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

2020/12/03 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 151.99
+1.19/+0.79%
売買高 55,280,885 株
（前日比 -17.85%）
売買高（相対取引を含む） 60,451,049 株
（前日比 -13.37%）
値上がり銘柄数 86
値下がり銘柄数 62
変わらず銘柄数 205
総銘柄数 353
売買代金 790,402 百万VND
（前日比 -18.38%）
売買代金（相対取引を含む） 914,371 百万VND
（前日比 -9.35%）
HNX30 273.42 +1.93 +0.71%
LARGE 235.66 +0.70 +0.30%
MID/SMALL 200.38 +4.71 +2.40%
VNX Allshare 1,507.35 +9.23 +0.63%
前日終値 150.80 (12/02) 
始値 150.82
高値 151.99
安値 150.80
年初来高値 151.99 (12/03) 
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
+1.09 +0.31 +0.40 +0.81 -0.62 +0.68
-0.29 -0.14 +1.78 +0.02 +0.06 - -
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（2020/12/03 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://banggia-hn.vndirect.com.vn/chung-khoan/hnx
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 8.3 9 8.3 9.1 8.3 +700 +8.43% 580,960 4,982,496 286,875 13.04 8.44 - -
ACM 0.8 0.8 0.8 0.8 0.7 0 0.00% 555,400 440,220 40,800 1.85 1.99 - -
ADC 16.5 18.1 18.1 18.1 18.1 +1,600 +9.70% 4,200 76,020 55,386 2.52 6.26 - -
ALT 11 11 11 0 0 0 0.00% - - 63,104 2.87 7.51 - -
AMC 16.4 16.4 16.4 0 0 0 0.00% - - 46,740 2.12 5.85 - -
AME 6.5 6.9 6.9 6.9 6.9 +400 +6.15% 120 819 173,880 7.90 8.85 - -
AMV 16.4 16.8 16.4 17 16.4 +400 +2.44% 352,602 5,894,823 637,762 28.99 2.90 - -
API 9.5 9.5 9.5 9.5 9.5 0 0.00% 7,000 66,500 336,300 15.29 13.91 - -
APP 3.6 3.6 3.6 0 0 0 0.00% - - 17,009 0.77 - - -
APS 3 3.1 3 3.1 3 +100 +3.33% 55,030 165,110 120,900 5.50 - - -
ARM 52 52 52 0 0 0 0.00% - - 161,787 7.35 18.00 - -
ART 2.5 2.6 2.5 2.6 2.5 +100 +4.00% 1,003,949 2,514,515 251,999 11.45 2.25 - -
ATS 26.4 26.4 26.4 0 0 0 0.00% - - 92,400 4.20 2,200.00 - -
BAX 62.5 66 62.5 66 62.5 +3,500 +5.60% 24,940 1,631,540 541,200 24.60 6.70 - -
BBS 10 10 10 0 0 0 0.00% - - 60,000 2.73 10.70 - -
BCC 7.2 7.2 7.2 7.2 7.1 0 0.00% 203,578 1,465,682 887,111 40.32 6.07 - -
BCF 36.8 37.9 37.9 37.9 37.9 +1,100 +2.99% 800 30,320 799,073 36.32 10.55 - -
BDB 10.8 10.8 10.8 0 0 0 0.00% - - 12,166 0.55 12.40 - -
BED 33 33 33 0 0 0 0.00% - - 99,000 4.50 14.43 - -
BII 1.3 1.4 1.4 1.4 1.3 +100 +7.69% 463,810 644,031 80,752 3.67 - - -
BKC 5.1 5.1 5.1 0 0 0 0.00% - - 59,862 2.72 4.69 - -
BLF 3.5 3.5 3.5 0 0 0 0.00% - - 40,250 1.83 7.63 - -
BNA 32.4 33 32.4 33 31.5 +600 +1.85% 228,500 7,380,080 264,000 12.00 22.68 - -
BPC 10.1 10.1 10.1 0 0 0 0.00% - - 38,380 1.74 7.33 - -
BSC 11.7 11.7 11.7 0 0 0 0.00% - - 36,864 1.68 50.21 - -
BST 14 15.4 15.4 15.4 15.4 +1,400 +10.00% 1,200 18,480 16,940 0.77 14.98 - -
BTS 4.5 4.5 4.5 4.5 4.5 0 0.00% 193 847 556,019 25.27 9.26 - -
BTW 25.5 25.5 25.5 0 0 0 0.00% - - 238,680 10.85 8.60 - -
BVS 11.4 11.4 11.5 11.6 10.5 0 0.00% 512,746 5,848,787 823,082 37.41 6.73 - -
BXH 12.6 12 12 12 12 -600 -4.76% 400 4,800 36,144 1.64 10.39 - -
C69 7.8 7.9 7.8 8 7.8 +100 +1.28% 98,328 772,318 237,000 10.77 17.75 - -
C92 3.6 3.6 3.6 0 0 0 0.00% - - 19,127 0.87 - - -
CAG 85.7 85.7 85.7 0 0 0 0.00% - - 1,182,660 53.76 318.59 - -
