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

2024/07/26 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 236.66
+1.40/+0.60%
売買高 32,810,408 株
（前日比 -5.21%）
売買高（相対取引を含む） 36,749,608 株
（前日比 +0.09%）
値上がり銘柄数 97
値下がり銘柄数 65
変わらず銘柄数 153
総銘柄数 315
売買代金 658,743 百万VND
（前日比 -4.47%）
売買代金（相対取引を含む） 797,682 百万VND
（前日比 +1.70%）
HNX30 517.65 +4.01 +0.78%
LARGE 238.12 +1.64 +0.69%
MID/SMALL 827.94 +1.00 +0.12%
VNX Allshare 2,053.90 13.48 0.66%
前日終値 235.25 (07/25) 
始値 234.35
高値 236.66
安値 234.21 
年初来高値 248.36 (06/13) 
年初来安値 220.80 (04/19) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 989,620 2,077,860 -1,088,240
産業トレンド
+0.83 +0.58 -0.17 +0.71 +1.14 -0.25
-0.71 +0.34 +0.52 +0.25 +0.20 - -
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（2024/07/26 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://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 6.1 6 6.1 5.9 +100 +1.67% 322,100 420,825 26.80 - 27,500 15,500
ADC 20.8 0 0 0 0 0 0.00% - 82,741 5.27 - 0 0
ALT 15.1 14.7 14.7 14.7 14.7 -400 -2.65% 100 84,330 5.37 12.01 0 0
AMC 16.7 16.2 16.2 16.2 16.2 -500 -2.99% 100 46,170 2.94 8.42 0 0
AME 5.8 6.3 6.2 6.3 6.2 +500 +8.62% 1,100 410,760 26.16 19.38 0 0
AMV 3.3 3.3 3.3 3.4 3.3 0 0.00% 150,000 432,649 27.56 31.43 0 0
API 7.1 7.3 7.1 7.4 7.1 +200 +2.82% 423,600 613,813 39.10 - 22,400 4,900
APS 7.2 7.3 7.2 7.4 7.2 +100 +1.39% 461,600 605,900 38.59 - 21,700 5,100
ARM 24.3 26.6 24.3 26.6 24.3 +2,300 +9.47% 200 82,760 5.27 21.18 0 0
ATS 20.9 0 0 0 0 0 0.00% - 73,150 4.66 - 0 0
BAB 12.1 12.1 12.1 12.1 12 0 0.00% 3,600 10,840,797 690.50 11.74 0 200
BAX 40.4 40.2 40.2 40.2 40.2 -200 -0.50% 200 329,640 21.00 13.33 0 200
BBS 10.3 0 0 0 0 0 0.00% - 61,800 3.94 - 0 0
BCC 8 8 8.1 8.1 8 0 0.00% 56,300 985,678 62.78 - 800 0
BCF 33 34 33 34 32.1 +1,000 +3.03% 4,100 1,097,628 69.91 17.07 0 0
BDB 9.3 0 0 0 0 0 0.00% - 10,476 0.67 - 0 0
BED 30.8 0 0 0 0 0 0.00% - 92,400 5.89 - 0 0
BKC 6.4 6.4 6.5 6.5 6.4 0 0.00% 200 75,121 4.78 14.65 0 0
BNA 10.9 11.7 10.9 11.7 10.9 +800 +7.34% 259,200 292,498 18.63 6.39 0 0
BPC 8.6 0 0 0 0 0 0.00% - 32,680 2.08 - 0 0
BSC 14.6 0 0 0 0 0 0.00% - 46,001 2.93 - 0 0
BST 15.4 15.3 15.3 15.3 15.3 -100 -0.65% 700 16,830 1.07 9.22 0 0
BTS 5.5 5.4 5.5 5.5 5.4 -100 -1.82% 6,600 667,223 42.50 - 100 0
BTW 36.2 0 0 0 0 0 0.00% - 338,832 21.58 - 0 0
BVS 36.8 36.7 38.9 40.1 36.1 -100 -0.27% 351,100 2,649,745 168.77 17.88 300 54,260
BXH 16 0 0 0 0 0 0.00% - 48,193 3.07 - 0 0
C69 7 7.1 7 7.1 6.6 +100 +1.43% 757,200 438,780 27.95 45.81 2,600 2,600
CAG 7.9 7.9 7.9 8 7.9 0 0.00% 7,400 109,020 6.94 44.13 0 0
