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

2021/10/20 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 388.29
+1.29/+0.33%
売買高 134,513,222 株
（前日比 +25.64%）
売買高（相対取引を含む） 137,098,636 株
（前日比 +18.96%）
値上がり銘柄数 128
値下がり銘柄数 87
変わらず銘柄数 126
総銘柄数 341
売買代金 2,534,874 百万VND
（前日比 +17.79%）
売買代金（相対取引を含む） 2,597,737 百万VND
（前日比 +0.91%）
HNX30 606.93 -1.73 -0.28%
LARGE 441.94 -1.82 -0.41%
MID/SMALL 942.19 +20.66 +2.24%
VNX Allshare 2,370.70 -0.74 -0.03%
前日終値 387.00 (10/19) 
始値 387.14
高値 390.19
安値 385.96
年初来高値 388.29 (10/20) 
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) 646,331 1,975,654 -1,329,323
金額 (百万VND) 11,328 46,230 -34,902
産業トレンド
+1.83 +2.16 +0.87 +0.29 +1.93 +1.16
-1.33 +1.18 +0.87 +1.19 +0.41 - -
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（2021/10/20 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 28 27 28 28.1 26.5 -1,000 -3.57% 2,003,665 54,751,169 989,717 49.73 25.33 - -
ACM 3.7 4 3.8 4 3.7 +300 +8.11% 7,811,066 30,988,094 204,000 10.25 9.95 - -
ADC 20.5 20.5 20.5 20.5 20.5 0 0.00% 920 18,860 81,548 4.10 7.09 - -
ALT 14 15.4 15.4 15.4 15.4 +1,400 +10.00% 405 6,235 88,345 4.44 10.52 - -
AMC 22 23 22.3 23 22.2 +1,000 +4.55% 13,000 291,910 65,550 3.29 8.21 - -
AME 9.3 9.8 9.3 9.8 9.3 +500 +5.38% 8,725 82,006 246,960 12.41 12.56 - -
AMV 10.2 10.4 10.3 10.5 10.2 +200 +1.96% 739,703 7,669,388 947,532 47.61 1.80 - -
API 55 55.6 55 56.1 55 +600 +1.09% 201,700 11,204,190 1,968,240 98.91 81.41 - -
APP 13 13.4 13.1 14.3 11.7 +400 +3.08% 57,727 791,566 63,310 3.18 - - -
APS 29.9 29.6 30 30 28.9 -300 -1.00% 2,240,759 65,623,757 2,308,800 116.02 - - -
ARM 45 49.5 49.5 49.5 49.5 +4,500 +10.00% 909 44,996 154,009 7.74 17.13 - -
ART 9.8 9.8 9.9 9.9 9.6 0 0.00% 2,744,117 26,745,007 949,841 47.73 8.48 - -
ATS 33.6 33.6 33.6 0 0 0 0.00% - - 117,600 5.91 2800.00 - -
BAB 21.7 21.6 21.7 22 21.6 -100 -0.46% 37,200 809,180 16,267,727 817.47 17.45 - -
BAX 75.5 75.5 75.5 76 75 0 0.00% 5,200 393,800 619,100 31.11 7.66 - -
BBS 11.7 12.4 12.4 12.5 12.3 +700 +5.98% 7,500 93,440 74,400 3.74 13.26 - -
BCC 25.3 25.6 25.3 26.2 24.6 +300 +1.19% 2,117,658 53,804,413 3,154,171 158.50 21.59 - -
BCF 39 39 39 0 0 0 0.00% - - 986,716 49.58 10.86 - -
BDB 17.9 17.9 17.9 0 0 0 0.00% - - 20,164 1.01 20.55 - -
BED 46 46 46 0 0 0 0.00% - - 138,000 6.93 20.11 - -
BII 15.8 15.8 15.7 16.1 15.4 0 0.00% 2,762,397 43,497,782 911,344 45.80 - - -
BKC 8.9 8.6 8.6 8.6 8.6 -300 -3.37% 6,000 51,600 100,944 5.07 7.90 - -
BLF 3.6 3.6 3.6 0 0 0 0.00% - - 41,400 2.08 7.84 - -
BNA 44.7 46.1 44.7 46.5 43 +1,400 +3.13% 521,000 23,258,230 368,800 18.53 31.68 - -
BPC 12 12.3 12.3 12.3 12.3 +300 +2.50% 100 1,230 46,740 2.35 8.93 - -
BSC 15 15 15 0 0 0 0.00% - - 47,261 2.37 64.38 - -
BST 15.5 15.5 15 15.5 15 0 0.00% 1,642 25,178 17,050 0.86 15.08 - -
BTS 12.2 12.2 12.1 12.4 12 0 0.00% 203,164 2,480,371 1,507,430 75.75 25.10 - -
BTW 33 33 33 0 0 0 0.00% - - 308,880 15.52 11.13 - -
BVS 33.8 33 33.5 33.5 32.4 -800 -2.37% 877,540 28,960,308 2,382,605 119.73 19.49 - -
BXH 11 11 11 0 0 0 0.00% - - 33,132 1.66 9.52 - -
C69 13.6 13.8 13.8 14.4 13.8 +200 +1.47% 222,500 3,116,530 828,000 41.61 31.01 - -
C92 5.9 6 6 6 6 +100 +1.69% 1,300 7,800 31,878 1.60 - - -
