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

2019/12/11 11:30VNT(ベトナムタイム)
HNX インデックス
(10分ディレイ表示)
101.80
-0.24/-0.24%
売買高 0 株
(前日比 -100.00%)
売買高(相対取引を含む) 13,303,358 株
(前日比 -56.83%)
値上がり銘柄数 48
値下がり銘柄数 45
変わらず銘柄数 274
総銘柄数 367
売買代金 0 百万VND
(前日比 -100.00%)
売買代金(相対取引を含む) 128,946 百万VND
(前日比 -66.82%)
HNX30 179.28 +0.15 +0.08%
LARGE 154.71 -0.56 -0.36%
MID/SMALL 152.21 -0.12 -0.08%
VNX Allshare 1,315.15 -8.21 -0.62%
前日終値 102.04 (12/10) 
始値
高値
安値
年初来高値 110.88 (03/18) 
年初来安値 99.97 (09/10) 
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
+0.87 +0.00 -0.45 -0.94 -1.29 +0.41
+2.04 +0.06 -0.19 +0.78 +0.16 - -
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(2019/12/11 11:30VNT)
銘柄 前日
終値
取引値
(終値)
始値 高値 安値 前日比 前日比
(%)
売買高
(株)
売買代金
(千ドン)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種
合計 0 0.00 0 0
AAV 8.3 8.3 8.3 8.4 8.3 0 0.00% 110,100 914 264,562 12.60 4.69 - -
ACB 22.8 22.7 22.8 22.8 22.6 -100 -0.44% 411,739 9,349 28,310,648 1,348.13 5.17 - -
ACM 0.4 0.5 0.4 0.5 0.4 +100 +25.00% 7,100 3 25,500 1.21 - - -
ADC 15.8 15.8 0 0 0 0 0.00% - - 48,348 2.30 4.49 - -
ALT 11.9 11.9 0 0 0 0 0.00% - - 68,267 3.25 6.95 - -
AMC 17.5 17.5 0 0 0 0 0.00% - - 49,875 2.38 4.58 - -
AME 6.5 6.5 6.5 6.5 6.5 0 0.00% 1,000 7 163,800 7.80 84.81 - -
AMV 24 24 24 24.4 23.8 0 0.00% 110,410 2,652 650,778 30.99 3.01 - -
API 10.6 10.6 0 0 0 0 0.00% - - 375,240 17.87 - - -
APP 7 7 0 0 0 0 0.00% - - 32,425 1.54 74.97 - -
APS 2 2 0 0 0 0 0.00% - - 78,000 3.71 - - -
ARM 38.5 38.5 0 0 0 0 0.00% - - 99,820 4.75 14.34 - -
ART 2.2 2.2 2.2 2.3 2.2 0 0.00% 300,020 660 213,230 10.15 3.93 - -
ATS 21.6 21.6 0 0 0 0 0.00% - - 75,600 3.60 150.65 - -
BAX 50.7 50.3 50.5 50.5 50.2 -400 -0.79% 3,700 186 412,460 19.64 5.62 - -
BBS 11.6 11.6 0 0 0 0 0.00% - - 69,600 3.31 13.12 - -
BCC 7 6.9 7 7 6.9 -100 -1.43% 11,200 78 759,069 36.15 5.09 - -
BDB 9.9 9.9 0 0 0 0 0.00% - - 11,152 0.53 9.81 - -
BED 39 39 0 0 0 0 0.00% - - 117,000 5.57 4.20 - -
BII 0.9 1 1 1 0.9 +100 +11.11% 100,200 90 57,680 2.75 - - -
BKC 5.3 5.3 0 0 0 0 0.00% - - 62,210 2.96 - - -
BLF 4 4 0 0 0 0 0.00% - - 46,000 2.19 4.17 - -
BPC 13.8 13.8 0 0 0 0 0.00% - - 52,440 2.50 12.26 - -
BSC 15.2 15.2 0 0 0 0 0.00% - - 47,891 2.28 75 - -
BST 45.5 45.5 0 0 0 0 0.00% - - 50,050 2.38 35.50 - -
BTS 4.2 4.2 0 0 0 0 0.00% - - 503,839 23.99 10.58 - -
BTW 29 31.9 31.9 31.9 31.9 +2,900 +10.00% 100 3 298,584 14.22 6.37 - -
BVS 9.9 9.9 0 0 0 0 0.00% 10 0 714,965 34.05 6.03 - -
BXH 11.6 11.6 0 0 0 0 0.00% - - 34,940 1.66 10.18 - -
C69 10 9.9 10 10.1 9.9 -100 -1.00% 2,300 23 99,000 4.71 19.82 - -
C92 8.9 8.9 0 0 0 0 0.00% - - 47,285 2.25 - - -
CAG 85.9 85.9 0 0 0 0 0.00% - - 1,185,420 56.45 250.51 - -
CAN 27 27 0 0 0 0 0.00% - - 135,000 6.43 12.91 - -
CAP 30 29.6 29.6 29.6 29.6 -400 -1.33% 1,100 33 140,899 6.71 6.51 - -