CAN 42.9 38.8 38.8 38.8 38.8 -4,100 -9.56% 1,100 194,000 12.36 16.07 0 0
CAP 50.6 50 50.6 50.6 49 -600 -1.19% 66,200 763,498 48.63 4.72 0 0
CCR 13.4 0 0 0 0 0 0.00% - 327,678 20.87 - 0 0
CDN 31.5 32 31.9 32 31.6 +500 +1.59% 2,000 3,168,000 201.78 11.51 0 0
CEO 15.5 15.3 14.3 15.7 14 -200 -1.29% 2,102,000 7,874,585 501.57 30.91 54,300 52,000
CET 6.2 0 0 0 0 0 0.00% - 37,510 2.39 - 0 0
CIA 10.6 10.7 10.5 10.7 10.5 +100 +0.94% 10,600 199,675 12.72 35.91 0 0
CJC 25.8 0 0 0 0 0 0.00% - 206,400 13.15 - 0 0
CKV 15.4 0 0 0 0 0 0.00% - 61,785 3.94 - 0 0
CLH 23 23.1 23 23.1 23 +100 +0.43% 7,800 277,200 17.66 5.88 4,300 0
CLM 82.8 80 80 80 80 -2,800 -3.38% 500 880,000 56.05 4.91 0 0
CMC 8 7.5 8.7 8.7 7.5 -500 -6.25% 800 34,208 2.18 49.02 0 0
CMS 17.1 17.1 17.1 17.2 16.6 0 0.00% 162,200 435,238 27.72 216.46 0 0
CPC 18.4 0 0 0 0 0 0.00% - 75,099 4.78 - 0 0
CSC 29.4 29.7 29.4 29.7 29.2 +300 +1.02% 30,700 925,889 58.97 18.22 0 0
CTB 22 0 0 0 0 0 0.00% - 300,960 19.17 - 0 0
CTC 1.3 0 0 0 0 0 0.00% - 20,540 1.31 - 0 0
CTP 8 7.8 7.8 8.2 7.8 -200 -2.50% 18,600 94,380 6.01 866.67 0 0
CTT 14.9 0 0 0 0 0 0.00% - 69,991 4.46 - 0 0
CVN 2.2 2.1 2.2 2.2 2.1 -100 -4.55% 424,900 62,370 3.97 7.12 0 0
CX8 7.2 0 0 0 0 0 0.00% - 19,240 1.23 - 0 0
D11 11.1 11.1 11.1 11.1 11.1 0 0.00% 500 81,453 5.19 20.18 0 0
DAD 18.8 0 0 0 0 0 0.00% - 87,593 5.58 - 0 0
DAE 12.9 0 0 0 0 0 0.00% - 24,841 1.58 - 0 0
DC2 8.7 8.2 8.5 8.7 8.2 -500 -5.75% 6,100 61,962 3.95 60.74 0 0
DDG 3.6 3.4 3.5 3.6 3.4 -200 -5.56% 293,000 271,456 17.29 - 0 0
DHP 10.8 10.8 10.8 10.8 10.8 0 0.00% 1,000 102,516 6.53 8.04 0 0
DHT 71.5 71.3 71.4 71.9 70.5 -200 -0.28% 45,100 5,870,861 373.94 42.39 2,710 1,000
DIH 17.9 17.7 16.9 17.7 16.9 -200 -1.12% 600 106,111 6.76 7.43 0 0
DL1 4.8 4.8 4.7 4.8 4.7 0 0.00% 233,900 509,933 32.48 12.09 0 0
DNC 41.2 45.3 45.3 45.3 45.3 +4,100 +9.95% 100 363,658 23.16 7.80 0 100
DNP 20.1 20 20 20 20 -100 -0.50% 7,900 2,378,022 151.47 58.82 0 0
DP3 63.5 64.2 63.5 64.2 63 +700 +1.1% 6,600 1,380,296 87.92 11.02 0 0
DS3 6.5 0 0 0 0 0 0.00% - 69,353 4.42 - 0 0
DST 3.9 4 3.9 4 3.7 +100 +2.56% 55,600 128,876 8.21 83.33 0 0
DTC 5.8 5.3 5.3 5.4 5.3 -500 -8.62% 54,700 53,000 3.38 - 0 0
DTD 29.3 30 29.1 30.2 29 +700 +2.39% 632,800 1,702,359 108.43 6.02 15,200 63,100
DTG 29.7 29.7 29.3 29.7 29.3 0 0.00% 1,800 215,717 13.74 7.04 0 0
DTK 15.4 13.9 13.9 14.1 13.9 -1,500 -9.74% 8,200 9,490,468 604.49 17.55 0 0
DVG 1.8 1.7 1.7 1.8 1.7 -100 -5.56% 154,900 47,600 3.03 24.64 0 0
DVM 10.6 10.8 10.5 10.8 10.4 +200 +1.89% 368,900 385,020 24.52 8.92 0 0
