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

2025/04/18 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 213.10
+3.52/+1.68%
売買高 92,189,777 株
（前日比 +69.22%）
売買高（相対取引を含む） 112,255,877 株
（前日比 +97.98%）
値上がり銘柄数 131
値下がり銘柄数 53
変わらず銘柄数 127
総銘柄数 311
売買代金 1,495,940 百万VND
（前日比 +72.35%）
売買代金（相対取引を含む） 1,811,240 百万VND
（前日比 +102.72%）
HNX30 422.72 +7.80 +1.88%
LARGE 206.41 +3.57 +1.76%
MID/SMALL 890.11 +11.78 +1.34%
VNX Allshare 2,017.73 13.84 0.69%
前日終値 209.58 (04/17) 
始値 209.51
高値  214.79
安値 208.61 
年初来高値 247.03 (03/18) 
年初来安値 192.58 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 4,812,900 2,708,510 2,104,390
産業トレンド
+1.58 +1.59 -1.90 +1.24 +0.09 +0.71
-0.64 +0.47 +1.14 +2.38 +0.87 - -
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（2025/04/18 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) 		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 6.4 6.8 6.4 6.8 6.3 +400 +6.25% 910,400 469,116 29.88 - 0 0
ADC 19.8 0 0 0 0 0 0.00% - 78,763 5.02 - 0 0
ALT 13.2 13 13 13 13 -200 -1.52% 100 74,577 4.75 10.62 0 0
AMC 16.7 0 0 0 0 0 0.00% - 47,595 3.03 - 0 0
AME 4.5 4.9 4.8 4.9 4.7 +400 +8.89% 900 319,480 20.35 15.08 0 0
AMV 2 0 0 0 0 0 0.00% - 262,211 16.70 - 0 0
API 5.4 5.5 5.4 5.6 5.3 +100 +1.85% 232,800 462,462 29.46 - 0 0
APS 5.4 5.4 5.4 5.5 5.3 0 0.00% 324,200 448,200 28.55 - 0 0
ARM 28.2 0 0 0 0 0 0.00% - 87,738 5.59 - 0 0
ATS 11.5 12.6 12.6 12.6 12.6 +1,100 +9.57% 100 44,100 2.81 190.91 0 0
BAB 11 11 10.9 11.1 10.9 0 0.00% 8,300 10,538,240 671.23 9.74 100 100
BAX 37 36.9 34.3 36.9 34.3 -100 -0.27% 600 302,580 19.27 12.24 0 100
BBS 12 0 0 0 0 0 0.00% - 72,000 4.59 - 0 0
BCC 6.9 7.1 6.9 7.2 6.9 +200 +2.9% 113,200 874,790 55.72 - 0 0
BCF 40 39.5 40 40 39.5 -500 -1.25% 2,900 1,338,940 85.28 19.83 0 0
BDB 8.1 0 0 0 0 0 0.00% - 9,124 0.58 - 0 0
BED 30.8 0 0 0 0 0 0.00% - 92,400 5.89 - 0 0
BKC 60.2 58.3 61 61.5 58.3 -1,900 -3.16% 49,900 684,310 43.59 133.41 600 0
BNA 7.5 7.5 7.6 7.7 7.5 0 0.00% 137,200 234,370 14.93 4.09 0 0
BPC 13.4 0 0 0 0 0 0.00% - 50,920 3.24 - 0 0
BSC 14.6 0 0 0 0 0 0.00% - 46,001 2.93 - 0 0
BST 11.7 11.8 11.8 11.8 11.8 +100 +0.85% 100 12,980 0.83 7.11 0 0
BTS 5.1 5.1 5.1 5.1 4.9 0 0.00% 3,400 630,155 40.14 - 0 0
BTW 39 42.8 42.8 42.8 42.8 +3,800 +9.74% 200 400,608 25.52 9.18 0 0
BVS 31.1 31.2 31.2 32.3 31.2 +100 +0.32% 914,700 2,252,645 143.48 15.20 30,700 38,500
BXH 13.5 0 0 0 0 0 0.00% - 40,663 2.59 - 0 0
C69 6.3 6.2 6.2 6.3 6.1 -100 -1.59% 339,400 383,160 24.41 40.00 0 100
CAG 7.6 7.5 7.4 7.5 7.4 -100 -1.32% 600 103,500 6.59 41.90 0 0
CAN 50.4 45.4 45.4 45.4 45.4 -5,000 -9.92% 100 227,000 14.46 18.81 0 0