CDN 17.7 17.7 0 0 0 0 0.00% 42 1 1,752,300 83.44 10.44 - -
CEO 8.8 8.8 8.8 8.9 8.7 0 0.00% 185,573 1,624 1,358,755 64.70 3.91 - -
CET 3.5 3.5 0 0 0 0 0.00% - - 21,175 1.01 3.52 - -
CIA 15.2 15.5 16 16 15.5 +300 +1.97% 1,820 29 172,050 8.19 9.71 - -
CJC 21 21 0 0 0 0 0.00% - - 84,000 4.00 - - -
CKV 16.9 16.9 0 0 0 0 0.00% - - 67,803 3.23 11.26 - -
CLH 13.1 11.9 11.9 11.9 11.9 -1,200 -9.16% 100 1 119,000 5.67 3.58 - -
CLM 20.7 20.7 0 0 0 0 0.00% - - 227,700 10.84 10.52 - -
CMC 9 9 0 0 0 0 0.00% - - 41,049 1.95 - - -
CMS 3.5 3.5 0 0 0 0 0.00% - - 60,200 2.87 11.88 - -
CPC 20.3 19.1 19.2 19.2 19.1 -1,200 -5.91% 400 8 77,956 3.71 8.20 - -
CSC 33 36.3 36.2 36.3 33 +3,300 +10.00% 40,960 1,465 744,150 35.44 56.34 - -
CT6 4.1 4.1 0 0 0 0 0.00% - - 25,034 1.19 - - -
CTA 0.5 0.5 0 0 0 0 0.00% - - 4,771 0.23 - - -
CTB 33.9 33.9 0 0 0 0 0.00% - - 291,540 13.88 13.74 - -
CTC 3.7 3.7 0 0 0 0 0.00% - - 32,560 1.55 49.37 - -
CTP 2.9 2.9 0 0 0 0 0.00% - - 35,090 1.67 4.13 - -
CTT 8.1 8.1 0 0 0 0 0.00% - - 38,049 1.81 6.55 - -
CTX 11.1 11.5 11.4 11.5 11.4 +400 +3.60% 5,404 62 303,069 14.43 2.35 - -
CVN 12 12 0 0 0 0 0.00% - - 99,000 4.71 1.78 - -
CX8 9.7 9.7 0 0 0 0 0.00% - - 21,422 1.02 12.81 - -
D11 18.9 18.9 0 0 0 0 0.00% - - 123,832 5.90 4.15 - -
DAD 18.5 18.5 0 0 0 0 0.00% - - 86,195 4.10 6.49 - -
DAE 16.5 16.5 0 0 0 0 0.00% - - 24,728 1.18 5.31 - -
DBT 10.7 10.7 0 0 0 0 0.00% - - 131,765 6.27 6.01 - -
DC2 5.2 5.2 0 0 0 0 0.00% - - 13,104 0.62 - - -
DC4 13.5 12.5 13.2 13.7 12.5 -1,000 -7.41% 11,485 146 137,500 6.55 9.81 - -
DDG 25 24.9 25 25 24.8 -100 -0.40% 45,365 1,125 298,800 14.23 18.27 - -
DGC 28.9 28.8 28.8 29.3 28.2 -100 -0.35% 165,010 4,754 3,570,415 170.02 5.06 - -
DHP 8.3 8.3 0 0 0 0 0.00% - - 78,785 3.75 4.51 - -
DHT 50.2 50.4 50 50.4 50 +200 +0.40% 10,000 503 1,064,743 50.70 11.64 - -
DID 5.9 5.9 0 0 0 0 0.00% - - 47,200 2.25 5.89 - -
DIH 17.8 17.8 0 0 0 0 0.00% - - 105,203 5.01 119.62 - -
DL1 30.1 30.1 0 0 0 0 0.00% - - 3,045,438 145.02 134.70 - -
DNC 29.7 32.4 32.4 32.4 32.4 +2,700 +9.09% 100 3 133,174 6.34 6.37 - -
DNM 9.2 9.2 0 0 0 0 0.00% - - 40,274 1.92 7.50 - -
DNP 17 17 0 0 0 0 0.00% - - 1,699,995 80.95 101.69 - -
DNY 1.3 1.3 0 0 0 0 0.00% - - 35,099 1.67 - - -
DP3 73 70 66.5 70 66.5 -3,000 -4.11% 300 21 602,000 28.67 7.71 - -
DPC 13.3 13.3 0 0 0 0 0.00% - - 29,756 1.42 6.18 - -
DPS 0.4 0.4 0 0 0 0 0.00% - - 12,434 0.59 - - -
DS3 3.3 3.3 3.3 3.3 3.3 0 0.00% 24,000 79 35,210 1.68 4.46 - -
DST 1 1 1 1.1 0.9 0 0.00% 286,900 287 32,219 1.53 - - -
DTD 10.4 10.3 10.5 10.5 10.2 -100 -0.96% 45,400 468 226,600 10.79 2.68 - -
DXP 11.4 11.4 0 0 0 0 0.00% - - 296,252 14.11 7.25 - -
DZM 3.6 3.6 0 0 0 0 0.00% - - 19,426 0.93 - - -
EBS 7.7 7.7 0 0 0 0 0.00% - - 76,735 3.65 6.50 - -