DXP 11.9 12 12 12.1 11.9 +100 +0.84% 76,400 718,922 45.79 10.20 0 0
EBS 10.9 0 0 0 0 0 0.00% - 108,625 6.92 - 0 0
ECI 24.5 0 0 0 0 0 0.00% - 43,120 2.75 - 0 0
EID 26.9 26.9 26.9 27 24.3 0 0.00% 9,500 403,500 25.70 6.25 0 0
EVS 6.9 7 7 7.1 6.9 +100 +1.45% 24,300 1,153,604 73.48 34.65 0 0
FID 1.6 1.5 1.5 1.5 1.5 -100 -6.25% 269,700 37,074 2.36 500.00 0 0
GDW 31.2 0 0 0 0 0 0.00% - 296,400 18.88 - 0 0
GIC 14.7 14.7 15.5 15.5 14.3 0 0.00% 1,800 178,164 11.35 10.71 100 0
GKM 40 38.5 36.3 39.3 36.3 -1,500 -3.75% 165,500 1,210,218 77.08 25.79 100 100
GLT 35 35 35 35 35 0 0.00% 100 327,283 20.85 63.18 0 0
GMA 53.6 0 0 0 0 0 0.00% - 1,072,000 68.28 - 0 0
GMX 19.2 18.5 19 19 18 -700 -3.65% 7,800 167,137 10.65 9.06 0 0
HAD 13.7 14.2 13.8 14.2 13.8 +500 +3.65% 2,000 56,800 3.62 13.73 0 0
HAT 46 0 0 0 0 0 0.00% - 143,658 9.15 - 0 0
HBS 9.3 9.3 9.3 9.3 9.1 0 0.00% 29,800 306,900 19.55 17.29 0 0
HCC 12.3 0 0 0 0 0 0.00% - 80,178 5.11 - 0 0
HCT 9.8 0 0 0 0 0 0.00% - 19,761 1.26 - 0 0
HDA 3.8 3.8 4 4 3.8 0 0.00% 3,700 104,880 6.68 - 0 0
HEV 30 0 0 0 0 0 0.00% - 30,000 1.91 - 0 0
HGM 54.5 0 0 0 0 0 0.00% - 649,679 41.38 - 0 0
HHC 115.2 0 0 0 0 0 0.00% - 1,892,160 120.52 - 0 0
HJS 33.7 33.7 33.8 33.8 33.7 0 0.00% 1,000 707,697 45.08 13.17 900 0
HKT 9 9.2 9.2 9.2 9.2 +200 +2.22% 100 56,442 3.60 122.67 0 0
HLC 13.2 13.2 13 13.2 13 0 0.00% 8,000 335,481 21.37 3.38 0 0
HLD 27 28 27 28.5 27 +1,000 +3.7% 86,200 560,000 35.67 169.70 1,400 0
HMH 13.9 0 0 0 0 0 0.00% - 178,582 11.37 - 0 0
HMR 23.1 23 22.7 23 22.4 -100 -0.43% 11,800 129,086 8.22 19.66 0 0
HOM 4.1 4.1 4.1 4.1 4 0 0.00% 16,400 295,191 18.80 - 0 0
HTC 21.8 0 0 0 0 0 0.00% - 359,700 22.91 - 0 0
HTP 6.2 5.6 5.6 5.6 5.6 -600 -9.68% 615,000 514,108 32.75 - 0 0
HUT 16.6 16.8 16.4 16.8 16.4 +200 +1.2% 797,300 14,994,201 955.04 184.62 27,500 6,100
HVT 84.3 82.5 84.5 84.5 82.2 -1,800 -2.14% 20,800 906,515 57.74 14.89 600 100
ICG 8 7.7 7.7 7.7 7.7 -300 -3.75% 100 135,304 8.62 - 0 0
IDC 57 57.7 57 58.2 57 +700 +1.23% 621,600 19,040,996 1,212.80 13.66 79,300 23,400
IDJ 6 6.2 6 6.2 5.9 +200 +3.33% 705,500 1,075,639 68.51 9.83 70,900 20,000
IDV 38 38.2 38 38.2 38 +200 +0.53% 14,300 1,369,790 87.25 6.74 0 0
INC 33.9 37.2 37.2 37.2 37.2 +3,300 +9.73% 100 74,400 4.74 36.90 0 0
INN 53 51.5 51.9 51.9 51.5 -1,500 -2.83% 5,600 924,734 58.90 9.81 0 0
IPA 13.4 13.5 13.5 13.5 13.3 +100 +0.75% 66,700 2,886,783 183.87 9.66 1,300 0
ITQ 2.7 2.7 2.8 2.8 2.6 0 0.00% 159,200 85,977 5.48 45.00 0 0
IVS 10.7 10.8 10.7 10.8 10.7 +100 +0.93% 30,700 748,980 47.71 27.69 14,400 4,300
KDM 17.8 18.3 17.1 19.2 17 +500 +2.81% 9,200 129,930 8.28 80.26 0 0