CAN 28.6 25.8 25.8 31.3 25.8 -2,800 -9.79% 610 16,288 129,000 5.86 8.83 - -
CAP 38.3 38 38.5 38.8 37.1 -300 -0.78% 15,517 593,671 198,969 9.04 10.06 - -
CDN 25 25 25 25 24.5 0 0.00% 1,340 33,060 2,475,000 112.50 13.44 - -
CEO 7.4 7.3 7.4 7.4 7.2 -100 -1.35% 1,781,716 12,656,488 1,878,582 85.39 3.54 - -
CET 2.3 2.5 2.3 2.5 2.2 +200 +8.70% 27,700 66,190 15,125 0.69 - - -
CIA 13.2 13.9 13.2 13.9 13.2 +700 +5.30% 55,434 744,230 273,968 12.45 7.18 - -
CJC 22 22 22 0 0 0 0.00% - - 88,000 4.00 - - -
CKV 12.4 12.4 12.4 0 0 0 0.00% - - 49,749 2.26 9.33 - -
CLH 20.2 20.2 20.2 20.2 20.2 0 0.00% 310,860 5,665,852 202,000 9.18 5.28 - -
CLM 23.5 23.5 23.5 0 0 0 0.00% - - 258,500 11.75 6.89 - -
CMC 4.7 4.7 4.7 0 0 0 0.00% - - 21,437 0.97 671.43 - -
CMS 2.6 2.6 2.7 2.7 2.6 0 0.00% 1,200 3,130 44,720 2.03 9.67 - -
CPC 16.4 16.4 16.4 0 0 0 0.00% 29 476 66,936 3.04 6.13 - -
CSC 21 21.3 21 21.3 20.9 +300 +1.43% 10,110 211,934 458,480 20.84 153.24 - -
CTB 28 28 28 0 0 0 0.00% - - 383,040 17.41 10.85 - -
CTC 3.8 3.8 3.8 0 0 0 0.00% - - 33,440 1.52 316.67 - -
CTP 3.4 3.3 3.3 3.4 3.2 -100 -2.94% 23,300 76,850 39,930 1.81 6.21 - -
CTT 12.1 12.1 12.1 0 0 0 0.00% - - 56,838 2.58 8.10 - -
CTX 6.4 7 7 7 7 +600 +9.38% 100 700 552,351 25.11 2.75 - -
CVN 17.8 18.4 17.9 18.5 17.8 +600 +3.37% 467,714 8,421,215 151,800 6.90 3.24 - -
CX8 8.6 8.6 8.6 0 0 0 0.00% - - 18,992 0.86 27.48 - -
D11 20.8 22.8 22.2 22.8 21 +2,000 +9.62% 56,740 1,260,890 149,385 6.79 6.15 - -
DAD 15.9 15.9 15.5 15.9 15.5 0 0.00% 200 3,140 74,081 3.37 6.84 - -
DAE 14.9 14.9 14.9 0 0 0 0.00% - - 22,330 1.02 5.93 - -
DC2 10 10.4 11 11 10.4 +400 +4.00% 3,100 34,040 26,208 1.19 3.74 - -
DDG 28.4 28.2 28.5 28.5 28.1 -200 -0.70% 99,100 2,807,645 804,262 36.56 23.82 - -
DHP 9.6 9.6 9.6 9.6 9.6 0 0.00% 11,000 105,600 91,125 4.14 7.54 - -
DHT 54.1 54.9 54.5 54.9 54.1 +800 +1.48% 13,259 719,869 1,159,809 52.72 12.94 - -
DIH 12 12 12 12 12 0 0.00% 100 1,200 70,923 3.22 40.40 - -
DL1 31 31 31 0 0 0 0.00% - - 3,136,498 142.57 197.45 - -
DNC 54 54 54 0 0 0 0.00% - - 277,444 12.61 10.77 - -
DNM 49 48.6 53.9 53.9 47 -400 -0.82% 130,315 6,610,433 212,752 9.67 24.66 - -
DNP 17.8 17.9 17.3 17.9 17.3 +100 +0.56% 1,744 30,544 1,953,708 88.80 84.83 - -
DP3 81.5 81.5 81.5 81.5 81.5 0 0.00% 100 8,150 700,900 31.86 8.66 - -
DPC 13.6 12.5 12.5 12.5 12.5 -1,100 -8.09% 200 2,500 27,966 1.27 4.81 - -
DPS 0.3 0.3 0.3 0 0 0 0.00% - - 9,326 0.42 - - -
DS3 4.1 4 4 4 3.9 -100 -2.44% 22,200 87,300 42,679 1.94 5.85 - -
DST 2.7 2.6 2.7 2.7 2.6 -100 -3.70% 373,652 975,915 83,769 3.81 - - -
DTD 26.5 26.5 27 27.3 26.5 0 0.00% 117,664 3,153,040 728,632 33.12 7.68 - -
DXP 17.1 16.7 17 17.7 16.7 -400 -2.34% 451,627 7,641,075 433,983 19.73 10.52 - -
DZM 3.2 3.3 3.3 3.3 3.1 +100 +3.13% 13,300 41,680 17,807 0.81 15.57 - -
EBA 9.1 9.1 9.1 0 0 0 0.00% - - 141,050 6.41 25.00 - -
EBS 8 8 8 8 8 0 0.00% 2,000 16,000 79,725 3.62 8.61 - -
ECI 14 14 14 0 0 0 0.00% - - 24,640 1.12 5.83 - -
EID 14 13.8 13.8 13.8 13.7 -200 -1.43% 7,744 106,597 207,000 9.41 5.27 - -
