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

2022/06/29 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 282.35
-1.52/-0.54%
売買高 50,962,049 株
（前日比 -19.30%）
売買高（相対取引を含む） 58,471,839 株
（前日比 -19.36%）
値上がり銘柄数 80
値下がり銘柄数 106
変わらず銘柄数 161
総銘柄数 347
売買代金 1,005,604 百万VND
（前日比 -23.46%）
売買代金（相対取引を含む） 1,193,926 百万VND
（前日比 -20.00%）
HNX30 505.97 +0.12 +0.02%
LARGE 302.27 -0.04 -0.01%
MID/SMALL 835.39 -16.44 -1.93%
VNX Allshare 1,983.52 -0.08 0.00%
前日終値 283.87 (06/28) 
始値 284.00
高値 285.54
安値 279.85
年初来高値 493.84 (01/07) 
年初来安値 264.62 (06/21) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 279,200 121,908 157,292
金額 (百万VND) 7,674 3,375 4,298
産業トレンド
+0.49 +0.12 -1.58 -0.41 -0.49 +0.37
+0.36 -0.10 -0.91 +0.12 -0.53 - -
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（2022/06/29 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 8.8 8.8 8.8 9.3 8.4 0 0.00% 285,401 2,541,699 586,574 34.30 8.26 - -
ACM 1.4 1.4 1.4 0 0 0 0.00% - - 71,400 4.18 3.48 - -
ADC 20.9 20.9 20.9 0 0 0 0.00% - - 83,139 4.86 7.22 - -
ALT 23.7 21.6 21.6 21.6 21.6 -2,100 -8.86% 100 2,160 123,913 7.25 14.75 - -
AMC 26.4 26.4 26.4 0 0 0 0.00% - - 75,240 4.40 9.42 - -
AME 10.7 10.7 10.6 10.7 10.5 0 0.00% 13,505 143,419 697,640 40.80 13.72 - -
AMV 8.7 8.6 8.7 8.8 8.5 -100 -1.15% 253,260 2,186,431 1,127,509 65.94 1.49 - -
API 36.3 36.3 36.4 36.7 34 0 0.00% 1,063,300 38,477,470 1,387,386 81.13 53.15 - -
APP 9 9 9 0 0 0 0.00% 1 9 42,522 2.49 - - -
APS 14.1 13.9 14.2 14.4 13.7 -200 -1.42% 1,983,941 27,864,184 1,153,700 67.47 - - -
ARM 45 45 45 0 0 0 0.00% - - 140,008 8.19 15.58 - -
ART 4.8 4.8 4.8 4.9 4.6 0 0.00% 1,371,041 6,517,101 465,228 27.21 4.15 - -
ATS 17 17 17 0 0 0 0.00% - - 59,500 3.48 1416.67 - -
BAB 18.1 17.8 18.1 18.3 17.5 -300 -1.66% 10,919 194,884 13,405,812 783.97 14.38 - -
BAX 81.5 81.5 81.5 81.5 81.5 0 0.00% 500 40,750 668,300 39.08 8.27 - -
BBS 12.5 11.4 11.4 11.4 11.4 -1,100 -8.80% 4,800 54,720 68,400 4.00 12.19 - -
BCC 14.9 14.7 14.7 14.9 14.4 -200 -1.34% 349,804 5,119,910 1,811,184 105.92 12.39 - -
BCF 37 34.6 34.6 34.6 34.6 -2,400 -6.49% 100 3,460 875,395 51.19 9.63 - -
BDB 11.5 11.5 11.5 0 0 0 0.00% - - 12,954 0.76 13.20 - -
BED 39.7 39.7 39.7 0 0 0 0.00% - - 119,100 6.96 17.36 - -
BII 4.5 4.9 4.8 4.9 4.5 +400 +8.89% 2,327,365 11,255,568 282,632 16.53 - - -
BKC 7.2 7.2 7.2 0 0 0 0.00% - - 84,512 4.94 6.62 - -
BLF 3.6 3.6 3.6 0 0 0 0.00% - - 41,400 2.42 7.84 - -
BNA 20.6 20.5 20.5 20.7 20 -100 -0.49% 300,500 6,091,360 246,000 14.39 14.09 - -
BPC 10 9.9 9.9 9.9 9.9 -100 -1.00% 100 990 37,620 2.20 7.18 - -
BSC 14.4 14.4 14.4 0 0 0 0.00% - - 45,371 2.65 61.80 - -
BST 15 15 15 0 0 0 0.00% - - 16,500 0.96 14.59 - -
BTS 7.9 8 7.8 8.3 7.8 +100 +1.27% 40,720 326,910 988,479 57.81 16.46 - -
BTW 32 32 32 0 0 0 0.00% - - 299,520 17.52 10.79 - -
BVS 18.7 18.9 18.6 19.5 18.5 +200 +1.07% 45,840 870,604 1,364,583 79.80 11.16 - -
BXH 13.5 13.5 13.5 0 0 0 0.00% - - 40,663 2.38 11.69 - -
C69 10 10 10 10 9.7 0 0.00% 146,700 1,443,720 600,000 35.09 22.47 - -
C92 4.9 4.8 4.9 5 4.5 -100 -2.04% 3,400 16,550 25,502 1.49 - - -
