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

2020/03/31 15:00VNT(ベトナムタイム)
HNX インデックス
(10分ディレイ表示)
92.64
-0.65/-0.69%
売買高 49,587,767 株
(前日比 +24.80%)
売買高(相対取引を含む) 51,516,856 株
(前日比 +12.36%)
値上がり銘柄数 67
値下がり銘柄数 95
変わらず銘柄数 206
総銘柄数 368
売買代金 337,213 百万VND
(前日比 -5.81%)
売買代金(相対取引を含む) 366,395 百万VND
(前日比 -100.00%)
HNX30 167.89 -1.04 -0.61%
LARGE 142.24 -1.24 -0.87%
MID/SMALL 130.46 +0.11 +0.09%
VNX Allshare 944.59 -42.81 -4.47%
前日終値 93.28 (03/30) 
始値 93.06
高値 94.98
安値 91.58
年初来高値 115.03 (03/05) 
年初来安値 92.64 (03/31) 
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
-0.45 -0.51 -0.29 -1.11 -1.48 +0.35
-1.37 -0.54 +0.91 -1.70 -1.08 - -
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(2020/03/31 15:00VNT)
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 4.9 4.8 4.7 4.9 4.5 -100 -2.04% 56,440 266,357 153,000 7.08 4.83 - -
ACB 18.2 17.8 18.2 18.8 17.4 -400 -2.20% 4,752,153 86,210,674 29,485,972 1,365.09 4.30 - -
ACM 0.5 0.4 0.5 0.6 0.4 -100 -20.00% 789,055 374,362 20,400 0.94 68.51 - -
ADC 12.2 11 11 11 11 -1,200 -9.84% 100 1,100 33,660 1.56 3.41 - -
ALT 12.5 12.5 12.5 0 0 0 0.00% - - 71,709 3.32 8.62 - -
AMC 17.5 17.5 17.5 0 0 0 0.00% - - 49,875 2.31 5.49 - -
AME 6.7 6.7 6.7 0 0 0 0.00% - - 168,840 7.82 8.87 - -
AMV 10.8 10.9 10.8 11.4 10 +100 +0.93% 467,700 4,974,720 413,786 19.16 1.55 - -
API 8.4 7.8 9.2 9.2 7.8 -600 -7.14% 700 5,870 276,120 12.78 12.99 - -
APP 5.6 5.6 5.6 0 0 0 0.00% - - 26,458 1.22 41 - -
APS 1.9 1.9 1.9 2 1.9 0 0.00% 48,600 92,450 74,100 3.43 - - -
ARM 29.6 29.6 29.6 0 0 0 0.00% - - 76,745 3.55 10.04 - -
ART 2.1 1.9 1.9 2.2 1.9 -200 -9.52% 3,861,267 7,787,630 184,153 8.53 2.49 - -
ATS 32.8 32.8 32.8 0 0 0 0.00% - - 114,800 5.31 3390.05 - -
BAX 39.9 39 39.9 39.9 39 -900 -2.26% 1,500 59,400 319,800 14.81 3.85 - -
BBS 11 11 11 11 11 0 0.00% 5,000 55,000 66,000 3.06 11.79 - -
BCC 5.3 5.1 5.4 5.5 5 -200 -3.77% 409,100 2,115,900 561,051 25.97 4.47 - -
BCF 55 55 55 0 0 0 0.00% - - 1,008,355 46.68 - - -
BDB 10.8 10.8 10.8 0 0 0 0.00% - - 12,166 0.56 11.27 - -
BED 32 32 32 0 0 0 0.00% - - 96,000 4.44 13.18 - -
BII 0.5 0.6 0.5 0.6 0.5 +100 +20.00% 793,100 400,730 34,608 1.60 - - -
BKC 6 6 6 0 0 0 0.00% - - 70,426 3.26 5.93 - -
BLF 3 3 3 0 0 0 0.00% - - 34,500 1.60 7.05 - -
BPC 13 13 13 0 0 0 0.00% - - 49,400 2.29 9.42 - -
BSC 15.2 15.2 15.2 0 0 0 0.00% - - 47,891 2.22 56.40 - -
BST 21.6 21.6 21.6 0 0 0 0.00% - - 23,760 1.10 17.44 - -
BTS 3.5 3.8 3.4 3.8 3.2 +300 +8.57% 1,700 5,800 455,855 21.10 7.20 - -
BTW 49 49 49 0 0 0 0.00% - - 458,640 21.23 13.89 - -
BVS 8.3 7.9 8.3 8.4 7.9 -400 -4.82% 52,000 418,510 570,528 26.41 4.43 - -
BXH 14.5 14.5 14.5 0 0 0 0.00% - - 43,675 2.02 12.55 - -
C69 4.2 4.4 4 4.6 4 +200 +4.76% 458,780 2,021,700 66,000 3.06 9.84 - -
C92 9.2 9.2 9.2 0 0 0 0.00% - - 48,879 2.26 - - -
CAG 85.9 85.9 85.9 0 0 0 0.00% - - 1,185,420 54.88 287.11 - -
CAN 23.8 23.8 23.8 23.8 23.8 0 0.00% 500 11,900 119,000 5.51 8.23 - -
CAP 28.9 28.6 28.6 28.8 28.5 -300 -1.04% 5,300 151,640 149,750 6.93 5.07 - -
CDN 18.6 18.5 16.9 18.5 16.9 -100 -0.54% 420 7,490 1,831,500 84.79 9.95 - -