EVS 5.2 5.7 5.7 5.7 5.7 +500 +9.62% 100 570 342,002 15.55 41.91 - -
FID 1 1 0.9 1 0.9 0 0.00% 75,500 69,030 23,540 1.07 - - -
GDW 20.4 22 22 22 22 +1,600 +7.84% 100 2,200 209,000 9.50 12.22 - -
GIC 19.2 19.4 19.2 19.7 19.2 +200 +1.04% 42,100 821,890 235,128 10.69 5.85 - -
GKM 16.5 16.5 16.4 16.5 16.4 0 0.00% 286,300 4,705,400 245,581 11.16 85.94 - -
GLT 21.7 19.6 19.9 23.6 19.6 -2,100 -9.68% 30,500 598,300 159,373 7.24 11.95 - -
GMA 16.5 18.1 18.1 18.1 18.1 +1,600 +9.70% 2,000 36,200 108,600 4.94 26.70 - -
GMX 25.1 25.1 25.1 0 0 0 0.00% - - 133,393 6.06 7.21 - -
HAD 18 17.8 18 18 17 -200 -1.11% 13,500 240,900 71,200 3.24 7.18 - -
HAT 23.4 23.6 23.4 23.6 23.4 +200 +0.85% 1,470 34,444 73,703 3.35 6.38 - -
HBE 8 8 8 0 0 0 0.00% - - 17,848 0.81 9.40 - -
HBS 2.1 2.1 2.2 2.2 2.1 0 0.00% 15,400 33,870 69,300 3.15 95.45 - -
HCC 9.8 9.8 9.8 9.8 9.7 0 0.00% 23,100 226,280 63,882 2.90 5.02 - -
HCT 9.9 9.9 9.9 0 0 0 0.00% - - 19,962 0.91 10.25 - -
HDA 8.4 8.4 8.4 8.5 8.4 0 0.00% 60,300 507,410 96,600 4.39 5.57 - -
HEV 13.2 12.5 13.2 13.2 12.5 -700 -5.30% 500 6,320 12,500 0.57 8.49 - -
HGM 38 38 38 0 0 0 0.00% - - 452,987 20.59 76.92 - -
HHC 87 86.9 86.9 86.9 86.9 -100 -0.11% 200 17,380 1,427,333 64.88 34.94 - -
HHG 1.2 1.2 1.2 1.3 1.2 0 0.00% 40,300 48,450 41,876 1.90 100.00 - -
HHP 13.3 13.5 13.3 14.1 13.3 +200 +1.50% 276,610 3,764,964 243,000 11.05 15.08 - -
HJS 32 32 32 0 0 0 0.00% - - 671,997 30.55 13.69 - -
HKB 0.8 0.8 0.8 0 0 0 0.00% - - 41,280 1.88 - - -
HKT 7 7 7 0 0 0 0.00% - - 42,945 1.95 875.00 - -
HLC 6.7 6.7 6.7 0 0 0 0.00% - - 170,282 7.74 11.17 - -
HLD 28.5 27.9 28.5 28.5 27.7 -600 -2.11% 233,862 6,572,587 558,000 25.36 7.36 - -
HLY 55 55 55 0 0 0 0.00% - - 54,995 2.50 404.41 - -
HMH 9.7 9.8 9.8 10 9.8 +100 +1.03% 8,390 82,642 125,907 5.72 11.65 - -
HOM 3.2 3.1 3.2 3.2 3.1 -100 -3.13% 3,528 11,036 223,193 10.15 10.47 - -
HPM 12.9 12.9 12.9 0 0 0 0.00% - - 49,020 2.23 - - -
HTC 30 29 28 30.5 27.2 -1,000 -3.33% 1,500 43,870 319,000 14.50 10.50 - -
HTP 11 10 10 10 9.9 -1,000 -9.09% 500 4,970 16,456 0.75 50.76 - -
HUT 2.7 2.7 2.7 2.8 2.7 0 0.00% 2,755,041 7,453,130 725,306 32.97 12.74 - -
HVT 31 31 31 0 0 0 0.00% - - 340,630 15.48 8.58 - -
ICG 6.2 6.5 6.1 6.5 6.1 +300 +4.84% 4,300 26,270 114,218 5.19 9.72 - -
IDC 32.4 33.7 32.6 34.5 32.2 +1,300 +4.01% 5,212,540 159,175,487 10,110,000 459.55 29.33 - -
IDJ 13.3 13.7 13.3 13.7 13.3 +400 +3.01% 107,417 1,440,958 446,620 20.30 15.36 - -
IDV 56.1 57.4 57.2 57.4 56.1 +1,300 +2.32% 30,114 1,714,379 976,033 44.37 10.48 - -
INC 8.9 8.9 8.9 0 0 0 0.00% - - 17,800 0.81 9.09 - -
INN 29.3 29.5 29.3 29.5 28.8 +200 +0.68% 9,900 289,160 531,000 24.14 6.51 - -
ITQ 2.4 2.4 2.4 2.4 2.3 0 0.00% 3,700 8,550 53,097 2.41 80.00 - -
IVS 5.6 5.6 5.6 5.6 5.6 0 0.00% 14,000 78,400 388,360 17.65 - - -
KDM 2 2 2 2 2 0 0.00% 1,800 3,600 14,200 0.65 7.27 - -
KHS 13.4 13.4 13.4 0 0 0 0.00% - - 162,019 7.36 6.42 - -
KKC 7.9 7.9 7.9 0 0 0 0.00% - - 37,069 1.68 - - -
KLF 1.8 1.8 1.8 1.9 1.7 0 0.00% 1,132,500 2,038,404 297,635 13.53 225.00 - -