CAG 24 23.9 24 24.4 23.3 -100 -0.42% 45,700 1,084,610 329,820 16.57 88.85 - -
CAN 35 38 35 38 35 +3,000 +8.57% 6,900 248,000 190,000 9.55 13.00 - -
CAP 80 82.5 80.5 82.5 80.5 +2,500 +3.13% 22,134 1,814,050 431,972 21.71 21.84 - -
CDN 29.8 29.8 29.8 29.9 29.4 0 0.00% 47,900 1,416,360 2,950,200 148.25 16.02 - -
CEO 10.9 10.8 11 11 10.6 -100 -0.92% 4,729,567 51,248,103 2,779,272 139.66 5.24 - -
CET 6.2 6.2 6.2 6.3 6.2 0 0.00% 9,400 58,380 37,510 1.88 - - -
CIA 15.4 15.4 15.4 15.6 15.1 0 0.00% 66,310 1,017,627 283,085 14.23 7.95 - -
CJC 16 16 16 0 0 0 0.00% - - 64,000 3.22 - - -
CKV 14 14 14 0 0 0 0.00% - - 56,168 2.82 10.53 - -
CLH 26.7 26.9 26.5 26.9 26.5 +200 +0.75% 200 5,340 322,800 16.22 7.03 - -
CLM 32.1 32.1 32.1 32.1 32.1 0 0.00% 2,000 64,200 353,100 17.74 9.41 - -
CMC 7 7 7 0 0 0 0.00% - - 31,927 1.60 1000.00 - -
CMS 5 5 4.9 5 4.8 0 0.00% 217,800 1,076,010 86,000 4.32 18.59 - -
CPC 22.4 22.7 20.5 22.7 20.5 +300 +1.34% 2,200 45,470 92,649 4.66 8.48 - -
CSC 91.5 91.5 91.5 91.5 88.5 0 0.00% 48,963 4,403,397 2,087,677 104.91 658.27 - -
CTB 27 27 27 0 0 0 0.00% 300,001 7,290,027 369,360 18.56 10.47 - -
CTC 6.8 7.4 7 7.4 7 +600 +8.82% 129,049 953,663 116,919 5.88 616.67 - -
CTP 5.9 6.2 6 6.3 5.9 +300 +5.08% 95,138 577,032 75,020 3.77 11.68 - -
CTT 12.4 12.4 12.4 0 0 0 0.00% - - 58,247 2.93 8.31 - -
CTX 7.5 7.9 8 8 7.9 +400 +5.33% 27,100 214,620 623,367 31.32 3.10 - -
CVN 8.8 9.1 8.8 9.3 8.8 +300 +3.41% 302,900 2,752,392 180,180 9.05 1.60 - -
CX8 7.1 7.1 7.1 0 0 0 0.00% - - 15,680 0.79 22.68 - -
D11 32.8 32.6 32 32.7 31.1 -200 -0.61% 20,600 665,010 213,594 10.73 8.80 - -
DAD 24.4 23.2 24 24.4 23 -1,200 -4.92% 25,400 592,380 108,093 5.43 9.97 - -
DAE 23.3 25.5 22.1 25.5 22.1 +2,200 +9.44% 200 4,760 38,216 1.92 10.15 - -
DC2 15.5 14.9 14.6 15 14.6 -600 -3.87% 10,100 149,560 55,905 2.81 5.35 - -
DDG 28.4 28.7 28 28.9 27.7 +300 +1.06% 186,800 5,291,220 818,522 41.13 24.24 - -
DHP 12 13 12 13 12 +1,000 +8.33% 2,100 25,300 123,399 6.20 10.21 - -
DHT 47.4 47.3 47.4 47.9 46.5 -100 -0.21% 9,500 445,470 1,249,066 62.77 11.15 - -
DIH 42.3 42.5 43 43 42 +200 +0.47% 35,900 1,529,480 251,186 12.62 143.10 - -
DL1 11.1 10.7 11.1 11.2 10.2 -400 -3.60% 3,528,128 38,033,131 1,082,598 54.40 68.15 - -
DNC 60.5 60.5 60.5 0 0 0 0.00% - - 310,840 15.62 12.07 - -
DNM 36.6 36 37 37 36 -600 -1.64% 2,102 76,274 157,594 7.92 18.26 - -
DNP 20.7 20.7 20.3 20.7 20.3 0 0.00% 200 4,100 2,259,316 113.53 98.10 - -
DP3 115 116 113 119 112.6 +1,000 +0.87% 600 68,960 997,600 50.13 12.33 - -
DPC 23 23 23 23 23 0 0.00% 100 2,300 51,457 2.59 8.85 - -
DS3 7.1 7.6 7.2 7.6 7.2 +500 +7.04% 294,312 2,187,618 81,090 4.07 11.11 - -
DST 5.5 5.8 5.6 6 5.5 +300 +5.45% 3,764,614 21,951,162 186,870 9.39 - - -
DTD 38.6 39.2 38.7 39.5 38.6 +600 +1.55% 299,717 11,695,649 1,204,852 60.55 11.36 - -
DTK 13.4 13.4 13.1 13.4 13.1 0 0.00% 6,400 84,250 9,112,000 457.89 16.22 - -
DVG 14.8 15 14.8 15.4 14.7 +200 +1.35% 129,100 1,955,630 420,000 21.11 15.99 - -
DXP 21.8 20.8 21.8 22 20.6 -1,000 -4.59% 416,400 8,871,970 540,530 27.16 13.10 - -
DZM 8.3 8.6 8.3 8.6 8.3 +300 +3.61% 8,202 68,736 46,405 2.33 40.57 - -
EBS 10 9.9 9.9 9.9 9.9 -100 -1.00% 305 3,020 98,659 4.96 10.66 - -
ECI 48 48 48 0 0 0 0.00% - - 84,480 4.25 20.00 - -