CAP 35.3 35.2 35.1 35.5 34.5 -100 -0.28% 57,700 537,503 34.24 3.33 0 0
CAR 22.5 0 0 0 0 0 0.00% - 113,830 7.25 - 0 0
CCR 12.7 13.1 12.7 13.2 12.7 +400 +3.15% 300 320,342 20.40 23.02 0 0
CDN 29.6 30.7 29.8 30.8 29.8 +1,100 +3.72% 10,100 3,039,300 193.59 11.04 0 0
CEO 12.7 12.7 12.7 13 12.6 0 0.00% 9,773,600 6,863,162 437.14 34.89 1,143,400 81,900
CET 4.1 4.2 4.2 4.5 4.2 +100 +2.44% 22,600 25,410 1.62 233.33 0 0
CIA 9.6 9.5 9.3 9.5 9.3 -100 -1.04% 5,600 177,282 11.29 31.88 0 0
CJC 25.8 0 0 0 0 0 0.00% - 206,400 13.15 - 0 0
CKV 12 12 12 12 12 0 0.00% 100 48,144 3.07 19.48 0 0
CLH 22.4 22.7 22.5 22.7 22.5 +300 +1.34% 700 272,400 17.35 5.78 100 0
CLM 84.9 0 0 0 0 0 0.00% - 933,900 59.48 - 0 0
CMC 6.7 6.7 6.7 6.7 6.7 0 0.00% 100 30,559 1.95 43.79 0 0
CMS 7.3 7.5 7.4 7.6 7.3 +200 +2.74% 44,400 190,894 12.16 94.94 0 0
CPC 18.2 18.2 18.2 18.2 18.2 0 0.00% 5,200 74,282 4.73 8.66 0 0
CSC 19.3 19.4 19.6 20 19 +100 +0.52% 57,300 725,734 46.23 11.90 0 0
CST 20.8 19.2 20.8 20.8 19.2 -1,600 -7.69% 258,900 822,658 52.40 - 0 0
CTB 26 26.2 26 27.3 23.5 +200 +0.77% 2,000 358,416 22.83 7.06 0 0
CTP 20.2 20 20.2 20.2 19.2 -200 -0.99% 624,400 242,000 15.41 2,222.22 100 0
CTT 15.7 16.3 16.1 16.3 16.1 +600 +3.82% 3,000 76,567 4.88 6.35 0 0
CVN 1.9 0 0 0 0 0 0.00% - 56,430 3.59 - 0 0
CX8 9.6 0 0 0 0 0 0.00% - 25,653 1.63 - 0 0
D11 9.9 0 0 0 0 0 0.00% - 72,648 4.63 - 0 0
DAD 18.9 19 19 19 19 +100 +0.53% 1,100 88,525 5.64 8.36 0 0
DAE 14 0 0 0 0 0 0.00% - 26,959 1.72 - 0 0
DC2 7.5 0 0 0 0 0 0.00% - 56,673 3.61 - 0 0
DDG 2.7 2.7 2.7 2.8 2.6 0 0.00% 304,500 215,568 13.73 - 0 0
DHP 11.9 12 11.9 12 11.9 +100 +0.84% 1,800 113,906 7.26 8.93 0 0
DHT 84.5 85 84.2 86 84.2 +500 +0.59% 10,500 6,998,922 445.79 50.54 0 0
DIH 13.7 14.5 13.7 14.5 13.5 +800 +5.84% 22,000 99,965 6.37 6.08 0 0
DL1 6.4 6.8 6.5 6.9 6.5 +400 +6.25% 1,545,600 722,405 46.01 17.13 0 300
DNC 65.1 66 71.6 71.6 66 +900 +1.38% 500 529,833 33.75 11.36 0 0
DNP 18.5 19.3 19.3 19.3 19.3 +800 +4.32% 100 2,720,644 173.29 56.76 0 0
DP3 54.8 54.8 55 56.2 54.4 0 0.00% 6,300 1,178,196 75.04 9.41 0 0
DS3 5.4 5.5 5.5 5.5 5.5 +100 +1.85% 100 58,684 3.74 20.75 0 0
DST 4.8 4.8 4.9 5.1 4.8 0 0.00% 174,900 154,651 9.85 100.00 0 0
DTD 15.7 16.6 15.7 16.9 15.7 +900 +5.73% 779,500 954,314 60.78 3.33 46,300 27,400
DTG 19.4 20.3 20.3 20.3 20.3 +900 +4.64% 100 169,557 10.80 4.81 0 0
DTK 13.9 13.3 12.6 13.3 12.6 -600 -4.32% 300 9,080,807 578.40 13.13 0 0
DVM 6.8 6.9 6.8 7 6.8 +100 +1.47% 145,700 295,181 18.80 5.70 0 0
DXP 8.4 8.6 8.6 8.9 8.4 +200 +2.38% 169,400 515,227 32.82 7.31 0 0