KMT 8.8 8.8 8.8 0 0 0 0.00% - - 86,650 3.94 11.89 - -
KSD 4.5 4.3 4.5 4.7 4.3 -200 -4.44% 17,200 78,180 51,600 2.35 11.26 - -
KSQ 1.7 1.6 1.7 1.7 1.6 -100 -5.88% 7,300 11,690 48,000 2.18 - - -
KST 17 18.4 18.4 18.4 18.4 +1,400 +8.24% 100 1,840 55,127 2.51 6.08 - -
KTS 11.9 13 11.9 13 11.9 +1,100 +9.24% 4,000 48,700 65,910 3.00 16.17 - -
KTT 3.6 3.6 3.6 0 0 0 0.00% - - 10,638 0.48 4.77 - -
KVC 1.1 1.1 1.2 1.2 1.1 0 0.00% 128,200 141,090 54,450 2.48 9.09 - -
L14 52.7 52.9 52.5 52.9 52 +200 +0.38% 51,604 2,702,813 1,287,870 58.54 11.87 - -
L18 10 9.8 9.8 9.8 9.8 -200 -2.00% 150 1,430 225,282 10.24 9.48 - -
L35 7.2 6.5 6.5 6.5 6.5 -700 -9.72% 1,600 10,400 21,224 0.96 86.67 - -
L43 2.3 2.4 2.3 2.4 2.2 +100 +4.35% 800 1,840 8,400 0.38 82.76 - -
L61 10.2 9.2 9.2 9.2 9.2 -1,000 -9.80% 300 2,760 69,701 3.17 - - -
L62 9.9 9.9 9.9 0 0 0 0.00% - - 82,153 3.73 38.52 - -
LAS 7.1 7.1 7.1 7.2 7 0 0.00% 171,445 1,214,665 801,280 36.42 355.00 - -
LBE 37.7 37.7 37.7 0 0 0 0.00% - - 41,315 1.88 26.79 - -
LCD 6.8 6.8 6.8 0 0 0 0.00% - - 10,200 0.46 8.15 - -
LCS 1.9 1.9 1.9 1.9 1.9 0 0.00% 600 1,140 14,440 0.66 11.95 - -
LDP 12 12 12 12.9 12 0 0.00% 383 4,669 152,438 6.93 11.82 - -
LHC 44 44.5 44 44.5 44 +500 +1.14% 3,700 162,900 320,400 14.56 3.13 - -
LIG 4.7 4.8 4.7 4.8 4.7 +100 +2.13% 366,000 1,724,968 307,364 13.97 12.87 - -
LM7 3.4 3.4 3.5 3.5 3.4 0 0.00% 600 2,050 17,000 0.77 82.93 - -
LO5 1.8 1.8 1.8 0 0 0 0.00% - - 9,270 0.42 - - -
LUT 2.4 2.2 2.6 2.6 2.2 -200 -8.33% 119,040 283,048 32,912 1.50 733.33 - -
MAC 6.1 6.1 6 6.1 6 0 0.00% 2,373 14,420 92,352 4.20 7.66 - -
MAS 35 35 35 0 0 0 0.00% - - 149,369 6.79 10.95 - -
MBG 5 5 5 5.1 5 0 0.00% 645,424 3,229,953 215,476 9.79 10.08 - -
MBS 12.2 12.6 12.2 12.6 12.1 +400 +3.28% 404,845 5,016,080 2,070,460 94.11 6.70 - -
MCC 13 13 13 0 0 0 0.00% - - 64,820 2.95 12.61 - -
MCF 8.9 8.9 8.9 0 0 0 0.00% - - 95,923 4.36 11.48 - -
MCO 1.8 1.8 1.8 0 0 0 0.00% - - 7,387 0.34 112.50 - -
MDC 6.6 6.4 6.4 6.4 6.4 -200 -3.03% 170 1,102 137,077 6.23 5.44 - -
MED 39 39 39 0 0 0 0.00% - - 244,924 11.13 6.82 - -
MEL 8.7 8.7 8.7 0 0 0 0.00% - - 130,500 5.93 19.00 - -
MHL 3.2 3.1 2.9 3.2 2.9 -100 -3.13% 2,700 7,910 16,395 0.75 16.67 - -
MIM 10.8 10.8 10.8 0 0 0 0.00% - - 36,826 1.67 - - -
MKV 26 26 26 0 0 0 0.00% - - 130,000 5.91 76.47 - -
MPT 1.8 1.7 1.9 1.9 1.7 -100 -5.56% 120,350 205,675 29,082 1.32 11.04 - -
MST 4.5 4.7 4.5 4.8 4.4 +200 +4.44% 824,460 3,858,861 166,944 7.59 12.08 - -
MVB 12 12 12 12.1 11.8 0 0.00% 2,320 27,732 1,260,000 57.27 4.47 - -
NAG 4.2 4.2 4.1 4.2 4 0 0.00% 19,300 78,160 66,732 3.03 4.62 - -
NAP 11.7 11.7 11.7 0 0 0 0.00% - - 251,751 11.44 28.47 - -
NBC 5.4 5.4 5.4 5.4 5.3 0 0.00% 14,310 76,734 199,795 9.08 5.86 - -
NBP 12.2 12.2 12.2 0 0 0 0.00% - - 156,959 7.13 13.56 - -
NBW 29.9 29.9 29.9 0 0 0 0.00% - - 325,910 14.81 24.02 - -
NDN 20.2 20 20.3 20.3 19.9 -200 -0.99% 307,339 6,159,328 1,246,231 56.65 14.01 - -
NDX 8.6 8.6 8.6 0 0 0 0.00% - - 48,913 2.22 6.04 - -
NET 60 60 60 0 0 0 0.00% - - 1,343,902 61.09 18.01 - -
