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

2021/05/11 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 279.76
-0.50/-0.18%
売買高 110,156,837 株
（前日比 +0.21%）
売買高（相対取引を含む） 112,188,569 株
（前日比 -3.21%）
値上がり銘柄数 121
値下がり銘柄数 100
変わらず銘柄数 141
総銘柄数 362
売買代金 2,271,077 百万VND
（前日比 +3.82%）
売買代金（相対取引を含む） 2,306,256 百万VND
（前日比 +0.81%）
HNX30 417.40 -1.07 -0.26%
LARGE 326.26 -1.26 -0.38%
MID/SMALL 627.51 +2.42 +0.39%
VNX Allshare 2,031.52 -10.22 -0.49%
前日終値 280.27 (05/10) 
始値 280.27
高値 282.58
安値 278.93
年初来高値 296.48 (04/20) 
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) N/A N/A 0
金額 (百万VND) 0 0 0
産業トレンド
+0.89 +0.50 -0.20 -0.08 -0.26 -0.06
-0.45 +0.34 +1.06 +0.26 +1.03 - -
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（2021/05/11 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 14.5 14.5 14.5 14.6 14.3 0 0.00% 723,824 10,678,273 462,187 21.90 13.60 - -
ABT 30 29.5 29.9 30 29.5 -500 -1.67% 5,500 163,800 339,169 16.07 6.97 - -
ACM 3.5 3.4 3.5 3.6 3.3 -100 -2.86% 962,151 3,291,040 173,400 8.22 8.46 - -
ADC 24 24 24 0 0 0 0.00% - - 73,440 3.48 8.30 - -
ALT 12.2 12.2 12.2 0 0 0 0.00% - - 69,988 3.32 8.33 - -
AMC 22.3 22.3 22.3 0 0 0 0.00% - - 63,555 3.01 7.96 - -
AME 8.9 8.6 8.7 8.7 8.2 -300 -3.37% 8,129 70,133 216,720 10.27 11.03 - -
AMV 10 10 10 10.2 9.9 0 0.00% 918,810 9,192,454 911,089 43.18 1.73 - -
API 23.7 25 23.7 25.9 23.7 +1,300 +5.49% 60,200 1,520,560 885,000 41.94 36.60 - -
APP 7.4 7.4 7.5 7.5 6.7 0 0.00% 1,220 8,768 34,962 1.66 - - -
APS 10.3 10.3 10.4 10.5 10.1 0 0.00% 952,030 9,815,399 401,700 19.04 - - -
ARM 40 40 40 0 0 0 0.00% - - 124,451 5.90 13.85 - -
ART 10 10 10 10.6 9.9 0 0.00% 7,190,102 73,550,256 969,225 45.93 8.65 - -
ASG 36 36.8 36.1 36.8 36 +800 +2.22% 32,030 1,163,897 2,320,055 109.96 12.63 - -
ATS 30.6 30.6 30.6 0 0 0 0.00% - - 107,100 5.08 2550.00 - -
BAB 24.8 25.3 24.8 25.4 24.7 +500 +2.02% 59,310 1,489,712 17,925,050 849.53 20.44 - -
BAX 73.3 73 73.5 73.5 72.9 -300 -0.41% 18,800 1,373,440 598,600 28.37 7.41 - -
BBC 64 64 64 0 0 0 0.00% - - 986,930 46.77 10.97 - -
BBS 12 11.5 11.5 11.5 11.5 -500 -4.17% 200 2,300 69,000 3.27 12.30 - -
BCC 11.3 11.2 11.4 11.4 11 -100 -0.88% 603,111 6,762,175 1,379,950 65.40 9.44 - -
BCF 43 41 42.4 42.4 40.8 -2,000 -4.65% 3,600 151,740 864,433 40.97 11.41 - -
BDB 10.8 10.8 10.8 0 0 0 0.00% - - 12,166 0.58 12.40 - -
BED 28.8 28.8 28.8 0 0 0 0.00% - - 86,400 4.09 12.59 - -
BII 8.9 9.3 9.5 9.7 9.3 +400 +4.49% 1,068,475 10,172,843 536,424 25.42 - - -
BKC 5.6 5.2 5.6 5.6 5.1 -400 -7.14% 2,670 13,722 61,036 2.89 4.78 - -
BLF 3.9 3.9 3.9 0 0 0 0.00% - - 44,850 2.13 8.50 - -
BNA 39.8 43.7 39.9 43.7 39.8 +3,900 +9.80% 310,700 13,294,670 349,600 16.57 30.03 - -
BPC 10.5 10.8 10.5 10.8 10.5 +300 +2.86% 1,487 15,707 41,040 1.95 7.84 - -
BSC 15.8 15.8 15.8 15.8 15.8 0 0.00% 200 3,160 49,782 2.36 67.81 - -
BSI 15.2 15 15.2 15.6 14.5 -200 -1.32% 1,734,719 26,435,286 1,823,560 86.42 15.37 - -
BST 16.1 16.1 16.1 0 0 0 0.00% - - 17,710 0.84 15.66 - -
BTS 6.4 6.6 6.4 6.7 6.4 +200 +3.13% 127,417 839,151 815,495 38.65 13.58 - -
BTW 32.8 32.8 32.8 0 0 0 0.00% 1 35 307,008 14.55 11.06 - -
BVS 21.6 21.7 21.8 22.8 21.7 +100 +0.46% 657,684 14,474,986 1,566,743 74.25 12.82 - -
BXH 12 12 12 0 0 0 0.00% - - 36,144 1.71 10.39 - -
C69 10.5 10.3 10.5 10.8 10.3 -200 -1.90% 146,545 1,537,203 309,000 14.64 23.15 - -
