.1 8.1 8.1 0 0 0 0.00% - - 72,900 3.38 11.46 - -
VNC 35 35 35 0 0 0 0.00% - - 367,485 17.01 10.49 - -
VNF 16 16.9 15.9 16.9 15.9 +900 +5.63% 1,400 23,180 141,567 6.55 10.18 - 100
VNR 21.5 21.6 21.5 21.6 21.3 +100 +0.47% 40,020 858,976 2,831,240 131.08 10.12 - -
VNT 78.1 78.1 78.1 0 0 0 0.00% - - 928,891 43.00 257.76 - -
VSA 18.5 20 20 20 20 +1,500 +8.11% 5,156 86,435 281,930 13.05 8.92 - -
VSM 19 19 19 0 0 0 0.00% - - 57,950 2.68 7.56 - -
VTC 11 11 11 11 11 0 0.00% 500 5,500 49,821 2.31 6.19 - -
VTH 9.4 9.4 9.4 0 0 0 0.00% - - 47,000 2.18 - - -
VTJ 4.2 4 4 4 4 -200 -4.76% 3,301 13,204 45,600 2.11 4.07 - -
VTL 17 17 17 0 0 0 0.00% - - 86,020 3.98 - - -
VTS 28.2 28.2 28.2 0 0 0 0.00% - - 56,400 2.61 - - -
VTV 5.5 5.5 5.5 5.5 5.3 0 0.00% 3,200 17,260 171,599 7.94 13.29 - -
VXB 6.9 6.3 7.3 7.3 6.3 -600 -8.70% 200 1,360 25,509 1.18 - - -
WCS 218 219 204 219 204 +1,000 +0.46% 500 108,000 547,500 25.35 9.55 - 100
WSS 4.8 4.7 4.6 4.7 4.5 -100 -2.08% 82,714 379,574 236,410 10.94 - - -
X20 8.5 8.5 8.5 0 0 0 0.00% - - 146,625 6.79 38.12 - -
合計 215,243,138 9,964.96 1,984,600 970,021
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)。