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

2022/01/26 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 411.82
+1.59/+0.39%
売買高 52,680,941 株
（前日比 -24.91%）
売買高（相対取引を含む） 60,534,280 株
（前日比 -21.87%）
値上がり銘柄数 88
値下がり銘柄数 137
変わらず銘柄数 123
総銘柄数 348
売買代金 1,586,299 百万VND
（前日比 -16.17%）
売買代金（相対取引を含む） 1,726,966 百万VND
（前日比 -20.93%）
HNX30 731.76 -0.13 -0.02%
LARGE 458.28 +1.02 +0.22%
MID/SMALL 1,086.94 9.80 0.91%
VNX Allshare 2,469.77 6.01 0.24%
前日終値 410.23 (01/25) 
始値 413.09
高値 417.34
安値 411.82
年初来高値 493.84 (01/07) 
年初来安値 400.76 (01/24) 
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
-0.06 -0.35 -0.45 -1.31 -0.30 +0.48
-1.92 -0.60 -0.55 -0.15 +0.56 - -
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（2022/01/26 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 21.9 21.3 21.9 22.2 21.3 -600 -2.74% 263,840 5,687,660 1,419,777 71.71 19.98 - -
ACM 3.2 3.2 3.2 0 0 0 0.00% - - 163,200 8.24 7.96 - -
ADC 26.2 26.2 26.2 0 0 0 0.00% 10 262 104,222 5.26 9.06 - -
ALT 20 20.2 20.3 20.4 20.2 +200 +1.00% 4,900 99,290 115,882 5.85 13.80 - -
AMC 25 24.8 24.5 24.8 24 -200 -0.80% 2,000 48,530 70,680 3.57 8.85 - -
AME 12.7 12.7 13.2 13.2 12.7 0 0.00% 9,200 119,670 320,040 16.16 16.28 - -
AMV 10.9 10.7 11 11 10.7 -200 -1.83% 622,158 6,736,891 974,865 49.24 1.85 - -
API 62.8 61.9 62.5 63 61 -900 -1.43% 106,400 6,641,790 2,365,818 119.49 90.63 - -
APP 10.2 10.9 10.2 10.9 10.1 +700 +6.86% 5,400 55,420 51,498 2.60 - - -
APS 27.1 26.4 27.1 28.2 26 -700 -2.58% 845,284 22,917,080 2,191,200 110.67 - - -
ARM 50 50 50 0 0 0 0.00% - - 155,564 7.86 17.31 - -
ART 9.6 9.3 9.6 9.9 9.1 -300 -3.13% 1,923,983 18,256,489 901,379 45.52 8.04 - -
ATS 31.5 31.5 31.5 31.5 31.5 0 0.00% 200 6,300 110,250 5.57 2625.00 - -
BAB 22.4 23 22.4 23.2 22.4 +600 +2.68% 60,497 1,383,977 17,322,117 874.85 18.58 - -
BAX 78 78 78 78 77 0 0.00% 1,500 116,820 639,600 32.30 7.92 - -
BBS 13.2 13.2 13.2 0 0 0 0.00% - - 79,200 4.00 14.12 - -
BCC 17.6 17.6 17.6 18.1 17.4 0 0.00% 511,485 9,036,179 2,168,493 109.52 14.84 - -
BCF 40 40 40 0 0 0 0.00% - - 1,012,017 51.11 11.14 - -
BDB 14 14 14 0 0 0 0.00% - - 15,771 0.80 16.07 - -
BED 46 46 46 0 0 0 0.00% - - 138,000 6.97 20.11 - -
BII 10.3 9.4 10.3 10.5 9.4 -900 -8.74% 850,564 8,354,093 542,192 27.38 - - -
BKC 9 8.8 9.1 9.1 8.6 -200 -2.22% 4,902 43,259 103,292 5.22 8.09 - -
BLF 6.5 6.5 6.5 0 0 0 0.00% - - 74,750 3.78 14.16 - -
BNA 40.8 41 40.8 41.5 40.1 +200 +0.49% 260,320 10,600,893 492,000 24.85 28.18 - -
BPC 11.4 12.3 12.2 12.3 12.2 +900 +7.89% 310 3,785 46,740 2.36 8.93 - -
BSC 24.4 24.4 24.4 0 0 0 0.00% - - 76,878 3.88 104.72 - -
BST 15.5 16.3 16.3 16.3 16.3 +800 +5.16% 300 4,890 17,930 0.91 15.86 - -
BTS 11.3 11.2 11.1 11.7 11.1 -100 -0.88% 128,600 1,471,580 1,383,870 69.89 23.05 - -
BTW 32 32 32 0 0 0 0.00% - - 299,520 15.13 10.79 - -
BVS 35.5 34.5 36 36.1 34.5 -1,000 -2.82% 204,921 7,334,504 2,490,905 125.80 20.38 - -
BXH 16.5 16.5 16.5 0 0 0 0.00% - - 49,699 2.51 14.29 - -
C69 16.2 15.7 15.7 16 15.5 -500 -3.09% 53,900 853,070 942,000 47.58 35.28 - -
C92 8.2 8.6 8.9 8.9 7.8 +400 +4.88% 2,046 16,483 45,691 2.31 - - -
CAG 19.2 18.5 19.4 19.4 18.3 -700 -3.65% 3,400 63,590 255,300 12.89 68.77 - -
CAN 56 56 56 0 0 0 0.00% - - 280,000 14.14 19.16 - -