KHS 12.3 0 0 0 0 0 0.00% - 148,719 9.47 - 0 0
KKC 5.7 0 0 0 0 0 0.00% - 29,639 1.89 - 0 0
KMT 9.8 0 0 0 0 0 0.00% - 96,496 6.15 - 0 0
KSD 3.7 0 0 0 0 0 0.00% - 44,400 2.83 - 0 0
KSF 40.2 40.4 40.1 40.4 40 +200 +0.5% 21,100 12,120,000 771.97 87.26 0 0
KSQ 3.7 3.6 3.7 3.7 3.6 -100 -2.70% 131,700 108,000 6.88 13.58 500 0
KST 14.2 13.8 13.8 13.8 13.8 -400 -2.82% 100 82,690 5.27 15.86 0 0
KSV 35 36.3 35 36.3 35 +1,300 +3.71% 5,600 7,260,000 462.42 54.02 0 0
KTS 42.3 42.3 43 43 42.3 0 0.00% 800 214,461 13.66 5.61 0 0
KTT 2.7 2.6 2.5 2.7 2.5 -100 -3.70% 1,200 7,683 0.49 - 0 0
L14 32.3 31.9 32.3 32.6 31.5 -400 -1.24% 53,300 984,412 62.70 40.64 0 0
L18 34.6 35.5 34.8 36 34.4 +900 +2.6% 56,100 1,353,137 86.19 32.16 0 0
L40 19.5 21.4 21.4 21.4 21.4 +1,900 +9.74% 200 76,548 4.88 68.81 0 0
LAS 24.6 24.8 24.6 25 24.3 +200 +0.81% 859,900 2,798,839 178.27 20.93 64,700 222,300
LBE 22.5 23 23 23 23 +500 +2.22% 4,000 45,998 2.93 31.59 0 0
LCD 21.7 0 0 0 0 0 0.00% - 32,549 2.07 - 0 0
LDP 18.2 18.2 18.2 18.2 18.2 0 0.00% 100 231,197 14.73 - 0 0
LHC 69.5 69.5 69.6 73 67.9 0 0.00% 22,500 1,000,800 63.75 12.26 0 0
LIG 3.9 3.9 3.9 4 3.8 0 0.00% 135,900 367,461 23.41 125.81 0 0
MAC 18 17.7 18 18.5 17.7 -300 -1.67% 400 267,973 17.07 6.34 0 0
MAS 37.5 37 37.5 37.5 37 -500 -1.33% 200 157,904 10.06 55.56 100 0
MBG 3.7 3.7 3.7 3.8 3.7 0 0.00% 58,600 444,809 28.33 - 0 0
MBS 30.5 31 30.5 31 30.2 +500 +1.64% 1,867,800 13,566,839 864.13 24.72 28,900 0
MCC 12 0 0 0 0 0 0.00% - 59,833 3.81 - 0 0
MCF 8.8 8.9 8.9 8.9 8.9 +100 +1.14% 400 95,923 6.11 10.66 0 0
MCO 16.5 16.5 17.7 17.7 16.4 0 0.00% 8,200 67,715 4.31 214.29 0 0
MDC 10.4 10.3 10.5 10.5 10.3 -100 -0.96% 23,000 220,609 14.05 4.16 0 0
MED 24.4 26.8 22.2 26.8 22.2 +2,400 +9.84% 2,600 332,588 21.18 28.33 0 0
MEL 6.9 0 0 0 0 0 0.00% - 103,500 6.59 - 0 0
MHL 3.3 0 0 0 0 0 0.00% - 17,452 1.11 - 0 0
MKV 9.1 9.8 9.5 9.8 9.5 +700 +7.69% 900 49,000 3.12 7.90 0 0
MST 5.1 5.1 5 5.1 4.9 0 0.00% 329,700 387,622 24.69 5.34 9,700 0
MVB 21.5 0 0 0 0 0 0.00% - 2,257,500 143.79 - 0 0
NAG 11.5 11.5 11.5 11.5 11.3 0 0.00% 49,700 363,935 23.18 15.19 4,200 1,700
NAP 10.3 0 0 0 0 0 0.00% - 221,627 14.12 - 0 0
NBC 11.5 11.5 11.5 11.6 11.4 0 0.00% 98,600 425,490 27.10 4.09 1,200 0
NBP 12.7 12.7 12.7 12.7 12.7 0 0.00% 2,200 163,392 10.41 18.90 0 0
NBW 27.9 30.5 30.5 30.5 30.5 +2,600 +9.32% 100 332,450 21.18 13.12 0 0
NDN 10.2 10.3 10.3 10.4 10 +100 +0.98% 184,600 738,077 47.01 3.38 2,600 55,900
NDX 6.1 6.1 6 6.1 6 0 0.00% 200 58,484 3.73 14.22 0 0