ECI 18 18 0 0 0 0 0.00% - - 31,680 1.51 7.88 - -
EID 13.2 13.2 0 0 0 0 0.00% - - 198,000 9.43 4.55 - -
EVS 9.5 9 9.6 9.6 9 -500 -5.26% 2,900 26 540,004 25.71 30.14 - -
FDT 38.8 38.8 0 0 0 0 0.00% - - 118,515 5.64 21.69 - -
FID 1 1 1 1 1 0 0.00% 23,000 23 23,540 1.12 - - -
GDW 32.5 32.5 0 0 0 0 0.00% - - 308,750 14.70 20.06 - -
GKM 15.2 15.1 15.1 15.2 15.1 -100 -0.66% 21,200 321 214,043 10.19 74.47 - -
GLT 28.8 29.9 28.7 29.9 28.7 +1,100 +3.82% 300 9 243,126 11.58 16.65 - -
GMX 24.7 24.7 0 0 0 0 0.00% - - 131,267 6.25 5.90 - -
HAD 20.5 20.2 20.6 20.6 20 -300 -1.46% 2,700 55 80,800 3.85 7.19 - -
HAT 31.6 31.6 0 0 0 0 0.00% - - 98,687 4.70 4.24 - -
HBE 9.6 9.6 0 0 0 0 0.00% - - 21,418 1.02 13.33 - -
HBS 2 2 0 0 0 0 0.00% - - 66,000 3.14 11.57 - -
HCC 11.4 11.4 11.4 11.4 11.4 0 0.00% 100 1 74,311 3.54 6.19 - -
HCT 21.2 21.2 0 0 0 0 0.00% - - 42,747 2.04 20.31 - -
HDA 10.7 10.6 10.6 10.7 10.6 -100 -0.93% 58,700 623 121,900 5.80 6.04 - -
HEV 11.9 11.9 0 0 0 0 0.00% - - 11,900 0.57 6.03 - -
HGM 41 41 0 0 0 0 0.00% - - 488,750 23.27 25.97 - -
HHC 103 103 0 0 0 0 0.00% - - 1,691,775 80.56 40.29 - -
HHG 1.4 1.4 1.4 1.4 1.4 0 0.00% 663 1 48,855 2.33 - - -
HHP 11.9 11.9 11.8 12 11.8 0 0.00% 20,700 246 119,000 5.67 9.95 - -
HJS 25 25 0 0 0 0 0.00% - - 524,998 25.00 11.26 - -
HKB 0.5 0.5 0.5 0.6 0.5 0 0.00% 500 0 25,800 1.23 - - -
HKT 2.9 2.9 0 0 0 0 0.00% - - 17,792 0.85 15.32 - -
HLC 6.7 6.7 0 0 0 0 0.00% - - 170,282 8.11 3.50 - -
HLD 14.9 14.5 15 15 14.4 -400 -2.68% 51,900 754 290,000 13.81 2.92 - -
HLY 44.6 44.6 0 0 0 0 0.00% - - 44,596 2.12 - - -
HMH 9.2 9.2 0 0 0 0 0.00% - - 118,758 5.66 10.12 - -
HNM 4.5 4.5 0 0 0 0 0.00% - - 90,000 4.29 6.69 - -
HOM 3.7 3.4 3.4 3.4 3.4 -300 -8.11% 5,100 17 235,377 11.21 8.63 - -
HPM 13 13 0 0 0 0 0.00% - - 49,400 2.35 - - -
HST 6.4 6.4 0 0 0 0 0.00% - - 9,526 0.45 9.24 - -
HTC 26 26 0 0 0 0 0.00% - - 286,000 13.62 7.25 - -
HTP 7.5 7.5 0 0 0 0 0.00% - - 12,342 0.59 - - -
HUT 2.4 2.4 2.4 2.4 2.4 0 0.00% 693,080 1,663 644,717 30.70 46.52 - -
HVA 0.8 0.8 0 0 0 0 0.00% - - 4,520 0.22 - - -
HVT 39.9 39.9 0 0 0 0 0.00% - - 438,424 20.88 6.25 - -
ICG 7.8 7.5 7.6 7.6 7.5 -300 -3.85% 1,300 10 131,790 6.28 2.92 - -
IDC 19 19.5 18.9 19.5 18.9 +500 +2.63% 15,100 292 5,850,000 278.57 14.81 - -
IDJ 7.2 7.2 7.1 7.2 7.1 0 0.00% 50,500 362 234,720 11.18 4.31 - -
IDV 37.9 39 38.5 39 38.5 +1,100 +2.90% 1,000 39 651,458 31.02 6.29 - -
INC 7.7 7.7 0 0 0 0 0.00% - - 15,400 0.73 7.95 - -
INN 26.8 27 28 28 27 +200 +0.75% 5,100 138 486,000 23.14 5.64 - -
ITQ 2 2 2 2 2 0 0.00% 17,400 35 47,687 2.27 155.83 - -
IVS 10.8 10 10 10 10 -800 -7.41% 1,000 10 340,000 16.19 133.36 - -
KDM 2.5 2.5 0 0 0 0 0.00% - - 17,750 0.85 4.28 - -
KHS 10 9.4 10.9 11 9.4 -600 -6.00% 2,400 26 100,580 4.79 3.63 - -