EID 23.9 23.7 24.9 24.9 23.4 -200 -0.84% 25,208 595,431 355,500 17.86 9.05 - -
EVS 37.3 36.5 36.5 37.3 35.2 -800 -2.14% 366,499 13,097,446 3,759,515 188.92 268.38 - -
FID 5.9 6 6 6.4 5.6 +100 +1.69% 1,414,390 8,907,751 141,240 7.10 - - -
GDW 26.1 26.1 26.1 0 0 0 0.00% - - 247,950 12.46 14.49 - -
GIC 23 22.8 23.1 23.1 22.5 -200 -0.87% 30,600 696,430 276,336 13.89 6.88 - -
GKM 31.8 32 31.7 32.3 30.9 +200 +0.63% 584,616 18,037,232 714,418 35.90 166.67 - -
GLT 35 35 35 35 35 0 0.00% 500 17,500 284,595 14.30 21.34 - -
GMA 61 61 61 61 61 0 0.00% 100 6,100 366,000 18.39 89.97 - -
GMX 20.9 21.3 21 21.4 20.7 +400 +1.91% 43,568 916,107 192,434 9.67 6.12 - -
HAD 16.6 16.6 16.7 16.7 16.6 0 0.00% 12,200 202,640 66,400 3.34 6.70 - -
HAT 20 20.1 20 20.1 20 +100 +0.50% 1,800 36,120 62,772 3.15 5.43 - -
HBS 11.6 11.9 11.7 12 11.6 +300 +2.59% 126,838 1,492,807 392,700 19.73 540.91 - -
HCC 11.8 11.7 11.9 11.9 11.7 -100 -0.85% 23,500 276,260 76,267 3.83 5.99 - -
HCT 14.6 14.6 14.6 0 0 0 0.00% - - 29,439 1.48 15.11 - -
HDA 25.8 26.1 25.7 26.1 25.6 +300 +1.16% 124,606 3,210,534 300,150 15.08 17.31 - -
HEV 15 16.5 16.5 16.5 16.5 +1,500 +10.00% 100 1,650 16,500 0.83 11.20 - -
HGM 34 34 34 0 0 0 0.00% - - 405,304 20.37 68.83 - -
HHC 71.2 74.7 74.7 74.7 74.7 +3,500 +4.92% 100 7,470 1,226,948 61.66 30.04 - -
HHG 4.2 4.4 4.2 4.5 4.1 +200 +4.76% 2,655,222 11,642,004 153,544 7.72 366.67 - -
HJS 32.6 32.6 32.6 0 0 0 0.00% - - 684,597 34.40 13.94 - -
HKT 6.4 6.3 6.3 6.5 6.1 -100 -1.56% 18,800 116,390 38,651 1.94 787.50 - -
HLC 16.2 15.4 16 16.3 15.4 -800 -4.94% 26,899 425,396 391,394 19.67 25.67 - -
HLD 43.2 43 43.2 43.3 41.4 -200 -0.46% 40,900 1,748,010 860,000 43.22 11.34 - -
HMH 15.6 16.1 15.7 16.2 15.6 +500 +3.21% 86,333 1,354,879 206,847 10.39 19.14 - -
HOM 9.8 9.9 9.9 10.1 9.7 +100 +1.02% 516,385 5,088,138 712,778 35.82 33.45 - -
HPM 10.4 10.4 10.4 0 0 0 0.00% - - 39,520 1.99 - - -
HTC 30.5 30.5 30.5 0 0 0 0.00% - - 335,500 16.86 11.04 - -
HTP 30 29.9 30.3 30.3 29.5 -100 -0.33% 43,600 1,306,810 2,744,969 137.94 151.78 - -
HUT 10.5 10.5 10.5 10.7 10.3 0 0.00% 1,933,649 20,328,683 2,820,636 141.74 49.53 - -
HVT 53.7 54 54.9 54.9 53.5 +300 +0.56% 8,600 461,560 593,355 29.82 14.95 - -
ICG 11 12.1 12.1 12.1 12 +1,100 +10.00% 163,590 1,979,409 212,621 10.68 18.09 - -
IDC 61.4 61.4 61.5 61.9 59.7 0 0.00% 2,102,128 128,100,616 18,420,000 925.63 53.44 - -
IDJ 43.5 43.2 43.5 43.9 42.2 -300 -0.69% 704,615 30,336,550 3,175,761 159.59 48.43 - -
IDV 60.9 62 62 62.9 60.9 +1,100 +1.81% 43,406 2,703,009 1,303,445 65.50 11.32 - -
INC 10.5 10.5 10.5 10.5 10.5 0 0.00% 500 5,250 21,000 1.06 10.73 - -
INN 40.6 40.6 40.6 40.7 40.1 0 0.00% 31,975 1,297,925 729,095 36.64 8.95 - -
ITQ 9.3 9.8 9.1 10.2 8.9 +500 +5.38% 1,276,025 12,454,747 233,664 11.74 326.67 - -
IVS 12.2 12.2 12.3 12.6 11.9 0 0.00% 149,193 1,833,158 846,070 42.52 - - -
KDM 7.3 7.1 7.2 7.4 7 -200 -2.74% 76,750 557,195 50,410 2.53 25.82 - -
KHS 23 25.3 24.4 25.3 23.5 +2,300 +10.00% 40,940 999,312 305,902 15.37 12.12 - -
KKC 26 26 26 26 26 0 0.00% 800 20,800 122,000 6.13 - - -
KLF 4.7 4.8 4.8 4.9 4.7 +100 +2.13% 6,737,800 32,346,248 793,692 39.88 600.00 - -
KMT 10.8 10.1 10.3 10.3 10 -700 -6.48% 17,600 179,070 99,450 5.00 13.65 - -