C92 6 5.9 6 6 5.4 -100 -1.67% 2,540 13,826 31,346 1.49 - - -
CAG 15.5 15.5 14.8 15.5 14.8 0 0.00% 2,600 38,950 213,900 10.14 57.62 - -
CAN 33.6 35 35 35 35 +1,400 +4.17% 150 5,115 175,000 8.29 11.98 - -
CAP 56.3 56.5 56.6 56.6 56 +200 +0.36% 5,200 291,990 295,835 14.02 14.96 - -
CDN 27.8 29.9 27 29.9 26.5 +2,100 +7.55% 19,500 551,640 2,960,100 140.29 16.08 - -
CEO 9.4 9.6 9.4 9.8 9.4 +200 +2.13% 2,651,400 25,444,100 2,470,464 117.08 4.66 - -
CET 5.6 6.1 5.6 6.1 5.5 +500 +8.93% 25,900 151,310 36,905 1.75 - - -
CIA 11.7 11.8 12.4 12.4 11.7 +100 +0.85% 4,068 48,050 216,909 10.28 6.10 - -
CJC 22 22 22 0 0 0 0.00% - - 88,000 4.17 - - -
CKV 12.7 13 12.9 13 12.9 +300 +2.36% 5,600 72,570 52,156 2.47 9.78 - -
CLH 22.2 22.3 22.2 22.3 22.2 +100 +0.45% 8,000 177,750 267,600 12.68 5.82 - -
CLM 32.9 32.9 32.9 32.9 32.9 0 0.00% 700 23,030 361,900 17.15 9.64 - -
CMC 6.4 6.4 6.4 6.4 6.4 0 0.00% 200 1,280 29,191 1.38 914.29 - -
CMS 4.2 4.1 4.2 4.2 3.8 -100 -2.38% 37,100 147,110 70,520 3.34 15.24 - -
CPC 18.4 18.4 18.4 0 0 0 0.00% 58 1,044 75,099 3.56 6.88 - -
CSC 41.4 41.9 41.7 42.5 40.5 +500 +1.21% 160,500 6,653,022 901,892 42.74 301.44 - -
CTB 29.9 29.9 29.9 0 0 0 0.00% - - 409,032 19.39 11.59 - -
CTC 7.5 6.8 7.5 7.5 6.8 -700 -9.33% 193,410 1,359,978 107,439 5.09 566.67 - -
CTP 5.6 5.5 5.5 5.6 5.5 -100 -1.79% 21,600 119,250 66,550 3.15 10.36 - -
CTT 10.9 10.9 10.9 0 0 0 0.00% - - 51,201 2.43 7.30 - -
CTX 7.8 8 7.7 8 7.5 +200 +2.56% 4,100 31,200 631,258 29.92 3.14 - -
CVN 9.4 9.3 9.5 9.5 9.2 -100 -1.06% 141,410 1,321,955 107,415 5.09 1.64 - -
CX8 7.6 7.6 7.6 0 0 0 0.00% - - 16,784 0.80 24.28 - -
D11 26.5 26.5 24.9 26.5 24.9 0 0.00% 11,900 310,490 173,627 8.23 7.15 - -
DAD 17.8 17 17.5 17.5 17 -800 -4.49% 700 12,030 79,206 3.75 7.31 - -
DAE 20.4 19.9 19.9 19.9 19.9 -500 -2.45% 400 7,960 29,824 1.41 7.92 - -
DC2 15.8 15.9 15.5 15.9 15.4 +100 +0.63% 12,800 201,390 40,068 1.90 5.71 - -
DDG 35.6 35.3 35.5 35.9 35.3 -300 -0.84% 242,100 8,434,619 1,006,754 47.71 29.81 - -
DHP 10.8 10.8 10.8 10.8 10.8 0 0.00% 3,200 34,560 102,516 4.86 8.48 - -
DHT 48.9 50 49.1 50.5 48.4 +1,100 +2.25% 14,810 728,160 1,320,366 62.58 11.79 - -
DIH 22.4 23.3 24.6 24.6 20.3 +900 +4.02% 8,800 186,910 137,709 6.53 78.45 - -
DL1 11 11.8 11.4 11.8 11.4 +800 +7.27% 4,600 52,720 1,193,893 56.58 75.16 - -
DNC 58.2 52.4 52.4 52.4 52.4 -5,800 -9.97% 200 10,480 269,223 12.76 10.45 - -
DNM 50.4 46.5 50.6 51.5 46.5 -3,900 -7.74% 186,825 8,929,996 203,559 9.65 23.59 - -
DNP 23 23 23 23 23 0 0.00% 37,505 862,615 2,510,351 118.97 109.00 - -
DP3 110.5 111 111 111 111 +500 +0.45% 265 29,390 954,600 45.24 11.80 - -
DPC 15 16.5 16.5 16.5 16.5 +1,500 +10.00% 1,700 28,050 36,915 1.75 6.35 - -
DPS 0.3 0.3 0.3 0 0 0 0.00% - - 9,326 0.44 - - -
DS3 6.1 6.1 6.1 6.2 5.9 0 0.00% 59,600 354,030 65,085 3.08 8.92 - -
DST 4 4 4 4.1 3.9 0 0.00% 1,070,547 4,282,148 128,876 6.11 - - -
DTD 32 31.7 32 32 31.4 -300 -0.94% 76,800 2,433,740 871,609 41.31 9.18 - -
DTK 11.5 11.5 11.5 0 0 0 0.00% - - 7,820,000 370.62 13.92 - -
DVG 18.1 18.8 19 19.2 18.4 +700 +3.87% 20,700 387,870 75,200 3.56 20.04 - -
DXP 15.5 15.5 15.5 15.7 15.4 0 0.00% 211,156 3,277,458 402,799 19.09 9.76 - -
DZM 5.5 5.6 5.6 5.6 5.6 +100 +1.82% 6,200 34,720 30,218 1.43 26.42 - -
EBA 9.6 9.6 9.6 0 0 0 0.00% - - 148,800 7.05 26.37 - -
