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

2022/05/18 VNT
※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 309.84
-5.60/-1.77%
売買高 78,016,389 株
（前日比 +10.73%）
売買高（相対取引を含む） 83,305,369 株
（前日比 +4.47%）
値上がり銘柄数 98
値下がり銘柄数 96
変わらず銘柄数 154
総銘柄数 348
売買代金 1,690,526 百万VND
（前日比 +14.54%）
売買代金（相対取引を含む） 1,835,071 百万VND
（前日比 +6.43%）
HNX30 541.06 -5.02 -0.92%
LARGE 328.93 -5.68 -1.70%
MID/SMALL 937.59 -18.92 -1.98%
VNX Allshare 2,038.48 16.51 0.82%
前日終値 315.44 (05/17) 
始値 316.02
高値 317.51
安値 309.84
年初来高値 493.84 (01/07) 
年初来安値 302.39 (05/13) 
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
+0.74 -0.24 +0.27 -0.01 +0.30 +0.52
+0.44 +0.30 -0.14 -0.26 -1.29 - -
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（2022/05/18 VNT）※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 12.2 12.3 12.6 12.8 12.2 +100 +0.82% 205,115 2,563,181 819,871 45.80 11.54 - -
ACM 1.9 1.9 1.9 0 0 0 0.00% - - 96,900 5.41 4.73 - -
ADC 21.2 19.1 19.1 19.1 19.1 -2,100 -9.91% 100 1,910 75,979 4.24 6.60 - -
ALT 17.8 19.5 19.5 19.5 19.5 +1,700 +9.55% 100 1,950 111,866 6.25 13.32 - -
AMC 21.6 22.1 22.1 22.1 22.1 +500 +2.31% 300 6,630 62,985 3.52 7.88 - -
AME 10.8 10.7 10.8 10.8 10.1 -100 -0.93% 12,700 131,480 269,640 15.06 13.72 - -
AMV 8.2 8.2 8.2 8.4 8 0 0.00% 546,045 4,508,626 747,093 41.74 1.42 - -
API 48 48.2 48 49.3 47.8 +200 +0.42% 173,209 8,357,166 1,842,204 102.92 70.57 - -
APP 8.3 8.3 8.3 8.3 8.3 0 0.00% 107 888 39,214 2.19 - - -
APS 21.1 19.2 21.9 22.8 19.2 -1,900 -9.00% 2,450,616 52,722,177 1,593,600 89.03 - - -
ARM 50 50 50 0 0 0 0.00% - - 155,564 8.69 17.31 - -
ART 6.8 6.4 6.8 6.9 6.3 -400 -5.88% 2,775,606 18,282,347 620,304 34.65 5.54 - -
ATS 17 17 17 0 0 0 0.00% 1 17 59,500 3.32 1416.67 - -
BAB 19.7 19.6 19.7 19.9 19.6 -100 -0.51% 12,901 254,570 14,761,456 824.66 15.83 - -
BAX 82 80 74.1 82.5 74.1 -2,000 -2.44% 14,302 1,144,720 656,000 36.65 8.12 - -
BBS 13.3 13.3 13.3 0 0 0 0.00% - - 79,800 4.46 14.22 - -
BCC 14.5 14.9 14.8 15.3 14.7 +400 +2.76% 435,984 6,558,747 1,835,826 102.56 12.56 - -
BCF 38 38 38 0 0 0 0.00% - - 961,416 53.71 10.58 - -
BDB 12.6 12.6 12.6 0 0 0 0.00% - - 14,194 0.79 14.47 - -
BED 41.5 41.5 41.5 0 0 0 0.00% - - 124,500 6.96 18.15 - -
BII 6.5 6.2 6.6 6.7 6.2 -300 -4.62% 1,236,549 7,891,277 357,616 19.98 - - -
BKC 9 9.7 8.7 9.7 8.7 +700 +7.78% 4,601 40,129 113,856 6.36 8.92 - -
BLF 3.9 3.9 3.9 0 0 0 0.00% - - 44,850 2.51 8.50 - -
BNA 32.1 33.2 32.4 33.9 31.8 +1,100 +3.43% 265,600 8,717,590 398,400 22.26 22.82 - -
BPC 10.5 11.5 10.8 11.5 10.8 +1,000 +9.52% 1,200 13,730 43,700 2.44 8.35 - -
BSC 26.8 26.8 26.8 0 0 0 0.00% - - 84,440 4.72 115.02 - -
BST 16 16 17.6 17.6 16 0 0.00% 1,000 16,480 17,600 0.98 15.56 - -
BTS 9.1 9.1 9.1 9.4 8.9 0 0.00% 97,200 885,080 1,124,395 62.82 18.72 - -
BTW 34 34 34 0 0 0 0.00% - - 318,240 17.78 11.46 - -
BVS 19.8 20.2 20.5 21.1 20.2 +400 +2.02% 299,204 6,190,063 1,458,443 81.48 11.93 - -
BXH 13.5 13.5 13.5 0 0 0 0.00% - - 40,663 2.27 11.69 - -
C69 12.3 12.6 12.4 12.7 12 +300 +2.44% 132,100 1,645,120 756,000 42.23 28.31 - -
C92 6.2 6 5.7 6.2 5.6 -200 -3.23% 4,600 27,270 31,878 1.78 - - -
CAG 16.5 15.5 16 16 15.5 -1,000 -6.06% 10,000 155,660 213,900 11.95 57.62 - -
