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

2023/02/09 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 210.91
+0.30/+0.14%
売買高 45,891,828 株
（前日比 -25.36%）
売買高（相対取引を含む） 46,243,828 株
（前日比 -25.43%）
値上がり銘柄数 87
値下がり銘柄数 67
変わらず銘柄数 188
総銘柄数 342
売買代金 736,239 百万VND
（前日比 -14.94%）
売買代金（相対取引を含む） 743,368 百万VND
（前日比 -15.74%）
HNX30 357.65 +1.03 +0.29%
LARGE 214.15 +0.12 +0.06%
MID/SMALL 705.47 +3.58 +0.51%
VNX Allshare 1,621.12 -11.73 -0.72%
前日終値 210.62 (02/08) 
始値 210.40
高値 211.55
安値 209.95
年初来高値 222.43 (01/31) 
年初来安値 209.67 (01/09) 
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
+0.55 +0.41 -0.55 -0.33 +0.62 -0.44
+1.27 +0.64 -0.52 -0.45 +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（2023/02/09 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 4.7 4.5 4.6 4.7 4.5 -200 -4.26% 314,797 1,426,299 310,444 17.25 4.22 - -
ADC 17.1 17.1 16.6 17.1 16.6 0 0.00% 1,000 16,650 68,023 3.78 5.91 - -
ALT 14.1 14.5 14.1 14.5 14.1 +400 +2.84% 7,600 110,160 83,182 4.62 9.90 - -
AMC 22.5 22.5 22.5 0 0 0 0.00% - - 64,125 3.56 8.03 - -
AME 10.7 10.7 10.6 10.7 10.6 0 0.00% 4,300 45,590 697,640 38.76 13.72 - -
AMV 3.7 3.7 3.7 3.8 3.6 0 0.00% 480,789 1,778,168 485,091 26.95 0.64 - -
API 9.3 9.5 9.5 9.6 9.3 +200 +2.15% 100,201 936,839 798,798 44.38 13.91 - -
APS 9.6 9.5 9.4 9.7 9.2 -100 -1.04% 383,285 3,660,022 788,500 43.81 - - -
ARM 45 45 45 0 0 0 0.00% - - 140,008 7.78 15.58 - -
ART 1.3 1.3 1.3 0 0 0 0.00% - - 125,999 7.00 1.12 - -
ATS 12.9 12.9 12.9 0 0 0 0.00% - - 45,150 2.51 1075.00 - -
BAB 13.7 13.7 13.8 13.9 13.7 0 0.00% 4,617 63,736 11,143,393 619.08 11.07 - -
BAX 70 70 70 0 0 0 0.00% - - 574,000 31.89 7.10 - -
BBS 11 10.5 10.5 10.5 10.5 -500 -4.55% 300 3,150 63,000 3.50 11.23 - -
BCC 10.4 10.4 10.4 10.5 10 0 0.00% 550,930 5,722,052 1,281,382 71.19 8.77 - -
BCF 36.9 37.5 37.5 37.5 37.5 +600 +1.63% 658 24,675 1,043,640 57.98 10.44 - -
BDB 11.7 12.5 12.5 12.5 12.5 +800 +6.84% 600 7,500 14,081 0.78 14.35 - -
BED 39.9 39.9 39.9 0 0 0 0.00% - - 119,700 6.65 17.45 - -
BII 2.3 2.2 2.2 2.3 2.1 -100 -4.35% 463,351 1,019,338 126,896 7.05 - - -
BKC 9.9 9.9 9.9 0 0 0 0.00% 1 9 116,204 6.46 9.10 - -
BLF 3.2 3.2 3.2 0 0 0 0.00% - - 36,800 2.04 6.97 - -
BNA 12 12 11.9 12 11.8 0 0.00% 10,125 120,150 240,000 13.33 8.25 - -
BPC 10 11 11 11 11 +1,000 +10.00% 100 1,100 41,800 2.32 7.98 - -
BSC 13 13 13 0 0 0 0.00% - - 40,960 2.28 55.79 - -
BST 16 16 16 0 0 0 0.00% - - 17,600 0.98 15.56 - -
BTS 7.2 6.5 7.2 7.2 6.5 -700 -9.72% 156,334 1,036,768 803,139 44.62 13.37 - -
BTW 27 27 27 0 0 0 0.00% - - 252,720 14.04 9.10 - -
BVS 18.3 18.6 18.5 18.6 18 +300 +1.64% 83,750 1,532,295 1,342,923 74.61 10.99 - -
BXH 10.8 10.8 10.8 0 0 0 0.00% - - 32,530 1.81 9.35 - -
C69 6 6 5.9 6 5.9 0 0.00% 113,600 672,190 360,000 20.00 13.48 - -
CAG 8 8 8 8.2 8 0 0.00% 24,600 196,920 110,400 6.13 29.74 - -
CAN 39.2 43.1 35.3 43.1 35.3 +3,900 +9.95% 1,000 36,860 215,500 11.97 14.75 - -
CAP 72.5 72.5 72.9 72.9 72 0 0.00% 1,501 108,510 569,413 31.63 19.19 - -