CAP 85.9 87 86 87 85.2 +1,100 +1.28% 2,100 180,460 455,534 23.01 23.03 - -
CCR 21.9 21.9 21.8 21.9 21.6 0 0.00% 4,100 88,800 535,534 27.05 24.23 - -
CDN 27.3 26 27.5 28.4 26 -1,300 -4.76% 10,100 266,360 2,574,000 130.00 13.98 - -
CEO 62.7 68.5 66.5 68.9 63 +5,800 +9.25% 5,969,069 405,263,309 17,627,789 890.29 33.24 - -
CET 7.9 8 8.1 8.1 7.3 +100 +1.27% 9,400 70,580 48,400 2.44 - - -
CIA 14 14.4 14 14.4 14 +400 +2.86% 2,100 29,780 264,703 13.37 7.44 - -
CJC 12.1 11.8 11.8 11.8 11.8 -300 -2.48% 100 1,180 47,200 2.38 - - -
CKV 21.2 21.2 21.2 0 0 0 0.00% - - 85,054 4.30 15.95 - -
CLH 29.9 27.9 27.5 28.5 27 -2,000 -6.69% 22,400 612,540 334,800 16.91 7.29 - -
CLM 27.6 27.4 27.4 27.4 27.4 -200 -0.72% 100 2,740 301,400 15.22 8.03 - -
CMC 11.5 11.5 11 11.5 11 0 0.00% 4,300 48,400 52,452 2.65 1642.86 - -
CMS 30.8 30.8 32.7 32.8 30.1 0 0.00% 118,400 3,751,580 529,760 26.76 114.50 - -
CPC 25.3 25.3 25.3 0 0 0 0.00% - - 103,261 5.22 9.45 - -
CSC 111 100.5 112 112 99.9 -10,500 -9.46% 82,957 8,561,878 2,293,022 115.81 723.02 - -
CTB 29.4 29.4 29.4 0 0 0 0.00% 1 29 402,192 20.31 11.40 - -
CTC 7.6 7.4 7.8 7.8 7.4 -200 -2.63% 90,500 685,970 116,919 5.91 616.67 - -
CTP 7.7 7.7 7.7 7.9 7.4 0 0.00% 15,300 116,500 93,170 4.71 14.50 - -
CTT 12.7 12.5 12.5 12.5 12.5 -200 -1.57% 200 2,500 58,717 2.97 8.37 - -
CTX 10.6 10.6 10.6 0 0 0 0.00% - - 836,417 42.24 4.16 - -
CVN 9.8 9.5 9.8 9.9 9.4 -300 -3.06% 227,500 2,165,680 188,100 9.50 1.67 - -
CX8 9 9 9 0 0 0 0.00% - - 19,876 1.00 28.75 - -
D11 29 28.5 29 30 28.5 -500 -1.72% 19,705 573,981 186,731 9.43 7.69 - -
DAD 25.8 25.4 24.2 25.6 24.2 -400 -1.55% 1,100 26,940 118,344 5.98 10.92 - -
DAE 23.5 23.5 23.5 0 0 0 0.00% - - 35,219 1.78 9.36 - -
DC2 15 15 15 15 14.9 0 0.00% 2,100 31,490 93,780 4.74 5.39 - -
DDG 32.8 32.8 32.8 33 32.7 0 0.00% 162,210 5,332,168 1,870,908 94.49 27.70 - -
DHP 12 12 12 12 12 0 0.00% 100 1,200 113,906 5.75 9.43 - -
DHT 42.5 42.7 42.9 42.9 42.5 +200 +0.47% 11,943 507,818 1,127,592 56.95 10.07 - -
DIH 51.8 49.3 51.7 51.7 49.1 -2,500 -4.83% 3,900 195,640 291,376 14.72 165.99 - -
DL1 11.1 10.6 11.1 11.5 10.6 -500 -4.50% 921,502 10,161,763 1,072,480 54.17 67.52 - -
DNC 61 61 61 0 0 0 0.00% - - 313,409 15.83 12.17 - -
DNM 44 44 44.2 44.2 44 0 0.00% 1,210 53,330 192,615 9.73 22.32 - -
DNP 18.8 18.8 18.2 18.8 18.2 0 0.00% 5,600 103,330 2,235,341 112.90 89.10 - -
DP3 110.9 110 110 110 110 -900 -0.81% 400 44,000 946,000 47.78 11.69 - -
DPC 25.1 27 27 27 27 +1,900 +7.57% 400 10,800 60,407 3.05 10.38 - -
DS3 8.5 8.3 8.5 8.5 8.2 -200 -2.35% 32,900 273,450 88,559 4.47 12.13 - -
DST 11.9 11.7 11.6 12.1 11.5 -200 -1.68% 239,012 2,824,513 376,962 19.04 - - -
DTC 11.8 11.9 10.8 11.9 10.8 +100 +0.85% 4,300 48,580 119,000 6.01 9.55 - -
DTD 43.9 42.2 44 44.4 40.2 -1,700 -3.87% 144,200 6,198,010 1,297,060 65.51 12.22 - -
DTK 15 15 15 15 15 0 0.00% 600 9,000 10,200,000 515.15 18.16 - -
DVG 19.6 19.5 19.6 19.6 17.7 -100 -0.51% 119,200 2,141,290 546,000 27.58 20.79 - -
DXP 17.4 17.3 17.6 17.8 17.2 -100 -0.57% 68,100 1,194,740 449,576 22.71 10.89 - -
DZM 9.5 9.5 9.5 9.5 9.5 0 0.00% 13,000 123,500 51,262 2.59 44.81 - -
EBS 10.5 10.5 10.5 10.5 10.5 0 0.00% 2,000 21,000 104,639 5.28 11.30 - -
ECI 43.6 43.6 43.6 0 0 0 0.00% 85,000 3,706,000 76,736 3.88 18.17 - -