EBS 9.5 9.5 9.5 0 0 0 0.00% - - 94,673 4.49 10.23 - -
ECI 22.1 24.1 24.1 24.1 24.1 +2,000 +9.05% 101 2,432 42,416 2.01 10.04 - -
EID 16.2 16 15.8 16.2 15.8 -200 -1.23% 5,335 85,260 240,000 11.37 6.11 - -
EVS 18.7 18.7 18.7 19.2 18.4 0 0.00% 360,400 6,732,300 1,122,007 53.18 137.50 - -
FID 3.8 4.1 3.8 4.1 3.8 +300 +7.89% 189,100 763,220 96,514 4.57 - - -
GDW 31.3 29 29 29 29 -2,300 -7.35% 200 5,800 275,500 13.06 16.10 - -
GIC 20.9 21 21 21.3 20.9 +100 +0.48% 26,421 555,239 254,520 12.06 6.34 - -
GKM 13.7 14 13.7 14.1 13.7 +300 +2.19% 386,200 5,357,510 208,372 9.88 72.92 - -
GLT 29.7 27.1 32.6 32.6 27 -2,600 -8.75% 15,100 410,210 220,358 10.44 16.52 - -
GMA 48.1 47.7 47.7 47.7 47.7 -400 -0.83% 100 4,770 286,200 13.56 70.35 - -
GMX 29.3 26.8 26.8 26.8 26.8 -2,500 -8.53% 100 2,680 142,427 6.75 7.69 - -
HAD 17.2 17.1 17.1 17.2 17.1 -100 -0.58% 4,400 75,250 68,400 3.24 6.90 - -
HAT 21.5 21.5 21.5 0 0 0 0.00% - - 67,145 3.18 5.81 - -
HBE 7.8 7.7 7.5 7.7 7.5 -100 -1.28% 4,000 30,600 17,179 0.81 9.05 - -
HBS 7.2 7 7 7.4 7 -200 -2.78% 29,700 212,180 231,000 10.95 318.18 - -
HCC 10.5 10.3 10.3 10.3 10.2 -200 -1.90% 25,100 256,850 67,141 3.18 5.27 - -
HCT 11.3 11.3 11.3 0 0 0 0.00% - - 22,785 1.08 11.70 - -
HDA 10.3 10.4 10.4 10.4 10.3 +100 +0.97% 14,200 147,390 119,600 5.67 6.90 - -
HEV 14.2 15.5 15 15.5 15 +1,300 +9.15% 148,400 2,296,480 15,500 0.73 10.52 - -
HGM 38.7 38.7 38.7 0 0 0 0.00% - - 461,332 21.86 78.34 - -
HHC 85 85 85 0 0 0 0.00% - - 1,396,125 66.17 34.18 - -
HHG 4.6 4.5 4.7 4.7 4.4 -100 -2.17% 434,499 1,955,178 157,034 7.44 375.00 - -
HJS 34.9 34 34 34 34 -900 -2.58% 100 3,400 713,997 33.84 14.54 - -
HKB 0.8 0.8 0.8 0 0 0 0.00% - - 41,280 1.96 - - -
HKT 6.3 6.3 6.3 6.3 6.3 0 0.00% 11,137 70,163 38,651 1.83 787.50 - -
HLC 8.8 8.8 8.8 8.8 8.8 0 0.00% 230 2,009 223,654 10.60 14.67 - -
HLD 31.5 32 31.5 32.3 31.5 +500 +1.59% 105,000 3,352,110 640,000 30.33 8.44 - -
HMH 11.8 12.2 11.9 12.2 11.9 +400 +3.39% 8,700 104,350 156,741 7.43 14.51 - -
HOM 5.3 5.3 5.3 5.4 5.1 0 0.00% 175,500 928,140 381,588 18.08 17.91 - -
HPM 11.7 11.7 11.7 0 0 0 0.00% - - 44,460 2.11 - - -
HTC 33.2 33.2 33.2 0 0 0 0.00% - - 365,200 17.31 12.02 - -
HTP 22 22.1 22 22.5 21.6 +100 +0.45% 32,703 712,796 2,028,890 96.16 112.18 - -
HUT 6 6 6 6.1 5.9 0 0.00% 2,827,311 16,923,226 1,611,792 76.39 28.30 - -
HVT 38.7 38.7 38.7 0 0 0 0.00% - - 425,238 20.15 10.71 - -
ICG 8.5 8.3 8.3 8.3 8.3 -200 -2.35% 1,300 10,790 145,848 6.91 12.41 - -
IDC 33.8 34.3 33.8 34.8 33.7 +500 +1.48% 1,682,900 57,557,710 10,290,000 487.68 29.85 - -
IDJ 14 14.4 14 14.6 14 +400 +2.86% 640,956 9,223,548 962,352 45.61 16.14 - -
IDV 66.9 68.1 67.1 69 67 +1,200 +1.79% 9,700 658,930 1,157,976 54.88 12.43 - -
INC 10.5 10.5 10.4 10.5 10.4 0 0.00% 1,100 11,450 21,000 1.00 10.73 - -
INN 29.8 30.2 29.9 30.5 29.8 +400 +1.34% 28,500 857,120 542,332 25.70 6.66 - -
ITQ 5.8 5.9 5.9 5.9 5.6 +100 +1.72% 390,400 2,238,550 140,675 6.67 196.67 - -
IVS 9.1 9 9.8 9.8 9 -100 -1.10% 50,200 464,470 624,150 29.58 - - -
KDM 8.7 8.6 8.7 8.8 8.2 -100 -1.15% 83,600 712,340 61,060 2.89 31.27 - -
KHS 14.5 14.5 14.4 14.5 14.4 0 0.00% 11,103 160,943 175,319 8.31 6.95 - -
KKC 16.6 16.2 16.7 16.8 16 -400 -2.41% 116,200 1,905,690 76,015 3.60 - - -
KLF 5.1 5.3 5.2 5.4 5.1 +200 +3.92% 6,808,146 35,688,253 876,369 41.53 662.50 - -
KMT 8 8 8 0 0 0 0.00% - - 78,772 3.73 10.81 - -