KKC 7.5 7.5 0 0 0 0 0.00% - - 35,192 1.68 - - -
KLF 1.4 1.5 1.4 1.5 1.4 +100 +7.14% 447,600 652 248,029 11.81 14.51 - -
KMT 8.1 8.1 0 0 0 0 0.00% - - 79,757 3.80 59.30 - -
KSD 6.6 6.6 0 0 0 0 0.00% - - 79,200 3.77 12.86 - -
KSK 0.2 0.2 0 0 0 0 0.00% - - 4,778 0.23 - - -
KSQ 1.5 1.6 1.5 1.6 1.5 +100 +6.67% 1,600 2 48,000 2.29 5.98 - -
KST 14 14 0 0 0 0 0.00% - - 41,944 2.00 5.13 - -
KTS 8.9 8.9 0 0 0 0 0.00% - - 45,123 2.15 22.06 - -
KTT 4.1 4.1 0 0 0 0 0.00% - - 12,116 0.58 - - -
KVC 1 1.1 1 1.1 1 +100 +10.00% 3,750 4 54,450 2.59 4.31 - -
L14 67.9 69 69.5 69.5 67.2 +1,100 +1.62% 15,400 1,054 1,159,315 55.21 12.92 - -
L18 9.3 9.3 0 0 0 0 0.00% - - 106,838 5.09 9.38 - -
L35 9.2 9.2 9.3 9.3 9.2 0 0.00% 8,200 76 30,039 1.43 41.34 - -
L43 3 3 0 0 0 0 0.00% - - 10,500 0.50 - - -
L61 7.8 7.8 0 0 0 0 0.00% - - 59,094 2.81 13.84 - -
L62 7 7 0 0 0 0 0.00% - - 58,088 2.77 45.55 - -
LAS 6.3 6.4 5.7 6.4 5.7 +100 +1.59% 200 1 722,281 34.39 15.48 - -
LBE 36 36 0 0 0 0 0.00% - - 39,452 1.88 26.36 - -
LCD 7.5 7.5 0 0 0 0 0.00% - - 11,250 0.54 6.04 - -
LCS 2.8 2.8 0 0 0 0 0.00% - - 21,280 1.01 36.66 - -
LDP 20.8 21.9 21.9 21.9 21.9 +1,100 +5.29% 100 2 171,475 8.17 - - -
LHC 62.3 62.2 62.2 62.3 61.5 -100 -0.16% 18,300 1,138 223,920 10.66 4.80 - -
LIG 4.1 4.3 4.1 4.3 4.1 +200 +4.88% 63,300 270 183,757 8.75 19.89 - -
LM7 10.8 10.8 0 0 0 0 0.00% - - 54,000 2.57 270.24 - -
LO5 2 2 0 0 0 0 0.00% - - 10,300 0.49 - - -
LUT 2.9 3 2.7 3 2.7 +100 +3.45% 200 1 44,880 2.14 82.16 - -
MAC 5.5 5.5 0 0 0 0 0.00% - - 83,269 3.97 6.44 - -
MAS 47 47 0 0 0 0 0.00% - - 200,581 9.55 13.41 - -
MBG 32.2 29 32.5 32.5 29 -3,200 -9.94% 26,300 775 1,213,360 57.78 117.11 - -
MBS 15 15 14.9 15.6 14.9 0 0.00% 4,170 63 1,831,750 87.23 10.74 - -
MCC 11.7 11.7 0 0 0 0 0.00% - - 58,338 2.78 10.29 - -
MCF 10.6 10.6 0 0 0 0 0.00% - - 114,245 5.44 11.39 - -
MCO 2 2 0 0 0 0 0.00% - - 8,208 0.39 97.40 - -
MDC 7.1 7.1 0 0 0 0 0.00% - - 152,070 7.24 10.12 - -
MEC 1.6 1.6 0 0 0 0 0.00% - - 13,366 0.64 - - -
MEL 8.8 8.8 0 0 0 0 0.00% - - 132,000 6.29 13.41 - -
MHL 5.1 5.1 0 0 0 0 0.00% - - 26,972 1.28 15.67 - -
MIM 12.3 12.3 0 0 0 0 0.00% - - 41,941 2.00 - - -
MKV 12 12 0 0 0 0 0.00% - - 60,000 2.86 83.49 - -
MPT 1.8 1.8 1.8 1.8 1.7 0 0.00% 10,900 20 27,994 1.33 1.26 - -
MSC 15 15 0 0 0 0 0.00% - - 337,500 16.07 - - -
MST 5.1 5.2 5 5.2 5 +100 +1.96% 255,400 1,301 184,704 8.80 15.87 - -
NAG 4.6 4.5 4.4 4.6 4.3 -100 -2.17% 8,877 38 66,823 3.18 4.58 - -
NAP 12 12 0 0 0 0 0.00% - - 258,206 12.30 24.53 - -
NBC 6.1 6.1 0 0 0 0 0.00% 29 0 225,695 10.75 3.34 - -
NBP 12.1 11 11 11 11 -1,100 -9.09% 200 2 141,521 6.74 3.75 - -
NBW 36.5 36.5 0 0 0 0 0.00% - - 397,850 18.95 30.76 - -
NDN 16.6 16.6 16.5 16.7 16.4 0 0.00% 75,550 1,252 795,678 37.89 11.37 - -
NDX 12 12 0 0 0 0 0.00% 10 0 68,251 3.25 7.06 - -
