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

2021/01/26 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 227.82
-4.03/-1.74%
売買高 183,503,721 株
（前日比 +25.42%）
売買高（相対取引を含む） 190,000,504 株
（前日比 +25.39%）
値上がり銘柄数 60
値下がり銘柄数 152
変わらず銘柄数 141
総銘柄数 353
売買代金 2,457,354 百万VND
（前日比 +17.66%）
売買代金（相対取引を含む） 2,684,307 百万VND
（前日比 +25.12%）
HNX30 348.27 -13.52 -3.74%
LARGE 263.78 -8.55 -3.14%
MID/SMALL 506.80 -0.59 -0.12%
VNX Allshare 1,722.36 -44.12 -2.49%
前日終値 231.84 (01/25) 
始値 231.86
高値 234.95
安値 222.62
年初来高値 240.27 (01/21) 
年初来安値 206.28 (01/04) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 2,413,100 2,459,800 -46,700
金額 (百万VND) 32,084 33,823 -1,739
産業トレンド
-1.83 -0.57 -1.54 -6.43 -0.48 -0.01
-1.30 -0.99 -1.54 -0.44 -0.98 - -
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（2021/01/26 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://trade.vndirect.com.vn
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 13.8 13.7 13.8 14.2 13.4 -100 -0.72% 686,935 9,479,391 436,687 19.67 - - -
ACM 2 2.2 2 2.2 1.8 +200 +10.00% 8,599,248 18,662,719 112,200 5.05 - 616,100 47,500
ADC 23.1 25.4 25.4 25.4 25.4 +2,300 +9.96% 100 2,540 77,724 3.50 - - -
ALT 13.3 13 13 13 13 -300 -2.26% 1,000 13,000 74,577 3.36 - - -
AMC 18.3 18.3 18.3 0 0 0 0.00% - - 52,155 2.35 - - -
AME 8.8 8.2 8.2 8.2 8.2 -600 -6.82% 2,000 16,400 206,640 9.31 - - -
AMV 12.7 12.4 13 13 12.2 -300 -2.36% 899,850 11,156,709 470,729 21.20 - 1,000 -
API 21.3 19.3 21.3 21.4 19.3 -2,000 -9.39% 298,100 6,137,170 683,220 30.78 - - -
APP 5.1 4.8 5.1 5.1 4.8 -300 -5.88% 4,500 22,030 22,678 1.02 - - -
APS 7.8 7.3 7.8 7.9 7.1 -500 -6.41% 1,161,712 8,640,861 284,700 12.82 - 81,200 -
ARM 40.5 40.5 40.5 0 0 0 0.00% - - 126,007 5.68 - - -
ART 7 6.3 6.4 6.6 6.3 -700 -10.00% 2,396,438 15,387,009 610,612 27.51 - 15,100 -
ATS 34 34 34 0 0 0 0.00% - - 119,000 5.36 - - -
BAX 73.7 74 73.7 76.8 69.9 +300 +0.41% 18,800 1,369,970 606,800 27.33 - 11,900 -
BBS 10.5 10.5 10.5 0 0 0 0.00% - - 63,000 2.84 - - -
BCC 9.4 9 9.4 9.4 8.9 -400 -4.26% 797,784 7,256,696 1,108,888 49.95 - 2,500 -
BCF 43 39 39.5 39.5 39 -4,000 -9.30% 400 15,650 822,265 37.04 - - -
BDB 11 11 11 11 11 0 0.00% 900 9,900 12,391 0.56 - - -
BED 32 32 32 0 0 0 0.00% - - 96,000 4.32 - - -
BII 6.8 6.8 7.4 7.4 6.3 0 0.00% 2,919,930 19,993,693 392,224 17.67 - 300 20,500
BKC 5.5 5.5 5 5.5 5 0 0.00% 1,707 8,586 64,558 2.91 - - -
BLF 3.4 3.4 3.4 0 0 0 0.00% - - 39,100 1.76 - - -
BNA 24.2 25.3 24 25.3 22.5 +1,100 +4.55% 66,200 1,603,440 202,400 9.12 - 200 -
BPC 12 12 12 0 0 0 0.00% - - 45,600 2.05 - - -
BSC 11.7 11.7 11.7 0 0 0 0.00% - - 36,864 1.66 - - -
BST 14.4 14.4 14.4 0 0 0 0.00% - - 15,840 0.71 - - -
BTS 5 4.7 4.9 4.9 4.6 -300 -6.00% 107,400 508,890 580,731 26.16 - - 28,800
BTW 27.8 27.8 27.8 27.8 27.8 0 0.00% 1,700 47,260 260,208 11.72 - 1,700 -