NET 96.9 97.5 97.8 98 93 +600 +0.62% 31,300 2,183,841 139.10 12.24 0 100
NFC 15 16.5 16.5 16.5 16.5 +1,500 +10% 200 259,566 16.53 9.22 0 0
NHC 33 0 0 0 0 0 0.00% - 100,371 6.39 - 0 0
NRC 4.3 4.4 4.3 4.4 4.3 +100 +2.33% 109,500 407,430 25.95 34.11 0 0
NSH 4.9 4.9 4.9 5 4.8 0 0.00% 15,800 101,398 6.46 111.36 0 600
NST 11.2 11.1 11.1 11.1 10.8 -100 -0.89% 12,400 124,342 7.92 11.06 0 0
NTH 55 0 0 0 0 0 0.00% - 594,113 37.84 - 0 0
NTP 61 61.5 61.5 62.9 60 +500 +0.82% 464,500 8,765,735 558.33 15.81 32,200 6,300
NVB 9.3 9.2 9.3 9.5 9.1 -100 -1.08% 233,900 5,122,593 326.28 - 3,800 50,100
OCH 6.1 6.2 6.1 6.2 6.1 +100 +1.64% 900 1,240,000 78.98 10.15 0 0
ONE 5.6 5.6 5.7 5.7 5.5 0 0.00% 81,700 44,204 2.82 24.56 10,000 0
PBP 14 13.8 14.3 14.4 13.7 -200 -1.43% 6,700 66,233 4.22 10.32 0 0
PCE 19.9 19.8 19.9 19.9 19.8 -100 -0.50% 600 198,000 12.61 12.18 0 0
PCG 5.9 0 0 0 0 0 0.00% - 111,333 7.09 - 0 0
PCH 11.1 10.7 11.1 11.1 10.5 -400 -3.60% 130,000 258,940 16.49 19.89 0 0
PCT 10 11 10.2 11 10.2 +1,000 +10% 25,500 550,390 35.06 10.70 0 0
PDB 9.7 10 9.7 10 9.7 +300 +3.09% 400 89,100 5.68 52.91 0 0
PEN 7.3 0 0 0 0 0 0.00% - 36,500 2.32 - 0 0
PGN 6.3 0 0 0 0 0 0.00% - 59,629 3.80 - 0 0
PGS 32.6 0 0 0 0 0 0.00% - 1,629,961 103.82 - 0 0
PGT 3.6 3.4 3.5 3.5 3.3 -200 -5.56% 13,200 31,422 2.00 2.82 0 0
PHN 75.1 0 0 0 0 0 0.00% - 544,769 34.70 - 0 0
PIA 33.7 34.8 30.5 34.8 30.5 +1,100 +3.26% 200 135,720 8.64 10.31 0 100
PIC 27 0 0 0 0 0 0.00% - 900,177 57.34 - 0 0
PJC 25.8 0 0 0 0 0 0.00% - 189,033 12.04 - 0 0
PLC 25.6 25.7 25.6 26 25.6 +100 +0.39% 81,400 2,076,497 132.26 21.91 1,100 0
PMB 10.7 10.6 10.7 10.7 10.6 -100 -0.93% 4,600 127,200 8.10 25.12 0 0
PMC 96.8 98 95.8 100 95.8 +1,200 +1.24% 900 914,592 58.25 14.99 500 500
PMP 12.6 12.7 12.6 12.7 12.6 +100 +0.79% 2,800 53,340 3.40 8.60 0 0
PMS 30.7 30.7 30.7 30.7 30.7 0 0.00% 1,200 221,094 14.08 7.94 0 0
POT 17.9 0 0 0 0 0 0.00% - 347,797 22.15 - 0 0
PPE 12 0 0 0 0 0 0.00% - 24,000 1.53 - 0 0
PPP 17.4 16 16 16 16 -1,400 -8.05% 100 140,800 8.97 7.76 0 100
PPS 11.9 11.9 11.9 11.9 11.8 0 0.00% 5,200 178,500 11.37 12.62 0 0
PPT 11.4 11.4 11.4 11.5 11.2 0 0.00% 374,100 179,550 11.44 23.27 0 0
PPY 9.4 9.8 9.5 9.8 9.5 +400 +4.26% 9,900 91,571 5.83 8.62 0 0
PRC 19.1 19.5 19.3 19.5 19.3 +400 +2.09% 1,000 23,400 1.49 203.13 0 0
PRE 18.9 19 18.9 19 18.9 +100 +0.53% 1,500 1,983,600 126.34 8.48 0 300
PSC 10.4 0 0 0 0 0 0.00% - 74,880 4.77 - 0 0
PSD 13.1 13 13.1 13.1 13 -100 -0.76% 29,100 673,763 42.91 10.87 0 0
PSE 10.8 10.7 10.7 10.7 10.7 -100 -0.93% 400 133,750 8.52 13.84 0 0
PSI 7.6 7.5 7.6 7.7 7.5 -100 -1.32% 44,800 448,810 28.59 18.34 0 0
