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

2023/12/07 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 231.84
-1.79/-0.77%
売買高 185,717,146 株
（前日比 +82.46%）
売買高（相対取引を含む） 187,842,996 株
（前日比 +71.08%）
値上がり銘柄数 75
値下がり銘柄数 90
変わらず銘柄数 165
総銘柄数 330
売買代金 3,690,577 百万VND
（前日比 +82.24%）
売買代金（相対取引を含む） 3,719,318 百万VND
（前日比 +75.86%）
HNX30 497.12 -10.63 -2.09%
LARGE 235.84 -2.39 -1.00%
MID/SMALL 769.05 +2.97 +0.39%
VNX Allshare 1,829.15 -4.83 -0.26%
前日終値 233.63 (12/06) 
始値 232.29
高値 234.71
安値 228.75
年初来高値 256.32 (09/12) 
年初来安値 201.62 (03/20) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 1,053,600 880,910 172,690
産業トレンド
-0.03 +0.30 +0.38 -0.71 +0.26 -0.58
+0.46 +0.09 -0.44 +0.14 +0.81 - -
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（2023/12/07 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 4.3 4.3 4.3 4.5 4.2 0 0.00% 1,180,000 296,647 17.45 177.27 0 50
ADC 18.6 17.5 17.5 17.5 17.5 -1,100 -5.91% 7,800 69,614 4.09 5.67 0 7,800
ALT 13.3 13.3 13.3 13.3 13.3 0 0.00% 200 76,298 4.49 7.79 0 0
AMC 17.1 17.1 0 0 0 0 0.00% - 48,735 2.87 10.86 0 0
AME 8.5 8.5 0 0 0 0 0.00% - 554,200 32.60 25.00 0 0
AMV 3.8 3.9 3.8 3.9 3.7 +100 +2.63% 2,092,600 511,312 30.08 - 0 0
API 5.9 5.9 6 6.1 5.8 0 0.00% 524,200 496,095 29.18 10.48 0 0
APS 7 6.9 7.1 7.2 6.8 -100 -1.43% 933,300 572,700 33.69 - 0 0
ARM 29.2 29.2 0 0 0 0 0.00% - 90,849 5.34 58.98 0 0
ATS 11.6 11.6 0 0 0 0 0.00% - 40,600 2.39 51.52 0 0
BAB 12.8 12.8 12.8 12.9 12.7 0 0.00% 5,500 10,667,861 627.52 12.89 0 0
BAX 44 44 44 44.1 44 0 0.00% 5,300 360,800 21.22 8.97 0 2,200
BBS 10 10 0 0 0 0 0.00% - 60,000 3.53 8.45 0 0
BCC 9.6 9.6 9.6 9.8 9.4 0 0.00% 600,800 1,182,814 69.58 21.14 0 530
BCF 29.5 30 30 30 30 +500 +1.69% 2,000 968,495 56.97 9.60 0 0
BDB 9.3 9.3 0 0 0 0 0.00% - 10,476 0.62 10.46 0 0
BED 31.5 28.4 28.4 28.4 28.4 -3,100 -9.84% 100 85,200 5.01 29.64 0 0
BKC 7 7.1 7.1 7.1 7.1 +100 +1.43% 100 83,338 4.90 26.09 0 0
BLF 3.2 3.2 0 0.00% - 36,800 2.16 - 0 0
BNA 10.2 10.2 10.3 10.4 10 0 0.00% 83,500 254,999 15.00 3.30 0 0
BPC 8.6 8.6 0 0 0 0 0.00% - 32,680 1.92 34.49 0 0
BSC 12 12 0 0 0 0 0.00% - 37,809 2.22 21.89 0 0
BST 15.3 16 15 16 14.9 +700 +4.58% 1,200 17,600 1.04 9.39 0 0
BTS 5.6 5.6 5.5 5.6 5.4 0 0.00% 22,300 691,935 40.70 13.99 0 0
BTW 35.4 35.4 0 0 0 0 0.00% - 331,344 19.49 5.56 0 0
BVS 26.1 25.5 26.2 26.7 25.2 -600 -2.30% 586,800 1,841,104 108.30 6.90 0 60,500
BXH 16.5 16.5 0 0 0 0 0.00% - 49,699 2.92 26.89 0 0
C69 7.1 7.2 7.1 7.3 6.9 +100 +1.41% 519,400 444,960 26.17 13.26 0 10
CAG 7.1 7.1 7 7.1 7 0 0.00% 1,800 97,980 5.76 22.25 0 0
CAN 68 68 0 0 0 0 0.00% - 340,000 20.00 10.02 0 0
CAP 74.1 78 75 80 75 +3,900 +5.26% 136,700 784,128 46.13 5.40 0 0