CCR 12.5 12.5 12.5 0 0 0 0.00% - - 305,670 16.98 13.83 - -
CDN 29.7 29.7 29.7 0 0 0 0.00% - - 2,940,300 163.35 15.97 - -
CEO 21.9 21.4 21.3 22.2 21.1 -500 -2.28% 3,522,188 76,380,898 5,507,076 305.95 10.38 - -
CET 3.5 3.4 3.4 3.4 3.4 -100 -2.86% 100 340 20,570 1.14 - - -
CIA 11.9 12.2 11.7 12.3 11.7 +300 +2.52% 20,001 241,182 227,667 12.65 6.30 - -
CJC 30 30 30 0 0 0 0.00% - - 120,000 6.67 - - -
CKV 14.9 14.9 14.9 0 0 0 0.00% 212,000 3,074,000 59,779 3.32 11.21 - -
CLH 29 29 29.1 29.1 29 0 0.00% 200 5,810 348,000 19.33 7.57 - -
CLM 68 68 68 0 0 0 0.00% - - 748,000 41.56 19.92 - -
CMC 5.4 5.4 5.4 0 0 0 0.00% - - 24,630 1.37 771.43 - -
CMS 7.3 7.4 7.4 7.4 7.2 +100 +1.37% 1,600 11,610 188,349 10.46 27.51 - -
CPC 15 15.1 15.1 15.1 15.1 +100 +0.67% 800 12,080 61,630 3.42 5.64 - -
CSC 36 35.8 36 36.3 35.8 -200 -0.56% 30,443 1,097,028 914,824 50.82 257.55 - -
CTB 19 20.9 19.5 20.9 19.5 +1,900 +10.00% 1,200 24,900 285,912 15.88 8.10 - -
CTC 2 2 2 2 2 0 0.00% 29,501 59,002 31,600 1.76 166.67 - -
CTP 3.5 3.7 3.6 3.7 3.6 +200 +5.71% 2,700 9,740 44,770 2.49 6.97 - -
CTT 15.4 15.4 15.4 0 0 0 0.00% - - 72,339 4.02 10.31 - -
CTX 7.6 7.6 7.6 0 0 0 0.00% - - 599,695 33.32 2.98 - -
CVN 3.3 3.3 3.3 3.3 3.2 0 0.00% 16,900 54,320 98,010 5.44 0.58 - -
CX8 6.4 6.4 6.4 0 0 0 0.00% - - 14,134 0.79 20.45 - -
D11 12.9 12.9 12.9 0 0 0 0.00% - - 94,662 5.26 3.48 - -
DAD 18.6 19.2 18.5 19.2 18.5 +600 +3.23% 1,100 20,420 89,457 4.97 8.25 - -
DAE 21.5 21.5 21.5 0 0 0 0.00% - - 32,222 1.79 8.56 - -
DC2 5 5.1 4.8 5.1 4.7 +100 +2.00% 601 2,895 36,703 2.04 1.83 - -
DDG 42.2 42.5 42.2 42.5 42 +300 +0.71% 166,700 7,041,430 2,543,195 141.29 35.90 - -
DHP 10.9 10.9 10.9 0 0 0 0.00% - - 103,465 5.75 8.56 - -
DHT 38.9 38.9 38.9 38.9 38.4 0 0.00% 18,400 711,170 1,027,245 57.07 9.17 - -
DIH 31.3 31.8 30.3 31.8 29.1 +500 +1.60% 7,100 212,220 187,946 10.44 107.07 - -
DL1 3.7 3.8 3.7 3.9 3.7 +100 +2.70% 740,999 2,830,744 403,697 22.43 24.20 - -
DNC 41 41 41 0 0 0 0.00% - - 263,313 14.63 8.18 - -
DNM 12.9 12.9 12.9 0 0 0 0.00% - - 67,765 3.76 6.54 - -
DNP 23.7 23.7 23.4 23.7 23.4 0 0.00% 800 18,900 2,817,956 156.55 112.32 - -
DP3 93 93.1 93.2 93.2 93.1 +100 +0.11% 200 18,630 800,660 44.48 9.89 - -
DPC 14.5 14.5 14.5 0 0 0 0.00% - - 32,441 1.80 5.58 - -
DS3 4.6 4.8 4.6 4.8 4.5 +200 +4.35% 400 1,850 51,215 2.85 7.02 - -
DST 4.4 4.4 4.4 4.4 4.2 0 0.00% 65,800 284,300 141,764 7.88 - - -
DTC 5.4 5.2 5.3 5.4 5.2 -200 -3.70% 10,800 56,700 52,000 2.89 4.17 - -
DTD 12.9 12.8 12.7 13.2 12.5 -100 -0.78% 391,183 5,089,302 542,916 30.16 3.71 - -
DTK 9.8 9.2 9.2 9.2 9.2 -600 -6.12% 1,000 9,200 6,281,461 348.97 11.14 - -
DVG 3.1 3.1 3.1 3.2 3 0 0.00% 305,636 941,892 86,800 4.82 3.30 - -
DVM 13.5 13.2 13.5 13.8 12.9 -300 -2.22% 175,600 2,357,850 470,580 26.14 - - -
DXP 10.1 9.8 10.2 10.2 9.8 -300 -2.97% 9,900 98,190 267,364 14.85 6.17 - -
DZM 2.9 2.9 2.9 0 0 0 0.00% - - 15,648 0.87 13.68 - -
EBS 10.5 9.6 11.5 11.5 9.6 -900 -8.57% 200 2,110 95,670 5.31 10.33 - -