KSD 4.8 5 4.8 5 4.8 +200 +4.17% 909 4,505 60,000 2.84 13.09 - -
KSQ 3.5 3.5 3.5 3.7 3.4 0 0.00% 82,300 289,320 105,000 4.98 - - -
KST 24 24 24 0 0 0 0.00% - - 71,904 3.41 7.93 - -
KTS 18 18.2 18 18.5 18 +200 +1.11% 9,500 172,680 92,274 4.37 22.64 - -
KTT 8.1 8.2 8.1 8.2 7.4 +100 +1.23% 8,300 64,840 24,231 1.15 10.86 - -
KVC 3.5 3.5 3.5 3.6 3.4 0 0.00% 576,195 2,018,707 173,250 8.21 28.93 - -
L14 72.7 72.9 72.7 75.5 72.7 +200 +0.28% 34,722 2,544,454 1,774,777 84.11 16.36 - -
L18 15.7 16.6 16.6 16.6 16.6 +900 +5.73% 8,050 133,580 632,734 29.99 16.05 - -
L35 5.7 6 6 6 6 +300 +5.26% 100 600 19,591 0.93 80.00 - -
L40 33 33 33 0 0 0 0.00% - - 118,800 5.63 25.13 - -
L43 5.7 5.7 5.7 0 0 0 0.00% - - 19,950 0.95 196.55 - -
L61 11.8 11.2 10.7 11.3 10.7 -600 -5.08% 19,500 219,400 84,853 4.02 - - -
L62 6.7 6.7 6.7 0 0 0 0.00% - - 55,598 2.63 26.07 - -
LAF 15.4 15.4 15.4 15.4 15.4 0 0.00% 3,811 58,677 226,811 10.75 12.69 - -
LAS 9.9 10 9.9 10.4 9.8 +100 +1.01% 240,613 2,429,611 1,128,564 53.49 500.00 - -
LBE 26.3 26.3 26.3 0 0 0 0.00% - - 28,822 1.37 18.69 - -
LCD 6.8 6.8 6.8 0 0 0 0.00% - - 10,200 0.48 8.15 - -
LCS 3.9 4.2 3.8 4.2 3.7 +300 +7.69% 7,800 30,390 31,920 1.51 26.42 - -
LDP 9.3 8.8 9.3 9.3 8.7 -500 -5.38% 26,795 238,215 111,788 5.30 8.67 - -
LHC 83.3 83.3 83.3 0 0 0 0.00% - - 599,760 28.42 5.87 - -
LIG 7.2 7.1 7.2 7.3 7.1 -100 -1.39% 277,610 1,990,301 454,642 21.55 19.03 - -
LM7 5.8 5.5 6 6 5.5 -300 -5.17% 5,500 32,950 27,500 1.30 134.15 - -
LUT 5.2 5.2 5 5.3 5 0 0.00% 28,200 143,540 77,792 3.69 1733.33 - -
MAC 6.5 6.4 6.4 6.5 6.3 -100 -1.54% 9,200 59,100 96,894 4.59 8.04 - -
MAS 35 37 37 37 37 +2,000 +5.71% 900 33,300 157,904 7.48 11.57 - -
MBG 7.3 7.4 7.3 7.7 7.3 +100 +1.37% 1,614,024 12,003,529 503,904 23.88 14.92 - -
MBS 25.5 25.7 26 27 25.5 +200 +0.78% 2,457,068 63,991,127 4,223,081 200.15 13.66 - -
MCC 12.5 12.5 12.5 0 0 0 0.00% - - 62,327 2.95 12.12 - -
MCF 9.5 9.3 9.6 9.6 9 -200 -2.11% 46,800 437,150 100,234 4.75 12.00 - -
MCO 3.4 3.6 3.4 3.6 3.4 +200 +5.88% 4,000 13,800 14,774 0.70 225.00 - -
MDC 8 7.9 7.9 7.9 7.9 -100 -1.25% 700 5,530 169,205 8.02 6.71 - -
MED 39 38 38 38 38 -1,000 -2.56% 2,600 98,800 238,644 11.31 6.65 - -
MEL 16.5 18.1 17.9 18.1 17.5 +1,600 +9.70% 40,820 732,062 271,500 12.87 39.52 - -
MHL 4.9 4.6 4.5 4.7 4.5 -300 -6.12% 1,600 7,240 24,328 1.15 24.73 - -
MIM 6.5 6.5 6.5 0 0 0 0.00% - - 22,164 1.05 - - -
MKV 33 33 33 0 0 0 0.00% - - 165,000 7.82 97.06 - -
MPT 1.8 1.9 1.7 1.9 1.7 +100 +5.56% 3,133,451 5,581,576 32,504 1.54 12.34 - -
MST 13.3 13.7 13.5 13.9 13.3 +400 +3.01% 563,313 7,614,145 897,624 42.54 35.22 - -
MVB 15.7 16.3 15.4 16.5 15.4 +600 +3.82% 1,300 20,220 1,711,500 81.11 6.07 - -
NAG 6.8 6.7 6.7 6.8 6.6 -100 -1.47% 25,600 173,090 106,454 5.05 7.37 - -
NAP 9.1 9.1 9.1 0 0 0 0.00% - - 195,807 9.28 22.14 - -
NBC 7.6 7.5 7.6 7.6 7.4 -100 -1.32% 104,303 774,853 277,493 13.15 8.14 - -
NBP 13.3 13.2 14.5 14.5 13.2 -100 -0.75% 1,700 22,720 169,825 8.05 14.67 - -
NBW 22.4 20.4 22.4 22.4 20.4 -2,000 -8.93% 300 6,320 222,360 10.54 16.39 - -
NDN 22.1 22.3 22.1 22.6 22 +200 +0.90% 419,960 9,350,120 1,389,548 65.86 15.62 - -
NDX 9.1 9.1 9.1 9.1 8.9 0 0.00% 7,900 71,210 87,247 4.13 6.39 - -
NET 65 65.5 65 65.5 65 +500 +0.77% 1,158 75,670 1,467,093 69.53 19.66 - -
NFC 9.2 9.2 9.2 0 0 0 0.00% - - 144,728 6.86 15.57 - -