CAN 68 69 69 69 69 +1,000 +1.47% 100 6,900 345,000 19.27 23.61 - -
CAP 99.8 100.8 99.8 100.9 99.8 +1,000 +1.00% 3,200 320,710 527,791 29.49 26.68 - -
CCR 21.2 20 21.2 21.2 19.9 -1,200 -5.66% 900 18,350 489,072 27.32 22.12 - -
CDN 27.8 27.3 28.6 28.6 27.3 -500 -1.80% 500 13,790 2,702,700 150.99 14.68 - -
CEO 37.1 38.1 37.2 40.2 37.2 +1,000 +2.70% 5,164,946 200,579,807 9,804,653 547.75 18.49 - -
CET 7 7.4 6.8 7.4 6.5 +400 +5.71% 17,100 116,280 44,770 2.50 - - -
CIA 13.3 14.2 13.4 14.4 13.3 +900 +6.77% 13,894 193,486 261,026 14.58 7.33 - -
CJC 19.2 19.2 19.2 0 0 0 0.00% - - 76,800 4.29 - - -
CKV 21.1 21.1 21.1 0 0 0 0.00% - - 84,653 4.73 15.88 - -
CLH 31.8 31.8 32 34 31.5 0 0.00% 19,500 621,200 381,600 21.32 8.31 - -
CLM 34.8 34.8 34.8 0 0 0 0.00% - - 382,800 21.39 10.20 - -
CMC 9.3 9.3 9.3 9.3 9.3 0 0.00% 1,100 10,230 42,418 2.37 1328.57 - -
CMS 18.3 19.2 19 19.4 17 +900 +4.92% 26,601 473,389 330,240 18.45 71.38 - -
CPC 22 23 23 23 23 +1,000 +4.55% 200 4,600 93,873 5.24 8.59 - -
CSC 71.8 70.2 73 74.8 70.2 -1,600 -2.23% 52,410 3,793,040 1,601,693 89.48 505.04 - -
CTB 24.1 26.2 25 26.2 25 +2,100 +8.71% 75,300 1,635,120 358,416 20.02 10.16 - -
CTC 6 5.9 6.2 6.2 5.9 -100 -1.67% 165,800 999,190 93,220 5.21 491.67 - -
CTP 5.7 5.6 5.7 5.7 5.5 -100 -1.75% 30,924 173,028 67,760 3.79 10.55 - -
CTT 22.4 24 24 24 24 +1,600 +7.14% 200 4,800 112,736 6.30 16.08 - -
CTX 8.8 8.8 8.8 0 0 0 0.00% - - 694,384 38.79 3.45 - -
CVN 7.4 7.4 7.4 7.6 7.2 0 0.00% 104,000 767,800 146,520 8.19 1.30 - -
CX8 11.1 11.1 11.1 0 0 0 0.00% - - 24,514 1.37 35.46 - -
D11 20.5 21.2 21.7 21.7 21.1 +700 +3.41% 3,900 82,440 138,902 7.76 5.72 - -
DAD 23.4 23.3 21.2 23.3 21.2 -100 -0.43% 200 4,450 108,559 6.06 10.02 - -
DAE 25 25 25 0 0 0 0.00% - - 37,467 2.09 9.95 - -
DC2 10.8 11.1 10.8 11.1 10.3 +300 +2.78% 2,800 29,560 69,397 3.88 3.99 - -
DDG 39.3 39.5 39.3 39.6 39.1 +200 +0.51% 134,900 5,308,440 2,253,075 125.87 33.36 - -
DHP 12.3 12.3 12.3 12.3 12.3 0 0.00% 100 1,230 116,754 6.52 9.66 - -
DHT 40.8 40.8 39 40.8 39 0 0.00% 7,000 279,110 1,077,418 60.19 9.62 - -
DIH 39.9 41.6 41.3 41.8 38.5 +1,700 +4.26% 16,000 664,350 245,867 13.74 140.07 - -
DL1 6.9 6.9 6.9 7.2 6.9 0 0.00% 670,461 4,721,909 733,029 40.95 43.95 - -
DNC 74.7 74.7 74.7 0 0 0 0.00% - - 383,797 21.44 14.90 - -
DNM 38.5 38.5 38.5 0 0 0 0.00% - - 168,538 9.42 19.53 - -
DNP 22 20.8 21.5 21.9 20.8 -1,200 -5.45% 18,020 378,231 2,473,143 138.16 98.58 - -
DP3 96.9 92.5 90 92.5 90 -4,400 -4.54% 8,100 744,250 795,500 44.44 9.83 - -
DPC 14.6 13.6 13.6 13.6 13.6 -1,000 -6.85% 100 1,360 30,427 1.70 5.23 - -
DS3 5.5 5.6 5.7 5.7 5.4 +100 +1.82% 49,564 273,642 59,750 3.34 8.19 - -
DST 8.7 8.9 8.6 9.1 8.6 +200 +2.30% 379,000 3,347,640 286,749 16.02 - - -
DTC 10.3 10 10.3 10.3 10 -300 -2.91% 4,600 46,030 100,000 5.59 8.03 - -
DTD 24.6 24.9 24.7 26 24.6 +300 +1.22% 94,508 2,379,890 765,327 42.76 7.21 - -
DTK 12.9 12.9 12.9 0 0 0 0.00% - - 8,807,700 492.05 15.62 - -
DVG 9.3 9.3 9.4 9.5 9 0 0.00% 802,325 7,413,279 260,400 14.55 9.91 - -
DXP 16.3 16.3 16.3 16.6 16.2 0 0.00% 34,250 560,455 423,589 23.66 10.26 - -
DZM 9.9 9.2 9.2 9.8 9.1 -700 -7.07% 8,600 79,140 49,643 2.77 43.40 - -