ECI 27.8 27.8 27.8 0 0 0 0.00% - - 48,928 2.72 11.58 - -
EID 21.8 21.8 21.8 0 0 0 0.00% - - 327,000 18.17 8.32 - -
EVS 10.9 11 11 11.1 10.7 +100 +0.92% 29,700 323,770 1,133,004 62.94 80.88 - -
FID 1.8 1.8 1.8 1.8 1.7 0 0.00% 53,400 95,590 44,489 2.47 - - -
GDW 27.8 25.1 25.1 25.1 25.1 -2,700 -9.71% 500 12,550 238,450 13.25 13.94 - -
GIC 13.5 12.6 12.6 12.6 12.6 -900 -6.67% 400 5,040 152,712 8.48 3.80 - -
GKM 29.8 29.9 29.9 29.9 29 +100 +0.34% 195,103 5,696,700 712,036 39.56 155.73 - -
GLT 22 22.1 22.1 22.1 22.1 +100 +0.45% 4,200 92,820 179,702 9.98 13.48 - -
GMA 44.4 44.4 44.4 0 0 0 0.00% - - 888,000 49.33 65.49 - -
GMX 21.4 21.8 21.8 21.8 21.4 +400 +1.87% 6,900 149,300 196,951 10.94 6.26 - -
HAD 16.1 16.1 16.1 0 0 0 0.00% - - 64,400 3.58 6.49 - -
HAT 21.6 21.6 21.6 0 0 0 0.00% - - 67,457 3.75 5.84 - -
HBS 5.7 5.6 5.9 5.9 5.4 -100 -1.75% 23,100 127,160 184,800 10.27 254.55 - -
HCC 10 10 9.6 10 9.6 0 0.00% 700 6,920 65,185 3.62 5.12 - -
HCT 16.9 16.9 16.9 0 0 0 0.00% - - 34,077 1.89 17.49 - -
HDA 5.3 5.1 5.5 5.5 5.1 -200 -3.77% 51,500 271,680 117,300 6.52 3.38 - -
HEV 35.4 35.4 35.4 0 0 0 0.00% - - 35,400 1.97 24.03 - -
HGM 38 38 38 0 0 0 0.00% - - 452,987 25.17 76.92 - -
HHC 94.5 94.5 94.5 0 0 0 0.00% - - 1,552,163 86.23 38.00 - -
HHG 1.5 1.6 1.6 1.6 1.5 +100 +6.67% 15,705 25,062 55,834 3.10 133.33 - -
HJS 30.4 30.4 30.4 0 0 0 0.00% - - 638,397 35.47 13.00 - -
HKT 7.3 7.3 7.3 0 0 0 0.00% - - 44,786 2.49 912.50 - -
HLC 10.8 11 11 11.4 11 +200 +1.85% 30,000 330,960 279,567 15.53 18.33 - -
HLD 26.2 26.2 26.3 26.5 25.4 0 0.00% 5,400 140,360 524,000 29.11 6.91 - -
HMH 11.4 12 12.4 12.5 12 +600 +5.26% 3,300 40,490 154,172 8.57 14.27 - -
HMR 6.5 6.7 6.6 6.7 6.6 +200 +3.08% 500 3,320 37,603 2.09 8.84 - -
HOM 5 5 5.1 5.1 4.9 0 0.00% 9,300 45,910 359,989 20.00 16.89 - -
HTC 16.3 16.3 16.3 0 0 0 0.00% - - 268,950 14.94 5.90 - -
HTP 39.9 39.9 39.9 0 0 0 0.00% - - 3,663,019 203.50 202.54 - -
HUT 14.1 14.3 14.1 14.6 14.1 +200 +1.42% 920,233 13,153,355 4,985,437 276.97 67.45 - -
HVT 53 53 53 53 53 0 0.00% 3,500 185,500 582,367 32.35 14.67 - -
ICG 6.2 6.2 6.2 6.2 6.2 0 0.00% 1,700 10,540 108,946 6.05 9.27 - -
IDC 37.4 37.6 37.1 38.4 37.1 +200 +0.53% 1,662,927 63,101,645 12,407,997 689.33 32.72 - -
IDJ 8.7 8.7 8.8 8.8 8.5 0 0.00% 785,785 6,783,880 1,509,365 83.85 9.75 - -
IDV 32.1 32.1 32.2 32.5 32.1 0 0.00% 4,277 137,912 809,816 44.99 5.86 - -
INC 37.9 37.9 37.9 0 0 0 0.00% - - 75,800 4.21 38.71 - -
INN 39.6 40.4 40.8 40.8 40 +800 +2.02% 600 24,120 725,503 40.31 8.91 - -
IPA 12.6 12.7 12.6 12.8 12.4 +100 +0.79% 34,901 436,593 2,715,714 150.87 8.87 - -
ITQ 2.6 2.6 2.6 2.7 2.6 0 0.00% 100,600 261,660 82,793 4.60 86.67 - -
IVS 6 5.8 6 6 5.8 -200 -3.33% 6,000 35,310 402,230 22.35 - - -
KDM 9.9 9.9 9.9 0 0 0 0.00% - - 70,290 3.91 36.00 - -
KHS 15.4 15.4 15.4 0 0 0 0.00% - - 186,201 10.34 7.38 - -
KKC 8.7 8.7 8.7 0 0 0 0.00% - - 45,238 2.51 - - -
KLF 0.8 0.8 0.8 0 0 0 0.00% - - 132,282 7.35 100.00 - -
