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

2022/09/30 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 250.25
+0.84/+0.34%
売買高 74,132,725 株
（前日比 +46.27%）
売買高（相対取引を含む） 75,168,325 株
（前日比 +29.97%）
値上がり銘柄数 78
値下がり銘柄数 123
変わらず銘柄数 140
総銘柄数 341
売買代金 1,325,033 百万VND
（前日比 +35.99%）
売買代金（相対取引を含む） 1,349,770 百万VND
（前日比 +24.73%）
HNX30 425.17 +0.84 +0.20%
LARGE 257.60 +0.77 +0.30%
MID/SMALL 817.76 +3.46 +0.42%
VNX Allshare 1,809.48 5.77 0.32%
前日終値 249.41 (09/29) 
始値 248.85
高値 250.25
安値 241.51
年初来高値 493.84 (01/07) 
年初来安値 249.41 (09/29) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 454,400 331,322 123,078
金額 (百万VND) 11,498 4,645 6,853
産業トレンド
-0.99 -0.57 +0.73 +0.43 -0.30 -0.72
-1.86 -0.13 -1.69 +1.90 -0.99 - -
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（2022/09/30 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) 		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 6.8 6.8 6.8 6.9 6.6 0 0.00% 244,335 1,652,668 469,116 28.26 6.38 - -
ADC 22.5 22.5 22.5 0 0 0 0.00% - - 89,504 5.39 7.78 - -
ALT 19.2 19.2 19.2 0 0 0 0.00% - - 110,145 6.64 13.11 - -
AMC 23.5 23.5 23.5 0 0 0 0.00% - - 66,975 4.03 8.38 - -
AME 11.2 10.6 10.7 10.7 10.6 -600 -5.36% 5,000 53,200 691,120 41.63 13.59 - -
AMV 6.5 6.4 6.5 6.5 6.1 -100 -1.54% 1,601,164 10,059,521 839,076 50.55 1.11 - -
API 15.6 15.2 15.5 15.6 14.2 -400 -2.56% 337,752 5,051,021 1,278,076 76.99 22.25 - -
APS 13.4 13.5 13.4 13.7 12.3 +100 +0.75% 1,262,500 16,419,060 1,120,500 67.50 - - 200
ARM 39.7 39.7 39.7 0 0 0 0.00% - - 123,518 7.44 13.74 - -
ART 2.5 2.5 2.6 2.6 2.3 0 0.00% 1,082,941 2,630,710 242,306 14.60 2.16 1,700 -
ATS 15.5 15.5 15.5 0 0 0 0.00% - - 54,250 3.27 1291.67 - -
BAB 15.2 15.6 15.2 15.6 14.8 +400 +2.63% 24,254 364,870 12,688,827 764.39 12.60 - -
BAX 84.4 77.2 76 80 76 -7,200 -8.53% 4,214 327,801 633,040 38.13 7.83 3,100 100
BBS 11.1 11.1 11.1 0 0 0 0.00% - - 66,600 4.01 11.87 - -
BCC 12.7 12.6 12.7 12.9 11.6 -100 -0.79% 742,681 9,057,590 1,552,444 93.52 10.62 100 150,000
BCF 37 40.7 36.3 40.7 36.3 +3,700 +10.00% 7,165 269,753 1,132,698 68.23 11.33 - -
BDB 7.8 7.8 7.8 0 0 0 0.00% - - 8,786 0.53 8.96 - -
BED 39.7 39.7 39.7 0 0 0 0.00% - - 119,100 7.17 17.36 - -
BII 3.2 3.2 3.1 3.2 2.9 0 0.00% 1,219,398 3,722,754 184,576 11.12 - - -
BKC 8.6 7.8 8.3 8.3 7.8 -800 -9.30% 7,505 59,141 91,554 5.52 7.17 - 6,600
BLF 3.2 3.2 3.2 0 0 0 0.00% - - 36,800 2.22 6.97 - -
BNA 19.1 19.9 19.1 19.9 18.6 +800 +4.19% 375,011 7,152,407 397,998 23.98 13.68 - -
BPC 10.8 10.8 10.8 0 0 0 0.00% 2 21 41,040 2.47 7.84 - -
BSC 13 13 13 0 0 0 0.00% - - 40,960 2.47 55.79 - -
BST 18 18 18 0 0 0 0.00% - - 19,800 1.19 17.51 - -
BTS 7.4 7.2 7.3 7.4 7.1 -200 -2.70% 32,500 235,460 889,631 53.59 14.81 - -
BTW 35 35 35 0 0 0 0.00% - - 327,600 19.73 11.80 - -
BVS 18.7 18.9 18.6 18.9 17.2 +200 +1.07% 365,993 6,620,282 1,364,583 82.20 11.16 100 -
BXH 15.4 13.9 13.9 13.9 13.9 -1,500 -9.74% 3,018 41,950 41,867 2.52 12.03 - -
C69 10 10 10 10 9.4 0 0.00% 84,401 815,490 600,000 36.14 22.47 - -
CAG 10 9.8 9.8 9.9 9.8 -200 -2.00% 1,600 15,760 135,240 8.15 36.43 - -
CAN 53.5 53.5 53.5 0 0 0 0.00% - - 267,500 16.11 18.31 - -