EID 24.3 24.1 24.2 24.2 24 -200 -0.82% 1,980 47,572 361,500 18.26 9.20 - -
EVS 38.3 38.3 38.3 38.6 38.3 0 0.00% 1,187,700 46,352,747 3,944,915 199.24 281.62 - -
FID 6.7 6.5 6.7 6.9 6.5 -200 -2.99% 187,200 1,244,980 160,654 8.11 - - -
GDW 27.9 27.9 27.9 0 0 0 0.00% - - 265,050 13.39 15.49 - -
GIC 21 22 21 22 21 +1,000 +4.76% 2,100 44,200 266,640 13.47 6.64 - -
GKM 51.7 51.9 51.7 52.2 51.7 +200 +0.39% 419,273 21,745,032 1,235,941 62.42 270.31 - -
GLT 32.9 32.9 32.9 0 0 0 0.00% - - 267,520 13.51 20.06 - -
GMA 61.2 61.2 61.1 61.2 61.1 0 0.00% 65,500 4,002,060 367,200 18.55 90.27 - -
GMX 18.6 18.3 18.8 18.8 18.3 -300 -1.61% 9,600 178,010 165,330 8.35 5.25 - -
HAD 16.4 16.4 16.4 16.4 16.4 0 0.00% 400 6,560 65,600 3.31 6.62 - -
HAT 23 23 23 0 0 0 0.00% - - 71,829 3.63 6.22 - -
HBS 11.1 10.9 11.8 11.8 10.9 -200 -1.80% 38,400 423,300 359,700 18.17 495.45 - -
HCC 12.5 12.5 12.5 0 0 0 0.00% - - 81,482 4.12 6.40 - -
HCT 11 11 11 0 0 0 0.00% - - 22,180 1.12 11.39 - -
HDA 25.5 26 25.6 26.2 25.4 +500 +1.96% 53,800 1,382,470 299,000 15.10 17.24 - -
HEV 28 28 28 0 0 0 0.00% - - 28,000 1.41 19.01 - -
HGM 40.1 40.1 40.1 0 0 0 0.00% - - 478,021 24.14 81.17 - -
HHC 87.9 87.9 87.9 0 0 0 0.00% - - 1,443,758 72.92 35.34 - -
HHG 7.8 7.7 7.8 8.1 7.6 -100 -1.28% 404,140 3,148,486 268,702 13.57 641.67 - -
HJS 34 34 34 0 0 0 0.00% - - 713,997 36.06 14.54 - -
HKT 7.7 7 7.5 7.5 7 -700 -9.09% 13,444 94,298 42,945 2.17 875.00 - -
HLC 13.4 12.6 13 13.5 12.5 -800 -5.97% 9,000 113,850 320,232 16.17 21.00 - -
HLD 40 39.8 40.1 40.3 39.7 -200 -0.50% 17,300 690,680 796,000 40.20 10.49 - -
HMH 15.8 17.1 17.3 17.3 16.5 +1,300 +8.23% 11,900 203,240 219,695 11.10 20.33 - -
HMR 15 13.7 15 15 13.5 -1,300 -8.67% 88,900 1,211,090 - - 18.07 - -
HOM 7.8 7.7 7.9 7.9 7.6 -100 -1.28% 51,510 399,330 554,383 28.00 26.01 - -
HPM 10.4 10.3 10.3 10.3 10.3 -100 -0.96% 387,500 3,991,250 39,140 1.98 - - -
HTC 34.3 34.5 34.3 34.5 34.3 +200 +0.58% 400 13,770 379,500 19.17 12.49 - -
HTP 51.4 52 52 52.2 49.3 +600 +1.17% 147,300 7,662,180 4,773,859 241.10 263.96 - -
HUT 20.7 21.2 20.7 22 20.6 +500 +2.42% 5,251,052 106,059,296 7,390,998 373.28 100.00 - -
HVT 55 54.8 53.3 54.8 53.3 -200 -0.36% 600 32,580 602,146 30.41 15.17 - -
ICG 12.2 12.6 12.3 12.9 12.3 +400 +3.28% 2,610 32,195 221,407 11.18 18.83 - -
IDC 61.4 61.1 61.5 63.5 61.1 -300 -0.49% 1,186,397 73,816,732 18,330,000 925.76 53.18 - -
IDJ 26.5 24.6 27 27 24 -1,900 -7.17% 603,467 15,254,192 1,808,419 91.33 27.58 - -
IDV 66.9 67.8 67.9 68 67.5 +900 +1.35% 17,303 1,172,683 1,425,390 71.99 12.38 - -
INC 12 12 12 12 12 0 0.00% 300 3,600 24,000 1.21 12.26 - -
INN 38.9 42.7 38.3 42.7 38.3 +3,800 +9.77% 167,700 7,107,660 766,807 38.73 9.42 - -
IPA 50.1 51.5 50.1 51.8 49.5 +1,400 +2.79% 432,900 22,003,110 9,177,120 463.49 35.99 - -
ITQ 7.9 7.4 8 8 7.4 -500 -6.33% 218,200 1,659,510 176,440 8.91 246.67 - -
IVS 13.5 13.1 13.5 13.5 13.1 -400 -2.96% 83,608 1,115,862 908,485 45.88 - - -
KDM 6.8 6.6 7 7.2 6.6 -200 -2.94% 35,800 246,930 46,860 2.37 24.00 - -
KHS 30 30 30 0 0 0 0.00% - - 362,729 18.32 14.37 - -
KKC 26.9 27 27 27 27 +100 +0.37% 500 13,500 126,692 6.40 - - -
KLF 5.4 5.5 5.4 5.9 5.3 +100 +1.85% 6,237,304 34,741,703 909,439 45.93 687.50 - -