KSD 4.7 4.7 4.8 4.8 4.5 0 0.00% 45,519 213,702 56,400 2.83 12.30 - -
KSF 71.9 79 73 79 72 +7,100 +9.87% 174,100 13,699,780 - - 89.27 - -
KSQ 6.5 6.7 6.5 6.7 6.3 +200 +3.08% 601,066 3,939,042 201,000 10.10 - - -
KST 29.5 29.5 29.5 0 0 0 0.00% - - 88,382 4.44 9.75 - -
KTS 29.2 32.1 30.5 32.1 30 +2,900 +9.93% 130,100 4,157,710 162,747 8.18 39.93 - -
KTT 9.2 9.1 8.6 9.1 8.3 -100 -1.09% 17,900 155,360 26,891 1.35 12.05 - -
KVC 5.6 5.7 5.6 5.8 5.4 +100 +1.79% 2,136,634 12,097,087 282,150 14.18 47.11 - -
L14 124.5 127.9 124.5 130 124.3 +3,400 +2.73% 74,175 9,411,530 3,432,151 172.47 28.71 - -
L18 44 46.3 43.1 47 40 +2,300 +5.23% 196,757 8,739,598 1,764,795 88.68 44.78 - -
L35 5.1 5.4 5.2 5.4 5.2 +300 +5.88% 1,000 5,360 17,632 0.89 72.00 - -
L40 33.5 33.5 33.5 0 0 0 0.00% - - 120,600 6.06 25.51 - -
L43 5.4 5.4 5 5.5 5 0 0.00% 16,100 84,940 18,900 0.95 186.21 - -
L61 7.1 7.7 7.4 7.8 7.4 +600 +8.45% 780 5,910 58,337 2.93 - - -
L62 6 6 5.4 6 5.4 0 0.00% 300 1,710 49,789 2.50 23.35 - -
LAS 19.4 19.9 19.4 20.4 19.1 +500 +2.58% 2,763,142 54,450,677 2,245,842 112.86 995.00 - -
LBE 29.9 29.9 29.9 0 0 0 0.00% - - 32,767 1.65 21.25 - -
LCD 19.9 21.8 21.8 21.8 21.8 +1,900 +9.55% 100 2,180 32,699 1.64 26.14 - -
LCS 4.8 5.1 4.8 5.2 4.4 +300 +6.25% 288,200 1,445,090 38,760 1.95 32.08 - -
LDP 13.7 13.5 13.7 14 13.5 -200 -1.46% 6,700 91,630 171,492 8.62 13.30 - -
LHC 85.8 85.7 85.8 86 85.7 -100 -0.12% 2,900 248,910 617,040 31.01 6.04 - -
LIG 14.4 14.8 14.5 15.3 13.9 +400 +2.78% 3,182,262 47,142,845 947,705 47.62 39.68 - -
LM7 5.3 5.1 5 5.1 5 -200 -3.77% 400 2,020 25,500 1.28 124.39 - -
LUT 5.3 5.5 5.3 5.6 5.3 +200 +3.77% 47,200 258,310 82,280 4.13 1833.33 - -
MAC 7.7 8.4 8.3 8.4 8 +700 +9.09% 984,796 8,168,397 127,174 6.39 10.55 - -
MAS 42 42 42 42 42 0 0.00% 210 8,820 179,243 9.01 13.14 - -
MBG 11.5 12.6 11.9 12.6 11.8 +1,100 +9.57% 2,754,613 34,413,406 911,677 45.81 25.40 - -
MBS 34.2 33.8 34.2 34.5 33.2 -400 -1.17% 1,117,637 37,781,307 9,044,787 454.51 17.96 - -
MCC 11.3 11.3 11.3 0 0 0 0.00% - - 56,343 2.83 10.96 - -
MCF 9.6 9.5 9.7 9.7 9.2 -100 -1.04% 22,200 206,690 102,389 5.15 12.26 - -
MCO 5.5 6 5.9 6 5.5 +500 +9.09% 118,500 710,270 24,624 1.24 375.00 - -
MDC 16.2 15.3 16 16 15.3 -900 -5.56% 35,822 557,091 327,701 16.47 13.00 - -
MED 35.5 35.5 35.5 0 0 0 0.00% - - 222,943 11.20 6.21 - -
MEL 19.8 20.2 21.7 21.7 19.8 +400 +2.02% 64,000 1,311,790 303,000 15.23 44.10 - -
MHL 4.8 4.8 4.7 4.8 4.6 0 0.00% 37,800 179,590 25,385 1.28 25.81 - -
MIM 9.3 9.3 9.3 0 0 0 0.00% 100 860 31,712 1.59 - - -
MKV 29.7 29.7 29.7 0 0 0 0.00% - - 148,500 7.46 87.35 - -
MST 16.8 16.7 16.8 16.8 16.5 -100 -0.60% 348,910 5,817,348 1,094,184 54.98 42.93 - -
MVB 31 30.2 30.8 30.8 30.2 -800 -2.58% 1,900 57,860 3,171,000 159.35 11.25 - -
NAG 9.4 9.3 9.5 9.5 9.3 -100 -1.06% 39,306 367,887 155,148 7.80 10.23 - -
NAP 11.9 11.9 11.9 0 0 0 0.00% - - 256,055 12.87 28.95 - -
NBC 25 23.5 25 25 22.8 -1,500 -6.00% 1,449,028 34,484,499 869,479 43.69 25.52 - -
NBP 15 14.7 14.6 15 14.6 -300 -2.00% 20,909 312,831 189,123 9.50 16.33 - -
NBW 24.6 24.6 24.6 0 0 0 0.00% - - 268,140 13.47 19.76 - -
NDN 20.4 20.4 20.4 20.9 20.1 0 0.00% 2,125,668 43,541,616 1,461,822 73.46 14.29 - -