CAP 83.3 83.5 83.3 83.5 80.1 +200 +0.24% 9,200 752,620 655,806 39.51 22.10 - -
CCR 14.7 14 14 14 14 -700 -4.76% 1,300 18,200 342,351 20.62 15.49 - -
CDN 26 25 26 26 25 -1,000 -3.85% 17,300 432,650 2,475,000 149.10 13.44 - -
CEO 22.9 21.7 22.9 22.9 20.7 -1,200 -5.24% 5,440,842 116,874,518 5,584,278 336.40 10.53 - 5,000
CET 4.8 5 4.8 5 4.7 +200 +4.17% 400 1,930 30,250 1.82 - - -
CIA 11.3 11.3 11 11.3 11 0 0.00% 23,400 257,470 210,872 12.70 5.84 - -
CJC 30 30 30 0 0 0 0.00% - - 120,000 7.23 - - -
CKV 18.6 18.6 18.6 0 0 0 0.00% - - 74,623 4.50 14.00 - -
CLH 33.8 33.9 33.5 33.9 32.2 +100 +0.30% 1,700 55,930 406,800 24.51 8.85 200 -
CLM 83 90 83.8 90 83.8 +7,000 +8.43% 8,300 720,750 990,000 59.64 26.37 - -
CMC 8 7.2 7.2 7.2 7.2 -800 -10.00% 200 1,440 32,840 1.98 1028.57 - -
CMS 12.3 11.1 12 12 11.1 -1,200 -9.76% 48,400 539,120 282,523 17.02 41.26 - -
CPC 17 17 17 17 17 0 0.00% 313 5,343 69,385 4.18 6.35 - -
CSC 60.9 62 60.8 62 59.1 +1,100 +1.81% 83,286 5,032,048 1,584,332 95.44 446.04 - -
CTB 19.5 19.5 19.5 19.5 19.5 0 0.00% 143 2,789 266,760 16.07 7.56 - -
CTC 3.5 3.5 3.4 3.5 3.2 0 0.00% 87,200 289,870 55,300 3.33 291.67 - -
CTP 5.8 5.8 5.8 5.8 5.8 0 0.00% 400 2,320 70,180 4.23 10.92 - -
CTT 13.9 15.2 15.2 15.2 15.2 +1,300 +9.35% 100 1,520 71,400 4.30 10.18 - -
CTX 7.6 7.6 7.6 0 0 0 0.00% - - 599,695 36.13 2.98 - -
CVN 5.2 5.1 5.2 5.2 4.8 -100 -1.92% 197,498 977,500 151,470 9.12 0.90 - -
CX8 8 8.8 8.8 8.8 8.8 +800 +10.00% 1,861 16,377 19,434 1.17 28.12 - -
D11 13.8 13.5 13.8 13.9 13 -300 -2.17% 7,900 107,650 99,065 5.97 3.64 - -
DAD 22.1 20 20 20 20 -2,100 -9.50% 100 2,000 93,184 5.61 8.60 - -
DAE 22.4 22.4 22.4 0 0 0 0.00% - - 33,570 2.02 8.92 - -
DC2 7.9 7.7 7.7 7.7 7.7 -200 -2.53% 405 3,117 55,414 3.34 2.77 - -
DDG 39.5 39.7 39.5 39.7 39 +200 +0.51% 970,200 38,311,870 2,264,483 136.41 33.53 2,400 -
DHP 11.5 11.5 11.5 11.5 11.5 0 0.00% 5,000 57,500 109,160 6.58 9.03 - -
DHT 39.4 39.5 39.4 39.5 39.4 +100 +0.25% 600 23,670 1,043,089 62.84 9.31 - -
DIH 37.9 36 35.5 36.8 34.2 -1,900 -5.01% 30,200 1,048,640 212,769 12.82 121.21 - -
DL1 5 4.9 5 5 4.6 -100 -2.00% 459,598 2,188,561 520,557 31.36 31.21 - -
DNC 48.5 48.5 48.5 0 0 0 0.00% - - 311,480 18.76 9.67 - -
DNM 19.6 19 18.9 19 18.9 -600 -3.06% 640 12,098 998,083 60.13 9.64 - -
DNP 25.5 25.2 24 25.2 24 -300 -1.18% 4,370 108,843 2,996,308 180.50 119.43 - -
DP3 90.2 90 90 90 90 -200 -0.22% 1,005 90,425 774,000 46.63 9.56 - -
DPC 19.9 19.9 19.9 0 0 0 0.00% - - 44,522 2.68 7.65 - -
DS3 3.9 4.2 3.8 4.2 3.6 +300 +7.69% 215,800 840,420 44,813 2.70 6.14 - -
DST 7.4 6.8 7 7.2 6.7 -600 -8.11% 234,000 1,592,620 219,089 13.20 - - -
DTC 9.4 9.4 9.4 0 0 0 0.00% - - 94,000 5.66 7.54 - -
DTD 19 18.6 17.1 19.2 17.1 -400 -2.11% 187,301 3,453,339 571,690 34.44 5.39 - -
DTK 10.3 11 11.2 11.2 10.3 +700 +6.80% 1,300 14,060 7,510,442 452.44 13.32 - -
DVG 5.1 4.9 5.1 5.1 4.6 -200 -3.92% 578,800 2,772,000 137,200 8.27 5.22 - -
DVM 16.5 16.4 16.5 16.9 15.7 -100 -0.61% 196,900 3,219,280 - - - - -
DXP 12.6 12.2 12.5 12.5 11.6 -400 -3.17% 57,100 687,710 332,841 20.05 7.68 - -
DZM 5 4.9 4.8 5 4.6 -100 -2.00% 3,300 15,470 26,440 1.59 23.11 500 -