CEO 6 5.9 6 6.2 5.6 -100 -1.67% 455,559 2,662,528 1,518,306 70.29 2.75 - -
CET 2.9 2.7 2.7 2.7 2.7 -200 -6.90% 3,000 8,100 16,335 0.76 - - -
CIA 8.8 8.6 9.3 9.3 8.6 -200 -2.27% 5,417 47,384 169,505 7.85 5.06 - -
CJC 17.1 17.1 17.1 0 0 0 0.00% - - 68,400 3.17 - - -
CKV 17.8 18.2 18.2 18.2 18.2 +400 +2.25% 200 3,640 73,018 3.38 13.39 - -
CLH 18.7 18.7 18.7 0 0 0 0.00% - - 187,000 8.66 4.88 - -
CLM 18.7 18.7 18.7 0 0 0 0.00% - - 205,700 9.52 5.03 - -
CMC 10.4 10.4 10.4 0 0 0 0.00% - - 47,435 2.20 1418.26 - -
CMS 2.5 2.5 2.5 0 0 0 0.00% - - 43,000 1.99 11.59 - -
CPC 19 19 19 0 0 0 0.00% - - 77,548 3.59 7.16 - -
CSC 23.7 22.9 23 23.7 22.7 -800 -3.38% 22,600 519,770 469,450 21.73 145 - -
CT6 3.4 3.4 3.4 0 0 0 0.00% - - 20,760 0.96 - - -
CTB 30.8 32.3 32.3 32.3 32.3 +1,500 +4.87% 310 9,968 441,864 20.46 11.95 - -
CTC 2.6 2.6 2.6 0 0 0 0.00% - - 22,880 1.06 2201.21 - -
CTP 3.2 3.1 3.1 3.1 3.1 -100 -3.13% 111 343 37,510 1.74 6.21 - -
CTT 8.8 8.9 8.8 8.9 8.8 +100 +1.14% 4,700 41,730 41,806 1.94 4.98 - -
CTX 9.2 8.4 8.5 8.5 8.4 -800 -8.70% 8,300 69,750 662,821 30.69 1.84 - -
CVN 8.1 7.6 7.5 7.6 7.5 -500 -6.17% 1,200 9,100 62,700 2.90 1.46 - -
CX8 8.6 8.6 8.6 0 0 0 0.00% - - 18,992 0.88 25.70 - -
D11 13.8 15 15.1 15.1 14 +1,200 +8.70% 5,200 73,010 98,279 4.55 3.27 - -
DAD 16.1 15.7 15 15.7 15 -400 -2.48% 300 4,600 73,149 3.39 5.49 - -
DAE 14 14 13 14 13 0 0.00% 600 8,290 20,982 0.97 4.54 - -
DBT 10 10 10 10 10 0 0.00% 8,000 80,000 135,288 6.26 5.97 - -
DC2 6 6 6 0 0 0 0.00% - - 15,120 0.70 2.10 - -
DC4 12.2 12.2 12.2 0 0 0 0.00% - - 353,800 16.38 7.70 - -
DDG 27.3 27.4 27.2 27.4 26.9 +100 +0.37% 52,400 1,423,470 328,800 15.22 22.71 - -
DGC 20.2 19.4 20.9 20.9 18.4 -800 -3.96% 73,600 1,427,160 2,509,637 116.19 4.30 - -
DHP 9.8 9.8 9.8 0 0 0 0.00% - - 93,024 4.31 7.70 - -
DHT 44 44 44.5 44.5 40 0 0.00% 16,926 709,478 929,537 43.03 10.39 - -
DID 4.9 5 5 5 5 +100 +2.04% 100 500 69,500 3.22 7.66 - -
DIH 15.7 16.1 14.2 16.1 14.2 +400 +2.55% 200 3,030 95,155 4.41 53.06 - -
DL1 30.2 30.2 30.2 0 0 0 0.00% 380,000 11,476,000 3,055,556 141.46 143.68 - -
DNC 57.9 57 57.9 57.9 52.2 -900 -1.55% 100,350 5,719,400 234,288 10.85 11.50 - -
DNM 20.2 22.2 22.2 22.2 22.2 +2,000 +9.90% 2,269 50,372 97,183 4.50 10.18 - -
DNP 17.7 17.8 17.7 17.8 17.5 +100 +0.56% 31,300 555,410 1,779,995 82.41 55.25 - -
DNY 2.6 2.8 2.8 2.8 2.8 +200 +7.69% 300 840 75,599 3.50 - - -
DP3 63 63 63 63 63 0 0.00% 185 11,615 541,800 25.08 6.29 - -
DPC 9.5 9.3 9.3 9.3 9.3 -200 -2.11% 500 4,650 20,807 0.96 3.71 - -
DPS 0.2 0.2 0.2 0 0 0 0.00% - - 6,217 0.29 - - -
DS3 2.6 2.7 2.6 2.7 2.5 +100 +3.85% 148,200 393,230 28,808 1.33 3.47 - -
DST 1.1 1 1 1.1 1 -100 -9.09% 850,789 856,819 32,219 1.49 - - -
DTD 9.3 9.5 9.6 9.6 9.3 +200 +2.15% 60,640 570,795 233,519 10.81 2.53 - -
DXP 9 8.8 9 9 8.5 -200 -2.22% 5,300 46,820 228,686 10.59 5.67 - -
DZM 2.3 2.3 2.3 0 0 0 0.00% - - 12,411 0.57 5.18 - -
EBA 15.9 15.9 15.9 0 0 0 0.00% - - - - - - -
EBS 6.5 7 7 7 7 +500 +7.69% 100 700 69,759 3.23 6.35 - -
ECI 16.6 18.1 18.1 18.1 18.1 +1,500 +9.04% 100 1,810 31,856 1.47 6.87 - -