BVS 21.6 19.5 21.6 21.7 19.5 -2,100 -9.72% 1,237,255 24,705,254 1,407,903 63.42 - 100 119,900
BXH 12 12 12 0 0 0 0.00% - - 36,144 1.63 - - -
C69 16.7 15.7 16.7 16.7 15.2 -1,000 -5.99% 143,200 2,264,180 471,000 21.22 - - -
C92 5.4 4.9 5.8 5.9 4.9 -500 -9.26% 28,140 139,646 26,033 1.17 - - -
CAG 24.5 22.1 22.1 22.1 22.1 -2,400 -9.80% 5,100 112,710 304,980 13.74 - - -
CAN 25.1 25.1 25.1 0 0 0 0.00% - - 125,500 5.65 - - -
CAP 43.5 44 43.5 44.5 43.5 +500 +1.15% 24,477 1,077,701 230,385 10.38 8.31 - -
CDN 30.3 30 27.6 30.5 27.6 -300 -0.99% 800 23,620 2,970,000 133.78 - 600 100
CEO 11.5 11.1 11.5 11.6 10.7 -400 -3.48% 4,884,134 54,945,570 2,856,474 128.67 - 800 2,000
CET 3.9 3.9 3.9 4 3.6 0 0.00% 19,100 69,050 23,595 1.06 - - -
CIA 15 14.9 14.9 14.9 14.9 -100 -0.67% 9,173 136,651 293,678 13.23 - - -
CJC 20.2 20.2 20.2 0 0 0 0.00% - - 80,800 3.64 - - -
CKV 12 11.7 11.3 11.7 11.2 -300 -2.50% 42,100 471,600 46,940 2.11 - - -
CLH 19.9 20 20.1 20.4 19.9 +100 +0.50% 12,500 250,580 240,000 10.81 - - -
CLM 25 22.6 22.7 22.7 22.6 -2,400 -9.60% 3,500 79,200 248,600 11.20 - - 3,500
CMC 6.1 6.1 6.1 6.1 6.1 0 0.00% 200 1,220 27,822 1.25 - - -
CMS 3.7 3.7 3.7 3.7 3.5 0 0.00% 42,300 151,560 63,640 2.87 - - -
CPC 17.5 17.1 17.5 17.5 17.1 -400 -2.29% 4,400 76,240 69,793 3.14 - - -
CSC 26 25.5 26 26 25 -500 -1.92% 14,292 365,388 548,884 24.72 - - -
CTB 28.6 28.6 28.6 0 0 0 0.00% - - 391,248 17.62 - - -
CTC 3.5 3.5 3.5 0 0 0 0.00% - - 30,800 1.39 - - -
CTP 4.3 4.1 4.4 4.4 4.1 -200 -4.65% 101,220 420,506 49,610 2.23 - - -
CTT 10.2 10.2 10.2 0 0 0 0.00% - - 47,913 2.16 - - -
CTX 8.4 8.2 8.3 8.3 8.2 -200 -2.38% 11,465 94,534 647,040 29.15 - - -
CVN 10.6 10.4 10.3 10.6 10.2 -200 -1.89% 722,175 7,562,547 120,120 5.41 - 5,100 -
CX8 7.8 7.8 7.8 0 0 0 0.00% - - 17,226 0.78 - - -
D11 30 29.4 30.5 30.5 28 -600 -2.00% 25,930 765,972 192,628 8.68 - - -
DAD 18.3 18.6 18.6 18.6 18.6 +300 +1.64% 100 1,860 86,661 3.90 - 100 -
DAE 16.5 16.4 16.5 16.5 16.3 -100 -0.61% 12,500 204,490 24,578 1.11 - 200 6,200
DC2 12.5 11.5 12.2 12.5 11.5 -1,000 -8.00% 23,180 274,342 28,980 1.31 - - -
DDG 30.2 30 30.2 30.3 29.9 -200 -0.66% 129,500 3,894,729 855,598 38.54 - - -
DHP 9.2 9.2 9.2 9.2 9.2 0 0.00% 400 3,680 87,328 3.93 - - -
DHT 54.7 53.5 54.6 55 53.5 -1,200 -2.19% 14,800 794,900 1,130,233 50.91 - - -
DIH 13 13 13 0 0 0 0.00% - - 76,833 3.46 - - -
DL1 25 25 25 0 0 0 0.00% - - 2,529,434 113.94 - - -
DNC 50 50 50 0 0 0 0.00% - - 256,893 11.57 - - -
DNM 39.6 37.3 39.9 40 37.3 -2,300 -5.81% 36,245 1,420,574 163,285 7.36 - - -
DNP 18.5 18.4 18.2 18.4 18 -100 -0.54% 2,230 40,297 2,008,281 90.46 - - 100
DP3 103 105 104 107.9 104 +2,000 +1.94% 1,223 128,247 903,000 40.68 - - -
DPC 15 15 15 0 0 0 0.00% - - 33,559 1.51 - - -