EBS 10.5 10 10 10 10 -500 -4.76% 110 1,115 99,656 6.00 10.76 - -
ECI 27.8 27.8 27.8 0 0 0 0.00% - - 48,928 2.95 11.58 - -
EID 21.4 21.4 22 22 20.3 0 0.00% 5,800 119,880 321,000 19.34 8.17 1,500 -
EVS 18 19 18 19 16.8 +1,000 +5.56% 101,500 1,852,260 1,957,008 117.89 139.71 - -
FID 3 3 3 3 2.8 0 0.00% 150,800 432,920 74,148 4.47 - - -
GDW 20.8 20.8 20.8 0 0 0 0.00% - - 197,600 11.90 11.55 - -
GIC 15.7 15.5 15.7 15.7 14.7 -200 -1.27% 400 6,130 187,860 11.32 4.68 - -
GKM 36.3 36.2 36.4 36.5 35.9 -100 -0.28% 410,600 14,894,520 862,063 51.93 188.54 - -
GLT 33 33 33 0 0 0 0.00% - - 268,333 16.16 20.12 - -
GMA 40.5 44.4 44.4 44.4 44.4 +3,900 +9.63% 200 8,880 888,000 53.49 65.49 - -
GMX 18.1 18.1 18.1 18.1 18.1 0 0.00% 120 2,150 163,524 9.85 5.20 - -
HAD 15.6 15.6 15.6 15.6 15.6 0 0.00% 2,800 43,680 62,400 3.76 6.29 - -
HAT 20.5 20.5 20.5 0 0 0 0.00% - - 64,022 3.86 5.54 - -
HBS 6.4 6.2 6.4 6.4 5.9 -200 -3.13% 28,030 172,592 204,600 12.33 281.82 - -
HCC 11 11 9.9 11 9.9 0 0.00% 200 2,090 71,704 4.32 5.63 - -
HCT 16.9 16.9 16.9 0 0 0 0.00% - - 34,077 2.05 17.49 - -
HDA 8.8 9 8.8 9 8.1 +200 +2.27% 250,700 2,126,250 103,500 6.23 5.97 - -
HEV 37.3 37.3 37.3 0 0 0 0.00% - - 37,300 2.25 25.32 - -
HGM 46.8 46.8 46.8 0 0 0 0.00% - - 557,890 33.61 94.74 - -
HHC 88.3 88.3 88.3 0 0 0 0.00% - - 1,450,328 87.37 35.50 - -
HHG 2.6 2.5 2.6 2.6 2.4 -100 -3.85% 476,200 1,155,100 87,241 5.26 208.33 - -
HJS 31 31 31 0 0 0 0.00% - - 650,997 39.22 13.26 - -
HKT 6.6 6.6 6.6 0 0 0 0.00% - - 40,491 2.44 825.00 - -
HLC 13.2 13 13 13 12.6 -200 -1.52% 15,800 204,770 330,398 19.90 21.67 - -
HLD 40.2 40.4 41.3 41.3 39.5 +200 +0.50% 38,100 1,526,870 808,000 48.67 10.65 - -
HMH 11.5 11.7 11.5 12.2 11.5 +200 +1.74% 9,900 116,750 150,317 9.06 13.91 - -
HMR 8.7 8.5 8.4 9 8 -200 -2.30% 12,100 100,100 47,706 2.87 11.21 - -
HOM 7.7 7.5 7.6 7.6 7.1 -200 -2.60% 13,400 96,540 539,983 32.53 25.34 - -
HTC 24.4 22 24 24 22 -2,400 -9.84% 300 7,000 363,000 21.87 7.97 - -
HTP 49.2 48 49 49 45.5 -1,200 -2.44% 544,307 26,185,281 4,406,639 265.46 243.65 - -
HUT 21.5 22 20.5 23 19.4 +500 +2.33% 3,601,089 77,232,552 7,669,903 462.04 103.77 - 31,500
HVT 50 50 50 50 49.8 0 0.00% 4,900 244,600 549,403 33.10 13.84 - -
ICG 8.1 7.9 7.5 7.9 7.5 -200 -2.47% 1,098 8,527 138,819 8.36 11.81 - -
IDC 49.5 49.7 48.5 50 46.5 +200 +0.40% 5,647,866 272,418,601 16,400,996 988.01 43.26 76,900 -
IDJ 12.8 12.7 12.8 13 11.7 -100 -0.78% 1,889,269 23,363,990 2,203,325 132.73 14.24 - -
IDV 41.1 37.8 40.1 40.8 37.2 -3,300 -8.03% 7,420 286,722 953,615 57.45 6.90 - -
INC 17.6 17.6 17.6 0 0 0 0.00% - - 35,200 2.12 17.98 - -
INN 44.5 44.1 43.1 44.1 43.1 -400 -0.90% 300 13,040 791,948 47.71 9.73 - -
IPA 17.4 17.7 17.4 17.7 16.2 +300 +1.72% 201,513 3,438,860 3,784,893 228.01 12.37 - -
ITQ 4.2 4 4.1 4.1 3.9 -200 -4.76% 159,500 637,620 127,373 7.67 133.33 - -
IVS 7.1 7.1 7.1 7.2 6.9 0 0.00% 84,800 600,270 492,385 29.66 - 15,500 18,000
KDM 9.9 9.9 9.9 0 0 0 0.00% - - 70,290 4.23 36.00 - -
KHS 18.4 18.4 18.4 0 0 0 0.00% - - 222,474 13.40 8.82 - -
KKC 15.8 15.8 15.8 0 0 0 0.00% - - 82,157 4.95 - - -