EID 11.4 11.3 11 11.3 10.9 -100 -0.88% 4,200 46,130 169,500 7.85 3.78 - -
EVS 9.1 9 9 9 9 -100 -1.10% 100 900 - - 67.25 - -
FDT 38.8 38.8 38.8 0 0 0 0.00% - - 118,515 5.49 - - -
FID 1.1 1 1 1 1 -100 -9.09% 100 100 23,540 1.09 5867.04 - -
GDW 39.3 39.3 39.3 0 0 0 0.00% - - 373,350 17.28 21.90 - -
GKM 15.3 15.3 15.2 15.3 15.2 0 0.00% 195,300 2,971,840 216,878 10.04 68.62 - -
GLT 28.4 28.4 28.4 0 0 0 0.00% - - 230,929 10.69 14.63 - -
GMX 21 21 21 0 0 0 0.00% - - 111,603 5.17 4.54 - -
HAD 12.5 11.4 12.6 12.6 11.4 -1,100 -8.80% 14,050 163,265 45,600 2.11 5.05 - -
HAT 19.1 20.7 18.9 20.9 18.5 +1,600 +8.38% 1,500 28,700 64,646 2.99 3.62 - -
HBE 8 7.2 7.2 7.2 7.2 -800 -10.00% 400 2,880 16,064 0.74 9.31 - -
HBS 1.8 1.9 1.7 1.9 1.7 +100 +5.56% 377 681 62,700 2.90 7.70 - -
HCC 9 9.5 9.1 9.5 9 +500 +5.56% 700 6,540 61,926 2.87 4.61 - -
HCT 18.2 18.2 18.2 0 0 0 0.00% - - 36,698 1.70 19.09 - -
HDA 6.7 6.7 6.7 6.7 6.6 0 0.00% 67,020 442,980 77,050 3.57 4.42 - -
HEV 13.9 13.9 13.9 0 0 0 0.00% - - 13,900 0.64 7.05 - -
HGM 36 36 36 0 0 0 0.00% - - 429,146 19.87 68.52 - -
HHC 101 101 101 0 0 0 0.00% - - 1,658,925 76.80 40.62 - -
HHG 1 0.9 0.9 1.1 0.9 -100 -10.00% 31,734 29,794 31,407 1.45 168.18 - -
HHP 13.2 12.9 13.1 13.5 12.9 -300 -2.27% 161,650 2,130,425 232,200 10.75 11.76 - -
HJS 21 21 21 21 21 0 0.00% 1,290 27,078 440,998 20.42 8.97 - -
HKB 0.6 0.5 0.5 0.6 0.5 -100 -16.67% 206,919 106,930 25,800 1.19 14.75 - -
HKT 3 3 3 0 0 0 0.00% 3 9 18,405 0.85 110.08 - -
HLC 7 7 7 0 0 0 0.00% - - 177,906 8.24 3.52 - -
HLD 16.6 17.7 17.7 17.7 17.7 +1,100 +6.63% 100 1,770 354,000 16.39 4.37 - -
HLY 44.6 44.6 44.6 0 0 0 0.00% - - 44,596 2.06 328.41 - -
HMH 8.9 8.9 8.9 0 0 0 0.00% 30 273 114,344 5.29 9.73 - -
HNM 4.5 4.5 4.5 0 0 0 0.00% - - 90,000 4.17 62.57 - -
HOM 2.5 2.6 2.4 2.7 2.4 +100 +4.00% 2,400 6,230 179,994 8.33 8.54 - -
HPM 12.9 12.9 12.9 0 0 0 0.00% - - 49,020 2.27 - - -
HTC 23.9 23.9 23.9 0 0 0 0.00% - - 262,900 12.17 6.75 - -
HTP 10 10 10 0 0 0 0.00% - - 16,456 0.76 32.39 - -
HUT 1.4 1.3 1.3 1.4 1.3 -100 -7.14% 6,730,623 8,783,503 349,222 16.17 7.02 - -
HVT 37 37 37 37 37 0 0.00% 700 25,900 406,558 18.82 7.27 - -
ICG 5.6 5.5 5.2 5.7 5.1 -100 -1.79% 26,270 136,847 96,646 4.47 6.71 - -
IDC 16.1 16 16.1 16.2 16 -100 -0.62% 10,600 170,290 4,800,000 222.22 11.60 - -
IDJ 15.5 15.7 15.5 17 14.5 +200 +1.29% 273,240 4,411,400 511,820 23.70 80.36 - -
IDV 31.6 31 31.6 31.6 31 -600 -1.90% 16,010 502,115 517,826 23.97 3.89 - -
INC 6.5 6.5 6.5 0 0 0 0.00% - - 13,000 0.60 6.66 - -
INN 23.5 23 21.4 24 21.4 -500 -2.13% 25,700 588,050 414,000 19.17 4.93 - -
ITQ 2.1 2.2 2.3 2.3 2 +100 +4.76% 214,300 464,820 52,455 2.43 56.92 - -
IVS 7 7.5 6.4 7.5 6.4 +500 +7.14% 700 4,700 520,125 24.08 - - -
KDM 1.8 1.7 1.7 1.8 1.7 -100 -5.56% 27,100 46,270 12,070 0.56 6.61 - -
KHS 11 11 11 11 11 0 0.00% 3,000 33,000 133,001 6.16 4.76 - -
KKC 4.9 4.5 5 5 4.5 -400 -8.16% 1,800 8,600 21,115 0.98 - - -
KLF 1.5 1.4 1.4 1.5 1.4 -100 -6.67% 6,640,080 9,304,854 231,494 10.72 20.94 - -