KMT 9.6 9.6 9.6 0 0 0 0.00% - - 94,527 4.77 12.97 - -
KSD 8.3 8.3 8.2 8.4 8.1 0 0.00% 25,211 208,440 99,600 5.03 21.73 - -
KSF 101.5 103.5 101.5 110 101.5 +2,000 +1.97% 31,700 3,432,880 31,050,000 1,568.18 116.95 - -
KSQ 6.8 6.8 6.8 7.1 6.8 0 0.00% 95,200 654,630 204,000 10.30 - - -
KST 20.5 20 20 20 20 -500 -2.44% 7,800 156,000 59,920 3.03 6.61 - -
KTS 19.7 18.9 19.6 19.6 18.7 -800 -4.06% 3,700 69,970 95,823 4.84 23.51 - -
KTT 16.3 17.4 17.4 17.4 17.4 +1,100 +6.75% 100 1,740 51,417 2.60 23.05 - -
KVC 6.2 6.1 6.5 6.5 6 -100 -1.61% 248,500 1,510,510 301,950 15.25 50.41 - -
L14 393.8 405.8 430 430 393.8 +12,000 +3.05% 110,661 46,290,911 10,889,497 549.97 91.09 - -
L18 60.6 64 66.6 66.6 63 +3,400 +5.61% 240,270 15,572,207 2,439,458 123.20 61.90 - -
L35 6.7 6.7 6.7 0 0 0 0.00% - - 21,877 1.10 89.33 - -
L40 40.4 40.4 40.4 0 0 0 0.00% - - 144,511 7.30 30.77 - -
L43 7 7.3 6.4 7.4 6.4 +300 +4.29% 800 5,760 25,550 1.29 251.72 - -
L61 7.3 8 8 8 8 +700 +9.59% 138 1,077 60,610 3.06 - - -
L62 6.4 6.1 6.4 6.4 6.1 -300 -4.69% 1,400 8,600 50,619 2.56 23.74 - -
LAS 14.4 14.2 14.4 14.8 14.2 -200 -1.39% 334,500 4,861,681 1,602,561 80.94 710.00 - -
LBE 30.4 30.4 30.4 0 0 0 0.00% - - 33,315 1.68 21.61 - -
LCD 16.3 16.3 16.3 0 0 0 0.00% - - 24,449 1.23 19.54 - -
LCS 4.5 4.5 4.5 0 0 0 0.00% - - 34,200 1.73 28.30 - -
LDP 40.2 40.5 40 44 38.2 +300 +0.75% 163,601 6,538,209 514,477 25.98 39.90 - -
LHC 175.3 168 175.3 177 167.1 -7,300 -4.16% 23,900 4,087,710 1,209,600 61.09 11.84 - -
LIG 14 13.5 14 14.6 13.5 -500 -3.57% 775,567 10,719,330 864,461 43.66 36.19 - -
LM7 6.9 6.9 6.4 6.9 6.4 0 0.00% 2,500 16,250 34,500 1.74 168.29 - -
LUT 8.9 8.4 8.6 8.9 8.1 -500 -5.62% 19,380 163,842 125,664 6.35 2800.00 - -
MAC 8 7.8 8 8.2 7.8 -200 -2.50% 206,120 1,633,450 118,090 5.96 9.80 - -
MAS 46 47 47 47 47 +1,000 +2.17% 100 4,700 200,581 10.13 14.70 - -
MBG 12.6 12.3 12.5 13 12.3 -300 -2.38% 662,303 8,301,065 889,970 44.95 24.80 - -
MBS 30.8 31.1 31 31.8 30.8 +300 +0.97% 667,484 20,885,895 8,322,069 420.31 16.52 - -
MCC 13 13 13 0 0 0 0.00% - - 64,820 3.27 12.61 - -
MCF 9.7 9.7 9.7 9.7 9.7 0 0.00% 3,400 32,980 104,545 5.28 12.52 - -
MCO 7.3 7.5 7 7.6 6.6 +200 +2.74% 20,600 137,820 30,779 1.55 468.75 - -
MDC 11.4 11.1 11.1 11.4 11.1 -300 -2.63% 5,800 65,030 237,744 12.01 9.43 - -
MED 27 26.4 27 27 26.4 -600 -2.22% 7,800 208,050 165,795 8.37 4.62 - -
MEL 15.5 15 15.4 15.4 14.8 -500 -3.23% 11,200 167,360 225,000 11.36 32.75 - -
MHL 6.6 6 6.1 6.4 6 -600 -9.09% 3,100 18,920 31,732 1.60 32.26 - -
MIM 9 9 9 9 9 0 0.00% 300 2,700 30,689 1.55 - - -
MKV 14 12.8 12.8 12.8 12.8 -1,200 -8.57% 600 7,680 64,000 3.23 37.65 - -
MST 17.5 16.8 17.4 17.5 16.7 -700 -4.00% 200,860 3,404,003 1,144,764 57.82 43.19 - -
MVB 25.4 25.4 25.4 0 0 0 0.00% - - 2,667,000 134.70 9.46 - -
NAG 14.3 14.6 14.3 14.6 14.3 +300 +2.10% 75,177 1,089,005 243,566 12.30 16.06 - -
NAP 12.5 12.6 12.6 12.6 12.6 +100 +0.80% 100 1,260 271,117 13.69 30.66 - -
NBC 12.6 12.8 12.6 13.2 12.3 +200 +1.59% 114,103 1,468,239 473,589 23.92 13.90 - -
NBP 19 18 18.6 18.6 18 -1,000 -5.26% 900 16,440 231,579 11.70 20.00 - -
NBW 24 25 25 25 25 +1,000 +4.17% 100 2,500 272,500 13.76 20.08 - -
NDN 15.2 15 15.2 15.5 14.8 -200 -1.32% 395,164 5,968,448 1,074,869 54.29 10.50 - -