CAG 11.5 11.5 11.5 11.6 11.5 0 0.00% 800 9,220 158,700 9.28 42.75 - -
CAN 65.8 65.8 65.8 0 0 0 0.00% - - 329,000 19.24 22.52 - -
CAP 71 73.3 72 73.4 72 +2,300 +3.24% 9,100 661,970 575,696 33.67 19.40 - -
CCR 18.8 18.9 19 19 18.8 +100 +0.53% 12,300 232,220 462,173 27.03 20.91 - -
CDN 26.4 27.9 28.2 29 26.5 +1,500 +5.68% 4,700 127,780 2,762,100 161.53 15.00 - -
CEO 29.9 29.1 29.9 30.7 28.6 -800 -2.68% 3,185,260 93,878,018 7,488,594 437.93 14.12 - -
CET 6.3 6.7 5.8 6.8 5.8 +400 +6.35% 900 5,640 40,535 2.37 - - -
CIA 12.5 12.5 12.2 12.5 12 0 0.00% 4,400 53,470 229,777 13.44 6.46 - -
CJC 22 22 22 0 0 0 0.00% - - 88,000 5.15 - - -
CKV 20 20 20 0 0 0 0.00% - - 80,240 4.69 15.05 - -
CLH 32 31.7 32.1 32.5 31.7 -300 -0.94% 5,800 184,670 380,400 22.25 8.28 - -
CLM 32 32 32 0 0 0 0.00% - - 352,000 20.58 9.38 - -
CMC 8.4 8.5 8.5 8.5 8.5 +100 +1.19% 100 850 38,769 2.27 1214.29 - -
CMS 10.6 10.7 10.9 10.9 10.2 +100 +0.94% 400 4,200 184,040 10.76 39.78 - -
CPC 17.9 17.9 17.9 0 0 0 0.00% - - 73,058 4.27 6.69 - -
CSC 57.3 56.5 57 57 56 -800 -1.40% 13,996 789,686 1,289,112 75.39 406.47 - -
CTB 25.9 24.7 24.7 24.7 24.7 -1,200 -4.63% 100 2,470 337,896 19.76 9.57 - -
CTC 4.5 4.4 4.4 4.6 4.2 -100 -2.22% 308,500 1,320,660 69,520 4.07 366.67 - -
CTP 5.8 5.8 5.8 5.8 5.8 0 0.00% 1,500 8,700 70,180 4.10 10.92 - -
CTT 14 14.5 14.5 14.5 14.5 +500 +3.57% 1,400 20,300 68,112 3.98 9.71 - -
CTX 7.3 7.3 7.3 0 0 0 0.00% - - 576,023 33.69 2.86 - -
CVN 6.5 6.4 6.5 6.6 6.3 -100 -1.54% 52,300 336,410 126,720 7.41 1.13 - -
CX8 10.3 10.3 10.3 0 0 0 0.00% - - 22,747 1.33 32.91 - -
D11 17 16.6 16.6 16.6 16.6 -400 -2.35% 2,100 34,860 108,763 6.36 4.48 - -
DAD 23.7 23.7 23.7 0 0 0 0.00% - - 110,423 6.46 10.19 - -
DAE 24 24 24 0 0 0 0.00% - - 35,968 2.10 9.55 - -
DC2 8.6 8 8.6 8.6 8 -600 -6.98% 5,100 41,040 50,016 2.92 2.87 - -
DDG 39.6 39.4 39.6 39.6 39.3 -200 -0.51% 113,400 4,475,990 2,247,372 131.43 33.28 - -
DHP 10.6 10.6 10.6 0 0 0 0.00% - - 100,617 5.88 8.33 - -
DHT 40 41.9 40 41.9 40 +1,900 +4.75% 2,306 93,820 1,106,466 64.71 9.88 - -
DIH 26.9 26.9 28 28 26.9 0 0.00% 4,400 118,790 158,986 9.30 90.57 - -
DL1 5.3 5.2 5.3 5.3 5.1 -100 -1.89% 270,905 1,400,689 552,428 32.31 33.12 - -
DNC 61.3 61.3 61.3 0 0 0 0.00% - - 314,950 18.42 12.23 - -
DNM 32.2 31 31 31 31 -1,200 -3.73% 100 3,100 135,706 7.94 15.73 - -
DNP 22.5 24 22.5 24.5 21.6 +1,500 +6.67% 114,144 2,609,006 2,853,626 166.88 113.74 - -
DP3 90 90 90 0 0 0 0.00% 2 180 774,000 45.26 9.56 - -
DPC 18 18 18 0 0 0 0.00% - - 40,271 2.36 6.92 - -
DS3 5.4 5.4 5.4 5.4 5.1 0 0.00% 42,901 221,915 57,617 3.37 7.89 - -
DST 7 7 7 7.1 6.3 0 0.00% 253,651 1,719,119 225,533 13.19 - - -
DTC 6.7 6.3 6.3 7.3 6.3 -400 -5.97% 3,600 25,950 63,000 3.68 5.06 - -
DTD 23 22.9 23.2 23.2 22.4 -100 -0.43% 192,740 4,382,075 703,855 41.16 6.63 - -
DTK 13 12.9 13 13 12.9 -100 -0.77% 200 2,590 8,807,700 515.07 15.62 - -
DVG 8.7 8.6 8.8 8.9 8.6 -100 -1.15% 154,660 1,339,966 240,800 14.08 9.17 - -
DXP 14.2 14.1 14.2 14.2 13.8 -100 -0.70% 76,000 1,058,100 366,417 21.43 8.88 - -
DZM 7.5 7.5 7.6 7.6 7.5 0 0.00% 200 1,510 40,470 2.37 35.38 - -
EBS 11.1 11.1 11.1 11.1 11.1 0 0.00% 100 1,110 110,618 6.47 11.95 - -