EBS 12.2 11.5 12 12 11.5 -700 -5.74% 1,200 14,030 114,604 6.40 12.38 - -
ECI 25.6 25.6 25.6 0 0 0 0.00% - - 45,056 2.52 10.67 - -
EID 21 20.6 20.8 21 19.5 -400 -1.90% 9,700 198,930 309,000 17.26 7.87 - -
EVS 34.1 35.5 33.9 36.5 33.9 +1,400 +4.11% 8,700 302,120 3,656,514 204.27 261.03 - -
FID 4.6 4.5 4.7 4.7 4.4 -100 -2.17% 176,200 804,880 111,222 6.21 - - -
GDW 35.9 35.9 35.9 0 0 0 0.00% - - 341,050 19.05 19.93 - -
GIC 16.9 16.1 15.3 17.7 15.3 -800 -4.73% 500 8,450 195,132 10.90 4.86 - -
GKM 52.8 52.5 52.9 53.1 52 -300 -0.57% 324,300 17,322,460 1,250,230 69.85 273.44 - -
GLT 28 28 28 0 0 0 0.00% - - 227,676 12.72 17.07 - -
GMA 50 50 50 0 0 0 0.00% - - 300,000 16.76 73.75 - -
GMX 18.1 18.1 19.4 19.4 17.3 0 0.00% 1,200 21,770 163,524 9.14 5.20 - -
HAD 15 15 15 15 15 0 0.00% 2,000 30,000 60,000 3.35 6.05 - -
HAT 21.8 21.8 21.8 21.8 19.8 0 0.00% 1,703 36,925 68,081 3.80 5.89 - -
HBS 7.5 7.5 7.5 7.8 7.5 0 0.00% 25,300 192,560 247,500 13.83 340.91 - -
HCC 11.8 11.8 11.8 0 0 0 0.00% - - 76,919 4.30 6.04 - -
HCT 16 16 16 0 0 0 0.00% - - 32,262 1.80 16.56 - -
HDA 24.9 24.8 24.8 25 23.5 -100 -0.40% 1,195,000 28,887,540 285,200 15.93 16.45 - -
HEV 35.9 35.8 35.8 35.8 35.8 -100 -0.28% 200 7,160 35,800 2.00 24.30 - -
HGM 50 50 50 0 0 0 0.00% - - 596,036 33.30 101.21 - -
HHC 84.5 84.5 84.5 0 0 0 0.00% - - 1,387,913 77.54 33.98 - -
HHG 4.1 4 4.2 4.2 4 -100 -2.44% 322,200 1,310,700 139,585 7.80 333.33 - -
HJS 33 33 33 33 33 0 0.00% 200 6,600 692,997 38.71 14.11 - -
HKT 6.3 6.3 6.4 6.5 5.8 0 0.00% 2,900 18,050 38,651 2.16 787.50 - -
HLC 14.2 14.5 14.2 14.5 14.2 +300 +2.11% 1,663 23,953 368,520 20.59 24.17 - -
HLD 37 37.3 37 37.8 36.2 +300 +0.81% 9,000 335,390 746,000 41.68 9.83 - -
HMH 19.8 19.8 19.8 0 0 0 0.00% - - 254,383 14.21 23.54 - -
HMR 10.8 10.5 10.5 10.5 10.1 -300 -2.78% 5,000 51,850 - - 13.85 - -
HOM 8 7.9 8.1 8.1 7.8 -100 -1.25% 57,850 461,320 568,782 31.78 26.69 - -
HPM 15 15 15 0 0 0 0.00% 380,000 5,472,000 57,000 3.18 - - -
HTC 36.3 39.9 33 39.9 33 +3,600 +9.92% 9,800 390,330 438,900 24.52 14.45 - -
HTP 37.5 37.3 37 37.7 35 -200 -0.53% 101,300 3,784,700 3,424,326 191.30 189.34 - -
HUT 23.4 23.8 24.3 24.5 23.1 +400 +1.71% 2,229,897 52,899,621 8,297,441 463.54 112.26 - -
HVT 58.9 58 63.3 63.3 58 -900 -1.53% 2,400 139,780 637,307 35.60 16.06 - -
ICG 11.7 12 12.2 12.4 11.6 +300 +2.56% 1,600 19,020 210,864 11.78 17.94 - -
IDC 48.3 49.4 49 50.3 48.3 +1,100 +2.28% 2,432,560 120,051,354 14,820,000 827.93 42.99 - -
IDJ 19.1 18.6 19.3 20 18.5 -500 -2.62% 2,790,452 54,076,180 2,734,683 152.78 20.85 - -
IDV 53.5 53 53.5 53.6 52.7 -500 -0.93% 6,350 338,485 1,114,243 62.25 9.68 - -
INC 15.5 15.5 15.5 0 0 0 0.00% - - 31,000 1.73 15.83 - -
INN 47.8 47 45.1 50.6 45.1 -800 -1.67% 4,600 217,630 844,026 47.15 10.37 - -
IPA 32.7 32.9 33.2 34.3 32.7 +200 +0.61% 477,400 15,891,910 5,862,665 327.52 22.99 - -
ITQ 5.8 5.7 5.9 5.9 5.6 -100 -1.72% 230,210 1,327,948 181,507 10.14 190.00 - -
IVS 9.4 9.4 9.7 9.7 9.4 0 0.00% 23,400 222,540 651,890 36.42 - - -
KDM 24 25.7 25.5 26.4 24.5 +1,700 +7.08% 47,501 1,248,026 182,470 10.19 93.45 - -
KHS 32.5 32.5 32.5 0 0 0 0.00% - - 392,956 21.95 15.57 - -
KKC 20.3 20.3 20.3 0 0 0 0.00% - - 105,556 5.90 - - -