NET 46.5 42 42.2 42.2 42 -4,500 -9.68% 900 38 940,732 44.80 15.06 - -
NFC 5.7 5.7 0 0 0 0 0.00% - - 89,668 4.27 7.14 - -
NGC 4.4 4.4 0 0 0 0 0.00% - - 10,119 0.48 - - -
NHA 6.9 6.9 6.7 6.9 6.7 0 0.00% 3,200 22 103,856 4.95 3.31 - -
NHC 34.6 34.8 34.8 34.8 34.8 +200 +0.58% 100 3 105,846 5.04 11.60 - -
NHP 0.4 0.5 0.5 0.5 0.5 +100 +25.00% 110 0 13,788 0.66 - - -
NRC 12 11 12 12 10.9 -1,000 -8.33% 1,900 21 264,000 12.57 2.74 - -
NSH 1.6 1.6 1.6 1.6 1.6 0 0.00% 12,600 20 33,109 1.58 - - -
NST 21 21 0 0 0 0 0.00% - - 235,242 11.20 14.63 - -
NTH 30.1 30.1 0 0 0 0 0.00% - - 325,142 15.48 - - -
NTP 31.5 31.6 31.6 31.6 31.5 +100 +0.32% 3,398 107 2,819,994 134.29 6.84 - -
NVB 9.4 9.4 9.6 9.6 9.3 0 0.00% 2,130,000 20,034 3,823,954 182.09 74.63 - -
OCH 7 7 0 0 0 0 0.00% - - 1,400,000 66.67 135.90 - -
ONE 3.5 3.5 0 0 0 0 0.00% - - 27,789 1.32 5.96 - -
PBP 6.1 6.6 6.6 6.6 6.6 +500 +8.20% 100 1 30,169 1.44 5.79 - -
PCE 8.6 8.6 0 0 0 0 0.00% - - 86,000 4.10 5.04 - -
PCG 20.5 20.5 0 0 0 0 0.00% - - 386,835 18.42 - - -
PCT 7.5 8.1 8.1 8.1 8.1 +600 +8.00% 100 1 186,300 8.87 4.35 - -
PDB 9.5 9.5 0 0 0 0 0.00% - - 84,645 4.03 4.55 - -
PDC 4.5 4.5 0 0 0 0 0.00% - - 67,500 3.21 - - -
PEN 6.2 6.2 0 0 0 0 0.00% - - 31,000 1.48 2.46 - -
PGN 9.5 9.6 9.4 9.6 9.4 +100 +1.05% 8,200 78 31,680 1.51 12.64 - -
PGS 33 33 0 0 0 0 0.00% - - 1,649,960 78.57 18.03 - -
PGT 6 6 0 0 0 0 0.00% - - 53,146 2.53 - - -
PHN 26.5 26.5 0 0 0 0 0.00% - - 192,229 9.15 8.34 - -
PHP 10.2 10.2 0 0 0 0 0.00% - - 3,334,992 158.81 9.54 - -
PIA 31.8 31.8 0 0 0 0 0.00% - - 124,020 5.91 - - -
PIC 10.2 10.2 10.2 10.2 10.2 0 0.00% 300 3 309,173 14.72 50.60 - -
PJC 35 35 0 0 0 0 0.00% - - 205,154 9.77 9 - -
PLC 11.4 11.4 11.9 11.9 11.1 0 0.00% 24,200 272 921,092 43.86 6.13 - -
PMB 6.3 6.4 6.3 6.4 6.3 +100 +1.59% 1,400 9 76,800 3.66 5.85 - -
PMC 55.9 56.9 56.9 56.9 56.9 +1,000 +1.79% 100 6 531,023 25.29 7.09 - -
PMP 9.2 9.2 0 0 0 0 0.00% - - 38,640 1.84 10 - -
PMS 13.1 13.1 0 0 0 0 0.00% - - 94,343 4.49 5.40 - -
POT 15.4 15.5 15.5 15.5 15.5 +100 +0.65% 100 2 301,165 14.34 16.09 - -
PPE 8.2 8.2 0 0 0 0 0.00% - - 16,400 0.78 5 - -
PPP 16.5 16.5 0 0 0 0 0.00% - - 145,200 6.91 12.96 - -
PPS 6.4 6.4 0 0 0 0 0.00% 26 0 96,000 4.57 3.84 - -
PPY 18.7 18.7 0 0 0 0 0.00% - - 154,088 7.34 8.27 - -
PRC 10.5 10.5 0 0 0 0 0.00% - - 12,600 0.60 9.03 - -
PSC 13.7 13.7 0 0 0 0 0.00% - - 98,640 4.70 6.41 - -
PSD 12 12 0 0 0 0 0.00% - - 367,439 17.50 4.42 - -
PSE 7 6.3 6.3 6.3 6.3 -700 -10.00% 100 1 78,750 3.75 9.50 - -
PSI 2.3 2.3 0 0 0 0 0.00% - - 137,635 6.55 20.65 - -
PSW 6.1 6.7 6.7 6.7 6.7 +600 +9.84% 100 1 113,900 5.42 17.16 - -
PTD 16.2 16.2 0 0 0 0 0.00% - - 51,840 2.47 3.08 - -
PTI 14.6 14.6 0 0 0 0 0.00% 50 1 1,173,777 55.89 61.96 - -