CCR 11.2 11.2 11.2 11.2 11.2 0 0.00% 100 273,881 16.11 18.27 0 0
CDN 26 26.9 26 26.9 26 +900 +3.46% 200 2,663,100 156.65 10.02 0 0
CEO 23.6 23.4 21.3 24.4 21.3 -200 -0.85% 28,336,600 12,043,483 708.44 21.31 51,700 146,400
CET 6.5 6.5 6.4 6.5 6.2 0 0.00% 7,600 39,325 2.31 - 0 0
CIA 10.1 10 10 10 9.9 -100 -0.99% 3,300 186,612 10.98 3.39 0 0
CJC 25.8 25.8 0 0 0 0 0.00% - 206,400 12.14 65.65 0 0
CKV 13 13 0 0 0 0 0.00% - 52,156 3.07 22.91 0 0
CLH 25.1 25.1 25.1 25.1 25.1 0 0.00% 1,600 301,200 17.72 6.15 0 0
CLM 56.5 56.5 56.5 56.5 56.5 0 0.00% 1,700 621,500 36.56 2.36 0 0
CMC 5.6 5.6 5.9 5.9 5.6 0 0.00% 1,000 25,542 1.50 - 0 0
CMS 19.8 20.2 19.8 21.3 19.8 +400 +2.02% 409,800 514,141 30.24 360.00 0 0
CPC 16.1 16.1 0 0 0 0 0.00% - 65,711 3.87 - 0 0
CSC 30.2 30 30.6 30.8 29.3 -200 -0.66% 82,300 935,242 55.01 3.60 0 0
CTB 20.3 20.3 0 0 0 0 0.00% - 277,704 16.34 - 0 0
CTC 1.3 1.3 0 0 0 0 0.00% - 20,540 1.21 - 0 0
CTP 4.5 4.4 4.4 4.4 4.4 -100 -2.22% 93,800 53,240 3.13 54.24 0 0
CTT 15.5 15.5 0 0 0 0 0.00% - 72,809 4.28 6.11 0 0
CTX 7.6 7.6 0 0 0 0 0.00% - 599,695 35.28 98.70 0 0
CVN 3.3 3.4 3.4 3.4 3.2 +100 +3.03% 212,600 100,980 5.94 11.53 0 0
CX8 6.3 6.8 6.8 6.8 6.8 +500 +7.94% 100 18,171 1.07 25.82 0 0
D11 12.9 12.7 12.7 12.7 12.7 -200 -1.55% 100 93,194 5.48 4.69 0 0
DAD 20 20 0 0 0 0 0.00% - 93,184 5.48 7.26 0 0
DAE 13.8 13.4 13.8 13.8 13.3 -400 -2.90% 1,700 25,804 1.52 12.67 0 0
DC2 4.7 4.5 4.6 4.6 4.5 -200 -4.26% 2,200 34,004 2.00 8.16 0 0
DDG 6.1 6.1 6.2 6.3 6 0 0.00% 1,032,000 365,023 21.47 55.45 30,000 0
DHP 12.1 12.1 0 0 0 0 0.00% - 114,856 6.76 7.04 0 0
DHT 23 23 23 23.2 22.7 0 0.00% 50,100 1,700,591 100.03 11.01 0 3,330
DIH 25.2 25.8 25.8 25.8 25.2 +600 +2.38% 5,900 152,485 8.97 28.38 0 0
DL1 4.2 4.4 4.2 4.5 4.2 +200 +4.76% 1,437,300 467,439 27.50 8.22 0 0
DNC 44.1 44.1 0 0 0 0 0.00% - 283,222 16.66 7.24 0 0
DNP 22.5 22.5 0 0 0 0 0.00% - 2,675,275 157.37 616.22 0 0
DP3 64.3 64.3 64.5 65.1 64.3 0 0.00% 7,000 1,382,446 81.32 8.33 0 0
DPC 12.7 12.7 0 0 0 0 0.00% - 28,413 1.67 - 0 0
DS3 5.5 5.5 5.2 5.5 5.2 0 0.00% 1,500 58,684 3.45 - 0 0
DST 4 3.9 4 4 3.8 -100 -2.50% 100,800 125,654 7.39 3.94 0 0
DTC 4.6 4.6 4.6 4.8 4.6 0 0.00% 10,200 46,000 2.71 - 0 0
DTD 25.6 24.8 25.6 25.8 24.2 -800 -3.13% 1,911,200 1,223,742 71.98 5.31 1,000 2,540
DTG 20.4 21 20.1 22.4 20.1 +600 +2.94% 10,900 132,634 7.80 12.18 0 700
DTK 11.5 11.4 10.7 11.5 10.6 -100 -0.87% 14,400 7,783,549 457.86 8.33 0 0
DVG 3 3.1 3.1 3.1 2.9 +100 +3.33% 306,500 86,800 5.11 39.13 0 0
DVM 12.8 12.8 12.8 12.9 12.7 0 0.00% 395,800 456,320 26.84 10.92 0 0
DXP 13.4 13.1 13.5 13.5 12.8 -300 -2.24% 438,300 784,823 46.17 7.64 0 11,830
DZM 2.9 2.9 0 0 0 0 0.00% - 15,648 0.92 - 0 0