KLF 4.6 4.4 4.6 4.7 4.3 -200 -4.35% 4,216,753 18,827,480 727,551 40.65 550.00 - -
KMT 11.4 11.4 11.4 0 0 0 0.00% - - 112,251 6.27 15.41 - -
KSD 8.5 8.5 8.5 8.5 8.2 0 0.00% 6,519 54,513 102,000 5.70 22.25 - -
KSF 99.1 91.8 98.6 98.6 91.8 -7,300 -7.37% 85,400 8,100,280 27,540,000 1,538.55 103.73 - -
KSQ 4.4 4.4 4.4 4.5 4.3 0 0.00% 54,900 239,580 132,000 7.37 - - -
KST 16.4 16.4 16.4 0 0 0 0.00% - - 98,269 5.49 5.42 - -
KTS 17.7 17.7 17.7 0 0 0 0.00% - - 89,739 5.01 22.01 - -
KTT 11.8 11.1 11.8 11.8 11.1 -700 -5.93% 4,300 48,620 32,801 1.83 14.70 - -
KVC 4.3 4.2 4.3 4.4 4.1 -100 -2.33% 506,100 2,143,790 207,900 11.61 34.71 - -
L14 140.8 148 149 154 145 +7,200 +5.11% 241,862 35,949,190 3,971,527 221.87 33.22 - -
L18 36 37 35.9 38.1 35.9 +1,000 +2.78% 71,500 2,655,100 1,410,312 78.79 35.78 - -
L35 6.1 6.1 6.1 0 0 0 0.00% - - 19,917 1.11 81.33 - -
L40 27.2 24.5 24.5 26.9 24.5 -2,700 -9.93% 2,000 51,640 - - 18.66 - -
L43 4.7 5.1 5 5.1 5 +400 +8.51% 400 2,030 17,850 1.00 175.86 - -
L61 8.2 8.2 8.2 0 0 0 0.00% - - 62,125 3.47 - - -
L62 5.3 5.4 5.1 5.4 5.1 +100 +1.89% 5,000 25,530 44,811 2.50 21.01 - -
LAS 13.5 14.4 14.8 14.8 13.7 +900 +6.67% 465,314 6,527,146 1,625,132 90.79 720.00 - -
LBE 26.1 26.1 26.1 0 0 0 0.00% - - 28,603 1.60 18.55 - -
LCD 26.7 26.7 26.7 0 0 0 0.00% - - 40,049 2.24 32.01 - -
LCS 2.7 2.7 2.7 0 0 0 0.00% - - 20,520 1.15 16.98 - -
LDP 18 16.6 16.5 18.9 16.3 -1,400 -7.78% 23,700 409,170 210,872 11.78 16.35 - -
LHC 129 132 140.1 141 127 +3,000 +2.33% 6,800 882,910 950,400 53.09 9.30 - -
LIG 8.2 8.2 8.2 8.5 8.1 0 0.00% 567,600 4,695,010 735,820 41.11 21.98 - -
LM7 4.2 4.4 4.4 4.4 4.4 +200 +4.76% 100 440 22,000 1.23 107.32 - -
LUT 7 7 7 7 6.8 0 0.00% 10,700 73,120 104,720 5.85 2333.33 - -
MAC 7 6.7 7 7.7 6.7 -300 -4.29% 437,410 3,231,083 101,436 5.67 8.42 - -
MAS 39 39 39 0 0 0 0.00% - - 166,440 9.30 12.20 - -
MBG 8.9 9.1 8.9 9.4 8.9 +200 +2.25% 874,913 8,011,563 658,433 36.78 18.35 - -
MBS 22.7 22.6 23 24.2 22.5 -100 -0.44% 893,595 20,736,227 6,047,488 337.85 12.01 - -
MCC 10.2 10.2 10.2 0 0 0 0.00% - - 50,858 2.84 9.89 - -
MCF 9.3 9.5 9.3 9.6 9.1 +200 +2.15% 28,498 262,177 102,389 5.72 12.26 - -
MCO 4.7 4.8 4.9 4.9 4.8 +100 +2.13% 4,400 21,160 19,699 1.10 300.00 - -
MDC 11.2 11.2 12 12 10.7 0 0.00% 2,055 22,998 239,885 13.40 9.52 - -
MED 26.8 26.8 26.8 0 0 0 0.00% - - 332,588 18.58 4.69 - -
MEL 13.6 13.1 13.8 13.8 12.4 -500 -3.68% 6,400 82,180 196,500 10.98 28.60 - -
MHL 7.1 7.2 7.2 7.5 7.2 +100 +1.41% 23,301 173,877 38,078 2.13 38.71 - -
MIM 9.2 8.3 8.3 8.3 8.3 -900 -9.78% 200 1,660 28,302 1.58 - - -
MKV 13.9 12.9 12.9 12.9 12.9 -1,000 -7.19% 100 1,290 64,500 3.60 37.94 - -
MST 14.8 14.8 15 15 14.6 0 0.00% 1,865,465 27,217,204 1,008,482 56.34 38.05 - -
MVB 23 23 23 23 23 0 0.00% 300 6,900 2,415,000 134.92 8.57 - -
NAG 15.9 16.1 16 16.5 15.6 +200 +1.26% 277,750 4,452,730 268,590 15.01 17.71 - -
NAP 11.8 11.8 11.8 0 0 0 0.00% - - 253,903 14.18 28.71 - -
NBC 15 15.7 15.1 16.5 15 +700 +4.67% 361,738 5,712,579 580,886 32.45 17.05 - -
NBP 21.2 21.2 21.2 0 0 0 0.00% - - 272,749 15.24 23.56 - -
NBW 20.7 20.7 20.7 0 0 0 0.00% - - 225,630 12.61 16.63 - -