KLF 1.5 1.6 1.5 1.6 1.4 +100 +6.67% 2,297,942 3,435,985 264,564 15.94 200.00 - -
KMT 8.7 9.3 9 9.3 9 +600 +6.90% 200 1,830 91,573 5.52 12.57 - -
KSD 6 5.9 5.9 5.9 5.7 -100 -1.67% 22,400 129,680 70,800 4.27 15.45 - -
KSF 82 83.5 82.3 83.5 81.8 +1,500 +1.83% 105,800 8,677,070 25,050,000 1,509.04 94.35 - -
KSQ 3.1 3.1 3 3.2 2.9 0 0.00% 112,300 345,700 93,000 5.60 - - -
KST 9.9 9.5 9.5 9.5 9.5 -400 -4.04% 100 950 56,924 3.43 3.14 - -
KTS 17.3 17.3 17.3 0 0 0 0.00% - - 87,711 5.28 21.52 - -
KTT 9.5 9.7 9.4 9.7 8.6 +200 +2.11% 21,300 203,190 28,664 1.73 12.85 - -
KVC 3 2.9 3 3.1 2.7 -100 -3.33% 567,299 1,613,557 143,550 8.65 23.97 - 4,800
L14 74 72.3 70 72.8 66.6 -1,700 -2.30% 201,869 13,964,566 2,231,128 134.41 16.23 - -
L18 33.9 33.3 34.3 34.3 30.6 -600 -1.77% 85,830 2,707,914 1,269,280 76.46 32.21 - -
L35 4.1 4.1 4.1 0 0 0 0.00% - - 13,387 0.81 54.67 - -
L40 20.4 20.4 20.4 0 0 0 0.00% - - 72,971 4.40 15.54 - -
L43 3.7 4 4 4 4 +300 +8.11% 900 3,600 14,000 0.84 137.93 - -
L61 6.7 6.7 6.7 0 0 0 0.00% - - 50,761 3.06 - - -
L62 4.1 3.7 3.8 3.9 3.7 -400 -9.76% 1,500 5,630 30,703 1.85 14.40 - -
LAS 11.8 11.8 11.8 11.8 11.1 0 0.00% 476,199 5,460,099 1,331,706 80.22 590.00 - -
LBE 41.9 41.9 41.9 0 0 0 0.00% - - 45,918 2.77 29.78 - -
LCD 26.7 26.7 26.7 0 0 0 0.00% - - 40,049 2.41 32.01 - -
LCS 2.2 2.2 2.2 0 0 0 0.00% - - 16,720 1.01 13.84 - -
LDP 9.2 9 9 9.2 8.6 -200 -2.17% 13,300 117,790 114,328 6.89 8.87 - -
LHC 64.9 62 61 63 59.6 -2,900 -4.47% 4,200 257,610 892,800 53.78 4.37 500 -
LIG 5.5 5.5 5.5 5.6 5.2 0 0.00% 395,316 2,132,765 493,538 29.73 14.75 - -
LM7 3.2 3.4 3.4 3.5 3.3 +200 +6.25% 1,100 3,740 17,000 1.02 82.93 - -
LUT 3.9 4 3.9 4 3.9 +100 +2.56% 4,600 17,960 59,840 3.60 1333.33 - -
MAC 9 9 9 9 9 0 0.00% 100 900 136,258 8.21 11.31 - -
MAS 35 35 35 0 0 0 0.00% 37 1,166 149,369 9.00 10.95 - -
MBG 6.7 6.4 6.7 6.7 6.2 -300 -4.48% 939,348 5,948,304 719,074 43.32 12.90 - 7,000
MBS 16.8 17.5 16.5 17.5 15.9 +700 +4.17% 2,740,474 45,909,632 4,682,788 282.10 9.30 31,100 1,200
MCC 10.2 10.2 10.2 0 0 0 0.00% - - 50,858 3.06 9.89 - -
MCF 8 7.7 7.8 8 7.7 -300 -3.75% 11,700 90,790 82,989 5.00 9.94 - -
MCO 3.9 3.9 3.7 3.9 3.7 0 0.00% 200 760 16,005 0.96 243.75 - -
MDC 11.1 10.9 10.9 10.9 10.9 -200 -1.80% 300 3,270 233,460 14.06 9.26 - -
MED 20.8 19 18.9 19 18.8 -1,800 -8.65% 500 9,450 235,790 14.20 3.32 - -
MEL 10.7 10.7 10.7 0 0 0 0.00% - - 160,500 9.67 23.36 - -
MHL 7.1 7.1 7.1 0 0 0 0.00% - - 37,549 2.26 38.17 - -
MIM 6.1 5.7 5.7 5.7 5.7 -400 -6.56% 200 1,140 19,436 1.17 - - -
MKV 10.8 10.3 10.3 10.3 10.3 -500 -4.63% 100 1,030 51,500 3.10 30.29 - -
MST 7.8 7.7 7.6 7.7 7.2 -100 -1.28% 571,296 4,229,396 524,683 31.61 19.79 - -
MVB 18 16.8 16.8 16.8 16.8 -1,200 -6.67% 210 3,540 1,764,000 106.27 6.26 - -
NAG 11.1 11.2 11.1 11.3 11.1 +100 +0.90% 39,520 445,184 343,258 20.68 12.32 - -
NAP 13.3 13.3 13.3 0 0 0 0.00% - - 286,179 17.24 32.36 - -
NBC 14 13.3 14 14 12.6 -700 -5.00% 285,404 3,722,056 492,088 29.64 14.44 600 -
NBP 15.8 15.8 15.8 0 0 0 0.00% - - 203,275 12.25 17.56 - -
NBW 30.9 33.2 27.9 33.2 27.9 +2,300 +7.44% 2,100 69,190 361,880 21.80 26.67 - -