PTS 5 5 0 0 0 0 0.00% - - 27,840 1.33 5.54 - -
PV2 3.4 3.4 0 0 0 0 0.00% - - 125,354 5.97 8.43 - -
PVB 18.8 18.5 18.9 18.9 18.5 -300 -1.60% 24,900 462 399,600 19.03 - - -
PVC 7.1 6.9 7.1 7.1 6.8 -200 -2.82% 42,309 293 345,000 16.43 8.72 - -
PVE 2.6 2.6 0 0 0 0 0.00% - - 65,000 3.10 - - -
PVG 7.9 8.3 7.9 8.3 7.9 +400 +5.06% 500 4 302,950 14.43 - - -
PVI 31.2 31.2 31.2 31.3 31.2 0 0.00% 18,796 587 7,210,600 343.36 10.24 - -
PVL 1.6 1.6 1.6 1.6 1.5 0 0.00% 300 0 80,000 3.81 3.65 - -
PVS 17 17 17.1 17.1 16.9 0 0.00% 174,274 2,958 8,125,427 386.93 8.22 - -
PVX 1.1 1.1 1.2 1.2 1.1 0 0.00% 110,700 124 439,997 20.95 - - -
QHD 20 20 0 0 0 0 0.00% - - 110,494 5.26 19.40 - -
QNC 2.2 2.4 2.4 2.4 2.4 +200 +9.09% 100 0 89,071 4.24 1.53 - -
QST 13.4 13.4 0 0 0 0 0.00% - - 21,708 1.03 5.57 - -
QTC 15.4 15.4 0 0 0 0 0.00% - - 41,580 1.98 4.79 - -
RCL 14.8 14.8 0 0 0 0 0.00% - - 111,878 5.33 12.47 - -
S55 22.4 22.4 0 0 0 0 0.00% - - 224,000 10.67 5.02 - -
S74 4.8 4.8 0 0 0 0 0.00% - - 31,104 1.48 - - -
S99 7.6 7.6 0 0 0 0 0.00% - - 310,009 14.76 5.70 - -
SAF 62.9 62.9 0 0 0 0 0.00% - - 498,052 23.72 12.14 - -
SCI 9.8 9.6 9.5 9.6 9.5 -200 -2.04% 9,550 91 105,600 5.03 2.02 - -
SCL 3.9 3.9 0 0 0 0 0.00% - - 54,171 2.58 - - -
SD2 4 4 0 0 0 0 0.00% - - 57,694 2.75 15.28 - -
SD4 3.9 3.9 3.9 3.9 3.9 0 0.00% 1,000 4 40,170 1.91 2.86 - -
SD5 5.2 5.2 0 0 0 0 0.00% - - 135,199 6.44 8.06 - -
SD6 2.7 2.6 2.6 2.6 2.6 -100 -3.70% 100 0 90,406 4.31 15.45 - -
SD9 6 6 0 0 0 0 0.00% - - 205,404 9.78 7.49 - -
SDA 3.3 3.3 0 0 0 0 0.00% - - 86,480 4.12 - - -
SDC 16.5 16.5 0 0 0 0 0.00% - - 43,059 2.05 16.24 - -
SDG 40 40 0 0 0 0 0.00% - - 272,000 12.95 7.68 - -
SDN 28.8 28.8 0 0 0 0 0.00% - - 43,725 2.08 6.34 - -
SDT 3.4 3.2 3.1 3.2 3.1 -200 -5.88% 3,100 10 136,743 6.51 - - -
SDU 8.1 8.1 0 0 0 0 0.00% - - 162,000 7.71 118.38 - -
SEB 35 35 0 0 0 0 0.00% - - 1,119,999 53.33 12.60 - -
SED 17.3 17.3 0 0 0 0 0.00% - - 173,000 8.24 4.55 - -
SFN 32.7 32.7 0 0 0 0 0.00% - - 93,658 4.46 20.63 - -
SGC 116 116 0 0 0 0 0.00% - - 829,119 39.48 27.98 - -
SGD 9.1 10 10 10 10 +900 +9.89% 100 1 40,430 1.93 8.35 - -
SGH 44.6 44.6 0 0 0 0 0.00% - - 551,439 26.26 26.33 - -
SGO 0.8 0.8 0 0 0 0 0.00% - - 16,000 0.76 - - -
SHB 6 6 6.1 6.1 5.9 0 0.00% 915,668 5,494 7,218,720 343.75 3.06 - -
SHE 13.6 13.6 0 0 0 0 0.00% - - 68,000 3.24 3.19 - -
SHN 8.9 8.9 0 0 0 0 0.00% 4 0 1,153,504 54.93 15.71 - -
SHS 7.6 7.6 7.7 7.7 7.6 0 0.00% 87,530 665 1,575,238 75.01 4.38 - -
SIC 9.6 9.6 0 0 0 0 0.00% - - 230,393 10.97 3.01 - -
SJ1 18.3 16.5 16.5 16.5 16.5 -1,800 -9.84% 100 2 328,450 15.64 13.54 - -
SJC 1.3 1.3 0 0 0 0 0.00% - - 9,015 0.43 41.90 - -
SJE 19 19 19 19 19 0 0.00% 600 11 347,890 16.57 7.56 - -
SLS 44.9 45.3 46 47 45.3 +400 +0.89% 4,207 192 443,575 21.12 7.92 - -