EBS 12 12 12 12 12 0 0.00% 5,000 119,587 7.03 7.57 0 0
ECI 24.5 24.5 0 0 0 0 0.00% - 43,120 2.54 18.40 0 0
EID 20.6 20.7 20.6 21 20.5 +100 +0.49% 8,000 310,500 18.26 4.89 0 0
EVS 9.1 8.9 9.1 9.3 8.6 -200 -2.20% 778,100 1,466,726 86.28 12.48 0 0
FID 2.3 2.3 2.3 2.4 2.2 0 0.00% 278,200 56,847 3.34 500.00 0 0
GDW 30.2 30.2 0 0 0 0 0.00% - 286,900 16.88 11.65 0 0
GIC 14.5 14 14.6 14.6 14 -500 -3.45% 1,200 169,680 9.98 9.61 0 0
GKM 32.5 32.5 32.4 32.5 31.9 0 0.00% 835,900 1,021,613 60.09 49.47 0 0
GLT 19 19 0 0 0 0 0.00% - 177,668 10.45 8.07 0 0
GMA 44.4 44.4 0 0 0 0 0.00% - 888,000 52.24 21.04 0 0
GMX 18.9 18.9 18.2 18.9 18.2 0 0.00% 1,700 170,751 10.04 8.26 200 0
HAD 17.9 17.9 0 0 0 0 0.00% - 71,600 4.21 6.83 0 0
HAT 40.4 39.5 39.5 39.5 39.5 -900 -2.23% 100 123,359 7.26 4.76 0 0
HBS 8.5 8.3 8.5 8.5 8.1 -200 -2.35% 103,400 273,900 16.11 37.41 0 0
HCC 10.6 10.2 10.5 10.5 10.2 -400 -3.77% 200 66,489 3.91 6.89 0 0
HCT 9.1 9.1 0 0 0 0 0.00% - 18,349 1.08 53.65 0 0
HDA 5.1 5 5.1 5.1 4.9 -100 -1.96% 25,400 138,000 8.12 77.19 0 0
HEV 30 30 0 0 0 0 0.00% - 30,000 1.76 24.29 0 0
HGM 46 47 47 47 47 +1,000 +2.17% 400 560,274 32.96 11.28 400 400
HHC 112 112 0 0 0 0 0.00% - 1,839,600 108.21 28.94 0 0
HJS 34 34 0 0 0 0 0.00% - 713,997 42.00 12.81 0 0
HKT 4 4 0 0 0 0 0.00% - 24,540 1.44 61.98 0 0
HLC 11.6 11.6 11.7 11.7 11.5 0 0.00% 8,400 294,816 17.34 - 0 0
HLD 26.5 26.4 27 27 25.9 -100 -0.38% 13,900 528,000 31.06 114.75 0 0
HMH 12.1 13.3 12 13.3 12 +1,200 +9.92% 36,700 170,874 10.05 80.77 0 0
HMR 8.2 8.1 8.2 8.2 8 -100 -1.22% 1,400 45,461 2.67 6.97 0 0
HOM 5 5.1 5 5.1 5 +100 +2.00% 8,600 367,188 21.60 16.55 0 0
HTC 22.2 22.2 0 0 0 0 0.00% - 366,300 21.55 10.32 0 0
HTP 20.2 18.2 18.2 18.2 18.2 -2,000 -9.90% 80,800 1,670,851 98.29 - 0 0
HUT 21.3 20.8 21.5 21.6 20.2 -500 -2.35% 11,059,800 18,564,249 1,092.01 33.98 0 0
HVT 48.9 47.1 47.6 48.9 47 -1,800 -3.68% 36,500 517,538 30.44 3.35 0 6,000
ICG 7.4 7.4 7.4 7.4 7 0 0.00% 12,100 130,033 7.65 50.57 0 0
IDC 51.1 49.9 51.2 51.4 49.2 -1,200 -2.35% 4,432,000 16,466,996 968.65 5.66 441,900 98,900
IDJ 6.2 6.3 6.3 6.6 6.2 +100 +1.61% 3,528,300 1,092,988 64.29 14.37 0 50
IDV 38 37.5 38 38 37.1 -500 -1.32% 10,200 1,169,305 68.78 5.57 500 5,470
INC 19 19 0 0 0 0 0.00% - 38,000 2.24 25.48 0 0
INN 42.8 42.9 43 43 41.9 +100 +0.23% 7,000 770,398 45.32 8.77 0 0
IPA 16.1 15.7 16.2 16.5 15.2 -400 -2.48% 667,000 3,357,222 197.48 25.28 5,200 0
ITQ 2.6 2.6 2.7 2.7 2.5 0 0.00% 181,300 82,793 4.87 - 0 0
IVS 10.7 10.5 10.8 11 10.2 -200 -1.87% 262,000 728,175 42.83 23.29 4,200 45,600
KDM 18.8 19.3 18.8 19.3 18.5 +500 +2.66% 2,400 137,030 8.06 - 0 0
KHS 10.8 11 11 11 11 +200 +1.85% 100 133,001 7.82 6.88 0 0