NDX 9.3 9.2 9.3 9.3 9 -100 -1.08% 28,000 253,720 88,206 4.45 6.46 - -
NET 53.5 53.5 53.5 53.5 53.5 0 0.00% 200 10,700 1,198,313 60.52 16.06 - -
NFC 12.7 12.7 12.7 0 0 0 0.00% 17 196 199,787 10.09 21.49 - -
NHC 31 31 31 0 0 0 0.00% - - 94,288 4.76 8.62 - -
NRC 19.7 19.7 19.8 20.1 19.5 0 0.00% 400,592 7,955,418 1,658,517 83.76 4.22 - -
NSH 10.2 10.2 10.6 10.6 9.9 0 0.00% 45,200 459,000 211,073 10.66 124.39 - -
NST 9.6 9.5 9.2 9.5 9.2 -100 -1.04% 1,600 14,750 106,419 5.37 7.21 - -
NTH 39.5 38.5 38.5 38.5 38.5 -1,000 -2.53% 700 26,950 415,879 21.00 11.50 - -
NTP 64 63.5 63 64 62 -500 -0.78% 174,422 11,007,173 7,480,058 377.78 15.24 - -
NVB 31.9 30 32.1 34.9 30 -1,900 -5.96% 37,445 1,208,316 12,204,108 616.37 232.56 - -
OCH 9.7 9.5 9.7 9.8 9.3 -200 -2.06% 158,800 1,511,260 1,900,000 95.96 49.48 - -
ONE 8.4 8.3 8.4 8.4 8.1 -100 -1.19% 2,402 19,607 64,971 3.28 19.12 - -
PBP 13.3 12.4 12.1 12.4 12 -900 -6.77% 1,200 14,500 59,514 3.01 13.92 - -
PCE 24.3 24.4 23.3 24.4 23.3 +100 +0.41% 8,600 208,970 244,000 12.32 20.50 - -
PCG 8.1 8.2 8.2 8.4 8.1 +100 +1.23% 18,626 153,111 154,734 7.81 - - -
PCT 7.8 7.9 7.8 8.1 7.8 +100 +1.28% 6,200 48,383 181,700 9.18 10.78 - -
PDB 23 23 23 23 22 0 0.00% 8,500 190,500 204,930 10.35 11.06 - -
PDC 7.2 7.2 7.2 0 0 0 0.00% - - 108,000 5.45 62.61 - -
PEN 8.2 7.8 7.8 7.8 7.8 -400 -4.88% 600 4,680 39,000 1.97 13.81 - -
PGN 12.8 13 12.7 13 12.1 +200 +1.56% 17,666 223,580 98,093 4.95 8.32 - -
PGS 23.4 22.7 23.6 23.6 22.4 -700 -2.99% 10,600 240,750 1,134,973 57.32 21.85 - -
PGT 10 10 10.3 10.3 9.8 0 0.00% 11,700 116,290 90,115 4.55 - - -
PHN 37.3 37.3 37.3 0 0 0 0.00% - - 270,571 13.67 12.96 - -
PHP 22.7 22.7 22.8 23.4 22.6 0 0.00% 32,301 743,213 7,421,992 374.85 19.14 - -
PIA 26 26.8 26.8 26.8 26.8 +800 +3.08% 658 17,582 104,520 5.28 6.21 - -
PIC 12.8 12.8 12.8 0 0 0 0.00% - - 426,751 21.55 23.02 - -
PJC 25 25 25 0 0 0 0.00% - - 183,172 9.25 6.35 - -
PLC 47.8 45.3 47.8 48.9 45.1 -2,500 -5.23% 672,912 31,563,523 3,660,130 184.86 28.33 - -
PMB 15.4 14.3 15.4 15.4 14.3 -1,100 -7.14% 10,400 151,220 171,600 8.67 17.61 - -
PMC 66 66 66 0 0 0 0.00% - - 615,950 31.11 11.34 - -
PMP 15 15 15 0 0 0 0.00% - - 63,000 3.18 18.84 - -
PMS 22.5 24 24 24 24 +1,500 +6.67% 4,900 117,600 172,843 8.73 11.01 - -
POT 19.2 19.7 19.3 19.7 19.3 +500 +2.60% 341 6,620 382,771 19.33 21.89 - -
PPE 11.7 10.6 10.6 10.6 10.6 -1,100 -9.40% 2,700 28,620 21,200 1.07 - - -
PPP 16 15.4 16.5 16.5 14.4 -600 -3.75% 22,900 341,030 135,520 6.84 11.71 - -
PPS 13 12.5 12.6 13.4 12.5 -500 -3.85% 78,700 990,790 187,500 9.47 16.69 - -
PPY 18 18 18 0 0 0 0.00% - - 155,735 7.87 8.63 - -
PRC 16 16 16 0 0 0 0.00% - - 19,200 0.97 13.38 - -
PRE 18.3 18 18.2 18.5 17.4 -300 -1.64% 10,600 188,500 1,310,400 66.18 9.73 - -
PSC 15.7 15.7 15.7 0 0 0 0.00% - - 113,040 5.71 7.28 - -
PSD 33.9 33.3 34.2 34.2 33.2 -600 -1.77% 11,600 387,520 1,021,731 51.60 21.88 - -
PSE 17.5 17.7 17.5 17.7 17.5 +200 +1.14% 13,500 236,550 221,250 11.17 26.07 - -
PSI 13.9 14.2 14 14.6 13.9 +300 +2.16% 96,550 1,371,905 849,746 42.92 133.96 - -
PSW 16.2 16 16.2 16.5 16 -200 -1.23% 48,100 775,020 272,000 13.74 56.94 - -
PTD 14.5 14.5 14.5 0 0 0 0.00% - - 46,400 2.34 14.87 - -
PTI 59 60 54.9 60 54.9 +1,000 +1.69% 5,540 306,772 4,823,743 243.62 44.31 - -