ECI 25.6 25.6 25.6 0 0 0 0.00% - - 45,056 2.63 10.67 - -
EID 20 20.9 20 21 19.5 +900 +4.50% 5,510 111,490 313,500 18.33 7.98 - -
EVS 27.5 27.6 27.5 27.9 27.5 +100 +0.36% 3,000 82,980 2,842,811 166.25 202.94 - -
FID 3.3 3.3 3.3 3.3 3.1 0 0.00% 81,700 259,730 81,563 4.77 - - -
GDW 31.4 31.4 31.4 0 0 0 0.00% - - 298,300 17.44 17.43 - -
GIC 16.2 16.2 16.2 16.2 16.2 0 0.00% 700 11,340 196,344 11.48 4.89 - -
GKM 47.5 47 47.6 47.6 46.9 -500 -1.05% 124,200 5,882,700 1,119,253 65.45 244.79 - -
GLT 32.9 32.9 32.9 0 0 0 0.00% - - 267,520 15.64 20.06 - -
GMA 50 50 50 0 0 0 0.00% - - 360,000 21.05 73.75 - -
GMX 16.4 16.5 16.4 16.5 16.4 +100 +0.61% 200 3,290 149,068 8.72 4.74 - -
HAD 14.8 14.7 14.7 14.7 14.7 -100 -0.68% 100 1,470 58,800 3.44 5.93 - -
HAT 17.5 17.9 17.9 17.9 17.9 +400 +2.29% 100 1,790 55,902 3.27 4.84 - -
HBS 6.6 6.6 6.5 6.8 6.4 0 0.00% 51,400 339,030 217,800 12.74 300.00 - -
HCC 10.9 10.9 10.9 10.9 10.9 0 0.00% 500 5,450 71,052 4.16 5.58 - -
HCT 17 17 17 0 0 0 0.00% - - 34,279 2.00 17.60 - -
HDA 11.9 11.5 11.8 12 11.3 -400 -3.36% 952,300 10,956,980 132,250 7.73 7.63 - -
HEV 45.8 45.8 45.8 0 0 0 0.00% - - 45,800 2.68 31.09 - -
HGM 60.5 60.5 60.5 0 0 0 0.00% - - 721,204 42.18 122.47 - -
HHC 98.9 98.9 98.9 98.9 98.9 0 0.00% 1,000 98,900 1,624,433 95.00 39.77 - -
HHG 3.1 2.9 3.1 3.1 2.9 -200 -6.45% 266,654 792,527 101,199 5.92 241.67 - -
HJS 34 34 34 0 0 0 0.00% - - 713,997 41.75 14.54 - -
HKT 4.8 4.8 4.8 4.8 4.8 0 0.00% 700 3,360 29,448 1.72 600.00 - -
HLC 15.1 14.8 14.4 15 14.4 -300 -1.99% 5,832 86,854 376,145 22.00 24.67 - -
HLD 28.4 28 26 28.4 26 -400 -1.41% 3,900 108,640 560,000 32.75 7.38 - -
HMH 17.2 17.5 16.2 17.5 16.2 +300 +1.74% 18,000 306,830 224,834 13.15 20.81 - -
HMR 10.5 9.9 10 10.5 9.9 -600 -5.71% 1,500 14,940 - - 13.06 - -
HOM 7.2 7.2 7.1 7.2 7 0 0.00% 29,900 210,170 518,384 30.31 24.32 - -
HPM 19.7 19.7 19.7 0 0 0 0.00% - - 74,860 4.38 - - -
HTC 23.5 25 25 25 25 +1,500 +6.38% 107 2,675 275,000 16.08 9.05 - -
HTP 37.9 37.9 37.9 0 0 0 0.00% 190,000 6,650,000 3,479,409 203.47 192.39 - -
HUT 27.7 27 27.7 28 26.9 -700 -2.53% 8,078,196 208,405,930 9,413,063 550.47 127.36 - -
HVT 51.1 51.1 51 51.1 51 0 0.00% 3,600 183,610 561,490 32.84 14.15 - -
ICG 7.9 8 8.1 8.1 8 +100 +1.27% 2,500 20,020 140,576 8.22 11.96 - -
IDC 51 51.5 50.5 51.9 49.5 +500 +0.98% 2,076,535 105,972,603 15,450,000 903.51 44.82 - -
IDJ 14.5 14 14.7 14.8 13.9 -500 -3.45% 1,539,200 21,909,500 2,058,363 120.37 15.70 - -
IDV 43.3 43.1 42.4 43.2 42 -200 -0.46% 6,096 259,662 906,111 52.99 7.87 - -
INC 15.2 15.2 15.2 0 0 0 0.00% - - 30,400 1.78 15.53 - -
INN 48.7 48 48 48 47.8 -700 -1.44% 4,800 230,150 861,984 50.41 10.59 - -
IPA 19.4 19.5 19.4 19.8 18.8 +100 +0.52% 280,500 5,403,480 3,474,832 203.21 13.63 - -
ITQ 4.8 4.7 4.8 4.8 4.6 -100 -2.08% 110,800 523,520 149,664 8.75 156.67 - -
IVS 7.7 7.7 8.1 8.3 7.6 0 0.00% 10,500 81,310 533,995 31.23 - - -
KDM 13.8 13.8 13.8 0 0 0 0.00% - - 97,980 5.73 50.18 - -
KHS 32.9 32.9 32.9 0 0 0 0.00% - - 397,793 23.26 15.76 - -
KKC 18 18 18 0 0 0 0.00% - - 93,597 5.47 - - -