KKC 6.5 6.5 0 0 0 0 0.00% - 33,799 1.99 - 0 0
KLF 0.8 0.8 0 0 0 0 0.00% - 132,282 7.78 - 0 0
KMT 8 8 0 0 0 0 0.00% - 78,772 4.63 6.24 0 0
KSD 3.8 3.7 3.8 3.8 3.6 -100 -2.63% 7,400 44,400 2.61 500.00 0 0
KSF 41 41 41 41.1 40.7 0 0.00% 19,700 12,300,000 723.53 35.46 0 0
KSQ 2 2 2 2.1 2 0 0.00% 149,700 60,000 3.53 - 0 0
KST 12.3 11.5 12 12 11.5 -800 -6.50% 2,000 68,908 4.05 8.25 0 100
KSV 30.5 31.2 30.9 33 30.7 +700 +2.30% 18,200 6,240,000 367.06 49.90 0 0
KTS 44.5 45 44.5 45.4 42 +500 +1.12% 3,900 228,150 13.42 10.95 0 0
KTT 3 3 2.9 3 2.9 0 0.00% 2,600 8,865 0.52 - 0 0
L14 46.9 48.8 47 50.9 47 +1,900 +4.05% 1,443,300 1,505,935 88.58 92.65 0 3,710
L18 36.9 36.5 37 37 35 -400 -1.08% 45,300 1,391,253 81.84 33.96 0 0
L40 19 19 0 0 0 0 0.00% - 67,963 4.00 - 0 0
L43 4.2 4.2 0 0 0 0 0.00% - 14,700 0.86 - 0 0
L61 5.1 5.1 0 0 0 0 0.00% - 38,639 2.27 - 0 0
L62 3.3 3.2 3.2 3.2 3.2 -100 -3.03% 500 26,554 1.56 - 0 0
LAS 14.6 14.5 14.6 14.8 14 -100 -0.68% 1,120,200 1,636,418 96.26 11.50 8,000 20
LBE 14.6 16 16 16 16 +1,400 +9.59% 100 31,999 1.88 8.43 0 0
LCD 26.7 26.7 0 0 0 0 0.00% - 40,049 2.36 351.32 0 0
LDP 14.8 14.9 14.6 15.4 14.5 +100 +0.68% 75,000 189,277 11.13 - 0 0
LHC 51.9 52.8 51.8 52.8 51.7 +900 +1.73% 1,300 760,320 44.72 9.37 0 0
LIG 4.5 4.8 4.6 4.8 4.4 +300 +6.67% 2,852,700 452,259 26.60 36.63 0 0
MAC 12.4 13.6 13.6 13.6 12.4 +1,200 +9.68% 260,800 205,901 12.11 14.17 500 0
MAS 28.1 28.1 0 0 0 0 0.00% - 119,922 7.05 2769.23 0 0
MBG 4.4 4.3 4.4 4.4 4.2 -100 -2.27% 1,227,700 516,940 30.41 5.10 0 0
MBS 23.4 22.6 23.4 23.5 22.1 -800 -3.42% 10,386,300 9,890,654 581.80 8.55 5,900 39,800
MCC 11 11 0 0 0 0 0.00% - 54,847 3.23 17.90 0 0
MCF 8.6 8.5 8.5 8.5 8.2 -100 -1.16% 25,300 91,612 5.39 9.15 0 1,400
MCO 4.6 4.7 4.7 4.8 4.6 +100 +2.17% 68,900 19,288 1.13 69.23 0 0
MDC 11.2 11 10.8 11 10.8 -200 -1.79% 8,900 235,602 13.86 3.06 0 0
MED 26 26 0 0 0 0 0.00% - 322,660 18.98 46.93 0 0
MEL 6.2 6.2 0 0 0 0 0.00% - 93,000 5.47 16.67 0 0
MHL 3.3 3.3 0 0 0 0 0.00% - 17,452 1.03 0.98 0 0
MIM 4.2 4.2 0 0 0 0 0.00% - 14,321 0.84 - 0 0
MKV 9.4 9.4 0 0 0 0 0.00% - 47,000 2.76 9.57 0 0
MST 5.5 5.4 5.5 5.6 5.2 -100 -1.82% 2,068,200 410,423 24.14 4.43 0 0
MVB 23 22 20.7 22.5 20.7 -1,000 -4.35% 700 2,310,000 135.88 14.23 100 0
NAG 9 9.1 9 9.1 8.9 +100 +1.11% 70,700 287,984 16.94 17.18 0 0
NAP 12.5 13.1 11.3 13.1 11.3 +600 +4.80% 2,100 281,875 16.58 10.97 0 0
NBC 11.1 11.7 11.1 11.7 11.1 +600 +5.41% 456,000 432,890 25.46 8.70 0 0
NBP 12.5 12.5 0 0 0 0 0.00% - 160,819 9.46 7.69 0 0
NBW 23.1 23.1 0 0 0 0 0.00% - 251,790 14.81 14.50 0 0
NDN 10 10.1 10 10.2 9.8 +100 +1.00% 557,800 723,745 42.57 - 0 19,430
NDX 6.5 6.5 6.5 6.5 6.5 0 0.00% 100 62,319 3.67 6.84 100 0