NDN 9.4 8.9 9.4 9.4 8.5 -500 -5.32% 461,587 4,014,198 637,756 38.42 6.23 200 19,200
NDX 6.7 6.6 6.5 6.6 6.4 -100 -1.49% 7,800 50,710 63,278 3.81 4.63 3,000 -
NET 48 48 48 48 48 0 0.00% 502 24,103 1,075,122 64.77 14.41 - -
NFC 15.4 15.4 15.4 0 0 0 0.00% - - 242,261 14.59 26.06 - -
NHC 28.2 30.5 30.5 30.5 30.5 +2,300 +8.16% 100 3,050 92,767 5.59 8.48 100 -
NRC 13.6 13.7 13.2 13.7 12.7 +100 +0.74% 148,826 1,991,007 1,268,589 76.42 2.94 - -
NSH 6.8 6.4 6.8 6.9 6.3 -400 -5.88% 143,500 939,640 132,438 7.98 78.05 8,100 2,200
NST 6.9 6.8 6.4 6.8 6.4 -100 -1.45% 22,100 145,290 76,174 4.59 5.16 - -
NTH 42.5 42.5 42.5 0 0 0 0.00% - - 459,087 27.66 12.70 - -
NTP 38 37.9 38 38.2 36.2 -100 -0.26% 89,866 3,341,715 4,910,905 295.84 9.10 300 2,700
NVB 18.3 18.3 18.3 18.5 18 0 0.00% 129,200 2,365,070 10,189,506 613.83 141.86 - 70,000
OCH 8 7.5 8 8 7.3 -500 -6.25% 356,462 2,652,860 1,500,000 90.36 39.06 - -
ONE 7 7.1 7.1 7.1 6.9 +100 +1.43% 52,022 363,952 56,045 3.38 16.36 29,700 22
PBP 25.4 25.2 23.6 25.2 23.1 -200 -0.79% 33,700 831,220 120,948 7.29 28.28 - -
PCE 24.5 24.5 24.5 0 0 0 0.00% - - 245,000 14.76 20.59 - -
PCG 6.9 7 6.8 7 6.6 +100 +1.45% 37,900 259,890 132,090 7.96 - 35,900 -
PCH 6.3 6 6.2 6.2 5.7 -300 -4.76% 58,700 342,520 - - 0.44 - -
PCT 7.2 6.9 7 7 6.7 -300 -4.17% 3,912 26,948 158,700 9.56 9.41 - -
PDB 17 15.9 16.2 16.7 15.6 -1,100 -6.47% 25,600 411,120 141,669 8.53 7.65 - -
PEN 8.3 8.3 8.3 0 0 0 0.00% - - 41,500 2.50 14.69 - -
PGN 11.8 11.7 11.3 11.7 11.3 -100 -0.85% 6,030 69,133 88,284 5.32 7.49 - 800
PGS 27.9 27.8 27.3 27.8 27 -100 -0.36% 14,073 381,108 1,389,966 83.73 26.76 - -
PGT 4.6 4.2 4.6 4.6 4.2 -400 -8.70% 9,500 40,190 38,816 2.34 - - -
PHN 30.5 30.5 30.5 0 0 0 0.00% - - 221,244 13.33 10.59 - -
PIA 28.7 28.7 28.7 0 0 0 0.00% - - 111,930 6.74 6.65 - -
PIC 16 16 15.3 16 15.3 0 0.00% 707 10,886 533,438 32.13 28.78 - -
PJC 23 23 23 0 0 0 0.00% - - 168,518 10.15 5.84 - -
PLC 26.3 27.7 26.3 28 25.2 +1,400 +5.32% 845,218 22,310,243 2,238,093 134.82 17.32 - -
PMB 13.8 13.6 13.1 13.6 13 -200 -1.45% 4,400 57,320 163,200 9.83 16.75 2,000 -
PMC 73.5 74 73.5 74 73.5 +500 +0.68% 1,300 95,600 690,610 41.60 12.71 - -
PMP 18.4 18.4 18.4 0 0 0 0.00% - - 77,280 4.66 23.12 - -
PMS 22.9 22.8 22.1 22.8 22.1 -100 -0.44% 1,099 24,607 164,200 9.89 10.46 - -
POT 27 27.2 27.5 27.5 26.5 +200 +0.74% 5,332 144,835 528,496 31.84 30.22 - -
PPE 15.4 16.9 16.9 16.9 16.9 +1,500 +9.74% 14,000 236,600 33,800 2.04 - - -
PPP 13.9 13.8 13.8 13.9 13.5 -100 -0.72% 7,200 98,540 121,440 7.32 10.49 - -
PPS 12.9 12.7 12.1 12.8 12.1 -200 -1.55% 400 5,030 190,500 11.48 16.96 - 100
PPY 10.9 10.9 10.9 0 0 0 0.00% - - 94,306 5.68 5.23 - -
PRC 19.2 19.2 19.2 0 0 0 0.00% - - 23,040 1.39 16.05 - -
PRE 18.8 18.7 17.4 18.8 17.3 -100 -0.53% 11,705 204,140 1,361,360 82.01 10.11 - -
PSC 14.7 14.7 14.7 0 0 0 0.00% - - 105,840 6.38 6.81 - -
PSD 22.8 22.5 22 22.5 21.6 -300 -1.32% 14,504 317,298 690,359 41.59 14.78 - -
PSE 20.1 20.1 20 20.1 19.8 0 0.00% 12,300 245,680 251,250 15.14 29.60 - -
PSI 7.7 7.8 7.8 8 7.2 +100 +1.30% 23,780 181,660 466,762 28.12 73.58 - -