NFC 7.9 7.9 7.9 0 0 0 0.00% - - 124,277 5.65 13.37 - -
NGC 1.9 2 2 2 2 +100 +5.26% 13,100 26,200 4,600 0.21 - - -
NHA 14.9 15.2 14.9 15.3 14.7 +300 +2.01% 73,446 1,102,957 367,003 16.68 3.88 - -
NHC 29 29 29 0 0 0 0.00% - - 88,205 4.01 8.06 - -
NHP 0.4 0.4 0.4 0 0 0 0.00% - - 11,031 0.50 - - -
NRC 13.4 13.4 13.6 13.6 13.3 0 0.00% 143,300 1,926,890 404,409 18.38 2.87 - -
NSH 3.8 4.1 4.1 4.1 4 +300 +7.89% 90,800 371,920 84,843 3.86 50.00 - -
NST 9 8.1 8.1 8.1 8.1 -900 -10.00% 7,800 63,180 90,736 4.12 6.15 - -
NTH 30.5 30.2 29.4 30.2 29.4 -300 -0.98% 600 17,960 326,222 14.83 9.02 - -
NTP 34.4 35.1 34 35.5 34 +700 +2.03% 317,693 11,079,077 4,134,646 187.94 8.42 - -
NVB 8.4 8.4 8.4 8.4 8.3 0 0.00% 2,538,130 21,319,282 3,417,150 155.33 65.12 - -
OCH 10.8 10 10 10 10 -800 -7.41% 200 2,000 2,000,000 90.91 52.08 - -
ONE 4.3 4.5 4.3 4.6 4.3 +200 +4.65% 19,100 84,190 35,729 1.62 10.37 - -
PBP 7.3 7.3 7.3 0 0 0 0.00% 16 112 35,036 1.59 8.19 - -
PCE 9 9.3 9.3 9.3 9.3 +300 +3.33% 100 930 93,000 4.23 7.82 - -
PCG 4.8 4.8 4.8 0 0 0 0.00% - - 90,576 4.12 - - -
PCT 5.7 5.7 5.7 0 0 0 0.00% 10 60 131,100 5.96 7.78 - -
PDB 7.7 7.7 7.7 7.7 7.7 0 0.00% 1,500 11,550 68,607 3.12 3.70 - -
PDC 3.5 3.5 3.5 0 0 0 0.00% - - 52,500 2.39 30.43 - -
PEN 4.3 4.3 4.3 0 0 0 0.00% - - 21,500 0.98 7.61 - -
PGN 11.2 11.9 11.1 12 11.1 +700 +6.25% 190,430 2,247,829 39,270 1.79 7.62 - -
PGS 16.1 16.9 16.1 17.2 16 +800 +4.97% 117,313 1,983,849 844,980 38.41 16.27 - -
PGT 3.1 3.1 3.1 0 0 0 0.00% - - 27,459 1.25 - - -
PHN 27.9 27.5 27.5 27.5 27.4 -400 -1.43% 7,800 214,450 199,483 9.07 9.55 - -
PHP 15.7 15.6 15.7 17.1 15.5 -100 -0.64% 29,310 466,985 5,100,576 231.84 13.15 - -
PIA 27 27 27 0 0 0 0.00% 89 2,245 105,300 4.79 6.25 - -
PIC 8.9 8.9 8.9 0 0 0 0.00% - - 296,725 13.49 16.01 - -
PJC 23.4 23.4 23.4 0 0 0 0.00% - - 171,449 7.79 5.94 - -
PLC 26.1 26.2 26.1 26.6 25.6 +100 +0.38% 790,669 20,820,848 2,116,896 96.22 16.39 - -
PMB 9.6 9.6 9.6 0 0 0 0.00% - - 115,200 5.24 11.82 - -
PMC 56.1 52.3 52.3 52.3 52.3 -3,800 -6.77% 119 6,296 488,094 22.19 8.98 - -
PMP 8.4 8.5 8.1 8.5 8.1 +100 +1.19% 2,200 17,900 35,700 1.62 10.68 - -
PMS 15 15 14.1 15 14 0 0.00% 2,900 42,030 108,027 4.91 6.88 - -
POT 18.3 18.3 18.3 0 0 0 0.00% - - 355,569 16.16 20.33 - -
PPE 5.2 5.2 5.2 0 0 0 0.00% - - 10,400 0.47 - - -
PPP 12.6 12.4 12.2 12.4 12 -200 -1.59% 1,400 16,940 109,120 4.96 9.43 - -
PPS 6.9 6.9 6.9 0 0 0 0.00% - - 103,500 4.70 9.21 - -
PPY 19 19 19 0 0 0 0.00% - - 156,560 7.12 9.11 - -
PRC 8.6 8.6 8.6 0 0 0 0.00% - - 10,320 0.47 7.19 - -
PSC 13.5 13.5 13.5 0 0 0 0.00% - - 97,200 4.42 6.26 - -
PSD 16.7 16.9 16.5 17.4 16.5 +200 +1.20% 157,636 2,669,392 517,477 23.52 11.10 - -
PSE 7.3 8 8 8 8 +700 +9.59% 200 1,600 100,000 4.55 11.78 - -
PSI 3.9 3.9 3.9 3.9 3.9 0 0.00% 2,000 7,800 233,381 10.61 36.79 - -
PSW 7.5 7.5 7.5 0 0 0 0.00% - - 127,500 5.80 26.69 - -
PTD 11.9 11.9 11.9 0 0 0 0.00% - - 38,080 1.73 12.21 - -
PTI 21.3 20.1 20.1 20.1 20.1 -1,200 -5.63% 190 3,828 1,615,954 73.45 14.84 - -
PTS 7 7.2 6.9 7.2 6.7 +200 +2.86% 5,110 35,109 40,090 1.82 7.78 - -