PTS 12.3 12.5 12.5 12.6 12.5 +200 +1.63% 4,700 58,850 69,600 3.52 13.51 - -
PV2 7.1 6.9 7.1 7.4 6.9 -200 -2.82% 137,600 974,770 254,395 12.85 19.94 - -
PVB 18.7 18.5 18.8 18.8 18.4 -200 -1.07% 88,500 1,642,660 399,600 20.18 10.69 - -
PVC 16 15.9 16 16.3 15.8 -100 -0.63% 795,492 12,711,740 755,250 38.14 41.84 - -
PVG 11.5 11.4 11.8 11.8 11.2 -100 -0.87% 90,250 1,028,975 416,100 21.02 1900.00 - -
PVI 45.8 47.1 46.1 47.9 45.6 +1,300 +2.84% 223,224 10,359,003 11,032,792 557.21 17.96 - -
PVL 11.8 10.7 11.9 12.4 10.7 -1,100 -9.32% 1,178,636 13,332,220 535,000 27.02 - - -
PVS 28.6 28.4 28.8 29.3 28.4 -200 -0.70% 5,899,082 169,885,230 13,574,243 685.57 17.73 - -
QHD 48.5 48.5 48.5 0 0 0 0.00% - - 267,949 13.53 21.75 - -
QST 15.9 15.9 15.9 0 0 0 0.00% - - 51,516 2.60 8.32 - -
QTC 16.1 17.5 17.5 17.5 17.5 +1,400 +8.70% 100 1,750 47,250 2.39 7.93 - -
RCL 21.1 23.2 23.2 23.2 23.2 +2,100 +9.95% 46,401 1,076,501 292,295 14.76 18.34 - -
S55 45 45.1 45.1 45.1 45.1 +100 +0.22% 2,050 92,450 451,000 22.78 14.05 - -
S99 18.1 17.5 18.2 18.2 17.5 -600 -3.31% 328,900 5,892,140 917,468 46.34 33.40 - -
SAF 55 60.5 55.1 60.5 55.1 +5,500 +10.00% 300 17,070 608,375 30.73 11.41 - -
SCG 91.5 97 90.5 97 89.4 +5,500 +6.01% 307,100 28,527,500 8,245,000 416.41 - - -
SCI 25.3 25.9 25.6 26.7 25.5 +600 +2.37% 102,100 2,650,410 658,115 33.24 7.47 - -
SD2 10.2 9.5 10.2 10.2 9.5 -700 -6.86% 9,409 92,862 137,024 6.92 - - -
SD4 7.6 7.6 7.7 7.7 7.1 0 0.00% 14,900 109,350 78,280 3.95 12.03 - -
SD5 11 11 11 11.2 10.8 0 0.00% 59,224 653,054 285,998 14.44 14.32 - -
SD6 7.5 7.6 7.3 7.8 7.3 +100 +1.33% 63,139 469,263 264,264 13.35 46.63 - -
SD9 10.5 10.5 10.6 10.7 10.5 0 0.00% 137,900 1,456,260 359,457 18.15 33.76 - -
SDA 20.2 20.6 19.2 21 19.1 +400 +1.98% 38,200 765,760 539,843 27.26 - - -
SDC 9.7 9.4 9.4 9.4 9.4 -300 -3.09% 400 3,760 24,531 1.24 16.97 - -
SDG 28.8 26 26 26 26 -2,800 -9.72% 100 2,600 263,640 13.32 4.71 - -
SDN 46.3 46.3 41.7 46.3 41.7 0 0.00% 2,600 119,920 70,293 3.55 13.59 - -
SDT 8.1 7.7 8.1 8.1 7.7 -400 -4.94% 31,500 246,100 329,039 16.62 42.54 - -
SDU 19 18.4 17.1 18.4 17.1 -600 -3.16% 1,400 24,200 368,000 18.59 438.10 - -
SEB 51 56 56 56 56 +5,000 +9.80% 222 12,322 1,791,998 90.50 17.07 - -
SED 23.3 23.3 23.3 0 0 0 0.00% - - 216,033 10.91 7.42 - -
SFN 26.3 26.3 26.3 0 0 0 0.00% 6 173 75,327 3.80 15.45 - -
SGC 96.8 96.8 96.8 0 0 0 0.00% - - 691,886 34.94 21.20 - -
SGD 10.3 10.3 10.3 0 0 0 0.00% - - 41,643 2.10 10.80 - -
SGH 55 54 54 54 54 -1,000 -1.82% 300 16,200 667,661 33.72 36.39 - -
SHE 14.8 15.3 14.9 16 14.9 +500 +3.38% 9,000 140,680 122,216 6.17 2.98 - -
SHN 15.5 15.5 16.7 17 15.4 0 0.00% 17,201 268,915 2,008,911 101.46 28.55 - -
SHS 38.4 38 38.5 39 38 -400 -1.04% 2,543,583 97,979,436 12,360,071 624.25 27.96 - -
SIC 18 19.8 18 19.8 18 +1,800 +10.00% 800 15,280 475,185 24.00 6.25 - -
SJ1 15.1 15.2 15.9 15.9 15.2 +100 +0.66% 3,897 61,175 336,757 17.01 12.71 - -
SJE 26.6 25.8 25.8 25.8 25.8 -800 -3.01% 12,600 325,080 566,873 28.63 6.83 - -
SLS 143 141 143 143 140.5 -2,000 -1.40% 14,900 2,112,990 1,380,664 69.73 21.83 - -
SMN 14.3 13.7 13.7 13.7 13.7 -600 -4.20% 100 1,370 60,075 3.03 7.78 - -
SMT 13.9 14 14.2 14.2 14 +100 +0.72% 529 7,426 76,544 3.87 - - -