PSW 11.5 11.2 10.7 11.4 10.7 -300 -2.61% 22,700 254,460 190,400 11.47 39.86 3,000 -
PTD 15 15 15 0 0 0 0.00% - - 48,000 2.89 15.38 - -
PTI 52 46.8 46.8 46.8 46.8 -5,200 -10.00% 403 18,882 3,762,519 226.66 34.56 - -
PTS 10.5 11 9.9 11 9.9 +500 +4.76% 200 2,090 61,248 3.69 11.89 - 100
PV2 3.2 3 3.1 3.1 2.9 -200 -6.25% 58,100 174,580 110,606 6.66 8.67 - -
PVB 16.2 17.2 16 17.3 16 +1,000 +6.17% 480,900 7,997,740 371,520 22.38 9.94 - -
PVC 17.5 18 17.6 18.2 16.1 +500 +2.86% 2,020,418 34,340,871 900,000 54.22 47.37 600 -
PVG 10 10.1 10.1 10.1 9.6 +100 +1.00% 380,201 3,757,280 368,650 22.21 1683.33 - -
PVI 41.4 45 41.2 45 39 +3,600 +8.70% 101,115 4,200,105 10,540,884 634.99 17.16 46,300 -
PVL 4.8 4.7 4.8 4.8 4.4 -100 -2.08% 401,000 1,831,800 235,000 14.16 - - -
PVS 22.5 23.2 22.5 23.3 21.6 +700 +3.11% 7,187,757 160,668,679 11,088,818 668.00 14.48 161,500 4,000
QHD 42.3 42.3 42.3 0 0 0 0.00% - - 233,695 14.08 18.97 - -
QST 16 16 16 0 0 0 0.00% - - 51,840 3.12 8.37 - -
QTC 17 17 17 0 0 0 0.00% - - 45,900 2.77 7.70 - -
RCL 15.4 15.2 15.2 15.2 15.2 -200 -1.30% 400 6,080 210,652 12.69 12.02 - -
S55 63 63 63 0 0 0 0.00% 28 1,626 630,000 37.95 19.63 - -
S99 8.9 9 8.9 9 8.2 +100 +1.12% 305,245 2,664,425 769,086 46.33 17.18 - -
SAF 58 58 58 0 0 0 0.00% - - 583,236 35.13 10.94 - -
SCG 67.2 67.9 67.2 69 66.9 +700 +1.04% 620,900 42,185,380 5,771,500 347.68 - - -
SCI 11.8 11.6 11.8 11.8 11.1 -200 -1.69% 54,042 618,700 294,754 17.76 3.34 - -
SD4 4.6 4.6 4.6 0 0 0 0.00% 16 67 47,380 2.85 7.28 - -
SD5 9.4 9.3 9 9.4 9 -100 -1.06% 9,610 89,464 241,799 14.57 12.11 - -
SD6 3.9 3.9 3.8 3.9 3.7 0 0.00% 19,100 71,560 135,609 8.17 23.93 - -
SD9 8.3 8.2 8.3 8.3 7.9 -100 -1.20% 62,100 508,100 280,719 16.91 26.37 - -
SDA 10.5 10.7 10.4 10.7 9.5 +200 +1.90% 128,000 1,272,210 280,404 16.89 - - -
SDC 8.6 9.3 9.3 9.3 9.3 +700 +8.14% 100 930 24,270 1.46 16.79 - -
SDG 20 20 20 0 0 0 0.00% - - 202,800 12.22 3.62 - -
SDN 44.5 44.5 44.5 0 0 0 0.00% - - 67,561 4.07 13.07 - -
SDT 4 4 4 4 3.8 0 0.00% 31,900 126,960 170,929 10.30 22.10 - -
SDU 36.9 36.9 36.9 0 0 0 0.00% - - 738,000 44.46 878.57 - -
SEB 46 46 46 0 0 0 0.00% - - 1,471,999 88.67 14.02 - -
SED 20.2 20.3 20.2 20.3 20 +100 +0.50% 17,200 345,460 188,218 11.34 6.47 - -
SFN 24.7 24.7 24.7 0 0 0 0.00% 1 22 70,745 4.26 14.51 - -
SGC 91 91 91 0 0 0 0.00% - - 650,430 39.18 19.93 - -
SGD 27 27 27 0 0 0 0.00% - - 109,161 6.58 28.30 - -
SGH 29.9 29.9 29.9 0 0 0 0.00% - - 369,687 22.27 20.15 - -
SHE 11.2 10.3 10.3 11 10.3 -900 -8.04% 4,700 48,510 98,731 5.95 2.00 - -
SHN 8.4 8.3 9.1 9.1 8 -100 -1.19% 1,301 10,728 1,075,739 64.80 15.29 - -
SHS 10.3 10.5 10.1 10.5 9.7 +200 +1.94% 11,877,796 119,965,727 8,538,146 514.35 7.73 900 1,000
SIC 34.5 34.5 34.5 0 0 0 0.00% - - 827,975 49.88 10.90 - -
SJ1 12.6 12.9 12.6 12.9 11.8 +300 +2.38% 800 10,100 302,945 18.25 10.79 - -
SJE 27.5 26 26 26 26 -1,500 -5.45% 100 2,600 571,267 34.41 6.89 - -
SLS 145.9 147 145 147 145 +1,100 +0.75% 700 102,500 1,439,416 86.71 22.76 - -
SMN 14.1 14.1 13.2 14.1 13.2 0 0.00% 3,500 47,280 61,829 3.72 8.01 - -
SMT 12.6 13.4 12.6 13.5 11.7 +800 +6.35% 42,900 542,330 73,264 4.41 - - -