NGC 6.4 6.8 6.3 6.8 6.3 +400 +6.25% 10,600 70,610 15,639 0.74 - - -
NHC 30.3 33.3 33.3 33.3 33.3 +3,000 +9.90% 100 3,330 101,283 4.80 9.26 - -
NHP 0.7 0.7 0.7 0 0 0 0.00% - - 19,304 0.91 - - -
NRC 20.2 19.9 20.2 20.4 19.6 -300 -1.49% 293,200 5,888,810 600,578 28.46 4.26 - -
NSC 74.2 74 74.2 74.2 74 -200 -0.27% 1,500 111,030 1,300,514 61.64 6.44 - -
NSH 9.7 9.7 10.6 10.6 9 0 0.00% 426,302 4,372,570 200,726 9.51 118.29 - -
NST 8 8 8 8 7.9 0 0.00% 10,800 86,390 89,616 4.25 6.07 - -
NTH 30.9 30.9 30.9 0 0 0 0.00% - - 333,783 15.82 9.23 - -
NTP 37 36.6 36.9 37.1 36 -400 -1.08% 34,270 1,251,855 4,311,340 204.33 8.78 - -
NVB 16.6 16.2 16.6 16.6 16.2 -400 -2.41% 4,851,757 79,196,926 6,590,218 312.33 125.58 - -
OCH 9.6 9.5 9.6 9.6 9 -100 -1.04% 144,620 1,325,514 1,900,000 90.05 49.48 - -
ONE 6.9 6.9 6.9 7 6.8 0 0.00% 20,124 138,680 54,012 2.56 15.90 - -
PAN 24.6 24.7 24.9 25.4 24.6 +100 +0.41% 838,400 20,812,310 5,344,057 253.27 16.60 - -
PBP 8.6 8.6 8.6 0 0 0 0.00% - - 41,276 1.96 9.65 - -
PCE 11.6 11.6 11.4 11.6 11.4 0 0.00% 14,000 161,600 116,000 5.50 9.75 - -
PCG 8.2 8.2 8.2 0 0 0 0.00% - - 154,734 7.33 - - -
PCT 6.7 6.5 6.1 6.6 6.1 -200 -2.99% 300 1,920 149,500 7.09 8.87 - -
PDB 10.3 10.3 10.7 10.7 10.3 0 0.00% 15,900 164,280 91,773 4.35 4.95 - -
PDC 6.2 6.2 6.2 0 0 0 0.00% - - 93,000 4.41 53.91 - -
PEN 9.6 10 9.6 10 9.6 +400 +4.17% 4,937 47,432 50,000 2.37 17.70 - -
PGN 17 17.8 17 17.8 17 +800 +4.71% 139,501 2,405,507 121,004 5.73 11.40 - -
PGS 18.4 18.6 18.4 18.9 18.3 +200 +1.09% 17,700 328,320 929,978 44.07 17.90 - -
PGT 4.5 4.9 4.2 4.9 4.2 +400 +8.89% 62,710 277,209 43,402 2.06 - - -
PHN 35.5 35.5 35 35.5 35 0 0.00% 1,400 49,500 257,514 12.20 12.33 - -
PHP 17.2 17.4 17 17.8 17 +200 +1.16% 96,739 1,699,624 5,689,104 269.63 14.67 - -
PIA 29.5 30 30 30 30 +500 +1.69% 839 25,228 117,000 5.55 6.95 - -
PIC 11.5 11.5 11 11.5 11 0 0.00% 3,057 34,914 383,409 18.17 20.68 - -
PJC 21.3 20.5 20.6 20.6 20.5 -800 -3.76% 500 10,260 150,201 7.12 5.20 - -
PLC 24.6 24.6 25.3 25.3 24.1 0 0.00% 255,149 6,288,124 1,987,620 94.20 15.38 - -
PMB 9.2 9.8 9.1 9.8 9.1 +600 +6.52% 79,700 750,600 117,600 5.57 12.07 - -
PMC 63.8 64.1 63.8 69.4 63.8 +300 +0.47% 1,396 94,692 598,218 28.35 11.01 - -
PMP 13.3 13.3 12.9 13.3 12.9 0 0.00% 1,500 19,830 55,860 2.65 16.71 - -
PMS 20.5 20.5 20.5 0 0 0 0.00% - - 147,636 7.00 9.41 - -
POT 14.5 14.9 14.9 14.9 14.9 +400 +2.76% 200 2,980 289,507 13.72 16.56 - -
PPE 14.9 15.6 13.6 15.8 13.6 +700 +4.70% 13,600 191,180 31,200 1.48 - - -
PPP 12.5 12.4 12.5 12.5 12 -100 -0.80% 3,100 38,470 109,120 5.17 9.43 - -
PPS 9.4 9.4 9.3 9.4 9.3 0 0.00% 13,300 124,770 141,000 6.68 12.55 - -
PPY 14.2 14.4 14.4 14.4 14.4 +200 +1.41% 100 1,440 124,588 5.90 6.91 - -
PRC 15.3 15.3 15.3 0 0 0 0.00% - - 18,360 0.87 12.79 - -
PRE 16.1 16.1 15.8 16.1 15.8 0 0.00% 1,704 27,210 1,172,080 55.55 8.70 - -
PSC 14.6 13.7 13.7 13.7 13.7 -900 -6.16% 100 1,370 98,640 4.67 6.35 - -
PSD 16 16.2 16.3 16.5 16.1 +200 +1.25% 33,124 540,959 492,717 23.35 10.64 - -
PSE 9.2 9.7 9.2 9.7 9.1 +500 +5.43% 16,600 152,820 121,250 5.75 14.29 - -
PSI 7.5 7.5 7.5 7.5 7.2 0 0.00% 8,000 59,400 448,810 21.27 70.75 - -
PSW 7.7 7.7 8.3 8.3 7.7 0 0.00% 1,500 11,610 130,900 6.20 27.40 - -
PTD 18 18 18 0 0 0 0.00% - - 57,600 2.73 18.46 - -