KLF 3.2 3.2 3.3 3.3 3.1 0 0.00% 2,740,533 8,788,859 529,128 30.94 400.00 - -
KMT 11.5 12.6 11.5 12.6 11.5 +1,100 +9.57% 105,809 1,324,255 124,067 7.26 17.03 - -
KSD 7 7 7 7 6.7 0 0.00% 3,100 21,320 84,000 4.91 18.32 - -
KSF 85 78.5 85 85.2 78.5 -6,500 -7.65% 121,500 10,214,890 23,550,000 1,377.19 88.70 - -
KSQ 3.4 3.4 3.5 3.5 3.2 0 0.00% 85,600 285,370 102,000 5.96 - - -
KST 14.5 14.5 14.5 0 0 0 0.00% - - 86,884 5.08 4.79 - -
KTS 17 17 17 0 0 0 0.00% - - 86,190 5.04 21.14 - -
KTT 9.4 9.4 9.4 9.4 9.4 0 0.00% 300 2,820 27,777 1.62 12.45 - -
KVC 3.3 3.3 3.2 3.4 3.2 0 0.00% 328,000 1,079,670 163,350 9.55 27.27 - -
L14 116 112.5 115.9 116.6 111 -3,500 -3.02% 216,565 24,525,281 3,018,897 176.54 25.25 - -
L18 29 28.4 29 29.7 28 -600 -2.07% 34,700 986,870 1,082,509 63.30 27.47 - -
L35 5 5 5 0 0 0 0.00% - - 16,326 0.95 66.67 - -
L40 21.5 23.4 23.4 23.4 23.4 +1,900 +8.84% 100 2,340 - - 17.82 - -
L43 4.9 4.9 4.9 0 0 0 0.00% - - 17,150 1.00 168.97 - -
L61 9.2 8.4 8.4 9.2 8.4 -800 -8.70% 500 4,280 63,640 3.72 - - -
L62 3.9 4 4 4 4 +100 +2.56% 6,700 26,800 33,193 1.94 15.56 - -
LAS 12.6 12.9 12.7 12.9 12.6 +300 +2.38% 433,600 5,521,510 1,455,848 85.14 645.00 - -
LBE 28.8 28.8 28.8 0 0 0 0.00% - - 31,562 1.85 20.47 - -
LCD 26.7 26.7 26.7 0 0 0 0.00% - - 40,049 2.34 32.01 - -
LCS 2.3 2.3 2.3 0 0 0 0.00% - - 17,480 1.02 14.47 - -
LDP 16.6 16.7 16.7 16.7 16.7 +100 +0.60% 25,700 429,190 212,142 12.41 16.45 - -
LHC 129.4 140 129.4 140 129 +10,600 +8.19% 1,600 207,700 1,008,000 58.95 9.86 - -
LIG 6.2 6 6.2 6.2 5.7 -200 -3.23% 440,079 2,606,360 538,405 31.49 16.09 - -
LM7 3.9 3.8 3.7 3.9 3.7 -100 -2.56% 9,500 36,590 19,000 1.11 92.68 - -
LUT 4.6 4.5 4.6 4.6 4.3 -100 -2.17% 2,900 13,300 67,320 3.94 1500.00 - -
MAC 9.8 9.4 9.8 10 9.4 -400 -4.08% 69,006 666,587 142,314 8.32 11.81 - -
MAS 43.9 43.9 43.9 0 0 0 0.00% - - 187,351 10.96 13.73 - -
MBG 7.1 7.2 7.1 7.3 7 +100 +1.41% 517,151 3,688,196 808,958 47.31 14.52 - -
MBS 17.5 17.6 17.6 18.2 17.3 +100 +0.57% 1,098,399 19,500,977 4,709,549 275.41 9.35 - -
MCC 10.2 10.2 10.2 0 0 0 0.00% - - 50,858 2.97 9.89 - -
MCF 9.3 9.2 9.2 9.2 9.2 -100 -1.08% 900 8,280 99,156 5.80 11.87 - -
MCO 4.2 3.8 3.9 3.9 3.8 -400 -9.52% 8,800 33,450 15,595 0.91 237.50 - -
MDC 11.7 12.1 12.1 12.1 12.1 +400 +3.42% 100 1,210 259,162 15.16 10.28 - -
MED 22 22 22 0 0 0 0.00% - - 273,020 15.97 3.85 - -
MEL 13.9 13.9 13.9 0 0 0 0.00% - - 208,500 12.19 30.35 - -
MHL 9 8.5 8.1 8.5 8.1 -500 -5.56% 4,400 36,240 44,953 2.63 45.70 - -
MIM 9.5 9.5 9.5 0 0 0 0.00% - - 32,394 1.89 - - -
MKV 12.5 12.9 12.9 12.9 12.9 +400 +3.20% 100 1,290 64,500 3.77 37.94 - -
MST 9 9 8.8 9 8.5 0 0.00% 256,815 2,259,771 613,266 35.86 23.14 - -
MVB 18 18.2 16.3 18.2 16.3 +200 +1.11% 3,600 58,870 1,911,000 111.75 6.78 - -
NAG 14.2 13.8 14.1 14.2 13.8 -400 -2.82% 99,300 1,388,320 230,220 13.46 15.18 - -
NAP 13 13 13 0 0 0 0.00% - - 279,724 16.36 31.63 - -
NBC 15.1 15.1 15.1 15.2 14.4 0 0.00% 176,810 2,623,114 558,687 32.67 16.40 - -
NBP 17 16.9 15.6 16.9 15.6 -100 -0.59% 118,100 1,853,490 217,427 12.72 18.78 - -
NBW 23.1 23.1 23.1 0 0 0 0.00% - - 251,790 14.72 18.55 - -