PV2 2.7 2.7 2.7 0 0 0 0.00% - - 99,546 4.52 7.80 - -
PVB 14.9 14.9 15 15.1 14.8 0 0.00% 112,327 1,676,904 321,840 14.63 8.61 - -
PVC 6.2 6.3 6.2 6.3 6.1 +100 +1.61% 471,340 2,942,049 299,250 13.60 16.58 - -
PVG 7.9 7.9 7.9 7.9 7.7 0 0.00% 15,700 123,690 288,350 13.11 1,316.67 - -
PVI 30.8 31.3 30.8 31.3 30.8 +500 +1.62% 19,900 620,580 6,996,131 318.01 11.93 - -
PVL 1.2 1.1 1.2 1.2 1.1 -100 -8.33% 27,700 30,490 55,000 2.50 - - -
PVS 14.7 15.4 14.8 15.6 14.7 +700 +4.76% 13,027,417 198,418,349 7,360,681 334.58 9.61 - -
QHD 25.1 25.1 25.1 0 0 0 0.00% - - 138,670 6.30 11.26 - -
QST 11 11 11 0 0 0 0.00% - - 17,820 0.81 5.76 - -
QTC 14.9 14.9 14.9 0 0 0 0.00% - - 40,230 1.83 6.75 - -
RCL 18.6 19 18.9 19 18.9 +400 +2.15% 65,300 1,240,200 239,380 10.88 15.02 - -
S55 24.4 24.9 24.5 24.9 24.5 +500 +2.05% 6,100 150,840 249,000 11.32 7.76 - -
S74 4.3 4.3 4.3 0 0 0 0.00% - - 27,864 1.27 - - -
S99 16.3 16.4 16.2 16.4 16 +100 +0.61% 328,500 4,863,700 859,798 39.08 31.30 - -
SAF 48 48 48 0 0 0 0.00% - - 482,678 21.94 9.05 - -
SCI 67 66 66.5 66.5 66 -1,000 -1.49% 3,700 244,600 798,598 36.30 19.03 - -
SD2 5.7 6 5.2 6.2 5.2 +300 +5.26% 5,900 31,990 86,541 3.93 - - -
SD4 4.5 4.5 4.5 0 0 0 0.00% - - 46,350 2.11 7.12 - -
SD5 7 6.9 7 7.2 6.9 -100 -1.43% 121,300 846,285 179,399 8.15 8.98 - -
SD6 2.8 2.8 2.8 2.8 2.7 0 0.00% 7,820 21,884 97,361 4.43 17.18 - -
SD9 6.7 6.7 6.7 6.7 6.6 0 0.00% 35,110 235,227 229,368 10.43 21.54 - -
SDA 4.5 4.5 4.5 0 0 0 0.00% - - 117,927 5.36 - - -
SDC 8.1 8.1 8.1 0 0 0 0.00% - - 21,138 0.96 14.62 - -
SDG 29.2 29.2 29.2 0 0 0 0.00% - - 208,488 9.48 5.29 - -
SDN 29.8 32.6 32.6 32.6 32.6 +2,800 +9.40% 100 3,260 49,494 2.25 9.57 - -
SDT 4.5 4.5 4.5 4.5 4.4 0 0.00% 73,900 332,540 192,295 8.74 24.86 - -
SDU 6.2 6.2 6.2 0 0 0 0.00% - - 124,000 5.64 147.62 - -
SEB 36 36 36 0 0 0 0.00% - - 1,151,999 52.36 10.97 - -
SED 15.8 15.8 15.8 15.8 15.8 0 0.00% 2,800 44,240 146,494 6.66 5.03 - -
SFN 22.1 21.5 21.5 21.5 21.5 -600 -2.71% 100 2,150 61,579 2.80 12.63 - -
SGC 98 98 98 0 0 0 0.00% 63 5,557 700,463 31.84 21.46 - -
SGD 9.1 9.2 9.2 9.2 9.2 +100 +1.10% 800 7,360 37,196 1.69 9.64 - -
SGH 36.8 36.8 36.8 0 0 0 0.00% - - 454,999 20.68 24.80 - -
SHB 17.4 17.3 17.5 17.5 17.2 -100 -0.57% 4,729,039 82,051,976 30,367,329 1,380.33 9.15 - -
SHE 17.2 17.2 17.2 17.2 17.2 0 0.00% 1,800 30,960 113,090 5.14 3.35 - -
SHN 7.5 7.6 7.6 7.6 7.6 +100 +1.33% 400 3,040 985,014 44.77 14.00 - -
SHS 14.8 14.9 14.9 15 14.7 +100 +0.68% 3,769,322 56,079,768 3,088,296 140.38 10.96 - -
SIC 11.5 11.5 11.5 0 0 0 0.00% - - 275,992 12.55 3.63 - -
SJ1 19.9 18.2 19.9 21.5 18.2 -1,700 -8.54% 400 7,780 403,222 18.33 15.22 - -
SJC 1.4 1.4 1.4 0 0 0 0.00% - - 9,709 0.44 - - -
SJE 18.6 18.6 18.7 18.7 18.6 0 0.00% 352 6,566 408,676 18.58 4.93 - -
SLS 62.8 64.5 62.8 65 62.8 +1,700 +2.71% 34,378 2,190,042 631,580 28.71 9.99 - -
SMN 9.6 9.8 9.8 9.8 9.8 +200 +2.08% 1,600 15,680 43,169 1.96 5.57 - -
SMT 8 8 8 0 0 0 0.00% - - 43,739 1.99 - - -
SPI 1.3 1.3 1.2 1.3 1.2 0 0.00% 121,000 153,220 21,860 0.99 100.00 - -