PSW 8.3 8.3 8.3 8.3 8.3 0 0.00% 1,000 141,100 8.99 85.57 0 0
PTD 7.7 0 0 0 0 0 0.00% - 38,499 2.45 - 0 0
PTI 30.4 30.4 30.4 30.4 28.1 0 0.00% 8,300 2,444,030 155.67 9.67 700 0
PTS 9.3 9.3 9.3 9.3 9.3 0 0.00% 100 51,782 3.30 136.76 0 0
PV2 2.6 2.6 2.7 2.7 2.5 0 0.00% 88,800 95,859 6.11 11.21 0 0
PVB 28.2 28.9 28.2 29.1 28.2 +700 +2.48% 211,100 624,240 39.76 185.26 27,100 7,100
PVC 13.6 13.8 13.7 13.9 13.7 +200 +1.47% 537,000 1,120,484 71.37 55.20 0 0
PVG 7 7.2 7.1 7.2 7 +200 +2.86% 54,000 287,989 18.34 240.00 10,000 0
PVI 51.5 53 52 53.4 52 +1,500 +2.91% 44,000 12,414,819 790.75 13.13 16,100 2,300
PVS 41 41.8 41.1 41.8 40.8 +800 +1.95% 2,541,400 19,978,991 1,272.55 26.47 265,400 835,200
QHD 37.9 0 0 0 0 0 0.00% - 209,387 13.34 - 0 0
QST 20.2 0 0 0 0 0 0.00% - 65,448 4.17 - 0 0
QTC 12.9 0 0 0 0 0 0.00% - 34,830 2.22 - 0 0
RCL 12.7 0 0 0 0 0 0.00% - 176,006 11.21 - 0 0
S55 55.8 55.8 55.8 55.8 55.8 0 0.00% 700 558,000 35.54 9.55 0 0
S99 9.6 9.7 9.6 9.8 9.6 +100 +1.04% 59,200 911,774 58.07 9.87 0 0
SAF 49.5 0 0 0 0 0 0.00% - 596,306 37.98 - 0 0
SCG 64.6 64.9 64.7 65 64.7 +300 +0.46% 42,500 5,516,500 351.37 271.55 0 0
SCI 11.2 11.4 11.1 11.5 11.1 +200 +1.79% 4,200 289,672 18.45 13.72 0 0
SD5 7.7 7.8 7.7 7.8 7.6 +100 +1.3% 3,300 202,799 12.92 9.63 0 0
SD6 2.9 3 2.7 3 2.7 +100 +3.45% 26,300 104,315 6.64 - 0 0
SD9 12.8 13.3 12.8 14 12.6 +500 +3.91% 102,900 455,312 29.00 38.11 0 700
SDA 5.6 5.6 5.6 5.7 5.5 0 0.00% 40,600 146,754 9.35 - 0 0
SDC 8.5 0 0 0 0 0 0.00% - 22,182 1.41 - 0 0
SDG 16 0 0 0 0 0 0.00% - 162,240 10.33 - 0 0
SDN 31.5 32 33 33 31.5 +500 +1.59% 1,200 97,166 6.19 7.37 0 0
SDU 16.6 0 0 0 0 0 0.00% - 332,000 21.15 - 0 0
SEB 48.5 51 51 51 51 +2,500 +5.15% 200 1,631,998 103.95 11.14 0 0
SED 21.6 21.5 21.6 21.6 21.5 -100 -0.46% 6,100 199,344 12.70 5.83 0 0
SFN 17.9 0 0 0 0 0 0.00% - 51,268 3.27 - 0 0
SGC 110 109.8 110 110 109.8 -200 -0.18% 200 784,804 49.99 15.26 0 100
SGD 14.4 0 0 0 0 0 0.00% - 58,219 3.71 - 0 0
SGH 35.2 31.7 31.7 31.7 31.7 -3,500 -9.94% 100 391,942 24.96 25.63 0 0
SHE 10.7 10.7 10.3 10.7 10.3 0 0.00% 200 123,077 7.84 6.88 0 0
SHN 6.4 6.7 6.7 6.7 6.7 +300 +4.69% 100 868,368 55.31 257.69 0 0
SHS 16.6 16.8 16.6 16.9 16.6 +200 +1.2% 4,691,200 13,661,033 870.13 24.42 110 302,600
SJ1 11.5 11.6 11.9 12 10.4 +100 +0.87% 5,900 272,416 17.35 26.19 0 0
SJE 25.2 26.1 24.8 26.2 24.3 +900 +3.57% 24,200 630,803 40.18 7.76 0 0
SLS 194.6 192 195 197.8 192 -2,600 -1.34% 22,500 1,880,053 119.75 3.59 100 3,800
SMN 12.7 0 0 0 0 0 0.00% - 55,944 3.56 - 0 0