SPC 0 0.00% - - - - - - -
SPI 9.9 9.8 10 10 9.5 -100 -1.01% 54,700 524,940 164,787 8.32 753.85 - -
SRA 9.6 9.5 9.8 9.8 9.5 -100 -1.04% 154,319 1,475,504 410,400 20.73 2.05 - -
SSM 7.2 6.6 6.7 6.7 6.6 -600 -8.33% 1,500 9,950 32,653 1.65 3.46 - -
STC 22 22 22 0 0 0 0.00% - - 124,642 6.30 10.76 - -
STP 9.7 9.9 9.2 9.9 9.2 +200 +2.06% 1,100 10,280 79,418 4.01 11.76 - -
SVN 6.7 6.8 6.7 6.8 6.6 +100 +1.49% 14,200 94,740 142,800 7.21 1700.00 - -
SZB 42.7 41.8 42 42.5 40.9 -900 -2.11% 19,000 785,490 1,254,000 63.33 12.99 - -
TA9 12.3 12.1 12.1 12.3 12.1 -200 -1.63% 9,900 120,320 150,279 7.59 7.21 - -
TAR 32.5 33 32.5 34 32 +500 +1.54% 266,539 8,728,667 1,524,598 77.00 20.21 - -
TBX 22.3 22.3 22.3 0 0 0 0.00% - - 33,679 1.70 - - -
TC6 10 9.9 10.1 10.2 9.8 -100 -1.00% 21,400 211,290 321,711 16.25 53.51 - -
TDN 12.5 12.3 12.2 12.5 12.2 -200 -1.60% 73,900 917,200 362,101 18.29 3.59 - -
TDT 12.3 12.1 12.3 12.6 12.1 -200 -1.63% 128,100 1,557,150 168,748 8.52 3.76 - -
TET 31.5 31.5 31.5 0 0 0 0.00% - - 179,643 9.07 26.92 - -
TFC 9.6 10 10 10 10 +400 +4.17% 100 1,000 168,300 8.50 7.47 - -
THB 15 15 15 15 15 0 0.00% 100 1,500 171,369 8.65 12.59 - -
THD 169.3 172 169.8 172 169.4 +2,700 +1.59% 408,975 69,626,157 60,200,000 3,040.40 149.96 - -
THS 13.5 13.5 13.5 0 0 0 0.00% 30,400 410,400 36,450 1.84 12.23 - -
THT 12.7 12.5 12.7 12.8 12.5 -200 -1.57% 45,115 568,208 307,113 15.51 4.33 - -
TIG 22.5 22.4 23 23 21.8 -100 -0.44% 263,300 5,887,700 2,912,153 147.08 15.95 - -
TJC 16.5 16.5 16.5 0 0 0 0.00% - - 141,900 7.17 - - -
TKC 11.9 11.9 11.9 0 0 0 0.00% - - 127,714 6.45 160.81 - -
TKU 25 25 25 25 25 0 0.00% 2,400 60,000 149,923 7.57 18.22 - -
TMB 16.8 15.3 16.8 16.8 15.3 -1,500 -8.93% 900 13,920 229,500 11.59 2.86 - -
TMC 13.1 13.1 13.1 13.1 13.1 0 0.00% 5,950 77,970 162,440 8.20 12.89 - -
TMX 11.3 11.1 11.3 11.3 11.1 -200 -1.77% 1,100 12,320 66,600 3.36 6.63 - -
TNG 28.3 28 28.3 29 28 -300 -1.06% 825,587 23,421,702 2,595,566 131.09 7.53 - -
TOT 15.3 15.3 13.8 16 13.8 0 0.00% 8,800 124,090 84,074 4.25 - - -
TPH 9 9 9 0 0 0 0.00% - - 18,864 0.95 10.84 - -
TPP 11.6 11.6 11 11.6 11 0 0.00% 334 3,770 348,000 17.58 64.09 - -
TSB 9 9 9 0 0 0 0.00% - - 60,709 3.07 13.31 - -
TST 13.5 14 14 14 14 +500 +3.70% 100 1,400 67,200 3.39 102.94 - -
TTC 15.3 15.8 15.2 15.8 15.2 +500 +3.27% 7,279 112,609 93,860 4.74 7.78 - -
TTH 6.7 6.5 6.7 6.9 6.4 -200 -2.99% 367,102 2,433,873 242,936 12.27 5.21 - -
TTL 14.8 14 14.6 14.6 14 -800 -5.41% 4,663,963 69,958,345 585,952 29.59 32.79 - -
TTT 47.8 47.8 47.8 0 0 0 0.00% - - 218,456 11.03 4.96 - -
TTZ 6.4 6 6.4 6.6 6 -400 -6.25% 36,500 224,300 45,423 2.29 - - -
TV3 23 22.3 22.3 22.4 22.3 -700 -3.04% 4,200 93,690 184,556 9.32 12.12 - -
TV4 16.8 16.9 16.9 17.2 16.9 +100 +0.60% 20,492 347,801 298,494 15.08 15.85 - -
TVC 17.3 17.2 17.5 17.9 17 -100 -0.58% 674,177 11,692,223 2,040,104 103.04 29.55 - -
TVD 12.6 12.5 12.6 12.7 12.2 -100 -0.79% 28,000 348,790 562,036 28.39 9.25 - -
TXM 6.9 6.6 6.9 6.9 6.6 -300 -4.35% 10,900 72,950 46,200 2.33 49.25 - -
UNI 17.3 17.5 17.3 17.5 17.3 +200 +1.16% 600 10,420 273,309 13.80 - - -
V12 20.1 18.6 18.6 18.6 18.6 -1,500 -7.46% 200 3,720 108,215 5.47 17.58 - -
V21 10.9 10.8 10.6 10.9 10.4 -100 -0.92% 10,800 115,950 129,598 6.55 196.36 - -