EBS 11 0 0 0 0 0 0.00% - 109,621 6.98 - 0 0
ECI 14.6 0 0 0 0 0 0.00% - 25,696 1.64 - 0 0
EID 26.4 27 26.5 27 26.4 +600 +2.27% 13,700 405,000 25.80 6.27 0 0
EVS 5.5 5.5 5.5 5.5 5.4 0 0.00% 134,500 906,403 57.73 27.23 13,800 0
FID 1.4 1.5 1.3 1.5 1.3 +100 +7.14% 685,000 37,074 2.36 - 0 0
GDW 36.8 36.7 33.4 36.8 33.2 -100 -0.27% 1,600 348,650 22.21 9.69 0 100
GIC 14.6 15.2 15.4 15.4 15.2 +600 +4.11% 200 184,224 11.73 11.08 200 0
GKM 3.6 3.4 3.6 3.7 3.3 -200 -5.56% 579,700 106,876 6.81 2.28 0 0
GLT 37.3 0 0 0 0 0 0.00% - 348,790 22.22 - 0 0
GMA 56.5 0 0 0 0 0 0.00% - 1,130,000 71.97 - 0 0
GMX 17.9 17.8 17.8 17.8 17.8 -100 -0.56% 100 160,813 10.24 8.72 0 0
HAD 14 0 0 0 0 0 0.00% - 56,000 3.57 - 0 0
HAT 45.6 0 0 0 0 0 0.00% - 142,409 9.07 - 0 0
HBS 6 6.1 6.1 6.2 6 +100 +1.67% 43,000 201,300 12.82 11.34 0 0
HCC 13.8 14 13.9 14 13.9 +200 +1.45% 500 91,260 5.81 9.99 0 0
HCT 12 0 0 0 0 0 0.00% - 24,197 1.54 - 0 0
HDA 4.3 4.4 4.3 4.5 4.3 +100 +2.33% 700 121,440 7.74 - 0 0
HEV 21.9 0 0 0 0 0 0.00% - 21,900 1.39 - 0 0
HGM 327.7 355 328 360.2 325 +27,300 +8.33% 19,400 4,473,000 284.90 81.18 300 0
HHC 131.6 0 0 0 0 0 0.00% - 2,161,530 137.68 - 0 0
HJS 28.6 29.3 29.3 29.4 29.3 +700 +2.45% 600 615,297 39.19 11.45 0 200
HKT 9.3 8.7 8.7 8.7 8.7 -600 -6.45% 1,000 53,375 3.40 116.00 0 0
HLC 12.2 12.2 12 12.2 12 0 0.00% 6,400 310,065 19.75 3.13 0 0
HLD 13.7 13.6 13.8 14.2 13.6 -100 -0.73% 24,200 429,759 27.37 82.42 0 0
HMH 15 16 16 16 15.8 +1,000 +6.67% 4,000 205,562 13.09 53.33 0 0
HMR 12.3 12.3 12.3 12.4 12.2 0 0.00% 8,700 69,033 4.40 10.51 0 0
HOM 4 4 4 4.1 4 0 0.00% 35,200 287,991 18.34 - 0 200
HTC 24.6 0 0 0 0 0 0.00% - 405,900 25.85 - 0 0
HUT 13.2 13.3 13.1 13.6 12.8 +100 +0.76% 912,400 11,870,409 756.08 76.00 23,900 7,100
HVT 36.2 36.4 36.8 36.9 36.4 +200 +0.55% 5,500 399,965 25.48 6.57 0 0
ICG 8.5 8.8 8.6 9.2 8.6 +300 +3.53% 75,900 176,000 11.21 - 0 0
IDC 35.5 36.3 33 37.3 33 +800 +2.25% 2,625,400 11,978,997 762.99 6.07 233,800 265,300
IDJ 4.1 4.2 4.1 4.3 4.1 +100 +2.44% 492,700 728,659 46.41 6.66 26,300 0
IDV 25.6 25.9 25.9 26 25.9 +300 +1.17% 7,900 928,732 59.15 4.57 0 0
INC 29.2 0 0 0 0 0 0.00% - 58,400 3.72 - 0 0
INN 58.9 58.9 57.2 60 57.2 0 0.00% 3,900 1,057,608 67.36 11.22 200 0
IPA 12.6 13 12.7 13.2 12.7 +400 +3.17% 366,600 2,779,865 177.06 9.31 2,700 0
ITQ 2.5 2.5 2.5 2.5 2.4 0 0.00% 38,100 79,608 5.07 41.67 0 0
IVS 9.7 10 9.5 10 9.5 +300 +3.09% 216,400 1,049,233 66.83 25.64 165,400 170,900
KDM 12.3 13 12 13 11.8 +700 +5.69% 55,500 98,761 6.29 57.02 0 0
KHS 13.3 13.6 13.8 13.8 13.6 +300 +2.26% 2,000 164,437 10.47 - 0 0