PTI 29.5 30 29.5 30 29.5 +500 +1.69% 2,100 62,570 2,411,871 114.31 22.16 - -
PTS 8.8 8.9 9 9 8.9 +100 +1.14% 2,200 19,770 49,555 2.35 9.62 - -
PV2 3.6 3.5 3.6 3.6 3.4 -100 -2.78% 311,900 1,081,900 129,041 6.12 10.12 - -
PVB 15.4 15.6 15.4 15.8 15 +200 +1.30% 162,102 2,513,441 336,960 15.97 9.02 - -
PVC 9.5 9.8 9.5 10.3 9.5 +300 +3.16% 1,095,871 10,940,027 465,500 22.06 25.79 - -
PVG 8.9 8.9 8.9 9.1 8.9 0 0.00% 21,100 190,060 324,850 15.40 1483.33 - -
PVI 32.2 32.5 32.2 32.6 32 +300 +0.93% 16,932 547,468 7,264,353 344.28 12.39 - -
PVL 3.3 3.4 3.3 3.5 3.3 +100 +3.03% 436,755 1,485,793 170,000 8.06 - - -
PVS 21.2 21.5 21.2 22.3 21 +300 +1.42% 9,232,310 198,893,515 10,276,275 487.03 13.42 - -
QHD 40.1 37.3 41.2 43 36.1 -2,800 -6.98% 5,600 237,390 206,072 9.77 16.73 - -
QST 12.1 13.3 13.3 13.3 13.3 +1,200 +9.92% 100 1,330 43,092 2.04 6.96 - -
QTC 14.9 14.7 14.8 14.8 14.5 -200 -1.34% 5,500 80,360 39,690 1.88 6.66 - -
RCL 17.1 17.3 17.3 17.4 17 +200 +1.17% 17,100 293,250 217,961 10.33 13.68 - -
S55 36 34 35 35.8 34 -2,000 -5.56% 13,100 447,180 340,000 16.11 10.59 - -
S74 5.9 5.6 6.3 6.4 5.6 -300 -5.08% 6,400 39,140 36,288 1.72 - - -
S99 21.4 21.2 21.3 21.4 20.6 -200 -0.93% 1,871,745 38,414,345 1,111,447 52.68 40.46 - -
SAF 51.2 51.2 51.2 0 0 0 0.00% - - 514,856 24.40 9.65 - -
SCI 42.7 42.5 42.7 42.9 41.9 -200 -0.47% 275,390 11,610,454 1,079,918 51.18 12.25 - -
SD2 5.9 6 6 6 6 +100 +1.69% 4,600 27,600 86,541 4.10 - - -
SD4 5.5 5.4 5.3 5.4 5.3 -100 -1.82% 1,900 10,090 55,620 2.64 8.54 - -
SD5 8.9 8.8 8.7 8.9 8.7 -100 -1.12% 52,055 458,584 228,799 10.84 11.46 - -
SD6 4.3 4.4 4.3 4.4 4.2 +100 +2.33% 80,200 344,590 152,995 7.25 26.99 - -
SD9 8.3 8.2 8.3 8.3 8.1 -100 -1.20% 16,325 132,673 280,719 13.30 26.37 - -
SDA 3.3 3.4 3.3 3.4 3.2 +100 +3.03% 46,724 153,334 89,100 4.22 - - -
SDC 8.6 9.3 8.6 9.3 8.6 +700 +8.14% 1,100 9,530 24,270 1.15 16.79 - -
SDG 36.5 36.5 36.5 0 0 0 0.00% - - 370,110 17.54 6.61 - -
SDN 38 38 38 0 0 0 0.00% - - 57,692 2.73 11.16 - -
SDT 5.7 5.7 5.7 5.8 5.5 0 0.00% 94,900 536,990 243,574 11.54 31.49 - -
SDU 10.2 10.2 10.2 0 0 0 0.00% - - 204,000 9.67 242.86 - -
SEB 45 45 45 0 0 0 0.00% - - 1,439,999 68.25 13.72 - -
SED 17.7 17.7 17.4 17.7 17.4 0 0.00% 2,400 41,820 164,111 7.78 5.64 - -
SFN 20.5 20.5 20.5 0 0 0 0.00% - - 58,715 2.78 12.04 - -
SGC 73.1 73.1 73.1 0 0 0 0.00% - - 522,488 24.76 16.01 - -
SGD 10.2 10.2 10.3 10.4 10.2 0 0.00% 2,700 27,880 41,239 1.95 10.69 - -
SGH 36.5 38.5 36.5 38.5 36.5 +2,000 +5.48% 500 18,990 476,018 22.56 25.94 - -
SHB 24 23.5 24 24.4 23.3 -500 -2.08% 18,388,718 437,401,224 41,137,053 1,949.62 12.43 - -
SHE 18.1 18.1 18.1 0 0 0 0.00% - - 119,007 5.64 3.52 - -
SHN 8.2 8.1 8 8.2 8 -100 -1.22% 36,478 294,924 1,049,818 49.75 14.92 - -
SHS 29.2 29.2 29.2 30.5 29 0 0.00% 10,376,172 308,738,885 6,052,231 286.84 21.49 - -
SIC 20 20 20 0 0 0 0.00% - - 479,985 22.75 6.32 - -
SJ1 15.7 14.6 15.6 15.6 14.6 -1,100 -7.01% 1,200 17,860 323,464 15.33 12.21 - -
SJC 1.4 1.4 1.4 0 0 0 0.00% - - 9,709 0.46 - - -
SJE 17.9 17.7 17.6 17.7 17.6 -200 -1.12% 5,133 90,749 388,901 18.43 4.69 - -
SLS 122.9 128 122.7 134.9 121.5 +5,100 +4.15% 16,427 2,033,978 1,253,369 59.40 19.82 - -
SMN 10.6 10.2 10 10.6 10 -400 -3.77% 900 9,380 44,727 2.12 5.80 - -
SMT 10.1 9.8 9.8 9.8 9.8 -300 -2.97% 100 980 53,581 2.54 - - -
SPI 16.8 16.8 16.8 17.4 16.5 0 0.00% 209,200 3,517,870 282,492 13.39 1292.31 - -