NET 60 60 64 64 60 0 0.00% 800 1,343,902 79.05 11.15 0 0
NFC 12.9 14 14 14 14 +1,100 +8.53% 100 220,238 12.96 7.86 0 0
NHC 35.8 35.8 0 0 0 0 0.00% - 108,887 6.41 33.82 0 0
NRC 4.6 4.7 4.7 4.8 4.6 +100 +2.17% 2,045,600 435,209 25.60 - 0 0
NSH 4.8 4.7 4.6 4.8 4.4 -100 -2.08% 38,800 97,259 5.72 27.27 0 0
NST 7.1 7.2 7.2 7.2 7 +100 +1.41% 6,500 80,654 4.74 9.31 4,100 0
NTH 56 56 0 0 0 0 0.00% - 604,915 35.58 9.07 0 0
NTP 36.4 37.3 36.4 37.4 36.1 +900 +2.47% 90,100 4,833,160 284.30 9.53 0 500
NVB 10.8 11.6 10.8 11.6 10.8 +800 +7.41% 431,900 6,458,922 379.94 975000 0 41,500
OCH 7 7 6.9 7 6.8 0 0.00% 14,600 1,400,000 82.35 15.64 300 0
ONE 5.4 5.5 5.4 5.5 5.3 +100 +1.85% 14,400 43,415 2.55 6.65 0 0
PBP 11.1 11.2 11.1 11.2 10.9 +100 +0.90% 3,800 53,755 3.16 10.04 0 0
PCE 19.6 19.6 0 0 0 0 0.00% - 196,000 11.53 11.86 0 0
PCG 6.2 6.7 6.7 6.7 6.7 +500 +8.06% 100 126,429 7.44 - 0 0
PCH 9.9 9.8 10 10 9.7 -100 -1.01% 10,000 215,600 12.68 5.90 0 0
PCT 7.2 7.2 7 7.2 7 0 0.00% 600 360,256 21.19 13.64 0 0
PDB 9.1 9.1 9.1 9.3 9 0 0.00% 7,800 81,081 4.77 218.60 0 0
PEN 8.9 8.3 8.3 8.3 8.3 -600 -6.74% 500 41,500 2.44 84.34 0 0
PGN 7.8 7.7 7.7 7.8 7.6 -100 -1.28% 3,200 65,072 3.83 5.05 0 0
PGS 27 26.7 25.3 26.8 25.1 -300 -1.11% 11,700 1,334,968 78.53 15.14 0 0
PGT 3.2 3.2 0 0 0 0 0.00% - 29,574 1.74 - 0 0
PHN 53.1 55 55 55 55 +1,900 +3.58% 100 398,965 23.47 7.11 0 0
PIA 26.2 26.2 0 0 0 0 0.00% - 102,180 6.01 6.44 0 0
PIC 14 13.6 14 14 13.6 -400 -2.86% 700 453,423 26.67 12.95 0 0
PJC 23.8 23.8 0 0 0 0 0.00% - 174,379 10.26 11.38 0 0
PLC 33 32.7 33 33.5 32 -300 -0.91% 271,700 2,642,080 155.42 27.37 100 0
PMB 10 10 10.2 10.2 10 0 0.00% 900 120,000 7.06 8.40 0 0
PMC 85.3 86 80 90.2 80 +700 +0.82% 4,200 802,601 47.21 10.42 0 0
PMP 12.3 12.3 0 0 0 0 0.00% - 51,660 3.04 8.44 0 0
PMS 26.6 28.2 28.2 28.2 28.2 +1,600 +6.02% 200 203,090 11.95 7.35 0 0
POT 17.8 17.8 0 0 0 0 0.00% - 345,854 20.34 20.36 0 0
PPE 11.2 11 12 12 11 -200 -1.79% 60,800 22,000 1.29 8.58 0 0
PPP 14.8 14.8 14.9 14.9 14.8 0 0.00% 2,000 130,240 7.66 7.12 0 0
PPS 10.8 10.8 10.8 10.8 10.8 0 0.00% 7,400 162,000 9.53 11.07 5,000 0
PPT 11 11 10.9 11 10.7 0 0.00% 38,900 173,250 10.19 23.90 0 0
PPY 9 9.1 9.1 9.1 9.1 +100 +1.11% 100 85,030 5.00 3.54 0 0
PRC 19.4 19.3 19.4 19.4 19.3 -100 -0.52% 1,900 23,160 1.36 0.65 0 0
PRE 17.9 18.5 17.6 18.5 17.6 +600 +3.35% 200 1,931,400 113.61 9.32 100 0
PSC 11.9 11.9 0 0 0 0 0.00% - 85,680 5.04 18.08 0 0
PSD 13 12.9 13 13 12.7 -100 -0.77% 13,200 668,580 39.33 4.84 0 0
PSE 10.4 10.3 10.2 10.5 10.2 -100 -0.96% 1,200 128,750 7.57 7.62 0 0
PSI 9.5 9.2 9.5 9.5 8.7 -300 -3.16% 429,400 550,540 32.38 15.77 0 0
PSW 8.1 8 8.1 8.1 8 -100 -1.23% 57,500 136,000 8.00 14.04 0 0