NDX 8.9 9.1 8.9 9.2 8.8 +200 +2.25% 155,425 1,403,645 87,247 4.38 6.39 - -
NET 57 56.5 57 57.9 56.5 -500 -0.88% 11,204 638,608 1,265,508 63.59 16.96 - -
NFC 14.7 15.4 13.3 15.5 13.3 +700 +4.76% 3,100 43,330 242,261 12.17 26.06 - -
NHC 32.9 32.8 30.5 32.8 30.5 -100 -0.30% 200 6,330 99,763 5.01 9.12 - -
NRC 23.1 22.3 23.1 23.1 22 -800 -3.46% 1,328,734 30,170,402 1,788,010 89.85 4.78 - -
NSH 18.1 18 18 19.2 17.5 -100 -0.55% 458,277 8,348,302 372,482 18.72 219.51 - -
NST 8.2 8.2 8.2 8.2 8 0 0.00% 6,207 50,426 91,856 4.62 6.22 - -
NTH 40 40 40 40 40 0 0.00% 1,000 40,000 432,082 21.71 11.95 - -
NTP 50.8 50.7 50.5 50.8 50.5 -100 -0.20% 8,900 451,130 5,972,266 300.11 12.17 - -
NVB 28.7 28.6 28.7 28.8 28 -100 -0.35% 364,760 10,381,422 11,634,583 584.65 221.71 - -
OCH 8 8.1 8 8.2 7.9 +100 +1.25% 99,300 798,000 1,620,000 81.41 42.19 - -
ONE 7.7 7.7 7.7 7.9 7.7 0 0.00% 62,630 489,011 60,275 3.03 17.74 - -
PBP 11 9.9 11.4 11.5 9.9 -1,100 -10.00% 9,800 99,890 47,515 2.39 11.11 - -
PCE 25.5 28 25.5 28 25.5 +2,500 +9.80% 77,310 2,158,344 280,000 14.07 23.53 - -
PCG 10.9 10.8 10.9 11.2 10.5 -100 -0.92% 84,300 909,510 203,796 10.24 - - -
PCT 8.9 8.9 8.9 9 8.9 0 0.00% 15,700 140,170 204,700 10.29 12.14 - -
PDB 17 18.7 17.1 18.7 17 +1,700 +10.00% 201,123 3,713,152 166,617 8.37 8.99 - -
PDC 6.1 5.8 6 6 5.8 -300 -4.92% 1,100 6,400 87,000 4.37 50.43 - -
PEN 8.8 9 8.7 9 8.7 +200 +2.27% 1,600 14,090 45,000 2.26 15.93 - -
PGN 17.2 17.4 17.2 17.5 17 +200 +1.16% 29,296 502,673 118,285 5.94 11.14 - -
PGS 28.7 28.1 28.6 28.9 27.8 -600 -2.09% 198,750 5,615,075 1,404,966 70.60 27.05 - -
PGT 10.6 10.6 10.7 10.8 10.3 0 0.00% 36,210 378,816 95,522 4.80 - - -
PHN 39.4 39.4 39.4 0 0 0 0.00% - - 285,804 14.36 13.69 - -
PHP 31.1 30.5 31.1 31.1 30.3 -600 -1.93% 102,135 3,131,342 9,972,280 501.12 25.72 - -
PIA 28 28 28 28 28 0 0.00% 2,600 72,800 109,200 5.49 6.48 - -
PIC 11.6 12 11.6 12 11.6 +400 +3.45% 3,618 42,009 400,079 20.10 21.58 - -
PJC 22.9 22.9 22.9 0 0 0 0.00% - - 167,785 8.43 5.81 - -
PLC 40.5 39.8 40.5 40.9 38.8 -700 -1.73% 660,308 26,408,630 3,215,743 161.60 24.89 - -
PMB 17.2 17.9 17.2 18.5 17.2 +700 +4.07% 150,424 2,721,433 214,800 10.79 22.04 - -
PMC 63.1 64 63 64 63 +900 +1.43% 300 19,000 597,285 30.01 10.99 - -
PMP 14.5 14.5 14.5 0 0 0 0.00% - - 60,900 3.06 18.22 - -
PMS 22.3 22.6 23 23 22.6 +300 +1.35% 2,910 66,663 162,760 8.18 10.37 - -
POT 15.4 16.9 16.9 16.9 16.9 +1,500 +9.74% 15,724 265,731 328,367 16.50 18.78 - -
PPE 13.2 13.1 13.1 13.1 13 -100 -0.76% 800 10,450 26,200 1.32 - - -
PPP 14.1 14.2 14.4 14.4 14 +100 +0.71% 6,511 92,254 124,960 6.28 10.80 - -
PPS 12.2 12.3 12.2 12.3 12.1 +100 +0.82% 41,900 512,820 184,500 9.27 16.42 - -
PPY 17.9 19.4 17.9 19.4 17.9 +1,500 +8.38% 1,300 24,980 167,847 8.43 9.30 - -
PRC 19.5 19.5 19.5 0 0 0 0.00% - - 23,400 1.18 16.30 - -
PRE 21 21.6 21.2 23.1 21.2 +600 +2.86% 129,200 2,908,390 1,572,480 79.02 11.68 - -
PSC 19.6 19.6 19.6 0 0 0 0.00% 10 214 141,120 7.09 9.08 - -
PSD 35.1 34.3 35 35 33.3 -800 -2.28% 193,741 6,600,968 1,043,222 52.42 22.54 - -
PSE 19 20.9 19 20.9 19 +1,900 +10.00% 171,910 3,521,720 261,250 13.13 30.78 - -
PSI 13.2 14.5 13.4 14.5 13.4 +1,300 +9.85% 1,047,676 15,095,443 867,699 43.60 136.79 - -
PSW 17 18.7 18.7 18.7 18.7 +1,700 +10.00% 331,200 6,193,440 317,900 15.97 66.55 - -