NDN 13.7 13.9 14 14 13.7 +200 +1.46% 243,475 3,366,083 996,045 55.64 9.73 - -
NDX 7.5 7.5 7.6 7.6 7.4 0 0.00% 29,600 220,260 71,907 4.02 5.26 - -
NET 54.9 52.8 52.1 53.5 52 -2,100 -3.83% 3,200 167,810 1,182,634 66.07 15.85 - -
NFC 15.5 15.5 15.5 15.5 15.5 0 0.00% 4,800 74,400 243,835 13.62 26.23 - -
NHC 32 32 32 0 0 0 0.00% - - 97,329 5.44 8.89 - -
NRC 17.1 17.1 17 17.2 16.9 0 0.00% 436,026 7,427,247 1,439,627 80.43 3.66 - -
NSH 8 8 8 8.2 7.9 0 0.00% 58,811 475,258 165,547 9.25 97.56 - -
NST 8.1 8.2 8.1 8.3 7.7 +100 +1.23% 1,900 15,350 91,856 5.13 6.22 - -
NTH 42 42 42 0 0 0 0.00% - - 453,686 25.35 12.55 - -
NTP 46.1 46.7 48 48 45 +600 +1.30% 40,213 1,838,132 5,501,082 307.32 11.21 - -
NVB 35 33.9 34.9 35 33.9 -1,100 -3.14% 3,046,277 106,574,392 13,790,642 770.43 262.79 - -
OCH 11.5 11.3 12 12.1 11.3 -200 -1.74% 167,800 1,941,360 2,260,000 126.26 58.85 - -
ONE 8 8 8.5 8.5 8 0 0.00% 7,017 56,725 63,149 3.53 18.43 - -
PBP 18.1 17.5 18.2 19.6 17.5 -600 -3.31% 34,509 635,265 83,992 4.69 19.64 - -
PCE 22.8 22.6 22.1 22.7 22 -200 -0.88% 13,900 314,850 226,000 12.63 18.99 - -
PCG 6.5 6.5 6.6 6.6 6.3 0 0.00% 12,930 82,791 122,655 6.85 - - -
PCT 7.9 7.8 7.9 8.4 7.8 -100 -1.27% 4,700 36,800 179,400 10.02 10.64 - -
PDB 24.6 24.8 25 26.1 23.5 +200 +0.81% 42,500 1,065,200 220,968 12.34 11.93 - -
PDC 8.3 8.4 8.3 9 7.6 +100 +1.20% 11,300 91,540 126,000 7.04 73.04 - -
PEN 9.8 9.8 9.8 9.8 9.8 0 0.00% 200 1,960 49,000 2.74 17.35 - -
PGN 14 14.2 14 14.2 13.8 +200 +1.43% 67,612 958,579 107,148 5.99 9.09 - -
PGS 25 24.3 25 25 24.1 -700 -2.80% 25,223 614,098 1,214,971 67.88 23.39 - -
PGT 7.2 7.2 7.3 7.3 6.9 0 0.00% 410 2,932 64,883 3.62 - - -
PHN 39.5 39.5 39.5 0 0 0 0.00% - - 286,529 16.01 13.72 - -
PHP 19 19 19 19.5 19 0 0.00% 21,700 416,510 6,212,240 347.05 16.02 - -
PIA 32.3 32.3 29.1 32.3 29.1 0 0.00% 230 7,100 125,970 7.04 7.48 - -
PIC 12.3 12.3 12.3 12.3 12.3 0 0.00% 100 1,230 410,081 22.91 22.12 - -
PJC 25.3 25.3 25.3 0 0 0 0.00% - - 185,370 10.36 6.42 - -
PLC 29.4 30.3 30 30.8 29.8 +900 +3.06% 159,640 4,828,924 2,448,166 136.77 18.95 - -
PMB 14.3 14.1 13.5 14.2 13.5 -200 -1.40% 14,800 206,710 169,200 9.45 17.36 - -
PMC 65.3 65.3 65.3 0 0 0 0.00% - - 609,417 34.05 11.22 - -
PMP 16.7 16.7 16.7 0 0 0 0.00% - - 70,140 3.92 20.98 - -
PMS 25.3 24.6 24.6 24.6 24.6 -700 -2.77% 500 12,300 177,164 9.90 11.29 - -
POT 37 36.6 37.9 37.9 34.1 -400 -1.08% 7,448 263,210 711,138 39.73 40.67 - -
PPE 14.1 14.1 14.1 0 0 0 0.00% - - 28,200 1.58 - - -
PPP 14.9 14.9 14.9 14.9 14.7 0 0.00% 4,100 61,010 131,120 7.33 11.33 - -
PPS 12.1 13 13.1 13.1 13 +900 +7.44% 400 5,230 195,000 10.89 17.36 - -
PPY 12.3 12.2 11.4 12.2 11.3 -100 -0.81% 1,200 13,730 105,553 5.90 5.85 - -
PRC 16.6 16.6 16.6 0 0 0 0.00% - - 19,920 1.11 13.88 - -
PRE 18.6 20 18.6 20 18.2 +1,400 +7.53% 9,500 175,320 1,456,000 81.34 10.81 - -
PSC 15 15 15 0 0 0 0.00% - - 108,000 6.03 6.95 - -
PSD 28.4 28.6 29 29.2 27.5 +200 +0.70% 12,500 352,860 877,523 49.02 18.79 - -
PSE 16.3 17.2 16.3 17.3 16 +900 +5.52% 45,600 750,190 215,000 12.01 25.33 - -
PSI 9.2 9.3 9.3 9.8 9.2 +100 +1.09% 126,733 1,196,933 556,524 31.09 87.74 - -
PSW 14.6 14.8 15 15.4 14.3 +200 +1.37% 20,400 296,360 251,600 14.06 52.67 - -