PTD 8.7 7.9 7.9 7.9 7.9 -800 -9.20% 400 25,280 1.49 148.70 0 0
PTI 56 56 60.9 60.9 50.4 0 0.00% 49,000 4,502,160 264.83 - 0 0
PTS 8.7 8.7 8.9 8.9 8.7 0 0.00% 2,200 48,442 2.85 6.11 0 0
PV2 2.7 2.7 2.7 2.8 2.6 0 0.00% 71,800 99,546 5.86 - 0 0
PVB 22.6 21.7 23.5 23.5 21.1 -900 -3.98% 661,300 468,720 27.57 - 2,500 2,800
PVC 16.1 15.6 16.1 16.1 15.3 -500 -3.11% 3,110,300 780,000 45.88 83.98 0 0
PVG 9.2 9.1 9.2 9.2 9 -100 -1.09% 26,900 332,150 19.54 17.67 10,000 0
PVI 45.1 45.3 45.1 45.3 45 +200 +0.44% 2,400 10,611,157 624.19 14.32 1,300 0
PVS 40.2 38.8 40.2 40.2 38.5 -1,400 -3.48% 9,709,500 18,545,092 1,090.89 13.59 14,100 24,600
QHD 40 40 0 0 0 0 0.00% - 220,989 13.00 11.08 0 0
QST 16 16 0 0 0 0 0.00% - 51,840 3.05 3.85 0 0
QTC 11.5 11.9 11.9 11.9 11.9 +400 +3.48% 100 32,130 1.89 14.79 0 0
RCL 13.4 13.3 13.3 13.3 13.3 -100 -0.75% 1,500 184,321 10.84 28.16 0 0
S55 47.3 47.3 0 0 0 0 0.00% - 473,000 27.82 6.30 0 0
S99 9.3 9.5 9.4 9.7 9.2 +200 +2.15% 682,200 892,975 52.53 10.84 0 0
SAF 51 51 0 0 0 0 0.00% - 614,376 36.14 16.68 0 0
SCG 64.3 64.5 64.3 64.7 64 +200 +0.31% 58,100 5,482,500 322.50 164.03 0 0
SCI 12.9 13 13.1 13.2 12.6 +100 +0.78% 75,900 330,328 19.43 9.38 0 0
SD5 7.4 7.4 7.3 7.4 7.2 0 0.00% 115,900 192,399 11.32 10.28 55,400 0
SD6 3.6 3.6 3.6 3.6 3.4 0 0.00% 81,500 125,178 7.36 1450.00 0 0
SD9 8.1 8.1 8.1 8.1 8.1 0 0.00% 11,700 277,295 16.31 14.72 0 0
SDA 5.7 5.8 5.8 5.9 5.7 +100 +1.75% 225,200 151,995 8.94 187.10 0 0
SDC 9.3 9.3 0 0 0 0 0.00% - 24,270 1.43 11.77 0 0
SDG 15.9 16.3 16 16.3 16 +400 +2.52% 300 165,282 9.72 7.34 0 0
SDN 25.5 25.5 0 0 0 0 0.00% - 38,715 2.28 4.77 0 0
SDT 4.1 4.1 4.1 4.1 4.1 0 0.00% 2,500 175,202 10.31 - 0 0
SDU 26.3 26.3 0 0 0 0 0.00% - 526,000 30.94 437.29 0 0
SEB 42.8 43.5 42.8 43.5 42.8 +700 +1.64% 400 1,391,999 81.88 8.02 0 20
SED 18.9 19.1 19.1 19.1 19.1 +200 +1.06% 600 177,091 10.42 5.48 0 0
SFN 17.4 17.4 0 0 0 0 0.00% - 49,836 2.93 6.62 0 0
SGC 71.1 71.1 0 0 0 0 0.00% - 508,193 29.89 10.96 0 0
SGD 19.2 19.2 0 0 0 0 0.00% - 77,626 4.57 646.15 0 0
SGH 30 30 0 0 0 0 0.00% - 370,923 21.82 41.21 0 0
SHE 10.7 10.8 10.6 10.8 10.6 +100 +0.93% 11,600 103,524 6.09 4.50 0 1,100
SHN 6.8 6.6 6.6 6.6 6.6 -200 -2.94% 100 855,407 50.32 370.00 0 0
SHS 19.7 18.9 19.7 19.8 18.4 -800 -4.06% 65,423,100 15,368,663 904.04 38.66 100,200 137,600
SJ1 12.8 13.9 14 14 13.9 +1,100 +8.59% 600 326,430 19.20 20.09 0 0
SJE 20.8 20.8 20.8 21 20.6 0 0.00% 2,200 502,709 29.57 10.73 0 0
SLS 149.9 147 147 148 146 -2,900 -1.93% 46,300 1,439,416 84.67 7.62 400 0
SMN 13.1 13.1 13 13.1 13 0 0.00% 2,400 57,706 3.39 7.50 0 0
SMT 5.8 5.8 5.5 5.8 5.5 0 0.00% 400 31,711 1.87 101.94 0 0
SPC 12.4 12.4 0 0 0 0 0.00% - 130,572 7.68 7.31 0 0