SRA 8.1 8.2 8.1 8.2 7.9 +100 +1.23% 133,834 1,075,629 354,240 16.79 1.77 - -
SSC 43 43 43 0 0 0 0.00% - - 644,672 30.55 8.48 - -
SSM 6.7 6.7 6.6 6.7 6.3 0 0.00% 1,248 7,942 33,148 1.57 3.52 - -
STC 17.5 17.5 17.6 17.6 17.5 0 0.00% 400 7,010 99,147 4.70 8.56 - -
STP 8.1 8.5 8.5 8.5 8.5 +400 +4.94% 3,511 29,838 68,188 3.23 10.10 - -
SVN 4.4 4.5 4.4 4.5 4.2 +100 +2.27% 82,240 354,001 94,500 4.48 1125.00 - -
SZB 34.3 34.3 34.3 34.4 34.3 0 0.00% 9,814 337,409 1,029,000 48.77 10.66 - -
TA9 10.8 10.9 10.8 11 10.4 +100 +0.93% 23,600 251,090 135,376 6.42 6.49 - -
TAR 18.6 19.2 18.6 19.4 18.6 +600 +3.23% 203,730 3,894,550 806,400 38.22 11.76 - -
TBX 22.3 22.3 22.3 0 0 0 0.00% - - 33,679 1.60 - - -
TC6 5.2 5.1 5 5.2 5 -100 -1.92% 11,620 59,150 165,730 7.85 27.57 - -
TDN 8.7 8.6 8.6 8.7 8.6 -100 -1.15% 58,300 501,390 253,176 12.00 2.51 - -
TDT 11.3 11.5 11.1 11.6 11.1 +200 +1.77% 133,928 1,531,722 160,381 7.60 3.57 - -
TET 29.9 29.9 29.9 0 0 0 0.00% - - 170,518 8.08 25.56 - -
TFC 7 7 7 7 7 0 0.00% 3,600 25,200 117,810 5.58 5.23 - -
THB 10.3 10.3 10.3 0 0 0 0.00% - - 117,673 5.58 8.65 - -
THD 188.8 189.2 189 190.6 188 +400 +0.21% 1,106,601 209,374,719 66,220,000 3,138.39 164.95 - -
THS 24.3 26.7 26.7 26.7 26.7 +2,400 +9.88% 100 2,670 72,090 3.42 24.18 - -
THT 8.7 8.7 8.8 8.8 8.6 0 0.00% 16,890 145,969 213,751 10.13 3.01 - -
TIG 15.3 15.2 15.3 15.5 14.9 -100 -0.65% 1,469,842 22,233,916 1,381,913 65.49 10.83 - -
TJC 10.4 10.4 10.4 0 0 0 0.00% - - 89,440 4.24 - - -
TKC 8.8 8.9 9 9.5 8.8 +100 +1.14% 13,900 126,250 95,517 4.53 120.27 - -
TKU 18.8 19.8 19.8 19.8 19.8 +1,000 +5.32% 200 3,960 639,302 30.30 14.43 - -
TMB 14.1 14.7 13.5 14.7 13.5 +600 +4.26% 4,300 58,270 220,500 10.45 2.75 - -
TMC 11.8 11.3 11.6 11.6 11.3 -500 -4.24% 1,400 15,940 140,120 6.64 11.12 - -
TMX 13.3 12.1 14.5 14.5 12.1 -1,200 -9.02% 200 2,660 72,600 3.44 7.23 - -
TNG 20.2 20.3 20.3 20.9 20.1 +100 +0.50% 1,110,479 22,705,502 1,614,600 76.52 5.46 - -
TPH 10.8 10.8 10.8 0 0 0 0.00% - - 22,637 1.07 13.01 - -
TPP 9.8 10.4 10.4 10.4 10.4 +600 +6.12% 100 1,040 208,000 9.86 57.46 - -
TSB 9.6 9.6 9.6 0 0 0 0.00% - - 64,757 3.07 14.20 - -
TST 10.7 9.7 9.7 9.7 9.7 -1,000 -9.35% 100 970 46,560 2.21 71.32 - -
TTC 14 14 14 0 0 0 0.00% 4 56 83,167 3.94 6.89 - -
TTH 3 3.1 3 3.2 2.9 +100 +3.33% 322,396 981,639 115,862 5.49 2.48 - -
TTL 8.1 8.3 8.1 8.5 8.1 +200 +2.47% 1,600 13,130 347,386 16.46 19.44 - -
TTT 52.2 52.2 52.2 0 0 0 0.00% - - 238,565 11.31 5.42 - -
TTZ 3.1 3.1 3.1 0 0 0 0.00% - - 23,468 1.11 - - -
TV3 21.4 21.3 20 21.3 20 -100 -0.47% 200 4,130 176,280 8.35 11.58 - -
TV4 15 15 15 15 15 0 0.00% 19,100 286,500 236,553 11.21 14.07 - -
TVB 14.9 14.6 14.9 14.9 14.4 -300 -2.01% 164,513 2,417,100 798,998 37.87 21.16 - -
TVC 13.9 13.5 13.9 13.9 13.4 -400 -2.88% 1,233,572 16,735,509 932,429 44.19 23.20 - -
TVD 8.5 8.5 8.5 8.7 8.4 0 0.00% 63,210 537,625 382,184 18.11 6.29 - -
TXM 5.6 6.1 5.2 6.1 5.2 +500 +8.93% 211,700 1,273,410 42,700 2.02 45.52 - -
UNI 13.9 14.5 13 14.5 13 +600 +4.32% 12,830 178,662 226,456 10.73 - - -
V12 12.4 12.3 12 12.3 11.8 -100 -0.81% 4,100 48,520 71,561 3.39 11.63 - -
V21 6.5 6 6 6 6 -500 -7.69% 900 5,400 71,999 3.41 109.09 - -
VAT 2.4 2.4 2.4 0 0 0 0.00% - - 10,908 0.52 - - -
VBC 20.5 20.5 20.5 0 0 0 0.00% - - 153,749 7.29 6.89 - -