KKC 6.8 0 0 0 0 0 0.00% - 35,359 2.25 - 0 0
KMT 10 0 0 0 0 0 0.00% - 98,466 6.27 - 0 0
KSD 5.1 5.1 5.1 5.1 5.1 0 0.00% 400 61,200 3.90 392.31 0 0
KSF 57.5 60.9 60 62 60 +3,400 +5.91% 9,400 18,270,000 1,163.69 26.90 0 0
KSQ 2.7 2.7 2.8 2.8 2.6 0 0.00% 20,600 81,000 5.16 10.19 0 0
KST 14 0 0 0 0 0 0.00% - 83,888 5.34 - 0 0
KSV 227 216.1 229.8 240 216.1 -10,900 -4.80% 80,800 43,220,000 2,752.87 321.58 0 0
KTS 45.8 45.7 45.7 45.7 45.7 -100 -0.22% 200 231,699 14.76 7.50 0 0
L14 27 26.8 27 27.4 26.8 -200 -0.74% 150,500 827,030 52.68 34.14 8,600 16,400
L18 32.1 32.9 32.5 33.7 32.2 +800 +2.49% 102,100 1,254,034 79.87 29.80 0 0
L40 42.5 41.5 42.5 42.5 41 -1,000 -2.35% 2,000 149,400 9.52 133.44 0 0
LAS 17.4 17.5 17.4 17.7 17.4 +100 +0.57% 366,800 1,974,987 125.80 14.77 1,200 35,500
LBE 20 0 0 0 0 0 0.00% - 39,999 2.55 - 0 0
LCD 19.6 0 0 0 0 0 0.00% - 29,399 1.87 - 0 0
LDP 12.2 12.1 11.7 12.1 11.7 -100 -0.82% 17,300 153,708 9.79 - 0 0
LHC 73.7 73.9 74.4 75.7 73.9 +200 +0.27% 6,700 1,064,160 67.78 13.03 0 0
LIG 2.7 2.7 2.8 2.8 2.7 0 0.00% 116,700 254,396 16.20 87.10 0 0
MAC 23 21.3 22.8 22.9 21.3 -1,700 -7.39% 800 322,477 20.54 7.62 0 0
MAS 34 0 0 0 0 0 0.00% - 145,101 9.24 - 0 0
MBG 3 3 3 3.1 3 0 0.00% 34,300 360,656 22.97 - 0 0
MBS 26.8 27 26.8 27.9 26.8 +200 +0.75% 8,047,300 14,770,348 940.79 20.06 220,500 627,400
MCC 12.5 0 0 0 0 0 0.00% - 62,327 3.97 - 0 0
MCF 8.4 8.5 8.4 8.5 8.4 +100 +1.19% 3,100 91,612 5.84 10.18 0 0
MCO 8.1 8.2 8.5 8.5 8.2 +100 +1.23% 30,500 33,652 2.14 106.49 0 0
MDC 12.2 12.3 12.5 12.5 11.9 +100 +0.82% 58,900 263,446 16.78 4.97 0 0
MED 26.5 0 0 0 0 0 0.00% - 328,865 20.95 - 0 0
MEL 6.3 6.6 6 6.6 5.7 +300 +4.76% 900 99,000 6.31 22.30 0 0
MIC 21.1 20.4 21.9 22 20.4 -700 -3.32% 3,100 113,117 7.20 10.45 0 0
MKV 8.9 9.2 9.2 9.2 9.2 +300 +3.37% 100 46,000 2.93 7.42 0 0
MST 5.6 6 5.6 6 5.5 +400 +7.14% 3,343,000 456,026 29.05 6.28 127,100 148,700
MVB 23.9 23 23.5 23.9 23 -900 -3.77% 16,300 2,415,000 153.82 9.91 100 0
NAG 12.8 12.8 12.6 12.8 12.3 0 0.00% 603,200 437,475 27.86 16.91 1,100 0
NAP 10.4 0 0 0 0 0 0.00% - 223,779 14.25 - 0 0
NBC 10 10 10.1 10.1 10 0 0.00% 52,300 369,991 23.57 3.55 5,900 0
NBP 11.6 11 11 11 11 -600 -5.17% 100 141,521 9.01 16.37 0 0
NBW 33.5 35.7 35.7 35.7 35.7 +2,200 +6.57% 100 389,130 24.79 15.36 0 0
NDN 8.4 8.5 8.2 8.7 8.2 +100 +1.19% 242,300 609,092 38.80 2.79 600 0
NDX 4.7 4.9 4.6 4.9 4.6 +200 +4.26% 4,100 46,979 2.99 11.42 0 0
NET 79.7 79.6 79.7 80 79 -100 -0.13% 5,000 1,782,911 113.56 9.99 0 0
NFC 24.4 26.8 26 26.8 26 +2,400 +9.84% 24,600 421,598 26.85 14.98 300 0