SRA 9.3 9.2 9.2 9.3 9.1 -100 -1.08% 119,250 1,098,045 231,840 10.54 1.99 - -
SSM 4.6 5 4.7 5 4.6 +400 +8.70% 500 2,350 24,737 1.12 2.62 - -
STC 14.4 15.8 15.8 15.8 15.8 +1,400 +9.72% 100 1,580 89,515 4.07 7.73 - -
STP 6.5 6.5 6.5 0 0 0 0.00% - - 52,143 2.37 7.72 - -
SVN 1.8 1.8 1.9 1.9 1.8 0 0.00% 47,600 85,740 37,800 1.72 450.00 - -
SZB 35.6 37 36.3 37 35.5 +1,400 +3.93% 240,220 8,658,930 1,110,000 50.45 11.49 - -
TA9 9.6 9.6 9.5 9.6 9.4 0 0.00% 14,424 136,027 119,230 5.42 5.72 - -
TAR 20.4 20.4 20.5 20.5 20.2 0 0.00% 209,412 4,258,438 856,800 38.95 12.49 - -
TBX 22.3 22.3 22.3 0 0 0 0.00% - - 33,679 1.53 - - -
TC6 4.5 4.5 4.4 4.5 4.4 0 0.00% 1,525 6,850 146,232 6.65 24.32 - -
TDN 7 7 6.9 7 6.9 0 0.00% 43,000 299,300 206,074 9.37 2.04 - -
TDT 11.3 11.3 11.3 11.4 11.2 0 0.00% 81,620 921,176 157,591 7.16 3.51 - -
TET 29.9 29.9 29.9 0 0 0 0.00% - - 170,518 7.75 25.56 - -
TFC 5.4 5.4 5.4 0 0 0 0.00% - - 90,882 4.13 4.04 - -
THB 9.9 10 10.5 10.5 10 +100 +1.01% 500 5,100 114,246 5.19 8.40 - -
THD 121 133.1 121 133.1 121 +12,100 +10.00% 24,635 3,079,730 7,174,090 326.10 116.04 - -
THS 7.2 7.2 7.2 0 0 0 0.00% - - 19,440 0.88 6.52 - -
THT 7.4 7.4 7.4 7.4 7.4 0 0.00% 40,800 301,920 181,811 8.26 2.56 - -
TIG 6 6 6.1 6.2 6 0 0.00% 695,001 4,200,834 545,492 24.80 4.27 - -
TJC 9.1 10 8.2 10 8.2 +900 +9.89% 24,400 242,740 86,000 3.91 - - -
TKC 4.9 5.3 5.3 5.3 5.3 +400 +8.16% 4,100 21,730 56,881 2.59 71.62 - -
TKU 14.7 14 14 14 14 -700 -4.76% 633 8,855 452,032 20.55 10.20 - -
TMB 16.2 16.2 16.2 0 0 0 0.00% - - 243,000 11.05 3.03 - -
TMC 16.7 16.7 16.7 0 0 0 0.00% - - 207,080 9.41 16.44 - -
TMX 14.7 14.7 14.7 0 0 0 0.00% - - 88,200 4.01 8.79 - -
TNG 15 14.7 15 15.3 14.7 -300 -2.00% 2,276,058 34,451,113 1,087,741 49.44 3.95 - -
TPH 12.4 12.4 12.4 0 0 0 0.00% - - 25,990 1.18 14.94 - -
TPP 10.8 10.8 10.8 0 0 0 0.00% - - 216,000 9.82 59.67 - -
TSB 8 8 8 0 0 0 0.00% - - 53,964 2.45 11.83 - -
TST 10.8 10.8 10.8 0 0 0 0.00% - - 51,840 2.36 79.41 - -
TTC 13.2 13.2 13.2 0 0 0 0.00% - - 78,415 3.56 6.50 - -
TTH 1.7 1.6 1.6 1.7 1.6 -100 -5.88% 57,210 92,527 59,800 2.72 1.28 - -
TTL 7.5 7.5 7.5 0 0 0 0.00% - - 313,903 14.27 17.56 - -
TTT 33 33 33 33 33 0 0.00% 200 6,600 150,817 6.86 3.43 - -
TTZ 4 4 4 4 3.8 0 0.00% 400 1,560 30,282 1.38 - - -
TV3 25.4 25.4 25.4 0 0 0 0.00% - - 210,212 9.56 13.80 - -
TV4 12.7 12.7 12.7 12.7 12.7 0 0.00% 13,300 168,910 200,282 9.10 11.91 - -
TVC 11.4 11.5 11.4 11.8 11.3 +100 +0.88% 1,101,104 12,696,811 504,364 22.93 19.76 - -
TVD 6.1 6.1 6.1 6.2 6 0 0.00% 128,400 778,090 274,273 12.47 4.52 - -
TXM 4.1 4 3.9 4 3.9 -100 -2.44% 1,900 7,420 28,000 1.27 29.85 - -
UNI 6.2 6.4 6.3 6.4 6.2 +200 +3.23% 4,687 29,549 98,023 4.46 - - -
V12 9.5 9.5 9.5 0 0 0 0.00% - - 55,271 2.51 8.98 - -
V21 4.4 4 4 4 4 -400 -9.09% 2,800 11,200 47,999 2.18 72.73 - -
VAT 2.4 2.4 2.4 0 0 0 0.00% - - 10,908 0.50 - - -
VBC 19.4 19.4 19.4 0 0 0 0.00% - - 145,499 6.61 6.52 - -
VC1 9.2 9.1 9.1 9.1 9.1 -100 -1.09% 100 910 109,200 4.96 19.83 - -