VC1 11.9 12 11.8 12.4 11.8 +100 +0.84% 83,700 1,008,120 144,000 6.82 26.14 - -
VC2 15.2 15.9 15.2 16.4 15.2 +700 +4.61% 15,425 243,795 238,500 11.30 10.02 - -
VC3 20.3 20.5 20.3 20.5 20 +200 +0.99% 37,800 763,890 1,250,821 59.28 11.78 - -
VC6 8.5 9.3 9.3 9.3 9.2 +800 +9.41% 1,900 17,640 74,400 3.53 9.37 - -
VC7 14.9 14.8 14.9 14.9 14.5 -100 -0.67% 1,025,620 15,377,006 355,535 16.85 14.65 - -
VC9 8 7.9 8 8 7.5 -100 -1.25% 19,900 157,270 92,392 4.38 101.28 - -
VCC 15.4 15 15 15.4 14.8 -400 -2.60% 12,100 183,920 180,000 8.53 13.17 - -
VCM 17.9 17.9 17.9 0 0 0 0.00% - - 53,700 2.55 6.37 - -
VCS 90.8 90 91 91 89.8 -800 -0.88% 96,203 8,669,643 13,968,000 661.99 11.09 - -
VDL 21 19.5 19.5 19.5 19.5 -1,500 -7.14% 300 5,850 285,814 13.55 17.05 - -
VE1 5.1 5.4 5.1 5.4 5.1 +300 +5.88% 1,800 9,410 32,029 1.52 9.63 - -
VE2 14.5 14.5 14.5 0 0 0 0.00% - - 30,422 1.44 145.00 - -
VE3 8.5 8.5 8.5 8.5 8.5 0 0.00% 100 850 11,218 0.53 11.42 - -
VE4 24.9 24.9 24.9 0 0 0 0.00% - - 25,597 1.21 48.73 - -
VE8 8 8 8 0 0 0 0.00% - - 14,400 0.68 - - -
VFG 60.3 56.8 59.5 59.5 56.4 -3,500 -5.80% 3,007 178,296 1,822,647 86.38 14.25 - -
VGP 38 38 38 0 0 0 0.00% - - 297,385 14.09 43.58 - -
VGS 24.4 23.3 24.4 25.5 23.2 -1,100 -4.51% 1,300,743 31,612,668 981,200 46.50 14.79 - -
VHE 11.4 11.5 11.5 12 11.2 +100 +0.88% 415,410 4,817,717 182,160 8.63 11.20 - -
VHL 27 26.7 26 26.7 26 -300 -1.11% 1,441 37,890 667,500 31.64 5.25 - -
VIE 8.5 9.3 8 9.3 7.7 +800 +9.41% 3,400 27,130 19,170 0.91 105.68 - -
VIF 16.5 16.4 16.4 16.4 16.4 -100 -0.61% 200 3,280 5,740,000 272.04 10.57 - -
VIG 5.5 5.5 5.5 0 0 0 0.00% - - 187,733 8.90 - - -
VIT 18.9 19.1 19.1 19.2 18.8 +200 +1.06% 17,100 326,090 372,444 17.65 5.16 - -
VKC 8.8 8.8 8.7 8.8 8.6 0 0.00% 88,990 773,220 169,655 8.04 86.27 - -
VLA 12.5 12.5 12.5 0 0 0 0.00% - - 13,500 0.64 13.78 - -
VMC 10.7 10.8 10.7 10.9 10.6 +100 +0.93% 9,300 99,970 216,000 10.24 22.55 - -
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.31 - - -
VMS 10.2 10.2 10.2 0 0 0 0.00% - - 91,800 4.35 14.43 - -
VNC 31.8 30 31.8 31.8 30 -1,800 -5.66% 930 28,293 314,987 14.93 8.99 - -
VND 41.5 40.5 41.6 42.5 40.5 -1,000 -2.41% 7,067,746 293,117,294 8,687,844 411.75 22.07 - -
VNF 15 16.4 16.4 16.4 16.4 +1,400 +9.33% 102 1,672 411,882 19.52 9.88 - -
VNR 23.5 23.7 23.3 23.7 23.3 +200 +0.85% 11,300 265,550 3,106,500 147.23 11.11 - -
VNT 79.6 79.5 79.5 79.5 79.5 -100 -0.13% 100 7,950 945,542 44.81 262.38 - -
VSA 23 24 23 24 23 +1,000 +4.35% 6,400 153,200 338,316 16.03 10.71 - -
VSM 18.1 18.5 18.5 18.5 18.5 +400 +2.21% 500 9,250 56,425 2.67 7.36 - -
VTC 11.1 10.3 11.1 11.1 10.2 -800 -7.21% 9,411 102,871 46,650 2.21 5.80 - -
VTH 8 8 8 0 0 0 0.00% - - 40,000 1.90 - - -
VTJ 4.4 4.3 4.2 4.4 4.2 -100 -2.27% 7,100 30,380 49,020 2.32 4.37 - -
VTL 16.8 16.8 16.8 0 0 0 0.00% - - 85,008 4.03 - - -
VTV 6.7 6.7 6.7 6.7 6.2 0 0.00% 800 5,060 209,039 9.91 16.18 - -
VXB 6.3 6.3 6.3 0 0 0 0.00% - - 25,509 1.21 - - -
WCS 203.9 201 184 205 184 -2,900 -1.42% 510 101,850 502,500 23.82 8.77 - -
WSS 7.4 7.4 7.6 7.6 7.2 0 0.00% 54,000 396,080 372,220 17.64 - - -
X20 8.6 9.4 9.4 9.4 9.4 +800 +9.30% 400 3,760 162,150 7.68 42.15 - -
合計 346,668,070 16,429.77 0 0
銘柄 前日
終値 		取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
(千ドン) 		時価総額
(百万ドン) 		時価総額
(億円) 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