NDN 11.3 10.9 11.3 11.3 10.7 -400 -3.54% 1,004,261 10,891,789 781,072 45.68 7.63 - -
NDX 7.5 7.5 7.6 7.6 7.5 0 0.00% 11,200 84,050 71,907 4.21 5.26 - -
NET 48.2 48.2 48.2 0 0 0 0.00% - - 1,079,602 63.13 14.47 - -
NFC 13.2 13.2 13.2 0 0 0 0.00% - - 207,653 12.14 22.34 - -
NHC 30.1 30.1 30.1 0 0 0 0.00% - - 91,550 5.35 8.37 - -
NRC 15.4 15.2 15.3 15.5 15 -200 -1.30% 226,300 3,450,530 1,279,668 74.83 3.26 - -
NSH 6.2 6.1 6.3 6.3 6 -100 -1.61% 31,000 188,830 126,230 7.38 74.39 - -
NST 7.5 7.3 7 7.3 7 -200 -2.67% 600 4,350 81,775 4.78 5.54 - -
NTH 44.5 44.5 44.5 0 0 0 0.00% - - 480,691 28.11 13.30 - -
NTP 36.9 37.5 37 38 36.9 +600 +1.63% 61,700 2,316,750 4,417,357 258.32 9.00 - -
NVB 30.9 31.9 31.9 32 30 +1,000 +3.24% 75,700 2,405,550 12,977,034 758.89 247.29 - -
OCH 8 8 8 0 0 0 0.00% - - 1,600,000 93.57 41.67 - -
ONE 7 7.4 7 7.4 6.8 +400 +5.71% 25,500 181,960 58,413 3.42 17.05 - -
PBP 10.6 10.7 10.2 10.8 10.2 +100 +0.94% 15,100 158,230 51,355 3.00 12.01 - -
PCE 25.1 25 24.8 25 22.8 -100 -0.40% 400 9,740 250,000 14.62 21.01 - -
PCG 6.9 6.7 6.9 7 6.6 -200 -2.90% 15,930 108,004 126,429 7.39 - - -
PCT 5.9 5.8 5.9 5.9 5.8 -100 -1.69% 16,240 94,580 133,400 7.80 7.91 - -
PDB 16 15.7 15.5 15.7 14.6 -300 -1.88% 16,300 246,240 139,887 8.18 7.55 - -
PDC 6.5 6.3 6.4 6.4 6 -200 -3.08% 1,700 10,340 94,500 5.53 54.78 - -
PEN 8.5 9 9 9 9 +500 +5.88% 2,000 18,000 45,000 2.63 15.93 - -
PGN 12.2 11.9 11.2 11.9 11.2 -300 -2.46% 9,100 104,880 89,793 5.25 7.62 - -
PGS 24 23.8 23.7 23.8 23.5 -200 -0.83% 300 7,100 1,189,971 69.59 22.91 - -
PGT 6.5 6.4 6.1 6.6 6 -100 -1.54% 5,900 36,370 57,674 3.37 - - -
PHN 42 37.8 37.8 37.8 37.8 -4,200 -10.00% 200 7,560 274,198 16.03 13.13 - -
PHP 17.8 18 17.7 18 17.7 +200 +1.12% 11,100 197,730 5,885,280 344.17 15.18 - -
PIA 28.9 29 29.1 29.1 29 +100 +0.35% 200 5,810 113,100 6.61 6.71 - -
PIC 12.7 12.7 12.7 12.7 12.7 0 0.00% 2,200 27,940 423,417 24.76 22.84 - -
PJC 27.1 27.1 27.1 0 0 0 0.00% - - 198,558 11.61 6.88 - -
PLC 25 24.9 24.8 25.2 24.5 -100 -0.40% 184,700 4,578,980 2,011,859 117.65 15.57 - -
PMB 14.5 14.5 14 14.9 14 0 0.00% 11,900 171,680 174,000 10.18 17.86 - -
PMC 63 63 63 63 63 0 0.00% 2,008 126,504 587,952 34.38 10.82 - -
PMP 15.2 15.2 15.2 0 0 0 0.00% - - 63,840 3.73 19.10 - -
PMS 24 24 24 0 0 0 0.00% - - 172,843 10.11 11.01 - -
POT 30 29.4 30 30 29.4 -600 -2.00% 4,200 124,340 571,242 33.41 32.67 - -
PPE 14.2 14.2 14.2 0 0 0 0.00% - - 28,400 1.66 - - -
PPP 15 15 15 15 15 0 0.00% 2,000 30,000 132,000 7.72 11.41 - -
PPS 13 12.9 11.8 13 11.8 -100 -0.77% 500 6,150 193,500 11.32 17.22 - -
PPY 10.1 10.1 10.1 0 0 0 0.00% - - 87,384 5.11 4.84 - -
PRC 18.2 18.2 18.2 0 0 0 0.00% - - 21,840 1.28 15.22 - -
PRE 18 18 18 0 0 0 0.00% - - 1,310,400 76.63 9.73 - -
PSC 15 15 13.5 15 13.5 0 0.00% 300 4,350 108,000 6.32 6.95 - -
PSD 22.8 22 22.4 23 22 -800 -3.51% 8,408 186,188 675,018 39.47 14.45 - -
PSE 19 18.9 18.6 18.9 18.4 -100 -0.53% 25,400 471,730 236,250 13.82 27.84 - -
PSI 7.5 7.3 7.4 7.6 7.2 -200 -2.67% 78,117 577,936 436,841 25.55 68.87 - -
PSW 15.5 15.4 15.4 15.7 15.2 -100 -0.65% 36,800 568,190 261,800 15.31 54.80 - -