NHC 24.4 0 0 0 0 0 0.00% - 74,214 4.73 - 0 0
NRC 4 4 4 4.2 3.9 0 0.00% 1,127,900 370,391 23.59 31.01 93,700 74,300
NSH 4.2 4.1 4.1 4.2 4.1 -100 -2.38% 23,300 84,843 5.40 93.18 500 0
NST 10.9 10.9 10.9 10.9 10.9 0 0.00% 3,500 122,102 7.78 10.86 0 2,000
NTH 55 54.5 54.5 54.5 54.5 -500 -0.91% 1,000 588,712 37.50 11.23 0 0
NTP 65.5 65.5 65 67.6 65 0 0.00% 664,100 8,487,184 540.58 16.83 227,600 52,000
NVB 10.1 10.4 10.3 10.5 10.2 +300 +2.97% 473,000 12,216,181 778.10 - 47,800 22,200
OCH 5.8 5.8 5.9 6 5.8 0 0.00% 26,000 1,160,000 73.89 9.49 0 0
ONE 5.1 5.1 5.1 5.1 5 0 0.00% 1,500 40,258 2.56 22.37 0 0
PBP 12 12 12.3 12.3 12 0 0.00% 1,600 57,594 3.67 8.98 0 0
PCE 20 20.2 20 20.2 19.6 +200 +1% 1,000 202,000 12.87 12.42 0 0
PCG 2.9 2.8 2.9 2.9 2.8 -100 -3.45% 2,000 52,836 3.37 60.87 0 0
PCH 14 14.1 14 14.2 14 +100 +0.71% 83,700 341,219 21.73 26.21 0 0
PCT 11.6 11.7 11.5 11.7 11.5 +100 +0.86% 12,900 585,415 37.29 11.38 0 0
PDB 10.3 10.4 10.1 10.4 10.1 +100 +0.97% 6,200 92,664 5.90 55.03 0 0
PEN 6.6 0 0 0 0 0 0.00% - 33,000 2.10 - 0 0
PGN 8 7.9 8 8 7.8 -100 -1.25% 393,900 74,772 4.76 12.78 0 0
PGS 31.2 0 0 0 0 0 0.00% - 1,559,962 99.36 - 0 0
PGT 10.6 10.3 10.3 10.8 10.2 -300 -2.83% 27,900 95,191 6.06 8.53 0 200
PHN 71 0 0 0 0 0 0.00% - 515,028 32.80 - 0 0
PIA 25.9 26.3 28.4 28.4 26.3 +400 +1.54% 200 102,570 6.53 7.79 0 0
PIC 21.5 19.8 19.6 21.4 19.6 -1,700 -7.91% 700 660,130 42.05 19.04 0 0
PJC 27.2 26.5 26.5 26.5 26.5 -700 -2.57% 200 194,162 12.37 6.12 0 0
PLC 23.5 23 23.5 24.1 23 -500 -2.13% 552,900 1,858,344 118.37 19.61 21,400 6,800
PMB 9 9.3 9.2 9.5 9.2 +300 +3.33% 29,700 111,600 7.11 22.04 0 0
PMC 113 114.8 116 116 114.8 +1,800 +1.59% 300 1,071,379 68.24 17.56 0 0
PMP 13.1 0 0 0 0 0 0.00% - 55,020 3.50 - 0 0
PMS 34.6 34.6 34.6 34.6 34.6 0 0.00% 100 249,181 15.87 8.95 0 0
POT 15.3 0 0 0 0 0 0.00% - 297,279 18.93 - 0 0
PPE 10.6 11.5 11.5 11.5 11.5 +900 +8.49% 100 23,000 1.46 30.91 0 0
PPP 18.8 19.5 19.1 20.6 19.1 +700 +3.72% 7,600 171,600 10.93 9.46 600 0
PPS 10.8 11 11 11 11 +200 +1.85% 200 165,000 10.51 11.66 0 0
PPT 12.9 12.9 12.9 13.1 12.7 0 0.00% 84,400 234,651 14.95 26.33 0 0
PPY 8.8 0 0 0 0 0 0.00% - 82,227 5.24 - 0 0
PRC 25.5 26.4 26.4 26.4 26.4 +900 +3.53% 100 31,680 2.02 275.00 0 0
PRE 19.7 19.7 19.7 19.7 19.7 0 0.00% 1,400 2,056,680 131.00 8.79 200 0
PSC 12.4 12.4 12.4 12.4 12.4 0 0.00% 600 89,280 5.69 11.40 0 0
PSD 10.8 10.9 10.9 11 10.7 +100 +0.93% 93,000 564,924 35.98 9.11 0 0
PSE 10.6 0 0 0 0 0 0.00% - 132,500 8.44 - 0 0
PSI 6.2 6.3 6.2 6.4 6.1 +100 +1.61% 197,200 377,000 24.01 15.40 11,400 0