SMT 5.3 5.3 5.3 5.3 5.3 0 0.00% 300 28,977 1.85 - 0 0
SPC 9.9 0 0 0 0 0 0.00% - 104,247 6.64 - 0 0
SPI 2.2 2.2 2.3 2.3 2.2 0 0.00% 1,100 36,993 2.36 - 0 0
SRA 3.6 3.7 3.7 3.8 3.6 +100 +2.78% 154,100 159,840 10.18 32.74 0 0
SSM 6.9 7.5 7.5 7.5 7.5 +600 +8.7% 600 37,106 2.36 25.00 0 0
STC 17.5 17.5 17.5 17.5 17.5 0 0.00% 200 99,147 6.32 9.38 0 0
STP 10.2 10.8 10.6 10.8 10.6 +600 +5.88% 300 86,638 5.52 8.58 0 0
SVN 3 3 3 3 2.9 0 0.00% 26,500 63,000 4.01 88.24 0 0
SZB 41.8 41.8 41.9 41.9 41.8 0 0.00% 3,100 1,254,000 79.87 11.68 0 0
TA9 12.8 12.9 12.9 13.3 12.9 +100 +0.78% 9,500 160,215 10.20 8.39 0 0
TBX 22.3 0 0 0 0 0 0.00% - 33,679 2.15 - 0 0
TDT 7.1 7.1 6.9 7.1 6.9 0 0.00% 58,000 169,665 10.81 13.08 0 0
TET 28.6 0 0 0 0 0 0.00% - 163,104 10.39 - 0 0
TFC 19.2 20.4 19 20.4 18.9 +1,200 +6.25% 16,400 343,332 21.87 6.63 0 200
THB 11.8 11.8 11.8 11.8 11.8 0 0.00% 100 134,810 8.59 46.09 0 0
THD 35.5 35.6 35.7 35.7 35.6 +100 +0.28% 1,000 13,705,999 872.99 77.73 0 0
THS 13.5 14.3 14.3 14.3 14.3 +800 +5.93% 100 38,610 2.46 16.36 0 0
THT 12.8 12.8 12.6 13 12.6 0 0.00% 28,500 314,484 20.03 4.41 800 1,700
TIG 14.8 14.9 14.5 15.1 14.5 +100 +0.68% 1,571,300 2,884,732 183.74 11.93 1,000 173,300
TJC 16.3 16.3 16.3 16.3 16.3 0 0.00% 500 140,180 8.93 3.73 0 0
TKG 2.5 2.4 2.6 2.6 2.3 -100 -4.00% 156,300 15,157 0.97 8.16 0 0
TKU 15.5 17 17 17 17 +1,500 +9.68% 100 796,984 50.76 - 0 0
TMB 89.8 89 88 89.6 88 -800 -0.89% 9,200 1,335,000 85.03 4.03 0 0
TMC 9.5 0 0 0 0 0 0.00% - 117,800 7.50 - 0 0
TMX 9.3 10.2 10.2 10.2 10.2 +900 +9.68% 100 61,200 3.90 17.38 100 0
TNG 24.5 24.7 24.5 24.7 24.3 +200 +0.82% 1,134,700 2,804,018 178.60 12.88 1,500 34,900
TOT 19 19 19 19 19 0 0.00% 1,300 159,045 10.13 5.83 0 0
TPH 10.3 0 0 0 0 0 0.00% - 21,589 1.38 - 0 0
TPP 10.1 10.5 10.7 10.7 10.5 +400 +3.96% 200 472,500 30.10 23.65 0 0
TSB 46.9 47 46.9 47 46 +100 +0.21% 2,600 317,038 20.19 74.96 400 0
TTC 10.4 0 0 0 0 0 0.00% - 61,781 3.94 - 0 0
TTH 3.2 3.2 3.2 3.2 3.1 0 0.00% 206,600 119,600 7.62 6.19 0 0
TTL 7.7 7.7 7.7 7.7 7.7 0 0.00% 400 322,273 20.53 13.65 0 0
TTT 32 0 0 0 0 0 0.00% - 146,247 9.32 - 0 0
TV3 12.2 12.3 12.2 12.3 12.2 +100 +0.82% 400 117,063 7.46 8.77 0 0
TV4 14 14.1 14.1 14.1 14.1 +100 +0.71% 100 278,919 17.77 8.51 0 0
TVC 10.4 10.6 10.8 10.8 10.4 +200 +1.92% 296,800 1,257,273 80.08 5.08 60,600 5,300
TVD 12.6 12.7 12.6 12.7 12.6 +100 +0.79% 26,800 571,028 36.37 4.13 1,400 0
TXM 9 9 9.1 9.4 8.3 0 0.00% 100,300 63,000 4.01 - 0 0
UNI 9.3 8.7 9.2 9.3 8.7 -600 -6.45% 37,300 135,873 8.65 202.33 0 0
V12 14 0 0 0 0 0 0.00% - 162,904 10.38 - 0 0