KMT 9 9 9 0 0 0 0.00% - - 88,619 4.92 12.16 - -
KSD 6.8 6.7 6.3 6.7 6.2 -100 -1.47% 6,300 39,790 80,400 4.47 17.54 - -
KSF 55.9 55.9 54.5 55.9 52 0 0.00% 72,100 3,831,330 16,770,000 931.67 63.16 - -
KSQ 1.8 1.8 1.8 1.9 1.7 0 0.00% 35,800 64,430 54,000 3.00 - - -
KST 14.1 14.1 14.1 0 0 0 0.00% - - 84,487 4.69 4.66 - -
KSV 30 30 30 30 30 0 0.00% 900 27,000 6,000,000 333.33 - - -
KTS 16.1 17.7 17.7 17.7 17.7 +1,600 +9.94% 100 1,770 89,739 4.99 22.01 - -
KTT 5.1 5.1 5.1 0 0 0 0.00% - - 15,071 0.84 6.75 - -
KVC 1.7 1.7 1.7 1.8 1.6 0 0.00% 215,100 365,890 84,150 4.68 14.05 - -
L14 50.7 50.1 50.7 51.5 50.1 -600 -1.18% 141,971 7,177,911 1,546,042 85.89 11.25 - -
L18 21.2 21.3 20.2 21.3 20.2 +100 +0.47% 23,501 497,813 811,882 45.10 20.60 - -
L35 4.1 4.1 4.1 0 0 0 0.00% - - 13,387 0.74 54.67 - -
L40 21.8 21.8 21.8 21.8 21.8 0 0.00% 300 6,540 77,979 4.33 16.60 - -
L43 5.4 5.4 5.4 0 0 0 0.00% - - 18,900 1.05 186.21 - -
L61 5 5 5 0 0 0 0.00% - - 37,881 2.10 - - -
L62 3.7 3.7 3.7 0 0 0 0.00% - - 30,703 1.71 14.40 - -
LAS 8.7 8.5 8.7 8.7 8.5 -200 -2.30% 65,019 558,153 959,279 53.29 425.00 - -
LBE 21.9 21.9 21.9 0 0 0 0.00% - - 24,000 1.33 15.57 - -
LCD 26.7 26.7 26.7 0 0 0 0.00% - - 40,049 2.22 32.01 - -
LCS 2.2 2.2 2.2 0 0 0 0.00% - - 16,720 0.93 13.84 - -
LDP 5.2 4.9 4.8 5 4.7 -300 -5.77% 74,269 354,608 62,245 3.46 4.83 - -
LHC 49 50 49 50 49 +1,000 +2.04% 6,900 338,900 720,000 40.00 3.52 - -
LIG 3.9 3.8 3.9 3.9 3.7 -100 -2.56% 368,426 1,397,405 340,990 18.94 10.19 - -
LM7 2.7 2.7 2.7 0 0 0 0.00% - - 13,500 0.75 65.85 - -
LUT 1.7 1.7 1.7 0 0 0 0.00% - - 25,432 1.41 566.67 - -
MAC 8.7 8.7 8.5 8.8 8.5 0 0.00% 22,500 194,970 131,716 7.32 10.93 - -
MAS 32.9 32.9 32.9 32.9 32.9 0 0.00% 100 3,290 140,407 7.80 10.29 - -
MBG 4.7 4.7 4.7 4.8 4.6 0 0.00% 567,885 2,668,675 565,027 31.39 9.48 - -
MBS 14 13.7 14 14.1 13.7 -300 -2.14% 720,208 9,999,633 5,213,709 289.65 7.28 - -
MCC 9.9 9.9 9.9 0 0 0 0.00% - - 49,363 2.74 9.60 - -
MCF 7.6 7.5 7.6 7.7 7.5 -100 -1.32% 400 3,050 80,834 4.49 9.68 - -
MCO 3.8 3.8 3.8 0 0 0 0.00% - - 15,595 0.87 237.50 - -
MDC 13.6 14.5 14 14.9 14 +900 +6.62% 135,800 1,974,260 310,566 17.25 12.32 - -
MED 21.5 21.5 21.5 0 0 0 0.00% - - 266,815 14.82 3.76 - -
MEL 7.3 7.9 7.3 7.9 7.1 +600 +8.22% 2,700 19,550 118,500 6.58 17.25 - -
MHL 5.4 5 5.1 5.1 5 -400 -7.41% 900 4,510 26,443 1.47 26.88 - -
MIM 4.2 4.2 4.2 0 0 0 0.00% - - 14,321 0.80 - - -
MKV 12.1 12.1 12.1 0 0 0 0.00% - - 60,500 3.36 35.59 - -
MST 4.4 4.3 4.4 4.4 4.2 -100 -2.27% 392,642 1,689,031 293,005 16.28 11.05 - -
MVB 17.8 17 18 18 17 -800 -4.49% 2,300 39,630 1,785,000 99.17 6.33 - -
NAG 20.1 20.1 20.2 20.5 19.9 0 0.00% 981,939 19,760,762 636,095 35.34 22.11 - -
NAP 6.9 6.9 6.9 0 0 0 0.00% - - 148,469 8.25 16.79 - -
NBC 11.2 11.6 11.5 11.8 11.3 +400 +3.57% 250,540 2,881,148 429,190 23.84 12.60 - -
NBP 13 13 13 0 0 0 0.00% - - 167,252 9.29 14.44 - -
NBW 16.2 16.2 16.2 0 0 0 0.00% - - 176,580 9.81 13.01 - -
NDN 6.9 7.1 6.9 7.1 6.9 +200 +2.90% 109,040 767,640 508,771 28.27 4.97 - -