PSW 7.8 7.9 7.8 7.9 7.6 +100 +1.28% 73,800 134,300 8.55 81.44 0 0
PTD 4.8 5.2 5.2 5.2 5.2 +400 +8.33% 600 26,000 1.66 5.44 0 0
PTI 21 21.5 22 22 21.5 +500 +2.38% 500 2,592,731 165.14 6.84 0 0
PTS 9 9 9.9 9.9 8.4 0 0.00% 500 50,112 3.19 132.35 0 0
PTX 18 0 0 0 0 0 0.00% - 115,784 7.37 - 0 0
PV2 2.5 2.5 2.5 2.6 2.4 0 0.00% 302,600 92,172 5.87 10.78 0 0
PVB 25.8 25.9 25.9 26.5 25.8 +100 +0.39% 219,800 559,440 35.63 166.03 0 1,200
PVC 8.9 9 8.9 9.2 8.9 +100 +1.12% 569,200 730,750 46.54 36.00 0 0
PVG 6.4 6.3 6.3 6.5 6.2 -100 -1.56% 157,200 251,991 16.05 210.00 0 0
PVI 60.8 58.8 61.9 63.5 58.8 -2,000 -3.29% 35,900 13,773,422 877.29 16.54 1,100 6,300
PVS 25.4 26 25.6 26.6 25.6 +600 +2.36% 6,035,200 12,427,124 791.54 13.52 643,000 459,400
QHD 34.2 0 0 0 0 0 0.00% - 188,945 12.03 - 0 0
QST 18 19.8 19.8 19.8 19.8 +1,800 +10% 300 64,152 4.09 7.42 0 0
QTC 16 16.3 17.6 17.6 16.3 +300 +1.88% 500 44,010 2.80 24.11 0 0
RCL 13.7 13.9 13.6 13.9 13.6 +200 +1.46% 5,800 192,636 12.27 210.61 0 0
S55 60.7 0 0 0 0 0 0.00% - 607,000 38.66 - 0 0
S99 6.8 6.9 6.8 6.9 6.8 +100 +1.47% 119,500 684,027 43.57 7.02 0 0
SAF 53.5 53.9 54 54 53.9 +400 +0.75% 1,300 649,311 41.36 15.32 0 0
SCG 66.6 66.2 66.4 66.4 66.2 -400 -0.60% 9,200 5,627,000 358.41 276.99 0 0
SCI 6.3 6.5 6.4 6.6 6.4 +200 +3.17% 16,800 198,194 12.62 7.82 0 0
SD5 7.9 8.1 7.9 8.1 7.8 +200 +2.53% 8,900 210,599 13.41 10.00 1,000 0
SD9 11.6 11.7 11.6 11.7 11.6 +100 +0.86% 8,500 400,538 25.51 33.52 100 0
SDA 4.4 4.7 4.4 4.8 4.3 +300 +6.82% 184,700 123,168 7.85 - 0 0
SDC 7.2 0 0 0 0 0 0.00% - 18,789 1.20 - 0 0
SDG 15.6 14.3 14.3 14.3 14.3 -1,300 -8.33% 200 145,002 9.24 13.17 0 0
SDN 25.3 22.8 23.1 23.1 22.8 -2,500 -9.88% 400 69,231 4.41 5.25 0 0
SDU 20.5 0 0 0 0 0 0.00% - 410,000 26.11 - 0 0
SEB 47.4 0 0 0 0 0 0.00% - 1,516,799 96.61 - 0 0
SED 26 26.5 27.5 27.5 26.5 +500 +1.92% 200 245,703 15.65 7.19 0 0
SFN 20.8 22.8 22.7 22.8 22.7 +2,000 +9.62% 800 65,303 4.16 7.55 0 0
SGC 127.8 129.9 129.9 129.9 129.9 +2,100 +1.64% 100 928,471 59.14 18.05 0 0
SGD 10.1 10.1 10.1 10.1 10.1 0 0.00% 200 40,834 2.60 25.70 0 0
SGH 31 0 0 0 0 0 0.00% - 383,287 24.41 - 0 0
SHE 9.3 9.4 9.3 9.4 9.3 +100 +1.08% 1,500 108,124 6.89 6.05 0 0
SHN 6.1 6 6.1 6.1 5.7 -100 -1.64% 800 777,643 49.53 230.77 0 0
SHS 14.1 14.7 14.1 15.1 14 +600 +4.26% 29,713,300 11,953,404 761.36 11.77 1,008,400 506,810
SJ1 10.8 0 0 0 0 0 0.00% - 469,494 29.90 - 0 0
SJE 23.4 23.6 23.7 23.8 23.3 +200 +0.85% 77,500 570,382 36.33 7.02 0 0
SLS 200.4 200.3 203 203 200.3 -100 -0.05% 6,200 1,961,327 124.93 3.73 0 200
SMN 12.5 0 0 0 0 0 0.00% - 55,063 3.51 - 0 0