PTD 18.1 18.1 18.1 0 0 0 0.00% - - 57,920 3.24 18.56 - -
PTI 67 67 67 0 0 0 0.00% - - 5,386,513 300.92 49.48 - -
PTS 12.8 12.8 11.9 12.8 11.9 0 0.00% 800 9,810 71,270 3.98 13.84 - -
PV2 4.4 4.4 4.5 4.6 4.4 0 0.00% 158,100 703,610 162,223 9.06 12.72 - -
PVB 15.2 15 15.4 15.5 15 -200 -1.32% 64,800 990,350 324,000 18.10 8.67 - -
PVC 22.2 21.4 23.2 23.2 21.4 -800 -3.60% 2,314,993 50,734,757 1,070,000 59.78 56.32 - -
PVG 10.2 10 10.4 10.5 10 -200 -1.96% 243,400 2,484,970 365,000 20.39 1666.67 - -
PVI 50 49.5 50 51 49.5 -500 -1.00% 59,713 2,985,936 11,594,972 647.76 18.87 - -
PVL 6.8 6.9 6.9 7.3 6.8 +100 +1.47% 460,990 3,219,272 345,000 19.27 - - -
PVS 27.6 26.9 27.8 28.1 26.7 -700 -2.54% 14,733,593 400,808,229 12,857,293 718.28 16.79 - -
QHD 48.5 48.5 48.5 0 0 0 0.00% - - 267,949 14.97 21.75 - -
QST 17.2 17.2 17.2 0 0 0 0.00% - - 55,728 3.11 9.00 - -
QTC 16.2 16.2 16.2 0 0 0 0.00% - - 43,740 2.44 7.34 - -
RCL 19 19 19 0 0 0 0.00% - - 239,380 13.37 15.02 - -
S55 59 61 60.9 63.5 60.9 +2,000 +3.39% 2,701 167,002 610,000 34.08 19.00 - -
S99 12.8 12.8 12.8 13.2 12.8 0 0.00% 106,505 1,377,095 671,062 37.49 24.43 - -
SAF 61.7 61.7 61.7 0 0 0 0.00% - - 620,442 34.66 11.63 - -
SCG 69.9 67.9 69.5 69.5 67.8 -2,000 -2.86% 567,700 38,931,110 5,771,500 322.43 - - -
SCI 15 14.8 15.1 15.5 14.8 -200 -1.33% 90,501 1,355,545 376,066 21.01 4.27 - -
SD2 8.2 8.3 9 9 8.3 +100 +1.22% 4,500 38,780 119,715 6.69 - - -
SD4 5.6 5.7 5.7 5.7 5.7 +100 +1.79% 4,100 23,370 58,710 3.28 9.02 - -
SD5 10 10 10.1 10.1 9.8 0 0.00% 13,200 130,070 259,998 14.53 13.02 - -
SD6 5.2 5.1 5.5 5.5 5.1 -100 -1.92% 29,200 151,260 177,335 9.91 31.29 - -
SD9 8.9 8.9 8.7 8.9 8.7 0 0.00% 62,900 553,500 304,683 17.02 28.62 - -
SDA 23 22.6 23.1 24.4 22.6 -400 -1.74% 169,800 3,966,200 592,255 33.09 - - -
SDC 9.8 9.8 9.8 0 0 0 0.00% - - 25,575 1.43 17.69 - -
SDG 34.9 34.9 34.9 0 0 0 0.00% - - 353,886 19.77 6.32 - -
SDN 53.6 53.6 53.6 0 0 0 0.00% 4 193 81,376 4.55 15.74 - -
SDT 5.6 5.5 5.5 5.7 5.5 -100 -1.79% 32,500 179,120 235,028 13.13 30.39 - -
SDU 20.8 20.8 20.8 0 0 0 0.00% - - 416,000 23.24 495.24 - -
SEB 50.2 50.2 50.2 0 0 0 0.00% - - 1,606,398 89.74 15.30 - -
SED 22.4 22.3 21.5 22.3 20.6 -100 -0.45% 3,600 77,250 206,761 11.55 7.10 - -
SFN 25.4 25.4 25.4 0 0 0 0.00% - - 72,749 4.06 14.92 - -
SGC 82.5 82.5 82.5 0 0 0 0.00% - - 589,675 32.94 18.06 - -
SGD 15.4 15.4 15.4 0 0 0 0.00% - - 62,262 3.48 16.14 - -
SGH 33.6 33.6 33.6 0 0 0 0.00% - - 415,434 23.21 22.64 - -
SHE 13.8 14 13.8 14.2 13.8 +200 +1.45% 5,700 79,900 111,831 6.25 2.72 - -
SHN 10.7 10.9 10.9 10.9 10.4 +200 +1.87% 2,402 25,861 1,412,718 78.92 20.07 - -
SHS 16.8 16.5 16.8 18 16.5 -300 -1.79% 12,252,125 210,332,834 5,366,873 299.83 12.14 - -
SIC 20.9 20.9 20.9 0 0 0 0.00% - - 501,585 28.02 6.60 - -
SJ1 14.5 14.5 14.5 0 0 0 0.00% - - 321,248 17.95 12.12 - -
SJE 27 27 27 0 0 0 0.00% 80 2,000 593,239 33.14 7.15 - -
SLS 137.8 141 136 141 136 +3,200 +2.32% 3,106 432,060 1,380,664 77.13 21.83 - -
SMN 13.2 13.7 13.3 13.7 13.1 +500 +3.79% 2,000 26,620 60,075 3.36 7.78 - -
SMT 14.7 14.2 14.7 15 13.6 -500 -3.40% 13,803 195,533 77,638 4.34 - - -
SPC 17.6 18 18 18 18 +400 +2.27% 200 3,600 189,540 10.59 4.90 - -