NDX 6.5 6.4 6.4 6.4 6.4 -100 -1.54% 1,600 10,240 61,360 3.41 4.49 - -
NET 42.6 42.6 42 42.6 42 0 0.00% 400 16,860 954,171 53.01 12.79 - -
NFC 12.8 13.9 13.9 13.9 13.9 +1,100 +8.59% 600 8,340 218,665 12.15 23.52 - -
NHC 33 33 33 0 0 0 0.00% - - 100,371 5.58 9.17 - -
NRC 4.5 4.4 4.5 4.5 4.4 -100 -2.22% 718,165 3,167,552 407,430 22.64 0.94 - -
NSH 4.5 4.6 4.6 4.6 4.4 +100 +2.22% 20,800 92,610 95,190 5.29 56.10 - -
NST 6 6 6 0 0 0 0.00% - - 67,212 3.73 4.55 - -
NTH 50 50 50 0 0 0 0.00% 5 240 540,103 30.01 14.94 - -
NTP 32.6 32.3 32.6 32.6 32 -300 -0.92% 10,011 322,408 4,185,283 232.52 7.75 - -
NVB 19.6 19.5 19.3 19.6 19.3 -100 -0.51% 5,500 107,240 10,857,670 603.20 151.16 - -
OCH 7.3 7.5 7.4 7.5 7.3 +200 +2.74% 7,400 54,680 1,500,000 83.33 39.06 - -
ONE 6 5.9 5.8 5.9 5.8 -100 -1.67% 4,600 26,880 46,573 2.59 13.59 - -
PBP 12 12.1 12.2 12.4 12.1 +100 +0.83% 27,300 334,310 58,074 3.23 13.58 - -
PCE 27 27 27 0 0 0 0.00% - - 270,000 15.00 22.69 - -
PCG 6.3 6.4 6.4 6.4 6.4 +100 +1.59% 700 4,480 120,768 6.71 - - -
PCH 4.8 4.9 4.8 4.9 4.8 +100 +2.08% 8,900 42,790 98,000 5.44 0.36 - -
PCT 5 5 5 5 4.9 0 0.00% 2,800 13,920 137,999 7.67 6.82 - -
PDB 10.2 10.4 10.2 10.4 10.2 +200 +1.96% 700 7,180 92,664 5.15 5.00 - -
PEN 7.7 7.5 7 7.5 7 -200 -2.60% 3,301 24,607 37,500 2.08 13.27 - -
PGN 7.9 7.9 7.7 7.9 7.7 0 0.00% 3,800 29,490 66,762 3.71 5.06 - -
PGS 26.6 26.7 26.5 26.9 26.5 +100 +0.38% 40,400 1,070,660 1,334,968 74.16 25.70 - -
PGT 3.4 3.3 3.3 3.5 3.2 -100 -2.94% 15,100 48,850 30,498 1.69 - - -
PHN 39.5 39.5 39.5 0 0 0 0.00% - - 286,529 15.92 13.72 - -
PIA 23.1 23.1 23.1 0 0 0 0.00% - - 90,090 5.01 5.35 - -
PIC 16 16 16 0 0 0 0.00% - - 533,438 29.64 28.78 - -
PJC 25.3 25 25 25 25 -300 -1.19% 2,900 72,500 183,172 10.18 6.35 - -
PLC 25.6 27 25.8 27.5 25.3 +1,400 +5.47% 656,413 17,506,801 2,181,534 121.20 16.89 - -
PMB 10.7 10.7 10.7 0 0 0 0.00% - - 128,400 7.13 13.18 - -
PMC 67.2 67.2 67.2 0 0 0 0.00% 10 672 627,149 34.84 11.54 - -
PMP 11.5 11.5 11.5 0 0 0 0.00% - - 48,300 2.68 14.45 - -
PMS 24.4 24.4 24.4 0 0 0 0.00% - - 175,723 9.76 11.20 - -
POT 16.9 17 18.4 18.4 16.8 +100 +0.59% 500 8,730 330,310 18.35 18.89 - -
PPE 11.3 11.3 11.3 0 0 0 0.00% - - 22,600 1.26 - - -
PPP 13.9 13.6 13.3 13.6 13.3 -300 -2.16% 3,200 42,810 119,680 6.65 10.34 - -
PPS 11 10.5 10.5 10.5 10.5 -500 -4.55% 200 2,100 157,500 8.75 14.02 - -
PPY 8.7 9.3 8.7 9.3 8.7 +600 +6.90% 1,920 16,764 86,899 4.83 4.46 - -
PRC 40.7 40.7 40.7 0 0 0 0.00% - - 48,840 2.71 34.03 - -
PRE 19.6 19.6 19.6 0 0 0 0.00% - - 1,426,880 79.27 10.59 - -
PSC 13.2 13 12.8 13 12.8 -200 -1.52% 400 5,170 93,600 5.20 6.02 - -
PSD 16.5 16.5 16.2 16.9 16.2 0 0.00% 2,695 44,891 506,263 28.13 10.84 - -
PSE 10.4 10.4 10.5 10.5 10.1 0 0.00% 1,500 15,510 130,000 7.22 15.32 - -
PSI 6 5.9 6 6 5.7 -100 -1.67% 7,120 41,147 353,064 19.61 55.66 - -
PSW 8 8 8 8 7.8 0 0.00% 2,500 19,620 136,000 7.56 28.47 - -
PTD 20.9 20.9 20.9 0 0 0 0.00% - - 66,880 3.72 21.44 - -