PTD 19.8 19.8 19.8 0 0 0 0.00% - - 63,360 3.18 20.31 - -
PTI 37.2 37.5 37.2 37.5 37.2 +300 +0.81% 13,267 445,215 3,014,839 151.50 27.70 - -
PTS 12.7 12.7 12.7 13 12.5 0 0.00% 78,600 993,350 70,714 3.55 13.73 - -
PV2 5.8 6.2 5.9 6.3 5.8 +400 +6.90% 1,992,422 12,228,969 228,587 11.49 17.92 - -
PVB 17.3 17.4 17.3 17.7 17.3 +100 +0.58% 443,581 7,745,860 375,840 18.89 10.06 - -
PVC 12.4 12.4 12.4 12.6 12.1 0 0.00% 1,091,951 13,478,029 589,000 29.60 32.63 - -
PVG 16.8 16.7 16.9 16.9 16.1 -100 -0.60% 1,249,051 20,550,647 609,550 30.63 2783.33 - -
PVI 50 48 50 50.1 47.8 -2,000 -4.00% 1,126,552 54,748,652 10,728,891 539.14 18.30 - -
PVL 8.4 8.7 8.9 9.2 7.9 +300 +3.57% 5,400,201 47,376,551 435,000 21.86 - - -
PVS 29.2 28.8 29.3 29.6 28.1 -400 -1.37% 7,032,443 203,508,057 13,765,429 691.73 17.98 - -
QHD 35.9 39.4 36.8 39.4 36.8 +3,500 +9.75% 300 11,560 217,674 10.94 17.67 - -
QST 14.3 14.3 14.3 0 0 0 0.00% - - 46,332 2.33 7.48 - -
QTC 16.3 16.2 16.2 16.2 16.2 -100 -0.61% 225 3,645 43,740 2.20 7.34 - -
RCL 16.5 16 15.9 16 15.9 -500 -3.03% 3,000 47,800 201,583 10.13 12.65 - -
S55 38.5 38.5 38.5 38.5 38.5 0 0.00% 2,700 103,950 385,000 19.35 11.99 - -
S99 21.2 20.9 21.2 21.7 20.1 -300 -1.42% 1,561,020 32,968,030 1,095,719 55.06 39.89 - -
SAF 56 56 56 56 56 0 0.00% 200 11,200 563,124 28.30 10.56 - -
SCI 36.3 37.5 36.3 38 36 +1,200 +3.31% 675,316 25,012,261 952,869 47.88 10.81 - -
SD2 8 8 7.7 8 7.7 0 0.00% 1,900 14,930 115,388 5.80 - - -
SD4 5.5 5.5 5.5 5.7 5.5 0 0.00% 30,300 168,900 56,650 2.85 8.70 - -
SD5 12.3 12.3 12.3 12.6 12.2 0 0.00% 298,100 3,684,210 319,798 16.07 16.02 - -
SD6 5.3 5.4 5.3 5.5 5.3 +100 +1.89% 240,470 1,290,928 187,767 9.44 33.13 - -
SD9 10.7 11 10.7 11.3 10.6 +300 +2.80% 703,827 7,787,731 376,574 18.92 35.37 - -
SDA 21.4 23.5 22 23.5 21.9 +2,100 +9.81% 270,735 6,289,327 615,841 30.95 - - -
SDC 11.8 11 11 11 11 -800 -6.78% 5,900 64,900 28,706 1.44 19.86 - -
SDG 38.9 38.9 38.9 0 0 0 0.00% - - 394,446 19.82 7.05 - -
SDN 44 44 44 0 0 0 0.00% 30 1,260 66,802 3.36 12.92 - -
SDT 7 7.5 7 7.5 6.7 +500 +7.14% 365,350 2,630,710 320,492 16.11 41.44 - -
SDU 9.1 9.1 9.1 9.1 9.1 0 0.00% 100 910 182,000 9.15 216.67 - -
SEB 52 57.2 55 57.2 55 +5,200 +10.00% 700 38,720 1,830,398 91.98 17.43 - -
SED 22.5 22 23.3 23.3 21.6 -500 -2.22% 36,700 806,430 203,980 10.25 7.01 - -
SFN 24.9 23.6 23.7 23.7 23.6 -1,300 -5.22% 400 9,450 67,594 3.40 13.87 - -
SGC 77.9 77.9 77.9 0 0 0 0.00% - - 556,796 27.98 17.06 - -
SGD 10.3 10.3 10.3 0 0 0 0.00% - - 41,643 2.09 10.80 - -
SGH 40.2 40.2 40.2 0 0 0 0.00% 2 80 497,037 24.98 27.09 - -
SHE 15.1 15.1 15 15.1 14.9 0 0.00% 600 9,030 120,618 6.06 2.94 - -
SHN 19.3 19 19.3 19.3 18.7 -300 -1.55% 50,300 957,790 2,462,536 123.75 34.99 - -
SHS 38.2 38.4 38.2 38.8 37.3 +200 +0.52% 5,604,835 214,548,702 12,490,177 627.65 28.26 - -
SIC 16.8 16.8 16.8 16.8 16.8 0 0.00% 1,300 21,840 403,188 20.26 5.31 - -
SJ1 17 17 17 0 0 0 0.00% 106 1,622 376,636 18.93 14.21 - -
SJE 19.1 20 19.1 20 19.1 +900 +4.71% 39,800 789,610 439,437 22.08 5.30 - -
SLS 161.9 161.7 162 162.5 160 -200 -0.12% 17,911 2,884,295 1,583,358 79.57 25.04 - -
SMN 12.5 12.6 12.6 12.6 12.6 +100 +0.80% 3,900 49,140 55,251 2.78 7.16 - -