VBC 36.5 34.2 37 40 34.2 -2,300 -6.30% 37,400 1,321,090 256,499 12.95 11.50 - -
VC1 19.5 20 18 20 18 +500 +2.56% 300 5,620 240,000 12.12 43.57 - -
VC2 46.8 46.8 46.8 47 45.2 0 0.00% 40,300 1,851,360 1,872,000 94.55 29.49 - -
VC3 53.7 53.7 53.7 55.5 53.5 0 0.00% 450,110 24,486,498 3,587,796 181.20 30.86 - -
VC6 12.1 12.5 12.5 12.5 12.5 +400 +3.31% 200 2,500 100,000 5.05 12.59 - -
VC7 21.1 21.1 22.1 22.1 20.8 0 0.00% 158,600 3,376,060 1,013,755 51.20 20.89 - -
VC9 12.8 11.7 12.8 12.8 11.6 -1,100 -8.59% 12,700 153,590 136,834 6.91 150.00 - -
VCC 30 29.9 29.2 30 29.2 -100 -0.33% 10,200 300,480 358,800 18.12 26.25 - -
VCM 17.9 18.4 18.4 18.4 18.4 +500 +2.79% 105 1,932 55,200 2.79 6.54 - -
VCS 106 106 106 107.9 106 0 0.00% 71,708 7,657,830 16,960,000 856.57 13.06 - -
VDL 20 20 20 0 0 0 0.00% - - 293,143 14.81 17.48 - -
VE1 6.7 6.5 6.6 6.6 6.4 -200 -2.99% 3,900 25,270 38,553 1.95 11.59 - -
VE2 7.3 7.3 7.3 0 0 0 0.00% - - 15,316 0.77 73.00 - -
VE3 10.6 11.5 11.5 11.5 11.5 +900 +8.49% 300 3,450 15,177 0.77 15.46 - -
VE4 60 60 60 0 0 0 0.00% - - 61,680 3.12 117.42 - -
VE8 9.7 9.5 9.1 9.5 9.1 -200 -2.06% 300 2,780 17,100 0.86 - - -
VGP 25.2 25.2 25.2 25.2 25.2 0 0.00% 100 2,520 197,213 9.96 28.90 - -
VGS 35.1 32 35.1 36.4 32 -3,100 -8.83% 338,692 11,212,687 1,347,571 68.06 20.32 - -
VHE 8.5 8.3 8.5 8.9 8.2 -200 -2.35% 145,076 1,240,848 262,612 13.26 8.08 - -
VHL 24.8 25 25 25 25 +200 +0.81% 400 10,000 625,000 31.57 4.92 - -
VIE 12.9 12 11.7 12 11.7 -900 -6.98% 1,300 15,360 24,735 1.25 136.36 - -
VIF 19.4 19.4 19.4 0 0 0 0.00% - - 6,790,000 342.93 12.51 - -
VIG 12.3 12 12.3 12.9 11.9 -300 -2.44% 542,501 6,601,602 409,600 20.69 - - -
VIT 23.9 21.6 21.9 21.9 21.6 -2,300 -9.62% 8,169 176,968 1,079,993 54.55 5.84 - -
VKC 9.7 9.4 9.1 9.6 9.1 -300 -3.09% 87,462 820,024 181,223 9.15 92.16 - -
VLA 81 89 89 89 89 +8,000 +9.88% 515 45,700 96,120 4.85 98.13 - -
VMC 18.9 19.2 18.9 19.2 18.9 +300 +1.59% 38,901 741,369 384,000 19.39 40.08 - -
VMS 13.4 14 12.5 14 12.1 +600 +4.48% 7,100 87,250 126,000 6.36 19.80 - -
VNC 33.5 33.5 33.5 0 0 0 0.00% - - 351,735 17.76 10.04 - -
VNF 19.5 20.2 20.2 20.2 20.2 +700 +3.59% 100 2,020 533,011 26.92 12.17 - -
VNR 26.9 26.5 26.9 27 26.2 -400 -1.49% 38,800 1,029,690 3,994,534 201.74 12.42 - -
VNT 71.1 78.2 78.2 78.2 78.2 +7,100 +9.99% 100 7,820 930,080 46.97 258.09 - -
VSA 29.1 29.1 29.1 0 0 0 0.00% - - 410,208 20.72 12.99 - -
VSM 27.2 27 27 27 27 -200 -0.74% 200 5,400 82,350 4.16 10.75 - -
VTC 15.5 15.5 15.5 15.6 15.5 0 0.00% 1,000 15,580 70,202 3.55 8.73 - -
VTH 10.9 11.6 11.6 11.6 11.6 +700 +6.42% 200 2,320 58,000 2.93 - - -
VTJ 7.8 7.2 7.8 7.8 7.2 -600 -7.69% 5,100 36,780 82,080 4.15 7.32 - -
VTL 13 13 13 0 0 0 0.00% - - 65,780 3.32 - - -
VTV 7.9 8.1 7.8 8.4 7.8 +200 +2.53% 39,200 313,350 252,719 12.76 19.57 - -
VTZ 11.9 11.9 11.9 12 11.8 0 0.00% 81,400 971,230 238,000 12.02 11.28 - -
VXB 36.5 36.5 36.5 36.5 36.5 0 0.00% 5,900 215,350 147,789 7.46 - - -
WCS 175 175 175 0 0 0 0.00% - - 437,500 22.10 7.63 - -
WSS 12.6 12.4 13 13 11.8 -200 -1.59% 74,000 915,990 623,720 31.50 - - -
X20 13 13.8 14.2 14.2 11.8 +800 +6.15% 336 4,411 238,050 12.02 61.88 - -
合計 448,967,371 22,675.12 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