SMT 8.5 8.1 7.7 8.3 7.7 -400 -4.71% 12,500 44,286 2.82 - 0 0
SPC 10 0 0 0 0 0 0.00% - 105,300 6.71 - 0 0
SPI 1.8 0 0 0 0 0 0.00% - 30,267 1.93 - 0 0
SRA 4.1 4.5 4.4 4.5 4.3 +400 +9.76% 1,097,900 194,400 12.38 39.82 0 0
SSM 5.9 0 0 0 0 0 0.00% - 29,190 1.86 - 0 0
STC 16 16 16 16 16 0 0.00% 300 90,648 5.77 8.58 0 0
STP 10 0 0 0 0 0 0.00% - 80,221 5.11 - 0 0
SVN 5.2 5.7 5.2 5.7 5.2 +500 +9.62% 2,210,100 119,700 7.62 167.65 0 0
SZB 39.4 39.5 39.4 39.5 37.5 +100 +0.25% 12,500 1,185,000 75.48 11.04 0 0
TA9 13.4 13.1 13 13.4 13 -300 -2.24% 1,400 162,699 10.36 8.52 0 0
TBX 22.3 0 0 0 0 0 0.00% - 33,679 2.15 - 0 0
TDT 6.9 6.9 6.8 6.9 6.8 0 0.00% 35,200 164,886 10.50 12.71 0 0
TET 27.9 0 0 0 0 0 0.00% - 159,112 10.13 - 0 0
TFC 71.6 74.9 68.6 74.9 68.6 +3,300 +4.61% 300 1,260,567 80.29 24.35 0 0
THB 13.5 14.3 12.2 14.3 12.2 +800 +5.93% 300 163,371 10.41 55.86 0 0
THD 28.3 28.7 28.4 28.7 28.3 +400 +1.41% 6,300 11,049,499 703.79 131.05 0 0
THS 11.4 12.4 12.4 12.4 12.4 +1,000 +8.77% 100 33,480 2.13 14.19 0 0
THT 11 11.2 11 11.2 11 +200 +1.82% 10,400 275,173 17.53 3.86 0 0
TIG 6.7 6.8 6.7 7 6.7 +100 +1.49% 1,531,800 1,316,522 83.85 5.44 187,000 18,300
TJC 20 0 0 0 0 0 0.00% - 172,000 10.96 - 0 0
TKU 16.4 0 0 0 0 0 0.00% - 768,855 48.97 - 0 0
TMB 69.6 69.8 69.6 69.8 69.5 +200 +0.29% 11,300 1,047,000 66.69 3.16 0 0
TMC 8.2 8.1 8.3 8.3 8.1 -100 -1.22% 900 100,440 6.40 8.45 0 0
TMX 10.6 0 0 0 0 0 0.00% - 63,600 4.05 - 0 0
TNG 15.2 16.1 14.6 16.3 14.6 +900 +5.92% 1,265,500 1,973,879 125.72 8.40 189,200 28,800
TOT 17.7 18.3 18.3 18.3 18.3 +600 +3.39% 100 168,504 10.73 5.61 0 0
TPH 13.5 0 0 0 0 0 0.00% - 28,296 1.80 - 0 0
TPP 10.7 0 0 0 0 0 0.00% - 481,500 30.67 - 0 0
TSB 37 35 37 37 35 -2,000 -5.41% 8,400 236,092 15.04 55.82 4,800 0
TTC 8.9 8.9 8.9 8.9 8.9 0 0.00% 900 52,871 3.37 6.98 0 0
TTH 2.5 2.4 2.5 2.5 2.4 -100 -4.00% 156,700 89,700 5.71 4.64 0 0
TTL 8.3 8.1 7.5 8.1 7.5 -200 -2.41% 4,600 339,015 21.59 14.36 0 0
TTT 27.5 0 0 0 0 0 0.00% - 125,681 8.01 - 0 0
TV3 11.9 12 12 12 12 +100 +0.84% 200 114,207 7.27 8.56 0 0
TV4 14.5 14.5 14.5 14.5 14.5 0 0.00% 200 286,832 18.27 8.76 0 0
TVC 8.1 8.2 8.1 8.3 8 +100 +1.23% 154,100 972,607 61.95 3.93 0 0
TVD 11.3 11.3 11.4 11.4 11.2 0 0.00% 36,900 508,080 32.36 3.68 200 0
TXM 4.8 4.9 4.8 4.9 4.8 +100 +2.08% 3,100 34,300 2.18 - 0 0
UNI 6.4 5.9 6.5 6.5 5.9 -500 -7.81% 4,600 92,144 5.87 137.21 0 0
V12 12.3 12.4 11.8 12.4 11.8 +100 +0.81% 300 144,286 9.19 12.49 0 0
V21 6.5 6.7 6.6 6.7 6.6 +200 +3.08% 1,900 80,399 5.12 1,340.00 0 0
VBC 20.2 0 0 0 0 0 0.00% - 151,499 9.65 - 0 0