PTI 40 40 40 0 0 0 0.00% - - 3,215,828 178.66 29.54 - -
PTS 10 9.9 9.9 9.9 9.9 -100 -1.00% 400 3,960 55,123 3.06 10.70 - -
PV2 2 2.1 2.1 2.1 2 +100 +5.00% 9,000 18,850 77,424 4.30 6.07 - -
PVB 12.3 12.7 12.3 13 12.2 +400 +3.25% 277,263 3,529,242 274,320 15.24 7.34 - -
PVC 13.5 14.3 13.8 14.5 13.6 +800 +5.93% 1,929,921 27,348,374 715,000 39.72 37.63 - -
PVG 7.8 8 7.9 8 7.8 +200 +2.56% 85,006 675,187 292,000 16.22 1333.33 - -
PVI 49.9 49.9 48.5 50 48.5 0 0.00% 7,310 361,982 11,688,669 649.37 19.02 - -
PVL 2.9 2.8 2.8 2.9 2.8 -100 -3.45% 306,701 859,433 140,000 7.78 - - -
PVS 23.6 24.4 23.7 24.9 23.5 +800 +3.39% 8,714,565 211,642,059 11,662,377 647.91 15.23 - -
QHD 36.5 36.5 36.5 0 0 0 0.00% - - 201,652 11.20 16.37 - -
QST 11 10 10 10 10 -1,000 -9.09% 100 1,000 32,400 1.80 5.23 - -
QTC 13.8 13.8 13.8 0 0 0 0.00% - - 37,260 2.07 6.25 - -
RCL 13.9 13.7 13.6 13.7 13.6 -200 -1.44% 4,500 61,300 189,864 10.55 10.83 - -
S55 51.9 51.9 51.9 0 0 0 0.00% - - 519,000 28.83 16.17 - -
S99 7.7 7.8 7.8 7.9 7.7 +100 +1.30% 63,400 490,810 408,928 22.72 14.89 - -
SAF 50.3 50.3 50.3 0 0 0 0.00% - - 605,943 33.66 9.49 - -
SCG 65.8 65.5 65.7 65.8 65.2 -300 -0.46% 148,900 9,760,980 5,567,500 309.31 - - -
SCI 9.1 9.1 9 9.1 8.9 0 0.00% 13,600 122,840 231,230 12.85 2.62 - -
SD4 2.6 2.6 2.6 0 0 0 0.00% - - 26,780 1.49 4.11 - -
SD5 7.4 7.4 7.4 7.5 7.4 0 0.00% 1,300 9,630 192,399 10.69 9.64 - -
SD6 3.2 3.2 3.2 3.2 3.2 0 0.00% 500 1,600 111,269 6.18 19.63 - -
SD9 7 7.1 7 7.1 7 +100 +1.43% 19,700 138,730 243,061 13.50 22.83 - -
SDA 6.5 6.5 6.5 6.6 6.3 0 0.00% 21,100 134,590 170,339 9.46 - - -
SDC 9.1 9.1 9.1 0 0 0 0.00% - - 23,748 1.32 16.43 - -
SDG 19.2 19.2 19.2 19.2 19.2 0 0.00% 1,000 19,200 194,688 10.82 3.48 - -
SDN 44.1 48.5 48.5 48.5 44.2 +4,400 +9.98% 3,800 183,340 73,634 4.09 14.24 - -
SDT 2.9 3.1 3.1 3.1 3.1 +200 +6.90% 4,062 12,592 132,470 7.36 17.13 - -
SDU 28.3 28.3 28.3 0 0 0 0.00% - - 566,000 31.44 673.81 - -
SEB 48.7 49 49 49 49 +300 +0.62% 1,000 49,000 1,567,998 87.11 14.93 - -
SED 17.7 17.7 17.7 17.7 17.7 0 0.00% 8,300 146,910 164,111 9.12 5.64 - -
SFN 23.5 21.6 25 25.2 21.6 -1,900 -8.09% 11,200 281,840 61,866 3.44 12.69 - -
SGC 74.9 79.9 79.9 79.9 79.9 +5,000 +6.68% 100 7,990 571,092 31.73 17.50 - -
SGD 24.3 24.3 24.3 0 0 0 0.00% - - 98,245 5.46 25.47 - -
SGH 63.9 57.6 57.6 57.6 57.6 -6,300 -9.86% 100 5,760 712,172 39.57 38.81 - -
SHE 10 10 10 10 10 0 0.00% 100 1,000 95,855 5.33 1.95 - -
SHN 7.3 7.3 8 8 7 0 0.00% 6,100 42,990 946,132 52.56 13.44 - -
SHS 8.7 8.6 8.8 8.8 8.6 -100 -1.15% 6,105,330 53,102,108 6,993,148 388.51 6.33 - -
SIC 21.2 21.2 21.2 0 0 0 0.00% - - 508,784 28.27 6.70 - -
SJ1 14.6 13.2 13.2 13.3 13.2 -1,400 -9.59% 2,200 29,050 309,991 17.22 11.04 - -
SJE 25 25 25 25 25 0 0.00% 1,004 25,096 549,296 30.52 6.62 - -
SLS 146 148 146.1 148.5 145.5 +2,000 +1.37% 13,218 1,942,174 1,449,208 80.51 22.92 - -
SMN 14.2 13.6 13.6 13.6 13.6 -600 -4.23% 200 2,720 59,636 3.31 7.73 - -