SMT 18.6 16.9 17.5 17.5 16.8 -1,700 -9.14% 84,400 1,446,840 92,400 4.64 - - -
SPI 11.6 11.5 11.6 11.6 11.3 -100 -0.86% 139,700 1,586,460 193,373 9.72 884.62 - -
SRA 8.9 9.1 9 9.3 8.9 +200 +2.25% 381,258 3,460,267 393,120 19.75 1.96 - -
SSM 6.9 6.9 6.9 6.9 6.5 0 0.00% 3,882 26,713 34,138 1.72 3.62 - -
STC 20 20 20 20 20 0 0.00% 1,100 22,000 113,311 5.69 9.78 - -
STP 8.3 8.4 8.3 8.4 8.2 +100 +1.20% 15,144 126,645 67,385 3.39 9.98 - -
SVN 5.2 5.3 5.2 5.3 5.1 +100 +1.92% 256,100 1,344,620 111,300 5.59 1325.00 - -
SZB 34 33.8 34 34.1 33.8 -200 -0.59% 12,000 407,030 1,014,000 50.95 10.50 - -
TA9 12.1 12.4 12 12.4 12 +300 +2.48% 1,670 20,080 154,005 7.74 7.39 - -
TAR 27.2 28 27.2 28 26.7 +800 +2.94% 3,149,268 83,761,367 1,293,598 65.00 17.15 - -
TBX 22.3 22.3 22.3 0 0 0 0.00% - - 33,679 1.69 - - -
TC6 15.8 15.2 15.8 15.8 14.6 -600 -3.80% 725,849 11,024,466 493,941 24.82 82.16 - -
TDN 16.3 15.4 16.3 16.3 15 -900 -5.52% 477,801 7,473,873 453,362 22.78 4.50 - -
TDT 14.4 14.2 14.4 14.6 14 -200 -1.39% 477,202 6,817,189 198,035 9.95 4.41 - -
TET 25.9 25.9 25.9 0 0 0 0.00% - - 147,706 7.42 22.14 - -
TFC 8.8 8.8 8.8 0 0 0 0.00% 8 64 148,104 7.44 6.58 - -
THB 14.5 14.5 14.5 0 0 0 0.00% - - 165,656 8.32 12.17 - -
THD 229.8 227.9 229.9 230.9 227.8 -1,900 -0.83% 481,600 110,866,780 79,765,000 4,008.29 198.69 - -
THS 25 25 25 0 0 0 0.00% - - 67,500 3.39 22.64 - -
THT 17 16 16.8 16.8 15.7 -1,000 -5.88% 392,906 6,419,894 393,105 19.75 5.54 - -
TIG 16.9 17.3 16.9 17.8 16.8 +400 +2.37% 2,126,224 36,885,214 2,249,118 113.02 12.32 - -
TJC 14.8 14.8 14.8 14.9 14.8 0 0.00% 2,600 38,610 127,280 6.40 - - -
TKC 10.2 10.5 9.9 10.5 9.9 +300 +2.94% 2,019 20,318 112,688 5.66 141.89 - -
TKU 40.8 40.7 40 40.7 40 -100 -0.25% 18,700 748,770 1,314,120 66.04 29.66 - -
TMB 24.4 24 22.5 24 22.5 -400 -1.64% 4,000 91,610 360,000 18.09 4.49 - -
TMC 11.2 11.3 11.3 11.4 11.3 +100 +0.89% 6,500 73,860 140,120 7.04 11.12 - -
TMX 11.9 12 12.8 13 12 +100 +0.84% 3,100 40,170 72,000 3.62 7.17 - -
TNG 31.2 30.4 31.2 31.4 29.7 -800 -2.56% 4,464,948 136,651,761 2,611,323 131.22 8.18 - -
TPH 11.5 11.5 11.5 0 0 0 0.00% 44 458 24,104 1.21 13.86 - -
TPP 10.7 11.1 11 11.1 11 +400 +3.74% 1,000 11,050 222,000 11.16 61.33 - -
TSB 12.5 12.5 12.5 0 0 0 0.00% - - 84,319 4.24 18.49 - -
TST 10.5 10.5 10.5 0 0 0 0.00% - - 50,400 2.53 77.21 - -
TTC 16.5 16.5 16.5 16.5 16.2 0 0.00% 2,300 37,920 98,019 4.93 8.12 - -
TTH 5.2 5.7 5.2 5.7 5.1 +500 +9.62% 3,440,078 19,138,211 213,037 10.71 4.57 - -
TTL 8.8 8.8 8.5 8.8 8.5 0 0.00% 400 3,480 368,313 18.51 20.61 - -
TTT 46.7 47.4 51.3 51.3 45 +700 +1.50% 27,700 1,305,510 216,628 10.89 4.92 - -
TTZ 5.1 5.5 5 5.6 5 +400 +7.84% 192,037 1,030,103 41,637 2.09 - - -
TV3 18 18 17.7 18 17.7 0 0.00% 102,500 1,837,150 148,969 7.49 9.78 - -
TV4 15.3 16.7 15.3 16.8 15.3 +1,400 +9.15% 95,550 1,562,050 263,363 13.23 15.67 - -
TVC 16.9 16.8 17 17 16.4 -100 -0.59% 2,760,470 46,102,084 1,740,659 87.47 28.87 - -
TVD 16.3 15.6 16.7 16.7 15.1 -700 -4.29% 750,605 11,813,067 701,421 35.25 11.55 - -
TXM 6.4 6.4 6.5 6.5 6.1 0 0.00% 72,514 461,900 44,800 2.25 47.76 - -
UNI 13.5 13.5 13.5 0 0 0 0.00% - - 210,838 10.59 - - -
V12 13 13 13 13 13 0 0.00% 3,159 41,067 75,634 3.80 12.29 - -