V21 6.7 0 0 0 0 0 0.00% - 80,399 5.12 - 0 0
VBC 21.6 21 21 21 21 -600 -2.78% 1,500 157,499 10.03 7.07 0 0
VC1 8.7 0 0 0 0 0 0.00% - 104,400 6.65 - 0 0
VC2 7.7 7.6 7.7 7.7 7.6 -100 -1.30% 14,700 510,716 32.53 27.84 0 500
VC3 27.2 27.8 27.1 27.8 27 +600 +2.21% 386,900 3,106,433 197.86 22.03 0 0
VC6 20 20 20 20 20 0 0.00% 300 175,998 11.21 11.15 0 0
VC7 9.7 9.6 9.8 9.8 9.5 -100 -1.03% 176,000 922,469 58.76 11.93 0 4,200
VC9 4.5 4.5 4.5 4.5 4.5 0 0.00% 200 75,128 4.79 45.92 0 0
VCC 9.8 0 0 0 0 0 0.00% - 235,200 14.98 - 0 0
VCM 13 12.3 12.3 12.3 12.3 -700 -5.38% 100 36,900 2.35 43.01 0 0
VCS 68.8 69.5 68.8 70 68.8 +700 +1.02% 134,000 11,120,000 708.28 13.79 0 43,400
VDL 12 12 12 12 12 0 0.00% 100 175,886 11.20 - 0 100
VE1 3.4 3.4 3.5 3.5 3.4 0 0.00% 600 20,166 1.28 - 0 0
VE3 8.9 0 0 0 0 0 0.00% - 11,745 0.75 - 0 0
VE4 259.4 0 0 0 0 0 0.00% - 266,663 16.98 - 0 0
VE8 5.4 0 0 0 0 0 0.00% - 9,720 0.62 - 0 0
VFS 15.9 16 15.9 16 15.5 +100 +0.63% 1,341,200 1,920,000 122.29 11.70 71,700 0
VGP 28.8 29 28.5 29 28.5 +200 +0.69% 2,800 226,952 14.46 13.18 100 0
VGS 34.3 34.8 34.3 35 34.2 +500 +1.46% 795,600 1,853,785 118.08 33.85 13,800 68,600
VHE 3.1 3 3.1 3.1 2.9 -100 -3.23% 72,800 99,420 6.33 61.22 0 0
VHL 12.1 0 0 0 0 0 0.00% - 302,500 19.27 - 0 0
VIF 16 16.4 16 16.4 15.9 +400 +2.5% 800 5,740,000 365.61 21.72 0 0
VIG 7.2 7.2 7.3 7.3 7.2 0 0.00% 72,200 324,960 20.70 10.47 5,000 0
VIT 18.4 0 0 0 0 0 0.00% - 919,994 58.60 - 0 0
VLA 14.3 14.2 14.2 14.2 14.2 -100 -0.70% 100 56,743 3.61 507.14 0 0
VMC 6.8 6.8 6.8 6.8 6.8 0 0.00% 700 161,561 10.29 34.69 0 0
VMS 25.7 0 0 0 0 0 0.00% - 231,300 14.73 - 0 0
VNC 39.9 39.3 39.5 39.5 39.3 -600 -1.50% 200 412,633 26.28 11.30 0 0
VNF 10.4 0 0 0 0 0 0.00% - 329,684 21.00 - 0 0
VNR 25.7 25.7 26 26 25.7 0 0.00% 18,000 4,261,333 271.42 10.43 1,000 0
VNT 47.9 0 0 0 0 0 0.00% - 797,252 50.78 - 0 0
VSA 23 22.9 23.2 23.2 22.9 -100 -0.43% 6,200 322,810 20.56 7.55 0 0
VSM 18.5 18.5 18.5 18.5 18.5 0 0.00% 800 62,067 3.95 5.26 0 0
VTC 9.3 9.5 9.4 9.5 9.4 +200 +2.15% 400 43,027 2.74 47.26 0 0
VTH 7.6 0 0 0 0 0 0.00% - 60,040 3.82 - 0 0
VTJ 4.3 0 0 0 0 0 0.00% - 49,020 3.12 - 0 0
VTV 5.2 5.2 5.1 5.2 5.1 0 0.00% 18,600 162,239 10.33 30.59 0 0
VTZ 14.2 14.1 14.4 14.5 14 -100 -0.70% 506,600 606,300 38.62 20.64 4,800 2,800
WCS 235 230.1 230.1 230.1 230.1 -4,900 -2.09% 100 575,250 36.64 11.11 0 100
WSS 5.4 5.3 5.4 5.4 5.3 -100 -1.85% 11,400 266,590 16.98 160.61 0 0
X20 10 0 0 0 0 0 0.00% - 172,500 10.99 - 0 0
合計 327,579,161 20,864.91 989,620 2,077,860
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）。

ページトップへ