KMT 8.1 8.1 8.1 0 0 0 0.00% - - 79,757 3.69 10.94 - -
KSD 7.3 7.3 7.3 0 0 0 0.00% - - 87,600 4.06 22.75 - -
KSK 0.2 0.2 0.2 0 0 0 0.00% - - 4,778 0.22 - - -
KSQ 1.1 1 1 1.1 1 -100 -9.09% 41,100 41,110 30,000 1.39 - - -
KST 15.8 15.8 15.8 0 0 0 0.00% - - 47,337 2.19 4.84 - -
KTS 8.8 8.7 8.1 8.7 8.1 -100 -1.14% 200 1,680 44,109 2.04 13.48 - -
KTT 4.1 4.1 4.1 0 0 0 0.00% - - 12,116 0.56 5.63 - -
KVC 0.7 0.7 0.7 0.8 0.6 0 0.00% 682,300 427,060 34,650 1.60 6.29 - -
L14 47 49.5 46.1 50.9 46 +2,500 +5.32% 126,253 6,217,211 914,846 42.35 9.79 - -
L18 10.4 10.4 10.4 0 0 0 0.00% - - 239,075 11.07 8.28 - -
L35 8 8 8 0 0 0 0.00% - - 26,121 1.21 86.24 - -
L43 2.7 2.7 2.7 0 0 0 0.00% - - 9,450 0.44 100.25 - -
L61 10.9 11.4 11.4 11.4 11.4 +500 +4.59% 100 1,140 86,369 4.00 39.78 - -
L62 7 7 7 0 0 0 0.00% - - 58,088 2.69 44.38 - -
LAS 5 5 5.1 5.1 5 0 0.00% 13,022 65,962 564,282 26.12 233.98 - -
LBE 31.2 31.2 31.2 0 0 0 0.00% - - 34,192 1.58 21.89 - -
LCD 6.8 6.8 6.8 0 0 0 0.00% - - 10,200 0.47 7.34 - -
LCS 3.2 3.2 3.2 0 0 0 0.00% - - 24,320 1.13 20.09 - -
LDP 22.2 20 20 20 20 -2,200 -9.91% 5,000 100,000 156,599 7.25 18.13 - -
LHC 58.8 58.8 58.8 0 0 0 0.00% - - 211,680 9.80 4.08 - -
LIG 2.8 2.9 2.8 2.9 2.7 +100 +3.57% 22,129 61,957 123,929 5.74 4.01 - -
LM7 8.1 8.1 8.1 0 0 0 0.00% - - 40,500 1.88 201.27 - -
LO5 1.2 1.2 1.2 1.2 1.2 0 0.00% 5,000 6,000 6,180 0.29 - - -
LUT 1.7 1.7 1.7 0 0 0 0.00% - - 25,432 1.18 99.40 - -
MAC 4.6 4.9 4.9 4.9 4.9 +300 +6.52% 100 490 74,185 3.43 5.81 - -
MAS 24.2 24.2 24.2 0 0 0 0.00% 27 617 103,278 4.78 6.67 - -
MBG 4.9 5.2 4.5 5.3 4.5 +300 +6.12% 672,615 3,431,196 217,568 10.07 9.68 - -
MBS 8.4 8.4 8.4 8.4 8 0 0.00% 71,730 593,760 1,025,777 47.49 4.48 - -
MCC 10.7 10.7 10.7 0 0 0 0.00% - - 53,352 2.47 8.06 - -
MCF 9.3 9.3 9.3 0 0 0 0.00% - - 100,234 4.64 9.80 - -
MCO 1.8 1.9 1.9 1.9 1.8 +100 +5.56% 13,056 23,516 7,797 0.36 80.05 - -
MDC 4.9 4.9 4.9 0 0 0 0.00% 28 132 104,950 4.86 5.02 - -
MEC 0.9 1 0.9 1 0.8 +100 +11.11% 55,910 55,788 8,354 0.39 - - -
MED 38 39.9 41.6 41.6 39.9 +1,900 +5.00% 7,050 291,595 250,576 11.60 - - -
MEL 8.8 8.8 8.8 0 0 0 0.00% - - 132,000 6.11 19.27 - -
MHL 5.1 5.1 5.1 0 0 0 0.00% - - 26,972 1.25 - - -
MIM 12.3 12.3 12.3 0 0 0 0.00% - - 41,941 1.94 - - -
MKV 10.8 10.8 10.8 0 0 0 0.00% - - 54,000 2.50 30.56 - -
MPT 1 0.9 1 1 0.9 -100 -10.00% 82,820 75,540 15,396 0.71 7.36 - -
MSC 17.6 17.6 17.6 0 0 0 0.00% - - 396,000 18.33 - - -
MST 3.7 3.4 3.4 3.4 3.4 -300 -8.11% 148,602 505,247 120,768 5.59 7.36 - -
NAG 3.9 3.9 3.8 3.9 3.7 0 0.00% 11,600 43,360 61,966 2.87 3.96 - -
NAP 13.1 13.1 13.1 0 0 0 0.00% - - 281,875 13.05 31.82 - -
NBC 5.8 5.7 5.8 5.8 5.7 -100 -1.72% 12,831 73,491 210,895 9.76 7.14 - -
NBP 11.3 11.3 11.3 0 0 0 0.00% - - 145,380 6.73 12.26 - -
NBW 35.6 35.6 35.6 0 0 0 0.00% - - 388,040 17.96 28.60 - -
NDN 13 13.3 13.2 13.5 12.8 +300 +2.31% 316,481 4,175,250 637,501 29.51 8.64 - -
NDX 10.8 10.8 10.9 10.9 10.8 0 0.00% 19,900 215,410 61,426 2.84 7.58 - -
NET 34.5 34.5 34.5 0 0 0 0.00% 48 1,546 772,744 35.78 9.53 - -
NFC 5.7 5.7 5.7 0 0 0 0.00% - - 89,668 4.15 9.65 - -