SPI 6.3 6.3 6.5 6.5 5.8 0 0.00% 26,500 160,020 105,935 5.92 484.62 - -
SRA 8.1 8.1 8.3 8.4 8 0 0.00% 168,315 1,369,522 349,920 19.55 1.75 - -
SSM 8 8 7.6 8 7.6 0 0.00% 1,800 13,921 39,580 2.21 4.20 - -
STC 21.5 21.5 21.5 0 0 0 0.00% - - 121,809 6.80 10.52 - -
STP 8.8 8.8 8.8 0 0 0 0.00% - - 70,594 3.94 10.45 - -
SVN 7.2 7.2 7.2 7.2 7.1 0 0.00% 48,200 343,650 151,200 8.45 1800.00 - -
SZB 38.5 38.8 38.4 41 35.6 +300 +0.78% 11,700 431,530 1,164,000 65.03 12.05 - -
TA9 15.9 14.9 15.9 15.9 14.8 -1,000 -6.29% 16,800 259,820 185,055 10.34 8.87 - -
TAR 24.5 24.5 24.7 25.5 24.4 0 0.00% 770,010 19,237,629 1,131,898 63.23 15.00 - -
TBX 22.3 22.3 22.3 0 0 0 0.00% - - 33,679 1.88 - - -
TC6 9.5 9.5 9.6 9.8 9.4 0 0.00% 170,700 1,638,730 308,713 17.25 51.35 - -
TDN 14.9 15.3 15.6 15.6 14.9 +400 +2.68% 111,600 1,691,680 450,418 25.16 4.47 - -
TDT 10.1 10 10.2 10.2 9.9 -100 -0.99% 114,996 1,146,129 139,461 7.79 3.11 - -
TET 31.2 31.2 31.2 0 0 0 0.00% - - 177,932 9.94 26.67 - -
TFC 7.3 7.3 7.3 0 0 0 0.00% - - 122,859 6.86 5.46 - -
THB 16.2 16.5 16.5 16.5 16.5 +300 +1.85% 100 1,650 188,505 10.53 - - -
THD 73.2 66.3 73.2 73.5 66.2 -6,900 -9.43% 78,700 5,377,270 23,205,000 1,296.37 57.80 - -
THS 16.9 16.9 16.9 0 0 0 0.00% - - 45,630 2.55 15.31 - -
THT 13.5 13.8 13.8 13.8 13.5 +300 +2.22% 18,200 247,940 339,053 18.94 4.78 - -
TIG 16.2 16 16.3 16.7 16 -200 -1.23% 431,210 6,739,063 2,560,109 143.02 11.40 - -
TJC 17.1 15.4 15.4 15.4 15.4 -1,700 -9.94% 100 1,540 132,440 7.40 - - -
TKC 11.4 11.4 11.4 11.4 11.4 0 0.00% 1,300 14,820 122,347 6.84 154.05 - -
TKU 24.4 26.1 24 26.1 24 +1,700 +6.97% 1,100 26,770 156,519 8.74 19.02 - -
TMB 21 20.9 20.9 20.9 19.1 -100 -0.48% 6,200 121,210 313,500 17.51 3.91 - -
TMC 13.5 13.5 13.5 0 0 0 0.00% - - 167,400 9.35 13.29 - -
TMX 11.5 11.7 11.7 11.7 11.7 +200 +1.74% 100 1,170 70,200 3.92 6.99 - -
TNG 27.1 27.5 27.5 28.6 27.5 +400 +1.48% 2,229,134 62,427,935 2,549,216 142.41 7.40 - -
TOT 13.1 13.3 12.5 13.3 12.5 +200 +1.53% 200 2,580 73,084 4.08 - - -
TPH 14.6 14.6 14.6 14.6 14.6 0 0.00% 100 1,460 30,601 1.71 17.59 - -
TPP 11 11 11 0 0 0 0.00% 41 482 330,000 18.44 60.77 - -
TSB 10.5 11.5 11.5 11.5 11.5 +1,000 +9.52% 100 1,150 77,573 4.33 17.01 - -
TST 12 13 12 13 12 +1,000 +8.33% 1,800 22,590 62,400 3.49 95.59 - -
TTC 15 15.1 13.5 15.1 13.5 +100 +0.67% 700 10,110 89,702 5.01 7.43 - -
TTH 4.1 4.3 4.2 4.3 4.1 +200 +4.88% 268,102 1,126,339 160,712 8.98 3.45 - -
TTL 13.9 14.1 13.9 14.9 13.9 +200 +1.44% 3,900 55,110 590,137 32.97 33.02 - -
TTT 46.8 45 45 45 45 -1,800 -3.85% 210 9,422 205,659 11.49 4.67 - -
TTZ 5 4.9 5 5 4.8 -100 -2.00% 20,700 100,580 37,095 2.07 - - -
TV3 23.6 23.5 23.5 23.6 23 -100 -0.42% 195,900 4,587,040 194,488 10.87 12.77 - -
TV4 19.5 19.5 19.4 19.5 19 0 0.00% 25,560 494,565 344,416 19.24 18.29 - -
TVC 10 10.3 10 10.6 10 +300 +3.00% 1,923,935 20,015,413 1,221,690 68.25 17.70 - -
TVD 15 15 15 15.5 14.8 0 0.00% 185,100 2,791,250 674,443 37.68 11.10 - -
TXM 6 6.1 6 6.1 6 +100 +1.67% 1,220 7,348 42,700 2.39 45.52 - -
UNI 17.4 17.5 17 18.3 16.3 +100 +0.57% 13,507 229,602 273,309 15.27 - - -
V12 17.5 17.5 17.5 0 0 0 0.00% - - 101,815 5.69 16.54 - -