VC2 10.7 10.6 10.6 10.6 10.6 -100 -0.93% 200 2,120 159,000 7.23 6.68 - -
VC3 16.8 17.1 16.7 17.1 16.6 +300 +1.79% 154,430 2,603,304 1,043,367 47.43 9.83 - -
VC6 7.3 6.8 7 7 6.8 -500 -6.85% 950 6,497 54,400 2.47 6.85 - -
VC7 4.1 4.1 4 4.1 4 0 0.00% 1,300 5,210 93,804 4.26 4.06 - -
VC9 4.5 4.6 4.3 4.6 4.3 +100 +2.22% 13,908 61,246 53,798 2.45 58.97 - -
VCC 10 10 10 0 0 0 0.00% - - 120,000 5.45 8.78 - -
VCG 41.9 41.7 42 42 41.6 -200 -0.48% 106,940 4,389,280 18,419,335 837.24 26.94 - -
VCM 16.4 16.4 16.4 0 0 0 0.00% - - 49,200 2.24 5.83 - -
VCS 80.3 80.5 80.3 81.8 80.3 +200 +0.25% 277,769 22,516,455 12,493,600 567.89 9.92 - -
VDL 26.2 26.2 26.2 0 0 0 0.00% - - 384,017 17.46 22.90 - -
VE1 7.6 7.6 7.6 0 0 0 0.00% - - 45,078 2.05 13.55 - -
VE2 6.5 6.5 6.5 0 0 0 0.00% - - 13,638 0.62 65.00 - -
VE3 5.5 5.6 5.6 5.6 5.6 +100 +1.82% 300 1,680 7,390 0.34 7.53 - -
VE4 10.5 10.5 10.4 10.5 10.4 0 0.00% 7,600 79,700 10,794 0.49 20.55 - -
VE8 7.5 7.5 7.5 0 0 0 0.00% - - 13,500 0.61 - - -
VGP 23.8 23.8 23.8 0 0 0 0.00% - - 186,257 8.47 27.29 - -
VGS 10.6 10.7 10.6 10.8 10.5 +100 +0.94% 226,335 2,402,110 450,594 20.48 6.79 - -
VHE 3.7 3.6 3.7 3.8 3.6 -100 -2.70% 24,300 89,490 38,016 1.73 3.51 - -
VHL 24.7 25 24 25 24 +300 +1.21% 1,320 31,958 625,000 28.41 4.92 - -
VIE 5.9 5.9 5.9 0 0 0 0.00% - - 12,161 0.55 67.05 - -
VIF 17.1 16.8 16.6 16.8 16.6 -300 -1.75% 3,300 54,800 5,880,000 267.27 10.83 - -
VIG 1.1 1 1.1 1.1 1 -100 -9.09% 200,000 200,080 34,133 1.55 - - -
VIT 14.4 14.4 14.5 14.5 14.2 0 0.00% 2,219 31,594 280,795 12.76 3.89 - -
VIX 17.5 18.4 17.5 19.1 17.5 +900 +5.14% 5,089,559 93,983,963 2,350,029 106.82 17.73 - -
VKC 3.9 3.9 3.9 3.9 3.9 0 0.00% 3,200 12,480 75,188 3.42 38.24 - -
VLA 12.5 12.5 12.5 0 0 0 0.00% - - 13,500 0.61 13.78 - -
VMC 10.5 10.5 10.4 10.5 10.4 0 0.00% 3,110 32,642 210,000 9.55 21.92 - -
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.30 - - -
VMS 6.5 6.5 6.5 6.5 6.5 0 0.00% 500 3,250 58,500 2.66 9.19 - -
VNC 34.6 34.6 34.6 0 0 0 0.00% - - 363,285 16.51 10.37 - -
VNF 33 33 33 0 0 0 0.00% - - 276,433 12.57 19.88 - -
VNR 19.8 19.8 19.8 0 0 0 0.00% - - 2,595,304 117.97 9.28 - -
VNT 54.5 59.9 59.9 59.9 59.9 +5,400 +9.91% 100 5,990 712,427 32.38 197.69 - -
VSA 16 14.5 14.5 14.5 14.5 -1,500 -9.38% 100 1,450 204,399 9.29 6.47 - -
VSM 13 11.8 13 13 11.8 -1,200 -9.23% 2,000 25,400 35,990 1.64 4.70 - -
VTC 9.1 8.4 8.3 8.4 8.2 -700 -7.69% 1,325 10,938 38,045 1.73 4.73 - -
VTH 9.4 9.4 9.4 0 0 0 0.00% - - 47,000 2.14 - - -
VTJ 3.9 3.6 3.6 3.6 3.6 -300 -7.69% 200 720 41,040 1.87 3.66 - -
VTL 15 15 15 0 0 0 0.00% - - 75,900 3.45 - - -
VTS 28.5 28.5 28.5 0 0 0 0.00% - - 57,000 2.59 - - -
VTV 5.2 5.2 5.2 5.2 5.2 0 0.00% 900 4,680 162,239 7.37 12.56 - -
VXB 5.3 5.3 5.3 0 0 0 0.00% - - 21,460 0.98 - - -
WCS 202.2 204 202.2 205 202.2 +1,800 +0.89% 760 154,950 510,000 23.18 8.90 - -
WSS 2.3 2.3 2.3 0 0 0 0.00% - - 115,690 5.26 - - -
X20 7 6.5 6.5 6.5 6.5 -500 -7.14% 100 650 112,125 5.10 29.15 - -
合計 207,096,506 9,413.48 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