SMN 9.3 9.4 9.4 9.4 9.4 +100 +1.08% 500 5 41,407 1.97 3.95 - -
SMT 25.1 25.1 0 0 0 0 0.00% - - 137,233 6.53 - - -
SPI 0.9 1 1 1 0.9 +100 +11.11% 11,400 10 16,815 0.80 - - -
SPP 1.9 1.9 2 2 1.9 0 0.00% 7,000 13 47,728 2.27 7.83 - -
SRA 9.1 9 9 9 9 -100 -1.10% 12,800 115 162,000 7.71 1.37 - -
SSM 6 6 0 0 0 0 0.00% - - 29,685 1.41 7.19 - -
STC 14.7 14.7 0 0 0 0 0.00% - - 83,283 3.97 5.05 - -
STP 5.5 5.5 0 0 0 0 0.00% - - 44,121 2.10 10.95 - -
SVN 2 2 0 0 0 0 0.00% - - 42,000 2.00 41.22 - -
TA9 8.3 7.8 7.9 7.9 7.8 -500 -6.02% 25,000 195 96,874 4.61 4.65 - -
TAR 30.7 30.8 30.7 30.9 30.3 +100 +0.33% 208,900 6,413 1,078,000 51.33 26.28 - -
TBX 18.7 18.7 0 0 0 0 0.00% - - 28,242 1.34 121.83 - -
TC6 4.3 4.3 4.3 4.3 4.3 0 0.00% 8,050 35 139,733 6.65 5.81 - -
TCS 8.3 8.3 0 0 0 0 0.00% - - 222,828 10.61 3.89 - -
TDN 5.2 5.2 0 0 0 0 0.00% - - 153,083 7.29 3.18 - -
TDT 12 11.8 12 12.2 11.8 -200 -1.67% 52,500 624 94,577 4.50 3.69 - -
TET 30.2 30.2 0 0 0 0 0.00% - - 172,229 8.20 18.08 - -
TFC 4.5 4.5 0 0 0 0 0.00% - - 75,735 3.61 6.47 - -
THB 10.8 11.3 11.2 11.4 11.2 +500 +4.63% 4,000 45 129,098 6.15 6.80 - -
THS 9 9 0 0 0 0 0.00% - - 24,300 1.16 8.06 - -
THT 7 7 0 0 0 0 0.00% - - 171,983 8.19 2.04 - -
TIG 7.1 6.9 7.1 7.1 6.8 -200 -2.82% 249,005 1,724 570,287 27.16 7.91 - -
TJC 5.9 5.9 0 0 0 0 0.00% - - 50,740 2.42 - - -
TKC 3.7 3.5 3.8 3.8 3.5 -200 -5.41% 21,100 74 37,563 1.79 - - -
TKU 10.8 10.8 0 0 0 0 0.00% - - 324,384 15.45 7.99 - -
TMB 10.3 10.3 0 0 0 0 0.00% - - 103,000 4.90 3.56 - -
TMC 14.3 14.3 0 0 0 0 0.00% - - 177,320 8.44 9.72 - -
TMX 9.8 9.8 0 0 0 0 0.00% - - 58,800 2.80 6.62 - -
TNG 14.5 14.9 14.5 14.9 14.5 +400 +2.76% 151,229 2,218 926,303 44.11 3.48 - -
TPH 9.6 9.6 0 0 0 0 0.00% - - 18,212 0.87 12.42 - -
TPP 9.7 9.7 0 0 0 0 0.00% - - 138,108 6.58 88.62 - -
TSB 7 7 0 0 0 0 0.00% - - 47,218 2.25 11.23 - -
TST 6.4 6.4 0 0 0 0 0.00% - - 30,720 1.46 14.68 - -
TTC 12.3 12.3 0 0 0 0 0.00% - - 73,068 3.48 4.49 - -
TTH 2.6 2.6 2.6 2.6 2.6 0 0.00% 7,175 19 77,740 3.70 1.63 - -
TTL 7.7 8.4 8.4 8.4 8.4 +700 +9.09% 100 1 351,571 16.74 23.42 - -
TTT 52 52 0 0 0 0 0.00% - - 237,651 11.32 4.49 - -
TTZ 2.3 2.3 2.2 2.3 2.2 0 0.00% 1,300 3 17,412 0.83 - - -
TV3 30.5 30.5 0 0 0 0 0.00% - - 252,420 12.02 12.99 - -
TV4 14.3 14.3 0 0 0 0 0.00% - - 225,514 10.74 8.98 - -
TVC 16.5 16.6 16.5 16.6 16.5 +100 +0.61% 59,200 981 664,276 31.63 42.88 - -
TVD 6.2 6.2 0 0 0 0 0.00% - - 278,770 13.27 5.54 - -
TXM 2.9 2.8 2.9 2.9 2.7 -100 -3.45% 2,000 6 19,600 0.93 68.16 - -
UNI 4.4 4.4 4.4 4.4 4.3 0 0.00% 7,100 31 67,391 3.21 150.35 - -
V12 10.7 10.7 0 0 0 0 0.00% - - 62,253 2.96 10.10 - -
V21 25.5 25.5 0 0 0 0 0.00% - - 305,995 14.57 106.06 - -
VAT 1.6 1.6 1.6 1.6 1.6 0 0.00% 100 0 7,272 0.35 - - -
VBC 17 17 0 0 0 0 0.00% - - 127,499 6.07 4.43 - -