PTD 14.3 14.3 14.3 0 0 0 0.00% - - 45,760 2.68 14.67 - -
PTI 71 71 71 0 0 0 0.00% - - 5,708,095 333.81 52.44 - -
PTS 12.6 12.1 12.1 12.2 12.1 -500 -3.97% 900 10,900 67,373 3.94 13.08 - -
PV2 3.5 3.6 3.4 3.7 3.3 +100 +2.86% 95,500 325,950 132,728 7.76 10.40 - -
PVB 15.1 14.7 14.8 15.2 14.5 -400 -2.65% 31,712 466,486 317,520 18.57 8.50 - -
PVC 17.7 17.3 18.1 18.1 16.9 -400 -2.26% 1,069,715 18,579,353 865,000 50.58 45.53 - -
PVG 10.2 10 10.3 10.3 10 -200 -1.96% 113,900 1,158,540 365,000 21.35 1666.67 - -
PVI 48.8 48 48.2 48.4 48 -800 -1.64% 22,000 1,059,560 11,243,610 657.52 18.30 - -
PVL 5.8 5.7 5.8 5.9 5.6 -100 -1.72% 247,904 1,416,386 285,000 16.67 - - -
PVS 25.4 25 25.5 25.8 24.8 -400 -1.57% 6,052,734 152,596,129 11,949,157 698.78 15.61 - -
QHD 52 52 52 0 0 0 0.00% - - 287,285 16.80 23.32 - -
QST 17.2 17.2 17.2 0 0 0 0.00% - - 55,728 3.26 9.00 - -
QTC 13.5 14.8 14.8 14.8 14.8 +1,300 +9.63% 2,000 29,600 39,960 2.34 6.71 - -
RCL 16 16 16 0 0 0 0.00% - - 201,583 11.79 12.65 - -
S55 59.9 61 60.7 61 57.1 +1,100 +1.84% 900 54,000 610,000 35.67 19.00 - -
S99 9.5 9.5 9.5 9.7 9.5 0 0.00% 96,150 922,550 498,054 29.13 18.13 - -
SAF 65 65 65 0 0 0 0.00% - - 653,626 38.22 12.26 - -
SCG 68.2 68.8 67.9 68.8 67.3 +600 +0.88% 589,240 40,036,250 5,848,000 341.99 - - -
SCI 11.1 11.2 11 11.2 10.8 +100 +0.90% 60,314 663,724 284,590 16.64 3.23 - -
SD2 7.1 7.2 7.2 7.2 7.2 +100 +1.41% 100 720 103,849 6.07 - - -
SD4 4.3 4.6 4.6 4.6 4.6 +300 +6.98% 100 460 47,380 2.77 7.28 - -
SD5 9.1 9.1 9.1 9.2 9 0 0.00% 88,200 801,020 236,599 13.84 11.85 - -
SD6 4.2 4.1 4.2 4.2 4 -100 -2.38% 33,400 137,080 142,564 8.34 25.15 - -
SD9 8.3 8.3 8.3 8.4 8 0 0.00% 64,900 537,600 284,142 16.62 26.69 - -
SDA 15 14.3 16 16 13.5 -700 -4.67% 183,800 2,678,420 374,746 21.91 - - -
SDC 9 9 9 0 0 0 0.00% - - 23,487 1.37 16.25 - -
SDG 23.4 24.4 23 24.4 23 +1,000 +4.27% 1,100 25,440 247,416 14.47 4.42 - -
SDN 52.8 52.8 52.8 0 0 0 0.00% - - 80,162 4.69 15.50 - -
SDT 4.7 4.7 4.5 4.7 4.5 0 0.00% 1,000 4,530 200,842 11.75 25.97 - -
SDU 22.5 21 24.7 24.7 20.6 -1,500 -6.67% 703 15,934 420,000 24.56 500.00 - -
SEB 45 41.4 41.5 41.5 41.4 -3,600 -8.00% 200 8,290 1,324,799 77.47 12.62 - -
SED 20 20 20 20 18.8 0 0.00% 10,600 202,390 185,436 10.84 6.37 - -
SFN 27.4 27.4 27.4 0 0 0 0.00% - - 78,478 4.59 16.10 - -
SGC 82.5 82.5 82.5 0 0 0 0.00% - - 589,675 34.48 18.06 - -
SGD 15.4 15.4 15.4 0 0 0 0.00% - - 62,262 3.64 16.14 - -
SGH 31 31 31 0 0 0 0.00% - - 383,287 22.41 20.89 - -
SHE 11.2 11.5 11 11.5 10.9 +300 +2.68% 808 8,954 91,861 5.37 2.24 - -
SHN 7.2 7.3 7.3 7.3 6.8 +100 +1.39% 11,100 77,410 946,132 55.33 13.44 - -
SHS 14.7 14.8 14.8 15.4 14.5 +100 +0.68% 6,576,057 98,198,765 9,627,845 563.03 10.89 - -
SIC 22.7 22.7 22.7 22.7 22.7 0 0.00% 300 6,810 544,783 31.86 7.17 - -
SJ1 14 14 14 0 0 0 0.00% - - 310,171 18.14 11.71 - -
SJE 27 27.5 27.5 27.5 27.5 +500 +1.85% 100 2,750 604,225 35.33 7.28 - -
SLS 127.6 125.8 129 129 123.3 -1,800 -1.41% 2,500 312,100 1,231,827 72.04 19.48 - -
SMN 14 14 14 0 0 0 0.00% - - 61,390 3.59 7.95 - -
SMT 12.5 12.8 12 12.8 12 +300 +2.40% 19,800 244,110 69,983 4.09 - - -