NGC 3.9 3.9 3.9 0 0 0 0.00% 37 133 8,969 0.42 - - -
NHA 8.7 8.5 8.9 8.9 8.3 -200 -2.30% 5,400 45,010 148,407 6.87 1.99 - -
NHC 35.2 35.2 35.2 0 0 0 0.00% - - 107,062 4.96 8.78 - -
NHP 0.4 0.3 0.3 0.4 0.3 -100 -25.00% 30,500 9,160 8,273 0.38 - - -
NRC 6.7 6.8 7 7.2 6.8 +100 +1.49% 31,920 221,558 187,680 8.69 1.70 - -
NSH 1.2 1.1 1.1 1.2 1.1 -100 -8.33% 43,700 48,080 22,763 1.05 14.55 - -
NST 19.8 21.1 17.9 21.1 17.9 +1,300 +6.57% 200 3,900 236,362 10.94 14.95 - -
NTH 30.4 30.4 30.4 0 0 0 0.00% - - 328,382 15.20 8.67 - -
NTP 27.1 27.1 27.5 27.5 27.1 0 0.00% 33,157 900,093 2,660,240 123.16 6.02 - -
NVB 8.3 7.9 8.3 8.3 7.9 -400 -4.82% 3,004,509 24,076,862 3,213,748 148.78 73.21 - -
OCH 6.5 6.5 6.5 0 0 0 0.00% - - 1,300,000 60.19 32 - -
ONE 2.8 2.9 2.9 2.9 2.9 +100 +3.57% 173 486 23,025 1.07 4.85 - -
PBP 5.7 5.7 5.7 0 0 0 0.00% - - 27,357 1.27 4.99 - -
PCE 6.9 6.3 6.3 6.3 6.3 -600 -8.70% 100 630 63,000 2.92 4.43 - -
PCG 5.2 5.2 5.2 0 0 0 0.00% - - 98,124 4.54 - - -
PCT 8.5 8.5 8.5 0 0 0 0.00% - - 195,500 9.05 10.43 - -
PDB 9.2 8.3 8.3 8.3 8.3 -900 -9.78% 3,800 31,540 73,953 3.42 3.82 - -
PDC 7.8 7.8 7.8 0 0 0 0.00% - - 117,000 5.42 42.03 - -
PEN 5.1 5.1 5.1 0 0 0 0.00% - - 25,500 1.18 8.13 - -
PGN 12.6 12.6 12.6 12.6 12.6 0 0.00% 2,000 25,200 41,580 1.93 8.05 - -
PGS 15.2 15.3 15.3 15.3 15.3 +100 +0.66% 139 2,084 764,982 35.42 10.25 - -
PGT 6.5 6.5 6.5 0 0 0 0.00% - - 57,574 2.67 - - -
PHN 26.3 26.3 26.3 0 0 0 0.00% - - 190,778 8.83 9.04 - -
PHP 9.3 9.1 8.4 9.1 8.4 -200 -2.15% 36,100 324,300 2,975,336 137.75 7.84 - -
PIA 25 25 25 25 25 0 0.00% 1,710 42,740 97,500 4.51 - - -
PIC 8.4 8.1 8.1 8.1 8.1 -300 -3.57% 100 810 270,053 12.50 14.51 - -
PJC 27 27 27 0 0 0 0.00% - - 158,262 7.33 6.85 - -
PLC 10.9 11 11.6 11.6 10.9 +100 +0.92% 12,388 136,223 888,773 41.15 5.88 - -
PMB 6.9 6.9 6.9 0 0 0 0.00% - - 82,800 3.83 6.80 - -
PMC 38.5 39.8 41 41 39.8 +1,300 +3.38% 916 36,283 371,436 17.20 4.83 - -
PMP 7.3 7.3 7.3 0 0 0 0.00% - - 30,660 1.42 7.84 - -
PMS 9.9 9.9 9.9 0 0 0 0.00% 40 368 71,298 3.30 4.16 - -
POT 15 13.5 13.5 13.5 13.5 -1,500 -10.00% 121 1,634 262,305 12.14 16.04 - -
PPE 8.2 8.2 8.2 0 0 0 0.00% - - 16,400 0.76 - - -
PPP 15.6 17 16.2 17 16.2 +1,400 +8.97% 200 3,320 149,600 6.93 10.83 - -
PPS 5.3 5.3 4.8 5.3 4.8 0 0.00% 300 1,540 79,500 3.68 5.45 - -
PPY 24 26.4 26.4 26.4 26.4 +2,400 +10.00% 300 7,920 217,536 10.07 10.76 - -
PRC 10.5 10.5 10.5 0 0 0 0.00% - - 12,600 0.58 8.78 - -
PSC 16.3 14.7 14.7 14.7 14.7 -1,600 -9.82% 100 1,470 105,840 4.90 7.55 - -
PSD 9 9.4 8.1 9.4 8.1 +400 +4.44% 300 2,690 287,827 13.33 5.10 - -
PSE 6.9 6.9 6.9 0 0 0 0.00% - - 86,250 3.99 9.57 - -
PSI 2 2 2 0 0 0 0.00% - - 119,683 5.54 17.28 - -
PSW 6.7 6.7 6.7 0 0 0 0.00% - - 113,900 5.27 19.02 - -
PTD 16.2 16.2 16.2 0 0 0 0.00% - - 51,840 2.40 14.37 - -
PTI 19 20.5 18 20.5 18 +1,500 +7.89% 38,300 754,374 1,648,112 76.30 13.02 - -
PTS 4.8 4.8 4.8 0 0 0 0.00% - - 26,726 1.24 4.61 - -
PV2 2.7 2.7 2.7 0 0 0 0.00% - - 99,546 4.61 8.01 - -
PVB 8.4 7.6 8.4 8.6 7.6 -800 -9.52% 519,000 3,965,220 164,160 7.60 4.77 - -