VC1 9 9 0 0 0 0 0.00% - - 108,000 5.14 6.32 - -
VC2 13.4 13.4 0 0 0 0 0.00% - - 201,000 9.57 6.08 - -
VC3 16.8 16.8 16.7 16.8 16.7 0 0.00% 41,400 691 476,775 22.70 15.76 - -
VC6 8.9 8.9 8.1 8.9 8.1 0 0.00% 600 5 71,200 3.39 6.60 - -
VC7 4.6 4.9 4.2 4.9 4.2 +300 +6.52% 7,900 33 107,797 5.13 8.30 - -
VC9 13 11.7 11.7 11.7 11.7 -1,300 -10.00% 100 1 136,834 6.52 496.44 - -
VCC 9.8 9.8 0 0 0 0 0.00% - - 117,600 5.60 7.29 - -
VCG 27.2 27.2 27.2 27.2 27.2 0 0.00% 19,200 522 12,014,530 572.12 17.40 - -
VCM 50 50 0 0 0 0 0.00% - - 150,000 7.14 14.11 - -
VCR 13.8 13.9 13.5 14 13.5 +100 +0.72% 10,100 139 489,836 23.33 - - -
VCS 79 79.6 78.2 79.6 78.2 +600 +0.76% 40,609 3,207 12,481,280 594.35 9.17 - -
VDL 26.9 26.9 0 0 0 0 0.00% - - 394,277 18.78 25.68 - -
VE1 7.5 7.5 0 0 0 0 0.00% - - 44,485 2.12 - - -
VE2 7.5 7.5 0 0 0 0 0.00% - - 15,736 0.75 - - -
VE3 6 6 0 0 0 0 0.00% - - 7,918 0.38 26.17 - -
VE4 4.8 4.8 0 0 0 0 0.00% - - 4,934 0.23 17.95 - -
VE8 9 9 0 0 0 0 0.00% - - 16,200 0.77 - - -
VE9 1.4 1.4 0 0 0 0 0.00% - - 17,533 0.83 - - -
VGP 21.2 21.2 0 0 0 0 0.00% - - 165,910 7.90 28.92 - -
VGS 7.3 7.7 6.9 7.7 6.9 +400 +5.48% 400 3 324,259 15.44 7.02 - -
VHE 7.1 6.4 6.5 6.6 6.4 -700 -9.86% 2,000 13 56,320 2.68 5.94 - -
VHL 26.8 26.8 0 0 0 0 0.00% - - 670,000 31.90 4.77 - -
VIE 10 10 0 0 0 0 0.00% - - 15,612 0.74 - - -
VIG 1.1 1.1 1.1 1.2 1 0 0.00% 50,300 55 37,547 1.79 - - -
VIT 14.5 14.8 14.5 14.8 14.5 +300 +2.07% 1,400 21 288,595 13.74 3.53 - -
VIX 5.8 5.7 5.7 5.7 5.7 -100 -1.72% 3,600 21 575,498 27.40 5.12 - -
VKC 3 3 3 3 2.9 0 0.00% 35,300 102 57,837 2.75 8.40 - -
VLA 13.3 13.3 0 0 0 0 0.00% - - 14,364 0.68 14.06 - -
VMC 10.2 10.2 10.2 10.3 10.1 0 0.00% 19,810 202 204,000 9.71 7.06 - -
VMI 0.6 0.6 0 0 0 0 0.00% - - 6,570 0.31 - - -
VMS 9 9 0 0 0 0 0.00% - - 81,000 3.86 13.58 - -
VNC 34 34 0 0 0 0 0.00% - - 356,985 17.00 8.75 - -
VNF 29.7 29.7 0 0 0 0 0.00% - - 248,789 11.85 10.33 - -
VNR 18 17 16.6 17 16.6 -1,000 -5.56% 2,800 48 2,228,291 106.11 8.35 - -
VNT 38.6 38.6 0 0 0 0 0.00% - - 459,093 21.86 53.43 - -
VSA 18.5 17.8 18.2 18.2 17.8 -700 -3.78% 1,500 27 250,917 11.95 7.44 - -
VSM 9.3 9.3 0 0 0 0 0.00% - - 28,365 1.35 3.97 - -
VTC 6 6.1 6.1 6.1 6.1 +100 +1.67% 103 1 27,628 1.32 39.09 - -
VTH 10.5 10.5 0 0 0 0 0.00% - - 52,500 2.50 9.47 - -
VTJ 6 6 0 0 0 0 0.00% - - 68,400 3.26 7.55 - -
VTL 16.2 16.2 0 0 0 0 0.00% - - 81,972 3.90 - - -
VTS 32 32 0 0 0 0 0.00% - - 64,000 3.05 - - -
VTV 9.5 9.5 0 0 0 0 0.00% - - 296,398 14.11 13.08 - -
VXB 8.1 8.1 0 0 0 0 0.00% - - 32,797 1.56 - - -
WCS 150 150 0 0 0 0 0.00% - - 375,000 17.86 5.55 - -
WSS 2 2 2.2 2.2 2 0 0.00% 1,400 3 100,600 4.79 - - -
X20 9.4 9.4 0 0 0 0 0.00% - - 162,150 7.72 6.48 - -
合計 176,348,987 8,397.57 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)。