SMT 7.4 7.2 7.2 7.2 7.2 -200 -2.70% 2,000 14,400 39,366 2.19 - - -
SPC 16.5 16.5 15.1 16.6 15.1 0 0.00% 833 13,614 173,745 9.65 4.49 - -
SPI 2.4 2.4 2.4 2.4 2.4 0 0.00% 900 2,160 40,356 2.24 184.62 - -
SRA 3.3 3.3 3.3 3.4 3.3 0 0.00% 146,901 485,434 142,560 7.92 0.71 - -
SSM 3.7 3.7 3.7 0 0 0 0.00% - - 18,306 1.02 1.94 - -
STC 18.6 18.6 18.6 0 0 0 0.00% - - 105,379 5.85 9.10 - -
STP 7.1 6.9 6.9 6.9 6.9 -200 -2.82% 300 2,070 55,352 3.08 8.19 - -
SVN 3.9 3.9 3.7 3.9 3.6 0 0.00% 4,800 18,200 81,900 4.55 975.00 - -
SZB 27.2 27.8 27.2 27.8 26.7 +600 +2.21% 400 10,840 834,000 46.33 8.64 - -
TA9 12.4 12.3 12.1 12.3 12.1 -100 -0.81% 1,900 23,010 152,763 8.49 7.33 - -
TAR 12.7 12.9 12.9 13.4 12.8 +200 +1.57% 1,152,890 15,061,928 1,010,325 56.13 7.90 - -
TBX 22.3 22.3 22.3 0 0 0 0.00% - - 33,679 1.87 - - -
TC6 8.1 8.9 8.2 8.9 8.2 +800 +9.88% 1,005,830 8,866,480 289,215 16.07 48.11 - -
TDN 10.8 10.9 10.9 11.4 10.3 +100 +0.93% 164,200 1,817,000 320,886 17.83 3.18 - -
TDT 7.8 7.7 7.8 7.8 7.7 -100 -1.28% 4,384 33,868 184,003 10.22 2.39 - -
TET 30.3 30.3 30.3 0 0 0 0.00% - - 172,799 9.60 25.90 - -
TFC 6.5 7.1 6.5 7.1 6.5 +600 +9.23% 400 2,660 119,493 6.64 5.31 - -
THB 12 12 12 0 0 0 0.00% - - 137,095 7.62 - - -
THD 40 39.6 40.1 40.2 39.6 -400 -1.00% 12,146 485,136 13,860,000 770.00 34.52 - -
THS 20.5 20.5 20.5 0 0 0 0.00% - - 55,350 3.08 18.57 - -
THT 12.6 12.8 12.7 13.1 12.4 +200 +1.59% 130,919 1,683,648 314,484 17.47 4.43 - -
TIG 8.5 8.4 8.5 8.6 8.2 -100 -1.18% 555,640 4,671,405 1,478,454 82.14 5.98 - -
TJC 19.5 19.5 19.5 0 0 0 0.00% - - 167,700 9.32 - - -
TKC 2.5 2.4 2.5 2.5 2.4 -100 -4.00% 66,504 159,640 36,059 2.00 32.43 - -
TKG 12.9 12.7 12.9 12.9 12.3 -200 -1.55% 54,300 688,260 80,204 4.46 - - -
TKU 12 12 12 0 0 0 0.00% 1 12 511,436 28.41 8.75 - -
TMB 26.9 27 26.9 27.4 26.8 +100 +0.37% 7,000 187,920 405,000 22.50 5.05 - -
TMC 10.5 10.5 10.5 0 0 0 0.00% - - 130,200 7.23 10.33 - -
TMX 8.5 8.5 8.5 0 0 0 0.00% - - 51,000 2.83 5.08 - -
TNG 15.2 16.3 15.2 16.3 15.2 +1,100 +7.24% 5,007,755 80,395,924 1,713,419 95.19 4.39 - -
TOT 12.2 12.5 12.5 12.5 12.5 +300 +2.46% 100 1,250 68,688 3.82 - - -
TPH 14.5 14.5 14.5 0 0 0 0.00% - - 30,392 1.69 17.47 - -
TPP 10.4 10.4 10.4 0 0 0 0.00% - - 468,000 26.00 57.46 - -
TSB 38.5 38.2 38.5 38.5 37 -300 -0.78% 53,399 2,047,035 257,677 14.32 56.51 - -
TTC 13.2 14.5 13.2 14.5 13.2 +1,300 +9.85% 1,700 24,300 86,138 4.79 7.14 - -
TTH 2 2.1 2 2.2 2 +100 +5.00% 182,101 382,412 78,487 4.36 1.68 - -
TTL 10.4 10.3 10.3 10.3 9.4 -100 -0.96% 3,300 33,810 431,093 23.95 24.12 - -
TTT 44 44 44 0 0 0 0.00% - - 201,089 11.17 4.57 - -
TTZ 1.8 1.8 1.8 0 0 0 0.00% - - 13,627 0.76 - - -
TV3 16.7 16.7 16.7 0 0 0 0.00% - - 158,939 8.83 9.08 - -
TV4 13.6 13.6 13.6 0 0 0 0.00% - - 269,028 14.95 12.76 - -
TVC 5 5 5 5 4.9 0 0.00% 167,318 827,980 593,053 32.95 8.59 - -
TVD 14.8 14.9 14.9 15.7 14.7 +100 +0.68% 399,856 6,088,492 669,947 37.22 11.03 - -
TXM 3.2 3.4 3.3 3.4 3.2 +200 +6.25% 820 2,670 23,800 1.32 25.37 - -