PVC 4 4 4 4.1 3.9 0 0.00% 83,691 336,466 190,000 8.80 10.54 - -
PVE 2.6 2.6 2.6 0 0 0 0.00% - - 65,000 3.01 60.98 - -
PVG 6 6 6.1 6.1 6 0 0.00% 19,350 116,330 219,000 10.14 - - -
PVI 27.7 27.2 27.7 27.9 27.2 -500 -1.81% 29,504 811,189 6,286,164 291.03 8.91 - -
PVL 1.3 1.3 1.3 1.3 1.2 0 0.00% 1,828 2,324 65,000 3.01 - - -
PVS 9.3 9 8.4 9.7 8.4 -300 -3.23% 4,502,481 41,767,651 4,301,697 199.15 6.08 - -
PVX 0.7 0.7 0.7 0.8 0.6 0 0.00% 2,277,207 1,544,924 279,998 12.96 - - -
QHD 19 19 19 0 0 0 0.00% 28 479 104,970 4.86 8.52 - -
QNC 2.2 2.2 2.2 0 0 0 0.00% 79 159 81,649 3.78 1.02 - -
QST 11.6 11.6 11.6 0 0 0 0.00% - - 18,792 0.87 5.38 - -
QTC 16.1 16.1 16.1 0 0 0 0.00% - - 43,470 2.01 6.78 - -
RCL 13.8 13.8 13.8 13.8 13.8 0 0.00% 147 1,971 173,865 8.05 10.50 - -
S55 21.5 22.2 21.6 22.2 21.6 +700 +3.26% 1,754 38,705 222,000 10.28 6.29 - -
S74 4.3 4.3 4.3 0 0 0 0.00% - - 27,864 1.29 69.39 - -
S99 7.2 7.2 7.2 0 0 0 0.00% 1 7 308,371 14.28 12.14 - -
SAF 54.8 49.8 49.8 49.8 49.8 -5,000 -9.12% 100 4,980 394,324 18.26 10.33 - -
SCI 6.8 6.8 6.6 6.9 6.5 0 0.00% 12,210 81,120 82,280 3.81 1.89 - -
SCL 3.4 3.7 3.7 3.7 3.7 +300 +8.82% 100 370 51,393 2.38 41.47 - -
SD2 5.8 5.5 5.5 5.5 5.5 -300 -5.17% 147 812 79,329 3.67 - - -
SD4 4.1 4 4 4 4 -100 -2.44% 6,142 24,530 41,200 1.91 3.90 - -
SD5 4.6 4.6 5 5 4.6 0 0.00% 26,146 123,072 119,599 5.54 6.40 - -
SD6 2 2 2.1 2.1 2 0 0.00% 32,862 66,918 69,543 3.22 12.20 - -
SD9 4.7 4.3 4.5 4.5 4.3 -400 -8.51% 15,189 66,276 147,206 6.82 8.74 - -
SDA 2.3 2.1 2.3 2.3 2.1 -200 -8.70% 200 440 55,033 2.55 - - -
SDC 14.9 13.5 16.3 16.3 13.5 -1,400 -9.40% 300 4,330 35,230 1.63 19.72 - -
SDG 40 40 40 0 0 0 0.00% - - 272,000 12.59 7.88 - -
SDN 27 27 27 0 0 0 0.00% - - 40,992 1.90 6.42 - -
SDT 2.8 2.8 2.8 2.8 2.8 0 0.00% 18,056 50,546 119,650 5.54 17.36 - -
SDU 7.5 7.5 7.5 0 0 0 0.00% - - 150,000 6.94 55.97 - -
SEB 26 26 28.6 28.6 26 0 0.00% 1,292 33,693 831,999 38.52 7.52 - -
SED 13.6 14 14.5 14.5 13.5 +400 +2.94% 900 12,300 140,000 6.48 3.57 - -
SFN 19.4 17.5 17.5 17.5 17.5 -1,900 -9.79% 2,201 38,518 50,123 2.32 9.53 - -
SGC 66 66 66 0 0 0 0.00% - - 471,740 21.84 14.38 - -
SGD 9.4 10.2 10.2 10.2 10.2 +800 +8.51% 100 1,020 41,239 1.91 9.73 - -
SGH 38.5 38.5 38.5 0 0 0 0.00% - - 476,018 22.04 26.03 - -
SHB 11.9 12.2 11.9 12.4 11.9 +300 +2.52% 4,308,187 51,458,469 14,678,063 679.54 5.68 - -
SHE 13.8 13.8 13.8 0 0 0 0.00% - - 69,000 3.19 2.68 - -
SHN 8.7 8.1 8.6 8.6 8.1 -600 -6.90% 14,188 118,978 1,049,818 48.60 13.36 - -
SHS 5.6 5.7 5.7 5.9 5.4 +100 +1.79% 937,471 5,322,563 1,181,429 54.70 4.45 - -
SIC 12.5 12.5 12.5 0 0 0 0.00% - - 299,991 13.89 4.03 - -
SJ1 25 25 25 0 0 0 0.00% - - 527,506 24.42 16.87 - -
SJC 0.8 0.8 0.8 0 0 0 0.00% - - 5,548 0.26 218.66 - -
SJE 15.9 17 14.7 17 14.7 +1,100 +6.92% 5,200 76,900 311,270 14.41 4.86 - -
SLS 41 41 41 41 41 0 0.00% 1,300 53,300 401,470 18.59 6.44 - -
SMN 9.4 9.4 9.4 9.4 9.4 0 0.00% 400 3,760 41,407 1.92 4.31 - -
SMT 15.5 15.5 15.5 0 0 0 0.00% - - 84,745 3.92 - - -
SPI 0.7 0.7 0.6 0.7 0.6 0 0.00% 126,900 78,210 11,771 0.54 67.51 - -