SPC 17.1 17.1 17.1 0 0 0 0.00% - - 180,063 10.53 4.65 - -
SPI 4.6 5 4.7 5 4.6 +400 +8.70% 83,900 409,670 84,075 4.92 384.62 - -
SRA 7 7.2 7.1 7.3 6.9 +200 +2.86% 288,000 2,033,830 311,040 18.19 1.55 - -
SSM 5.6 5.6 5.6 5.6 5.6 0 0.00% 200 1,120 27,706 1.62 2.94 - -
STC 22 22 22 0 0 0 0.00% - - 124,642 7.29 10.76 - -
STP 8.2 8.2 8.2 8.2 8.2 0 0.00% 500 4,100 65,781 3.85 9.74 - -
SVN 6 6 5.8 6 5.6 0 0.00% 40,800 233,470 126,000 7.37 1500.00 - -
SZB 38.7 38.6 37.5 38.7 37.3 -100 -0.26% 3,200 120,030 1,158,000 67.72 11.99 - -
TA9 14.6 14.9 14.5 14.9 14.5 +300 +2.05% 13,900 203,290 185,055 10.82 8.87 - -
TAR 26.5 26.6 26.6 27 26.1 +100 +0.38% 720,414 19,199,395 1,228,918 71.87 16.29 - -
TBX 22.3 22.3 22.3 0 0 0 0.00% - - 33,679 1.97 - - -
TC6 9 8.9 9 9 8.8 -100 -1.11% 66,400 587,630 289,215 16.91 48.11 - -
TDN 12.2 12.4 12.2 12.4 12.2 +200 +1.64% 51,500 629,690 365,045 21.35 3.62 - -
TDT 9.9 9.8 10 10 9.6 -100 -1.01% 22,289 217,445 136,672 7.99 3.04 - -
TET 31.2 31.2 31.2 0 0 0 0.00% - - 177,932 10.41 26.67 - -
TFC 8 7.7 7.8 7.8 7.7 -300 -3.75% 1,342 10,432 129,591 7.58 5.75 - -
THB 14 14 14 0 0 0 0.00% - - 159,944 9.35 - - -
THD 57.4 57 57.5 57.7 54.3 -400 -0.70% 421,800 23,751,370 19,950,000 1,166.67 49.69 - -
THS 18.4 18.4 18.4 0 0 0 0.00% - - 49,680 2.91 16.67 - -
THT 12 12 12 12 11.8 0 0.00% 28,700 341,230 294,829 17.24 4.15 - -
TIG 13 13.1 13 13.4 12.6 +100 +0.77% 291,746 3,771,750 2,096,090 122.58 9.33 - -
TJC 16.3 14.7 15 15.1 14.7 -1,600 -9.82% 1,600 23,740 126,420 7.39 - - -
TKC 7.4 7 6.9 7.1 6.7 -400 -5.41% 73,189 499,866 75,126 4.39 94.59 - -
TKU 20 20 20 20 20 0 0.00% 300 6,000 119,938 7.01 14.58 - -
TMB 19.4 20.3 19.2 20.3 19.2 +900 +4.64% 3,500 67,850 304,500 17.81 3.80 - -
TMC 15.5 15.5 15.5 0 0 0 0.00% - - 192,200 11.24 15.26 - -
TMX 10.3 9.5 9.5 9.5 9.5 -800 -7.77% 200 1,900 57,000 3.33 5.68 - -
TNG 31.5 31 31.1 31.9 30.8 -500 -1.59% 2,686,988 83,625,834 3,103,477 181.49 8.34 - -
TOT 12.2 12.2 12.2 0 0 0 0.00% - - - - - - -
TPH 13.5 13.5 13.5 0 0 0 0.00% - - 28,296 1.65 16.27 - -
TPP 11.4 11.4 10.3 11.4 10.3 0 0.00% 2,100 22,850 342,000 20.00 62.98 - -
TSB 9.5 10.4 10.4 10.4 10.4 +900 +9.47% 100 1,040 70,153 4.10 15.38 - -
TST 8.1 8.9 8 8.9 8 +800 +9.88% 400 3,470 42,720 2.50 65.44 - -
TTC 13.2 13.2 13.2 0 0 0 0.00% - - 78,415 4.59 6.50 - -
TTH 3.2 3.3 3.2 3.4 3.1 +100 +3.13% 344,425 1,130,818 123,337 7.21 2.64 - -
TTL 14.9 15.7 15.2 15.7 15.2 +800 +5.37% 24,500 380,890 657,103 38.43 36.77 - -
TTT 41.9 41.9 45 45 41.9 0 0.00% 200 8,690 191,492 11.20 4.35 - -
TTZ 3 3 3 3.2 3 0 0.00% 22,000 69,540 22,711 1.33 - - -
TV3 23.8 23.9 23.9 23.9 23.9 +100 +0.42% 101 2,413 197,798 11.57 12.99 - -
TV4 17.7 18.6 17.1 18.6 17.1 +900 +5.08% 120,000 2,205,310 328,520 19.21 17.45 - -
TVC 8.4 8.1 8.4 8.4 8.1 -300 -3.57% 576,288 4,740,164 960,746 56.18 13.92 - -
TVD 14.6 14.3 14.6 14.6 13.9 -300 -2.05% 292,101 4,133,425 642,969 37.60 10.58 - -
TXM 5 5.2 4.5 5.3 4.5 +200 +4.00% 820 4,080 36,400 2.13 38.81 - -
UNI 16 16.4 15.7 16.5 15.7 +400 +2.50% 8,000 128,120 256,129 14.98 - - -
V12 15.5 14.1 14.1 15.8 14 -1,400 -9.03% 2,300 32,830 82,034 4.80 13.33 - -