UNI 9.5 10 9.4 10 8.6 +500 +5.26% 119,007 1,115,810 156,176 8.68 - - -
V12 11.8 11.8 11.8 0 0 0 0.00% - - 68,652 3.81 11.15 - -
V21 3.5 3.5 3.5 3.5 3.5 0 0.00% 100 350 41,999 2.33 63.64 - -
VBC 24 24 24 0 0 0 0.00% - - 179,999 10.00 8.07 - -
VC1 8.8 9 9 9 9 +200 +2.27% 300 2,700 108,000 6.00 19.61 - -
VC2 8.7 8.6 8.7 8.9 8.6 -100 -1.15% 100,453 878,695 344,000 19.11 5.42 - -
VC3 29 28.4 29 29.4 28 -600 -2.07% 298,736 8,679,578 2,846,179 158.12 16.32 - -
VC6 7.5 8 7.6 8 7.3 +500 +6.67% 1,700 12,930 70,399 3.91 8.06 - -
VC7 7.4 7.5 7.5 7.9 7.4 +100 +1.35% 180,300 1,387,690 360,340 20.02 7.43 - -
VC9 5.7 5.8 5.5 5.8 5.5 +100 +1.75% 3,200 17,690 67,832 3.77 74.36 - -
VCC 13.9 13.8 13.2 13.8 13.2 -100 -0.72% 1,100 15,040 165,600 9.20 12.12 - -
VCM 21 21 21 0 0 0 0.00% - - 63,000 3.50 7.47 - -
VCS 52.2 53 52.4 55 51.8 +800 +1.53% 42,514 2,241,768 8,480,000 471.11 6.53 - -
VDL 18 18 18 0 0 0 0.00% 2 39 263,829 14.66 15.73 - -
VE1 2.6 2.6 2.6 0 0 0 0.00% - - 15,421 0.86 4.63 - -
VE2 6.2 6.2 6.2 0 0 0 0.00% - - 13,008 0.72 62.00 - -
VE3 9.8 9.8 9.8 0 0 0 0.00% - - 12,933 0.72 13.17 - -
VE4 83 83 83 0 0 0 0.00% - - 85,324 4.74 162.43 - -
VE8 5.3 5.7 5.7 5.7 5.7 +400 +7.55% 500 2,850 10,260 0.57 - - -
VGP 26.8 26.8 26.8 0 0 0 0.00% - - 209,735 11.65 30.73 - -
VGS 12.2 12.2 12.2 12.4 12 0 0.00% 284,903 3,461,297 590,821 32.82 7.75 - -
VHE 3.1 3.1 3.2 3.2 3.1 0 0.00% 52,500 163,500 102,734 5.71 3.02 - -
VHL 22.5 24.7 24.7 24.7 24.7 +2,200 +9.78% 115 2,830 617,500 34.31 4.86 - -
VIF 14.7 14.7 14.7 0 0 0 0.00% - - 5,145,000 285.83 9.48 - -
VIG 5.6 5.5 5.7 5.7 5.5 -100 -1.79% 33,606 187,174 187,733 10.43 - - -
VIT 18.1 18.1 18 18.1 18 0 0.00% 1,200 21,700 904,994 50.28 4.89 - -
VKC 1.7 1.6 1.6 1.7 1.6 -100 -5.88% 22,281 35,978 30,846 1.71 15.69 - -
VLA 63.8 63.8 63.8 0 0 0 0.00% - - 127,472 7.08 70.34 - -
VMC 9.7 9.7 9.7 0 0 0 0.00% - - 209,516 11.64 20.25 - -
VMS 19.8 19.8 19.8 0 0 0 0.00% - - 178,200 9.90 28.01 - -
VNC 35 37 37 37 37 +2,000 +5.71% 9,000 333,000 388,484 21.58 11.09 - -
VNF 9 9 9 9 8.9 0 0.00% 5,711 51,249 285,303 15.85 5.42 - -
VNR 23.5 24 23.5 24.3 23.5 +500 +2.13% 43,711 1,049,274 3,617,691 200.98 11.25 - -
VNT 59.7 59.7 59.7 0 0 0 0.00% - - 710,048 39.45 197.03 - -
VSA 22 24.2 22 24.2 22 +2,200 +10.00% 1,910 44,919 341,135 18.95 10.80 - -
VSM 20.2 20.2 20.2 0 0 0 0.00% - - 61,610 3.42 8.04 - -
VTC 12.6 12.6 12.6 0 0 0 0.00% - - 57,067 3.17 7.09 - -
VTH 8 8 8 0 0 0 0.00% - - 63,200 3.51 - - -
VTJ 3.6 3.3 3.3 3.3 3.3 -300 -8.33% 100 330 37,620 2.09 3.35 - -
VTL 13.8 13.8 13.8 0 0 0 0.00% - - 69,828 3.88 - - -
VTV 4.8 4.8 4.8 4.8 4.7 0 0.00% 13,500 63,750 149,759 8.32 11.59 - -
VTZ 8.2 8.9 8.6 8.9 8.6 +700 +8.54% 800 6,970 204,700 11.37 8.44 - -
WCS 169.6 169.9 163.3 169.9 163.3 +300 +0.18% 200 33,320 424,750 23.60 7.41 - -
WSS 5.2 5.2 5.2 0 0 0 0.00% - - 261,560 14.53 - - -
X20 7.8 7.8 7.8 0 0 0 0.00% - - 134,550 7.48 34.98 - -
合計 263,056,936 14,614.27 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