SPC 16.8 16.8 16.8 0 0 0 0.00% - - 176,904 10.66 4.57 - -
SPI 4.2 4.3 4 4.3 3.9 +100 +2.38% 92,100 375,860 72,305 4.36 330.77 900 5,600
SRA 5.7 5.6 5.6 5.6 5.3 -100 -1.75% 370,904 2,011,014 241,920 14.57 1.21 - -
SSM 6 6 6 0 0 0 0.00% - - 29,685 1.79 3.15 - -
STC 18.7 18.7 18.7 0 0 0 0.00% - - 105,945 6.38 9.15 - -
STP 8.4 8.4 8.4 0 0 0 0.00% - - 67,385 4.06 9.98 - -
SVN 5.7 5.7 5.7 0 0 0 0.00% - - 119,700 7.21 1425.00 - -
SZB 32.2 31.6 32 33.6 30.2 -600 -1.86% 26,900 860,950 948,000 57.11 9.82 - -
TA9 15.4 15.7 14.1 15.7 14.1 +300 +1.95% 3,100 44,460 194,991 11.75 9.35 - 100
TAR 23.2 22.9 23.5 23.5 21 -300 -1.29% 2,236,084 49,046,547 1,630,478 98.22 14.02 - -
TBX 22.3 22.3 22.3 0 0 0 0.00% - - 33,679 2.03 - - -
TC6 9.4 9.2 9.1 9.4 8.8 -200 -2.13% 81,500 732,890 298,964 18.01 49.73 - -
TDN 11.5 11.3 11.5 11.6 10.8 -200 -1.74% 68,423 759,221 332,662 20.04 3.30 6,000 -
TDT 8.6 8.5 8.5 8.5 8.2 -100 -1.16% 20,002 168,007 203,121 12.24 2.64 - -
TET 30.9 30.9 30.9 0 0 0 0.00% - - 176,221 10.62 26.41 - -
TFC 7.7 7.7 7.7 0 0 0 0.00% - - 129,591 7.81 5.75 - -
THB 12.2 12.2 12.2 0 0 0 0.00% - - 139,380 8.40 - - -
THD 45 45 45.1 45.1 43.7 0 0.00% 12,900 574,070 15,750,000 948.80 39.23 - -
THS 18.7 17 17 17 17 -1,700 -9.09% 100 1,700 45,900 2.77 15.40 - -
THT 11.6 11.4 11.8 11.8 11.4 -200 -1.72% 52,321 602,820 280,087 16.87 3.95 - -
TIG 11.8 11.8 11.5 11.8 11.2 0 0.00% 247,574 2,869,717 1,888,081 113.74 8.40 2,000 -
TJC 16.7 15.6 15.6 15.6 15.6 -1,100 -6.59% 1,000 15,600 134,160 8.08 - - -
TKC 7.2 7.6 7.3 7.6 6.8 +400 +5.56% 34,812 256,610 81,565 4.91 102.70 - -
TKG 12.8 13 13.1 13.1 13 +200 +1.56% 3,300 43,220 - - - - -
TKU 14.6 13.2 13.2 13.2 13.2 -1,400 -9.59% 500 6,600 511,439 30.81 9.62 - -
TMB 23.2 23.2 23.2 24.5 22.8 0 0.00% 10,900 252,980 348,000 20.96 4.34 - 700
TMC 14.1 14.1 14.1 0 0 0 0.00% - - 174,840 10.53 13.88 - -
TMX 10.5 10.5 10.5 10.5 10.5 0 0.00% 500 5,250 63,000 3.80 6.28 - -
TNG 20 19.4 20 20 18.1 -600 -3.00% 2,719,734 51,235,002 2,039,285 122.85 5.22 17,000 -
TOT 11.2 11.2 11.2 0 0 0 0.00% - - 61,544 3.71 - - -
TPH 13.6 13.6 13.6 0 0 0 0.00% - - 28,505 1.72 16.39 - -
TPP 10.1 11 10 11 9.1 +900 +8.91% 2,300 21,410 330,000 19.88 60.77 - -
TSB 11.5 11.5 11.5 11.5 11.5 0 0.00% 52,900 608,350 77,573 4.67 17.01 - -
TTC 13.6 13 12.5 13 12.5 -600 -4.41% 210 2,677 77,227 4.65 6.40 100 100
TTH 3.1 3.1 3.1 3.2 2.9 0 0.00% 257,534 774,827 115,862 6.98 2.48 - -
TTL 12.7 12.7 12.7 0 0 0 0.00% - - 531,542 32.02 29.74 - -
TTT 41.6 41.9 41.6 45.1 41.6 +300 +0.72% 1,300 54,460 191,492 11.54 4.35 - -
TTZ 3.7 3.5 3.5 3.5 3.4 -200 -5.41% 7,200 24,840 26,497 1.60 - - -
TV3 20.8 20.8 20.8 20.8 20.7 0 0.00% 1,200 24,900 172,142 10.37 11.30 - -
TV4 17.5 17.2 16.8 17.2 16.8 -300 -1.71% 13,400 230,240 303,792 18.30 16.14 - -
TVC 7.2 7.3 7.2 7.3 7 +100 +1.39% 1,427,837 10,128,636 865,858 52.16 12.54 - -
TVD 13.5 13 13.5 13.5 12.7 -500 -3.70% 181,300 2,348,910 584,517 35.21 9.62 - -
TXM 4.7 4.7 4.7 0 0 0 0.00% - - 32,900 1.98 35.07 - -
UNI 12.7 12.6 11.6 12.8 11.5 -100 -0.79% 6,205 72,452 196,782 11.85 - - -
V12 15.4 14.9 13.9 15.3 13.9 -500 -3.25% 1,000 14,170 86,688 5.22 14.08 - -