V21 6.8 6.8 6.9 6.9 6.8 0 0.00% 4,600 31,540 81,599 4.77 123.64 - -
VBC 34.4 34.4 34.4 0 0 0 0.00% - - 257,999 15.09 11.56 - -
VC1 11.5 11.3 10.8 11.3 10.6 -200 -1.74% 12,200 130,190 135,600 7.93 24.62 - -
VC2 23.8 24 23.9 24.9 22.5 +200 +0.84% 132,531 3,128,527 1,132,786 66.24 15.12 - -
VC3 44.8 45 44.8 45.6 44.8 +200 +0.45% 178,500 8,074,420 3,006,533 175.82 25.86 - -
VC6 11.8 11.8 11.8 0 0 0 0.00% - - 94,400 5.52 11.88 - -
VC7 10.3 10.3 9.9 10.4 9.9 0 0.00% 36,300 370,960 494,866 28.94 10.20 - -
VC9 10.8 10.6 10.1 11.1 10.1 -200 -1.85% 28,600 299,060 123,969 7.25 135.90 - -
VCC 14.9 15 14.6 15 14.5 +100 +0.67% 3,600 52,630 180,000 10.53 13.17 - -
VCM 13.7 13.7 13.7 0 0 0 0.00% - - 41,100 2.40 4.87 - -
VCS 75.1 74.6 75.2 75.4 74.3 -500 -0.67% 26,700 1,992,430 11,936,000 698.01 9.19 - -
VDL 21 21 21 0 0 0 0.00% - - 307,800 18.00 18.36 - -
VE1 4 4 4 4 3.9 0 0.00% 1,800 7,150 23,725 1.39 7.13 - -
VE2 8.3 8.3 8.3 0 0 0 0.00% - - 17,414 1.02 83.00 - -
VE3 10.6 10.5 10.5 10.5 10.5 -100 -0.94% 400 4,200 13,857 0.81 14.11 - -
VE4 81 81 81 0 0 0 0.00% - - 83,268 4.87 158.51 - -
VE8 7.5 7.5 7.5 0 0 0 0.00% - - 13,500 0.79 - - -
VGP 25 25 25 0 0 0 0.00% - - 195,648 11.44 28.67 - -
VGS 17.6 18.1 17.1 18.3 17 +500 +2.84% 127,317 2,269,104 762,220 44.57 11.49 - -
VHE 5.2 5 5.2 5.2 5 -200 -3.85% 81,500 410,950 158,200 9.25 4.87 - -
VHL 24.8 24.7 22.4 25 22.4 -100 -0.40% 22,700 561,790 617,500 36.11 4.86 - -
VIE 9.1 9.1 9.1 9.1 9.1 0 0.00% 100 910 18,757 1.10 103.41 - -
VIF 17.4 17.4 17.4 0 0 0 0.00% - - 6,090,000 356.14 11.22 - -
VIG 6.6 6.4 6.6 6.6 6.2 -200 -3.03% 230,900 1,489,060 218,453 12.78 - - -
VIT 20.4 20.5 20.5 21 20.5 +100 +0.49% 13,015 268,278 1,024,993 59.94 5.54 - -
VKC 5.1 4.9 4.9 5 4.8 -200 -3.92% 214,400 1,046,070 94,467 5.52 48.04 - -
VLA 62 62 62 0 0 0 0.00% - - 123,876 7.24 68.36 - -
VMC 13.5 13.4 13.5 13.5 13.3 -100 -0.74% 14,112 189,728 268,000 15.67 27.97 - -
VMS 11.9 11.9 11.9 0 0 0 0.00% - - 107,100 6.26 16.83 - -
VNC 41.1 42.5 42.5 42.5 42.5 +1,400 +3.41% 200 8,500 446,231 26.10 12.74 - -
VNF 17.9 18.5 18.5 18.5 18.5 +600 +3.35% 600 11,100 488,154 28.55 11.14 - -
VNR 23.8 23.7 23.7 23.9 23.1 -100 -0.42% 45,900 1,090,690 3,572,470 208.92 11.11 - -
VNT 82 82 82 0 0 0 0.00% - - 975,276 57.03 270.63 - -
VSA 27 27.6 28.7 28.7 25.9 +600 +2.22% 1,200 31,840 389,063 22.75 12.32 - -
VSM 25.9 25 25 25 25 -900 -3.47% 1,000 25,000 76,250 4.46 9.95 - -
VTC 13.5 14.4 14.4 14.4 14.4 +900 +6.67% 501 7,212 65,220 3.81 8.11 - -
VTH 11 11 11 0 0 0 0.00% - - 55,000 3.22 - - -
VTJ 3.8 3.8 3.8 0 0 0 0.00% - - 43,320 2.53 3.86 - -
VTL 10.7 10.7 10.7 0 0 0 0.00% - - 54,142 3.17 - - -
VTV 5.2 5.2 5.2 5.2 5 0 0.00% 16,300 83,330 162,239 9.49 12.56 - -
VTZ 9.3 10.1 10.2 10.2 10.1 +800 +8.60% 200 2,030 202,000 11.81 9.57 - -
WCS 168 173 173 173 173 +5,000 +2.98% 100 17,300 432,500 25.29 7.55 - -
WSS 7.9 8.2 8.2 8.2 8.2 +300 +3.80% 100 820 412,460 24.12 - - -
X20 8.5 9.1 9.1 9.1 9.1 +600 +7.06% 400 3,640 156,975 9.18 40.81 - -
合計 322,046,533 18,833.13 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