VC1 9.1 0 0 0 0 0 0.00% - 109,200 6.96 - 0 0
VC2 7.2 7.9 7.2 7.9 7.2 +700 +9.72% 1,434,700 543,278 34.60 28.94 56,600 7,000
VC3 27.3 27.6 27.3 27.8 27.2 +300 +1.1% 684,100 3,454,166 220.01 21.87 100,800 500
VC6 29.9 0 0 0 0 0 0.00% - 289,423 18.43 - 0 0
VC7 8 8 8 8.2 7.9 0 0.00% 340,300 768,724 48.96 9.94 400 13,800
VC9 4.4 4 4.2 4.2 4 -400 -9.09% 36,000 66,781 4.25 40.82 0 0
VCC 9 9.1 9 9.1 9 +100 +1.11% 500 218,400 13.91 14.77 0 0
VCM 7.4 0 0 0 0 0 0.00% - 44,400 2.83 - 0 0
VCS 46 45.9 46 46 45.2 -100 -0.22% 212,100 7,344,000 467.77 9.52 900 53,100
VDL 12 0 0 0 0 0 0.00% - 175,886 11.20 - 0 0
VE1 3.2 3.3 3.2 3.3 3.2 +100 +3.13% 2,700 19,573 1.25 - 0 0
VE3 10 0 0 0 0 0 0.00% - 13,197 0.84 - 0 0
VE4 259.4 0 0 0 0 0 0.00% - 266,663 16.98 - 0 0
VE8 2.5 2.7 2.3 2.7 2.3 +200 +8% 52,900 4,860 0.31 - 0 0
VFS 16.9 17.1 16.8 17.2 16.6 +200 +1.18% 1,591,800 2,052,000 130.70 12.51 300 6,300
VGP 30.7 30.3 30.7 30.7 29.9 -400 -1.30% 14,600 237,125 15.10 13.77 0 0
VGS 21.5 21.7 21.7 22.4 21.6 +200 +0.93% 752,700 1,213,727 77.31 21.11 53,400 19,700
VHE 3.8 3.8 3.9 4.1 3.8 0 0.00% 810,300 125,932 8.02 77.55 0 0
VHL 10.5 0 0 0 0 0 0.00% - 262,500 16.72 - 0 0
VIF 16.7 17 16.7 17 16.7 +300 +1.8% 8,000 5,950,000 378.98 22.52 0 0
VIG 6.4 6.5 6.5 6.7 6.4 +100 +1.56% 130,800 293,366 18.69 9.45 0 700
VIT 19.3 0 0 0 0 0 0.00% - 964,994 61.46 - 0 0
VLA 12.7 0 0 0 0 0 0.00% - 50,749 3.23 - 0 0
VMC 7.1 7.1 7.5 7.7 6.8 0 0.00% 8,400 185,552 11.82 36.22 0 0
VMS 20.1 18.4 18.4 18.4 18.4 -1,700 -8.46% 100 165,600 10.55 11.41 0 0
VNC 53.9 0 0 0 0 0 0.00% - 565,926 36.05 - 0 0
VNF 14.4 14.8 14.4 14.9 14.4 +400 +2.78% 6,500 469,166 29.88 85.06 0 500
VNR 22.9 23 23 23 22.9 +100 +0.44% 11,400 4,195,003 267.20 9.33 0 0
VNT 31.3 0 0 0 0 0 0.00% - 520,960 33.18 - 0 0
VSA 23.3 23.3 23 23.3 23 0 0.00% 1,900 328,448 20.92 7.68 0 0
VSM 21.8 22 20.8 22 20.8 +200 +0.92% 600 73,810 4.70 6.25 0 0
VTC 7.5 7.5 7.5 7.6 7.5 0 0.00% 1,700 33,969 2.16 37.31 0 0
VTH 7.5 8 8 8 8 +500 +6.67% 100 63,200 4.03 9.52 0 0
VTJ 3.9 4 4 4 4 +100 +2.56% 400 45,600 2.90 11.83 0 0
VTV 10.7 10.7 10.2 10.7 10.2 0 0.00% 24,400 333,838 21.26 62.94 0 0
VTZ 17.2 17.8 17.2 17.8 17.2 +600 +3.49% 1,308,100 1,355,645 86.35 26.06 109,100 8,100
WCS 359.8 390.8 337.2 395.4 337.2 +31,000 +8.62% 400 977,000 62.23 18.87 100 100
WSS 4.3 4.4 4.5 4.6 4.4 +100 +2.33% 17,300 221,320 14.10 133.33 0 0
X20 14.2 14.2 14.4 14.4 14.2 0 0.00% 200 244,950 15.60 12.68 0 0
合計 349,867,581 22,284.56 4,812,900 2,708,510
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) 		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