V21 8.8 9.6 8.8 9.6 8.6 +800 +9.09% 461,400 4,086,600 115,198 5.79 174.55 - -
VAT 2.4 2.4 2.4 0 0 0 0.00% - - 10,908 0.55 - - -
VBC 24 24 24 0 0 0 0.00% - - 179,999 9.05 8.07 - -
VC1 12.7 12.6 12 12.7 11.5 -100 -0.79% 21,009 257,613 151,200 7.60 27.45 - -
VC2 36.4 40 37.1 40 36.3 +3,600 +9.89% 259,717 9,876,305 600,000 30.15 25.20 - -
VC3 27 26.7 27 27.1 26.6 -300 -1.11% 243,285 6,525,853 1,783,876 89.64 15.34 - -
VC6 8.1 8.5 8.9 8.9 8.5 +400 +4.94% 300 2,590 68,000 3.42 8.56 - -
VC7 13.6 14.9 14.5 14.9 14.5 +1,300 +9.56% 339,566 5,048,422 357,937 17.99 14.75 - -
VC9 8.2 8.1 8.1 8.2 8 -100 -1.22% 7,000 56,460 94,731 4.76 103.85 - -
VCC 21.5 21 21.5 21.5 20.7 -500 -2.33% 30,800 654,100 252,000 12.66 18.44 - -
VCM 15.5 15.6 16.4 16.4 15.5 +100 +0.65% 3,100 48,500 46,800 2.35 5.55 - -
VCS 131 130 130.6 130.7 128.6 -1,000 -0.76% 403,900 52,461,439 20,176,000 1,013.87 16.02 - -
VDL 21.1 21.1 21.1 0 0 0 0.00% - - 309,266 15.54 18.44 - -
VE1 5.1 5.1 4.9 5.2 4.9 0 0.00% 10,900 55,540 30,250 1.52 9.09 - -
VE2 12.5 12.5 12.5 0 0 0 0.00% - - 26,226 1.32 125.00 - -
VE3 8.6 8.7 8.6 8.7 8.5 +100 +1.16% 3,000 25,860 11,481 0.58 11.69 - -
VE4 32 32 32 0 0 0 0.00% - - 32,896 1.65 62.62 - -
VE8 9.6 10.5 10.5 10.5 10.3 +900 +9.38% 8,600 90,090 18,900 0.95 - - -
VGP 43 43 43 0 0 0 0.00% - - 336,515 16.91 49.31 - -
VGS 41.7 41 42 43.9 40 -700 -1.68% 1,089,427 44,486,092 1,726,575 86.76 26.03 - -
VHE 8.1 8.5 8.1 8.6 8 +400 +4.94% 657,285 5,487,186 134,640 6.77 8.28 - -
VHL 24.2 24.2 24.2 0 0 0 0.00% 20 490 605,000 30.40 4.76 - -
VIE 5.4 5.4 5.4 0 0 0 0.00% - - 11,131 0.56 61.36 - -
VIF 17 17 17.2 17.2 17 0 0.00% 5,900 101,250 5,950,000 298.99 10.96 - -
VIG 9.2 9.3 9.1 9.7 9.1 +100 +1.09% 2,169,436 20,276,513 317,440 15.95 - - -
VIT 16 16 15.8 16.2 15.8 0 0.00% 52,700 845,980 311,995 15.68 4.32 - -
VKC 14.9 14.9 14.9 14.9 14 0 0.00% 206,202 2,930,937 287,257 14.44 146.08 - -
VLA 19.3 18.1 19.5 19.5 18.1 -1,200 -6.22% 3,900 75,890 19,548 0.98 19.96 - -
VMC 11.3 11.3 11.3 11.5 11.3 0 0.00% 64,524 709,226 226,000 11.36 23.59 - -
VMS 13.5 13.3 13.4 13.4 13.3 -200 -1.48% 700 9,320 119,700 6.02 18.81 - -
VNC 36.7 37.5 37.5 37.5 37.5 +800 +2.18% 100 3,750 393,734 19.79 11.24 - -
VNF 19.2 19 19 19.2 18.9 -200 -1.04% 13,300 253,250 477,475 23.99 11.45 - -
VNR 39.7 39.6 39.8 39.8 39 -100 -0.25% 61,215 2,411,478 5,969,190 299.96 18.56 - -
VNT 61.7 61.7 61.7 0 0 0 0.00% - - 733,835 36.88 203.63 - -
VSA 27.6 27.8 27.7 28 27.7 +200 +0.72% 4,500 125,450 391,882 19.69 12.41 - -
VSM 25 24.8 25 25 24.8 -200 -0.80% 1,100 27,480 75,640 3.80 9.87 - -
VTC 14.8 14.9 14.8 15 14.8 +100 +0.68% 15,000 222,190 67,484 3.39 8.39 - -
VTH 9.9 9.9 9.9 0 0 0 0.00% - - 49,500 2.49 - - -
VTJ 5.3 5.6 5.3 5.6 5.3 +300 +5.66% 200 1,090 63,840 3.21 5.69 - -
VTL 14.5 14.5 14.5 0 0 0 0.00% - - 73,370 3.69 - - -
VTV 7.4 7.5 7.4 7.7 7.3 +100 +1.35% 138,625 1,035,510 233,999 11.76 18.12 - -
VXB 14.1 14.3 14.9 15.4 14.3 +200 +1.42% 20,286 307,293 57,901 2.91 - - -
WCS 204.9 204.9 204.9 0 0 0 0.00% - - 512,250 25.74 8.94 - -
WSS 11.3 11.3 11.2 11.4 11.1 0 0.00% 147,007 1,654,490 568,390 28.56 - - -
X20 9.9 9.9 9.9 0 0 0 0.00% - - 170,775 8.58 44.39 - -
合計 386,071,992 19,400.60 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