SPI 3.4 3.5 3.4 3.5 3.4 +100 +2.94% 24,900 58,853 3.46 - 0 0
SRA 3.5 3.5 3.5 3.6 3.4 0 0.00% 220,800 151,200 8.89 4.56 0 0
SSM 5.4 5.6 5.6 5.6 5.6 +200 +3.70% 20,200 27,706 1.63 - 0 0
STC 18.5 18.4 18.4 18.4 18.4 -100 -0.54% 400 104,246 6.13 9.77 0 0
STP 8 8 0 0 0 0 0.00% - 64,177 3.78 11.57 0 0
SVN 3.7 3.9 4 4 3.7 +200 +5.41% 1,165,300 81,900 4.82 91.49 0 0
SZB 30.9 30.6 31 32 30.6 -300 -0.97% 3,900 918,000 54.00 8.79 0 0
TA9 10.5 10.4 10.7 11.4 10.4 -100 -0.95% 17,500 129,166 7.60 8.47 0 4,600
TAR 8.2 8.2 0 0 0 0 0.00% - 642,222 37.78 15.11 0 0
TBX 22.3 22.3 0 0 0 0 0.00% - 33,679 1.98 - 0 0
TC6 7.7 7.7 7.7 7.9 7.5 0 0.00% 144,800 250,220 14.72 189.58 0 0
TDN 9.7 9.7 9.7 9.8 9.6 0 0.00% 42,400 285,559 16.80 6.83 0 0
TDT 6.7 6.8 6.6 6.8 6.6 +100 +1.49% 79,100 162,496 9.56 9.44 0 0
TET 29.4 29.4 0 0 0 0 0.00% - 167,666 9.86 17.71 0 0
TFC 8.4 8 8.4 8.5 8 -400 -4.76% 18,300 134,640 7.92 4.00 0 0
THB 11 11 0 0 0 0 0.00% - 125,670 7.39 15.75 0 0
THD 35.2 35 35.2 35.2 34.9 -200 -0.57% 19,200 13,474,999 792.65 55.95 0 4,320
THS 10 10 0 0 0 0 0.00% - 27,000 1.59 11.83 0 0
THT 12.8 12.8 12.9 12.9 12.7 0 0.00% 12,000 314,484 18.50 4.41 0 0
TIG 11.3 11.3 11.3 11.5 11 0 0.00% 3,355,800 1,988,873 116.99 5.50 110,100 68,120
TJC 11.5 11.5 0 0 0 0 0.00% - 98,900 5.82 3.06 0 0
TKC 1.2 1.2 0 0 0 0 0.00% - 18,030 1.06 - 0 0
TKG 7.1 7.1 7.2 7.2 6.9 0 0.00% 268,700 44,839 2.64 45.92 0 0
TKU 10.6 10.6 0 0 0 0 0.00% - 496,943 29.23 6.88 0 0
TMB 42.8 41.3 42 42.8 41 -1,500 -3.50% 23,900 619,500 36.44 2.00 0 0
TMC 9.1 9 9 9 9 -100 -1.10% 1,700 111,600 6.56 28.33 0 0
TMX 11.1 11.1 0 0 0 0 0.00% - 66,600 3.92 9.82 0 0
TNG 19.4 19.3 19.3 19.6 18.8 -100 -0.52% 2,819,500 2,190,994 128.88 6.32 179,200 136,980
TOT 16 16.5 16.2 17 16 +500 +3.13% 4,000 99,734 5.87 6.50 0 0
TPH 14.1 14.1 0 0 0 0 0.00% - 29,553 1.74 19.13 0 0
TPP 9.9 9.9 0 0 0 0 0.00% - 445,500 26.21 25.35 0 0
TSB 45.1 44 45.1 45.1 44 -1,100 -2.44% 13,800 296,801 17.46 69.67 400 0
TTC 13 13 0 0 0 0 0.00% - 77,227 4.54 5.89 0 0
TTH 4.1 4 4 4.2 4 -100 -2.44% 672,300 149,499 8.79 - 0 0
TTL 8.1 8.1 0 0 0 0 0.00% - 339,015 19.94 80.51 0 0
TTT 32.4 32.4 32.4 32.4 32.4 0 0.00% 200 148,075 8.71 11.77 0 0
TTZ 1.8 1.8 0 0 0 0 0.00% - 13,627 0.80 - 0 0
TV3 11.1 11.3 11.4 11.4 11 +200 +1.80% 32,000 107,545 6.33 7.71 0 0
TV4 13.8 14 13.9 14 13.8 +200 +1.45% 27,000 276,941 16.29 6.00 0 0
TVC 5.5 5.5 0 0 0 0 0.00% - 652,359 38.37 - 0 0
TVD 13.1 13.4 13.2 13.4 13.2 +300 +2.29% 86,300 602,502 35.44 3.77 0 0
TXM 5.6 5.5 5.6 5.8 5.1 -100 -1.79% 31,400 38,500 2.26 1133.33 0 0
UNI 8.2 8 8.1 8.1 8 -200 -2.44% 40,100 124,941 7.35 550.00 0 0
V12 12 12 0 0 0 0 0.00% - 139,632 8.21 10.35 0 0