SPP 1 0.9 0.9 0.9 0.9 -100 -10.00% 5,035 4,532 22,608 1.05 4.12 - -
SRA 6 6.1 5.9 6.5 5.9 +100 +1.67% 75,200 464,000 109,800 5.08 1.46 - -
SSM 7.2 7.2 7.2 0 0 0 0.00% - - 35,622 1.65 3.62 - -
STC 13.4 14.7 14.7 14.7 12.1 +1,300 +9.70% 2,737 39,073 83,283 3.86 4.91 - -
STP 5.9 5.4 5.4 5.4 5.4 -500 -8.47% 168 913 43,319 2.01 7.01 - -
SVN 1.8 1.8 1.8 0 0 0 0.00% - - 37,800 1.75 505.34 - -
SZB 24.5 24.5 26 26.9 24.5 0 0.00% 1,100 28,170 735,000 34.03 7.61 - -
TA9 8.5 8 8 8 8 -500 -5.88% 3,100 24,800 99,358 4.60 4.63 - -
TAR 31 31.7 30.5 32.1 29.3 +700 +2.26% 249,200 7,848,550 1,109,500 51.37 19.66 - -
TBX 22.3 22.3 22.3 0 0 0 0.00% - - 33,679 1.56 - - -
TC6 3.9 4.1 3.8 4.1 3.7 +200 +5.13% 9,100 34,060 133,234 6.17 - - -
TCS 8 8 8 8 8 0 0.00% 14,200 113,600 214,774 9.94 2.75 - -
TDN 5.8 5.9 5.9 5.9 5.9 +100 +1.72% 23,079 136,133 173,691 8.04 2.08 - -
TDT 8.5 8.3 8.4 8.5 8 -200 -2.35% 37,100 305,930 66,525 3.08 2.71 - -
TET 30.2 30.2 30.2 0 0 0 0.00% - - 172,229 7.97 25.37 - -
TFC 5.7 5.2 5.2 5.2 5.2 -500 -8.77% 5,000 26,000 87,516 4.05 3.92 - -
THB 6.8 7 7.1 7.1 7 +200 +2.94% 1,040 7,309 79,972 3.70 5.07 - -
THS 9 9 9 0 0 0 0.00% - - 24,300 1.13 7.77 - -
THT 6.6 7 6.8 7.2 6.7 +400 +6.06% 62,467 434,953 171,983 7.96 2.51 - -
TIG 4.8 4.7 4.5 5 4.4 -100 -2.08% 1,178,080 5,466,030 388,456 17.98 3.30 - -
TJC 5.7 5.4 6.2 6.2 5.3 -300 -5.26% 55,000 315,020 46,440 2.15 - - -
TKC 2.5 2.6 2.5 2.7 2.5 +100 +4.00% 39,202 103,919 27,904 1.29 32.24 - -
TKU 9.3 8.5 10.1 10.1 8.5 -800 -8.60% 300 2,740 274,448 12.71 6.82 - -
TMB 9 9 9 0 0 0 0.00% - - 135,000 6.25 1.60 - -
TMC 15 15 15 0 0 0 0.00% - - 186,000 8.61 10.12 - -
TMX 14.8 14.8 14.8 0 0 0 0.00% - - 88,800 4.11 8.81 - -
TNG 8 7.7 7.2 8.4 7.2 -300 -3.75% 937,177 7,832,569 502,128 23.25 1.99 - -
TPH 7.2 7.2 7.2 0 0 0 0.00% 92 616 13,659 0.63 8.67 - -
TPP 11 11 11 0 0 0 0.00% 6 65 220,000 10.19 38.56 - -
TSB 7 7 7 0 0 0 0.00% - - 47,218 2.19 9.79 - -
TST 7 7 7 7 6.9 0 0.00% 5,100 35,360 33,600 1.56 25.37 - -
TTC 12.1 12.1 12.1 0 0 0 0.00% - - 71,880 3.33 4.77 - -
TTH 1.7 1.6 1.7 1.7 1.6 -100 -5.88% 239,426 386,012 59,800 2.77 1.42 - -
TTL 11.7 11.7 11.7 0 0 0 0.00% - - 489,688 22.67 27.40 - -
TTT 37 33.4 33.4 33.4 33.4 -3,600 -9.73% 100 3,340 152,645 7.07 3.84 - -
TTZ 1.8 1.8 1.8 1.8 1.7 0 0.00% 24,205 42,129 13,627 0.63 - - -
TV3 24.5 24.5 26.9 26.9 22.4 0 0.00% 450 11,220 202,764 9.39 11.91 - -
TV4 10.5 10.7 10.1 10.7 10 +200 +1.90% 4,350 43,810 168,741 7.81 9.81 - -
TVC 28.2 27.8 28.2 28.3 27.7 -400 -1.42% 93,300 2,621,850 1,112,462 51.50 51.29 - -
TVD 6.2 6 6.2 6.2 5.6 -200 -3.23% 10,366 62,166 269,777 12.49 4.74 - -
TXM 2.7 2.6 2.6 2.7 2.5 -100 -3.70% 7,090 17,835 18,200 0.84 20.15 - -
UNI 3.6 3.9 3.9 3.9 3.9 +300 +8.33% 77,965 304,028 59,733 2.77 56596.78 - -
V12 10.4 10.4 10.4 0 0 0 0.00% - - 60,507 2.80 9.83 - -
V21 9.7 10.6 10.6 10.6 8.8 +900 +9.28% 4,700 43,520 127,198 5.89 292.61 - -
VAT 1.6 1.6 1.6 0 0 0 0.00% - - 7,272 0.34 - - -
VBC 19.2 19.2 19.2 0 0 0 0.00% - - 143,999 6.67 5.06 - -
VC1 9.3 8.5 8.5 8.5 8.5 -800 -8.60% 113 963 102,000 4.72 6.62 - -