V21 5.8 5.8 5.3 5.8 5.3 0 0.00% 700 3,810 69,599 4.19 105.45 - -
VBC 20.6 21 21 21 21 +400 +1.94% 2,500 52,500 157,499 9.49 7.06 - -
VC1 11 11.9 11 12.1 10.5 +900 +8.18% 18,100 211,050 142,800 8.60 25.93 - -
VC2 18.3 18.2 18.4 18.4 16.7 -100 -0.55% 270,850 4,678,238 859,029 51.75 11.47 - -
VC3 39.5 39.2 39.5 39.5 38.5 -300 -0.76% 118,200 4,637,960 2,619,024 157.77 22.53 - -
VC6 8.1 8 8 8 8 -100 -1.23% 1,000 8,000 70,399 4.24 8.06 - -
VC7 9.5 9.5 9.5 9.5 8.9 0 0.00% 79,800 735,770 456,430 27.50 9.41 - -
VC9 10.4 10.2 10 10.8 10 -200 -1.92% 25,300 253,590 119,291 7.19 130.77 - -
VCC 16.8 17 15.8 17 15.2 +200 +1.19% 11,100 175,310 204,000 12.29 14.93 - -
VCM 20.8 22.8 22.8 22.8 22.8 +2,000 +9.62% 100 2,280 68,400 4.12 8.11 - -
VCS 66.2 65.6 66.3 66.5 64 -600 -0.91% 57,882 3,777,307 10,496,000 632.29 8.08 2,100 -
VDL 22.5 22.5 22.5 22.5 22.5 0 0.00% 20,000 450,000 329,786 19.87 19.67 - -
VE1 3.9 3.8 3.8 3.8 3.8 -100 -2.56% 500 1,900 22,539 1.36 6.77 - -
VE2 6.2 6.2 6.2 0 0 0 0.00% - - 13,008 0.78 62.00 - -
VE3 10 10 10 0 0 0 0.00% - - 13,197 0.80 13.44 - -
VE4 77 73.9 75 75 73.9 -3,100 -4.03% 13,600 1,013,570 75,969 4.58 144.62 - -
VE8 7.9 7.2 7.2 7.3 7.2 -700 -8.86% 500 3,620 12,960 0.78 - - -
VGP 27.5 27.5 27.5 0 0 0 0.00% - - 215,213 12.96 31.54 - -
VGS 16.3 16.5 16.3 16.9 15 +200 +1.23% 420,846 6,670,653 694,841 41.86 10.48 - -
VHE 4.9 5 4.8 5 4.7 +100 +2.04% 174,080 833,020 165,700 9.98 4.87 - -
VHL 22.9 23 20.7 23 20.7 +100 +0.44% 5,240 120,280 575,000 34.64 4.53 - 100
VIF 16.2 16.2 16.2 0 0 0 0.00% - - 5,670,000 341.57 10.44 - -
VIG 6.7 6.6 6.6 6.7 6.1 -100 -1.49% 249,900 1,594,413 225,280 13.57 - - -
VIT 19.9 19.4 18.1 19.6 18 -500 -2.51% 5,904 109,752 969,993 58.43 5.24 - -
VKC 3.4 3.3 3.3 3.4 3.1 -100 -2.94% 371,400 1,193,070 63,621 3.83 32.35 - -
VLA 70.1 74 70 74 68 +3,900 +5.56% 3,700 265,600 147,852 8.91 81.59 - -
VMC 12.5 12.4 12.5 12.5 11.3 -100 -0.80% 13,722 163,389 267,835 16.13 25.89 - -
VMS 11.9 11.9 11.9 0 0 0 0.00% - - 107,100 6.45 16.83 - -
VNC 35 38.4 36 38.4 35 +3,400 +9.71% 300 10,940 403,183 24.29 11.51 200 -
VNF 14.9 13.5 15.4 15.4 13.5 -1,400 -9.40% 5,702 77,410 427,464 25.75 8.13 100 -
VNR 24.9 24.8 24.9 25.5 22.5 -100 -0.40% 86,939 2,133,986 3,738,281 225.20 11.62 - -
VNT 72.7 79.9 65.7 79.9 65.7 +7,200 +9.90% 600 43,700 950,299 57.25 263.70 - -
VSA 27.5 27.5 27.5 0 0 0 0.00% - - 387,653 23.35 12.27 - -
VSM 24 24 24 0 0 0 0.00% - - 73,200 4.41 9.55 - -
VTC 14 15 15 15 15 +1,000 +7.14% 100 1,500 67,937 4.09 8.45 - -
VTH 7.9 7.9 7.9 0 0 0 0.00% - - 62,410 3.76 - - -
VTJ 4.1 4.5 4.5 4.5 4.2 +400 +9.76% 7,600 33,130 51,300 3.09 4.57 - -
VTL 15.4 15.4 15.4 0 0 0 0.00% - - 77,924 4.69 - - -
VTV 6.4 6.2 6.1 6.4 6.1 -200 -3.13% 23,400 144,720 193,439 11.65 14.98 - -
VTZ 8.2 8.7 8.9 9 8 +500 +6.10% 1,300 11,470 174,000 10.48 8.25 - -
WCS 170 170 154.5 175 154.5 0 0.00% 400 66,950 425,000 25.60 7.42 200 200
WSS 7.5 7.5 7.1 7.5 6.8 0 0.00% 24,900 172,910 377,250 22.73 - - -
X20 8.3 8.3 8.3 0 0 0 0.00% - - 143,175 8.63 37.22 - -
合計 297,933,060 17,947.77 454,400 331,322
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