V21 6.1 6.1 6 6.1 5.9 0 0.00% 38,400 73,199 4.31 45.45 0 0
VBC 18.1 18.1 0 0 0 0 0.00% - 135,749 7.99 6.69 0 0
VC1 8.7 9.5 9.4 9.5 9.4 +800 +9.20% 200 114,000 6.71 24.48 0 0
VC2 10.9 10.7 10.9 11.1 10.4 -200 -1.83% 430,300 719,034 42.30 15.20 0 0
VC3 24 24 23.9 24.4 23.4 0 0.00% 832,500 2,681,813 157.75 28.53 0 0
VC6 11.9 11.8 11 11.8 11 -100 -0.84% 200 103,839 6.11 7.60 0 0
VC7 14.8 16.2 15 16.2 15 +1,400 +9.46% 2,059,600 778,334 45.78 26.44 0 0
VC9 5.7 5.6 5.7 5.7 5.4 -100 -1.75% 13,500 93,493 5.50 31.01 0 0
VCC 14.4 14.3 14.4 14.5 14 -100 -0.69% 94,500 343,200 20.19 20.06 0 0
VCM 14.7 14.7 0 0 0 0 0.00% - 44,100 2.59 293.33 0 0
VCS 56.7 56.7 57 57.3 56 0 0.00% 66,400 9,072,000 533.65 8.75 20,600 0
VDL 13.5 13.5 0 0 0 0 0.00% - 197,872 11.64 - 0 0
VE1 3.7 3.7 0 0 0 0 0.00% - 21,946 1.29 - 0 0
VE3 13.6 12.3 12.3 12.3 12.3 -1,300 -9.56% 100 16,232 0.95 500.00 0 0
VE4 288.2 288.2 0 0 0 0 0.00% - 296,270 17.43 - 0 0
VE8 4.4 4.7 4.4 4.8 4.4 +300 +6.82% 43,000 8,460 0.50 - 0 2,000
VFS 19.3 19 19.2 19.4 18.6 -300 -1.55% 318,200 2,280,000 134.12 42.30 0 0
VGP 33.6 33.6 0 0 0 0 0.00% - 262,951 15.47 9.89 0 0
VGS 23.8 23.4 23.9 23.9 22.2 -400 -1.68% 2,181,500 1,246,510 73.32 6.48 0 0
VHE 3.3 3.3 3.3 3.3 3.2 0 0.00% 325,100 109,362 6.43 65.91 0 0
VHL 14.2 15.2 14.2 15.2 14.2 +1,000 +7.04% 1,100 380,000 22.35 4800.00 100 0
VIF 17.2 17 17.2 17.2 17 -200 -1.16% 700 5,950,000 350.00 9.01 0 0
VIG 8.1 8 8.1 8.1 7.6 -100 -1.23% 1,100,900 361,066 21.24 78.95 0 0
VIT 14.2 14.5 14.8 14.8 14.5 +300 +2.11% 2,400 724,995 42.65 18.66 0 0
VLA 18 18 18 18 18 0 0.00% 300 35,964 2.12 30.59 0 0
VMC 8.2 8.2 8.1 8.2 8.1 0 0.00% 200 177,117 10.42 60.71 0 0
VMS 34 34 0 0 0 0 0.00% - 306,000 18.00 16.87 0 0
VNC 50 50 50 50 50 0 0.00% 500 524,978 30.88 9.58 0 0
VNF 8.1 8 8.3 8.8 8 -100 -1.23% 4,800 253,603 14.92 13.73 0 0
VNR 23.6 23.5 23.6 23.6 23.4 -100 -0.42% 1,900 3,896,549 229.21 8.00 0 0
VNT 48 45.1 45.1 45.1 45.1 -2,900 -6.04% 100 750,649 44.16 - 0 0
VSA 20.7 20.8 21.1 21.1 20.7 +100 +0.48% 2,300 293,207 17.25 7.22 0 0
VSM 17.7 17.7 0 0 0 0 0.00% - 59,383 3.49 4.47 0 0
VTC 9.5 9.5 9.5 9.5 9.5 0 0.00% 100 43,027 2.53 119.39 0 0
VTH 10 10.9 10.9 10.9 10.9 +900 +9.00% 100 86,110 5.07 23.12 0 0
VTJ 3.3 3.4 3.3 3.4 3.3 +100 +3.03% 1,600 38,760 2.28 30.53 0 0
VTV 4 4 4 4.1 4 0 0.00% 22,800 124,799 7.34 7.59 0 0
VTZ 8.2 8.1 8.3 8.3 8.1 -100 -1.22% 120,400 348,300 20.49 8.24 0 0
WCS 174.1 174.1 0 0 0 0 0.00% - 435,250 25.60 13.36 0 0
WSS 6.7 6.5 6.7 6.7 6.4 -200 -2.99% 56,500 326,950 19.23 - 0 0
X20 9.5 8.6 8.6 8.6 8.6 -900 -9.47% 4,600 148,350 8.73 6.40 0 0
合計 309,922,428 18,230.73 1,053,600 880,910
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