V21 8 8.5 8.2 8.5 7.9 +500 +6.25% 19,700 159,490 101,998 5.70 154.55 - -
VBC 36.4 35.9 35 35.9 35 -500 -1.37% 3,500 122,630 269,249 15.04 12.07 - -
VC1 14.2 14.2 14.2 14.2 14.2 0 0.00% 400 5,680 170,400 9.52 30.94 - -
VC2 46 46.5 46 46.5 44.7 +500 +1.09% 109,100 5,019,900 1,860,000 103.91 29.30 - -
VC3 47.8 48.4 47.8 49 47 +600 +1.26% 127,111 6,132,067 3,233,693 180.65 27.82 - -
VC6 11.9 11.9 11.9 0 0 0 0.00% - - 95,200 5.32 11.98 - -
VC7 12.4 12.3 12.1 13 12.1 -100 -0.81% 295,500 3,719,200 590,957 33.01 12.18 - -
VC9 14.9 13.7 15.3 15.3 13.6 -1,200 -8.05% 121,903 1,718,441 160,224 8.95 175.64 - -
VCC 20.8 19 20 20 19 -1,800 -8.65% 2,600 50,010 228,000 12.74 16.68 - -
VCM 18.7 18.7 18.7 0 0 0 0.00% - - 56,100 3.13 6.65 - -
VCS 86.1 88 86.1 88.5 86.1 +1,900 +2.21% 65,202 5,701,937 14,080,000 786.59 10.85 - -
VDL 26.6 26.6 26.6 0 0 0 0.00% - - 389,880 21.78 23.25 - -
VE1 5.9 6 6 6 5.8 +100 +1.69% 1,400 8,340 35,588 1.99 10.70 - -
VE2 9.6 9.8 10.5 10.5 9.8 +200 +2.08% 200 2,030 20,561 1.15 98.00 - -
VE3 9.7 9.5 10.6 10.6 9.4 -200 -2.06% 400 3,900 12,537 0.70 12.77 - -
VE4 81 81 81 0 0 0 0.00% - - 83,268 4.65 158.51 - -
VE8 8.7 8.7 8.7 0 0 0 0.00% - - 15,660 0.87 - - -
VGP 28 28 28 0 0 0 0.00% - - 219,126 12.24 32.11 - -
VGS 21.1 22.3 22 22.9 20.9 +1,200 +5.69% 329,275 7,174,413 939,088 52.46 14.16 - -
VHE 6.4 6.3 6.4 6.5 6.2 -100 -1.56% 69,100 442,240 199,332 11.14 6.13 - -
VHL 25.9 25 25 25 25 -900 -3.47% 100 2,500 625,000 34.92 4.92 - -
VIE 8.1 8.9 7.8 8.9 7.8 +800 +9.88% 500 4,010 18,345 1.02 101.14 - -
VIF 17.4 16.8 18.2 18.2 16.8 -600 -3.45% 1,000 17,120 5,880,000 328.49 10.83 - -
VIG 7.4 7.6 7.4 7.9 7.4 +200 +2.70% 330,207 2,516,725 259,413 14.49 - - -
VIT 19 19 19 0 0 0 0.00% 38 654 949,994 53.07 5.13 - -
VKC 5.6 5.4 5.6 5.8 5.4 -200 -3.57% 212,000 1,192,330 104,107 5.82 52.94 - -
VLA 55 60.5 55 60.5 55 +5,500 +10.00% 200 11,550 65,340 3.65 66.70 - -
VMC 15.5 15 15.5 15.5 15 -500 -3.23% 23,900 360,920 300,000 16.76 31.32 - -
VMS 12.9 12.9 12.9 12.9 12.9 0 0.00% 100 1,290 116,100 6.49 18.25 - -
VNC 35 35 35 0 0 0 0.00% 10 350 367,485 20.53 10.49 - -
VNF 24.9 24.2 23 24.4 22.8 -700 -2.81% 18,900 436,020 638,558 35.67 14.58 - -
VNR 24 24 24 25 23 0 0.00% 61,800 1,463,220 3,617,691 202.11 11.25 - -
VNT 61.3 61.3 61.3 0 0 0 0.00% - - 729,078 40.73 202.31 - -
VSA 30.4 30 30 30 30 -400 -1.32% 1,000 30,000 422,895 23.63 13.39 - -
VSM 25 25 25 25 25 0 0.00% 200 5,000 76,250 4.26 9.95 - -
VTC 14 15.3 15.3 15.3 15.3 +1,300 +9.29% 1,100 16,830 69,296 3.87 8.61 - -
VTH 11 11 11 0 0 0 0.00% - - 55,000 3.07 - - -
VTJ 6 5.5 6 6.4 5.5 -500 -8.33% 500 2,980 62,700 3.50 5.59 - -
VTL 11.1 11.1 11.1 0 0 0 0.00% - - 56,166 3.14 - - -
VTV 6.5 6.4 6.6 6.6 6.4 -100 -1.54% 39,100 252,370 199,679 11.16 15.46 - -
VTZ 11 10.2 11 11.4 10.2 -800 -7.27% 8,000 86,860 204,000 11.40 9.67 - -
VXB 17.8 17.8 17.8 17.8 16.5 0 0.00% 4,400 73,570 72,072 4.03 - - -
WCS 172 171.5 171 171.5 171 -500 -0.29% 600 102,750 428,750 23.95 7.48 - -
WSS 8.9 9.2 8.9 9.2 8.9 +300 +3.37% 10,611 94,859 462,760 25.85 - - -
X20 10.1 10.1 10.1 0 0 0 0.00% - - 174,225 9.73 45.29 - -
合計 349,876,122 19,546.15 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