VC2 14.7 13.4 13.4 13.5 13.4 -1,300 -8.84% 900 12,090 201,000 9.31 9.14 - -
VC3 15.7 15.5 15.7 15.7 15.4 -200 -1.27% 180,264 2,810,189 505,861 23.42 10.36 - -
VC6 7.6 7.6 7.6 7.6 7.6 0 0.00% 346 2,630 60,800 2.81 7.62 - -
VC7 6.5 6.4 5.9 6.4 5.9 -100 -1.54% 200 1,230 146,426 6.78 12 - -
VC9 9.5 9.5 9.5 0 0 0 0.00% - - 111,104 5.14 54.82 - -
VCC 9.7 9.7 9.7 0 0 0 0.00% 50 440 116,400 5.39 8.05 - -
VCG 24.6 24.5 24.2 24.7 24.2 -100 -0.41% 144,155 3,522,760 10,821,911 501.01 15.82 - -
VCM 16 16 16 16 16 0 0.00% 1,070 17,008 48,000 2.22 5.71 - -
VCR 7.6 7.1 7.4 7.8 7 -500 -6.58% 250,249 1,837,363 255,600 11.83 - - -
VCS 52.1 53 53 53.9 51 +900 +1.73% 317,321 16,750,459 8,480,000 392.59 5.82 - -
VDL 25.8 25.8 25.8 0 0 0 0.00% - - 378,154 17.51 23.67 - -
VE1 8.9 8.9 8.9 0 0 0 0.00% - - 52,788 2.44 15.86 - -
VE2 7 7 7 0 0 0 0.00% - - 14,687 0.68 65.47 - -
VE3 5.2 5.2 5.2 0 0 0 0.00% - - 6,862 0.32 6.88 - -
VE4 8.1 8.1 8.1 0 0 0 0.00% - - 8,327 0.39 15.86 - -
VE8 9 9 9 0 0 0 0.00% - - 16,200 0.75 - - -
VE9 1.4 1.4 1.3 1.4 1.3 0 0.00% 2,000 2,610 17,533 0.81 - - -
VGP 13.5 14.5 14.5 14.5 14.5 +1,000 +7.41% 185 2,487 113,476 5.25 15.49 - -
VGS 6.9 6.3 6.6 6.8 6.3 -600 -8.70% 17,100 109,190 265,303 12.28 3.85 - -
VHE 4.1 4.1 4.1 0 0 0 0.00% - - 36,080 1.67 3.95 - -
VHL 22.5 20.3 21 21 20.3 -2,200 -9.78% 45,100 920,500 507,500 23.50 4.41 - -
VIE 6.1 6.1 6.1 0 0 0 0.00% - - 9,524 0.44 46.35 - -
VIF 15.3 16.6 15.8 16.6 13.9 +1,300 +8.50% 4,500 63,890 5,810,000 268.98 9.94 - -
VIG 0.6 0.5 0.5 0.6 0.5 -100 -16.67% 81,317 41,640 17,067 0.79 - - -
VIT 13.4 12.9 13.5 13.5 12.9 -500 -3.73% 1,727 22,521 251,546 11.65 3.62 - -
VIX 5 5 4.9 5 4.6 0 0.00% 62,500 303,870 580,543 26.88 4.69 - -
VKC 2.5 2.4 2.5 2.5 2.4 -100 -4.00% 9,500 23,100 46,270 2.14 18.17 - -
VLA 13 13 13 0 0 0 0.00% - - 14,040 0.65 12.33 - -
VMC 9.6 9.5 9.3 9.7 9.3 -100 -1.04% 125,761 1,194,534 190,000 8.80 12.37 - -
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.30 - - -
VMS 5.4 5 5 5 5 -400 -7.41% 1,400 7,000 45,000 2.08 7.83 - -
VNC 25.6 25.6 25.6 0 0 0 0.00% - - 268,789 12.44 7.64 - -
VNF 26 26 26 0 0 0 0.00% - - 217,796 10.08 11.75 - -
VNR 20 20 20 0 0 0 0.00% 73 1,314 2,621,519 121.37 9.10 - -
VNT 38.1 38.1 38.1 0 0 0 0.00% 50 1,720 453,146 20.98 82.78 - -
VSA 14 14 14 14 14 0 0.00% 200 2,800 197,351 9.14 5.37 - -
VSM 10.3 10.3 10.3 0 0 0 0.00% - - 31,415 1.45 4.10 - -
VTC 8.5 9.3 9.3 9.3 7.8 +800 +9.41% 700 5,760 42,121 1.95 3.70 - -
VTH 10.5 10.5 10.5 0 0 0 0.00% - - 52,500 2.43 16.76 - -
VTJ 6.8 6.8 6.8 0 0 0 0.00% - - 77,520 3.59 5.78 - -
VTL 15 15 15 0 0 0 0.00% - - 75,900 3.51 288.70 - -
VTS 32 32 32 0 0 0 0.00% - - 64,000 2.96 - - -
VTV 6.4 6.4 6.4 0 0 0 0.00% - - 199,679 9.24 15.46 - -
VXB 8 8 8 0 0 0 0.00% - - 32,392 1.50 - - -
WCS 161.2 145.7 145.6 145.8 145.6 -15,500 -9.62% 3,300 480,810 364,250 16.86 5.88 - -
WSS 1.6 1.6 1.6 1.6 1.6 0 0.00% 2,100 3,360 80,480 3.73 - - -
X20 6.3 6.3 6.3 0 0 0 0.00% - - 108,675 5.03 6.62 - -
合計 171,328,606 7,931.88 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)。