DPS 0.3 0.3 0.3 0 0 0 0.00% - - 9,326 0.42 - - -
DS3 5.4 5.2 5.3 5.5 4.9 -200 -3.70% 305,265 1,563,887 55,483 2.50 - - 400
DST 3.9 3.6 3.8 3.9 3.6 -300 -7.69% 2,455,643 8,897,060 115,988 5.22 - - 300
DTD 28.4 28.8 28 28.8 27.4 +400 +1.41% 214,088 5,989,151 791,872 35.67 - - 1,500
DTK 12.3 12.6 12.3 12.7 12.2 +300 +2.44% 4,200 52,650 - - - - -
DVG 19 17.2 18 18 17.2 -1,800 -9.47% 8,300 143,520 - - - - -
DXP 16.6 16.2 17 17 15.5 -400 -2.41% 231,010 3,776,766 420,990 18.96 - 4,000 2,000
DZM 4.6 4.5 4.6 4.6 4.4 -100 -2.17% 20,000 90,000 24,282 1.09 - - -
EBA 9.1 9.1 9.1 0 0 0 0.00% - - 141,050 6.35 - - -
EBS 10 9.9 9.7 9.9 9.7 -100 -1.00% 3,100 30,190 98,659 4.44 - - -
ECI 16 15.6 15.6 15.6 15.6 -400 -2.50% 3,000 46,800 27,456 1.24 - - 3,000
EID 16.8 16.5 17 17.2 16.5 -300 -1.79% 12,350 207,885 247,500 11.15 - 1,300 100
EVS 9.3 9.2 9.3 9.6 8.5 -100 -1.08% 22,300 193,590 552,004 24.87 - - -
FID 2.2 2.2 2.4 2.4 2.1 0 0.00% 1,888,500 4,346,400 51,788 2.33 - 9,000 -
GDW 24.3 24.3 24.3 0 0 0 0.00% - - 230,850 10.40 - - -
GIC 25.1 24 25.2 25.2 24 -1,100 -4.38% 78,900 1,919,260 290,880 13.10 - 1,000 -
GKM 17.2 17.4 17.2 17.5 16.7 +200 +1.16% 542,950 9,260,305 258,977 11.67 - - -
GLT 20.4 19.6 20.4 20.4 19.5 -800 -3.92% 9,700 194,700 159,373 7.18 - - -
GMA 46 46 46 0 0 0 0.00% - - 276,000 12.43 - - -
GMX 25 25.1 25 25.1 25 +100 +0.40% 4,738 118,460 133,393 6.01 - - -
HAD 19.6 19.5 19.6 19.6 19.5 -100 -0.51% 8,435 164,663 78,000 3.51 - 800 1,700
HAT 23.8 22.7 22.8 23 22.7 -1,100 -4.62% 6,200 141,410 70,892 3.19 - 1,000 -
HBE 8 8 8 0 0 0 0.00% - - 17,848 0.80 - - -
HBS 6.4 5.8 5.8 5.9 5.8 -600 -9.38% 140,620 816,996 191,400 8.62 - - -
HCC 10.2 10.2 10.3 10.3 9.8 0 0.00% 46,500 467,460 66,489 3.00 - 3,000 -
HCT 15.9 16 15.9 16 15.9 +100 +0.63% 5,000 79,600 32,262 1.45 - 100 -
HDA 9.2 9 9.1 9.2 8.8 -200 -2.17% 30,600 274,660 103,500 4.66 - - -
HEV 13.4 13.2 13.4 13.4 13.2 -200 -1.49% 11,200 148,040 13,200 0.59 - - -
HGM 34 34 34 0 0 0 0.00% - - 405,304 18.26 - - -
HHC 63.1 63.1 63.1 0 0 0 0.00% 1 69 1,036,418 46.69 - - -
HHG 2.4 2.6 2.5 2.6 2.3 +200 +8.33% 1,016,149 2,521,313 90,731 4.09 - 100 180,300
HHP 12.9 12.8 12.9 12.9 12.6 -100 -0.78% 253,500 3,238,840 230,400 10.38 - - -
HJS 37.2 37.2 37.2 0 0 0 0.00% - - 781,196 35.19 - - -
HKB 0.8 0.8 0.8 0 0 0 0.00% - - 41,280 1.86 - - -
HKT 10.3 10.3 10.3 0 0 0 0.00% - - 63,191 2.85 - - -
HLC 7.7 7.3 7.6 7.6 7.3 -400 -5.19% 24,700 180,760 185,531 8.36 - - -
HLD 27.3 26.5 27 27.3 25.3 -800 -2.93% 101,380 2,672,663 530,000 23.87 - 3,100 -
HLY 55 55 55 0 0 0 0.00% - - 54,995 2.48 - - -
HMH 11.3 10.7 10.8 10.9 10.7 -600 -5.31% 9,759 105,251 137,470 6.19 - - -
HOM 4 4 4 4.1 3.9 0 0.00% 32,850 130,205 287,991 12.97 - 700 -
HPM 12.9 12.9 12.9 0 0 0 0.00% - - 49,020 2.21 - - -
HTC 30 30 30.1 30.1 30 0 0.00% 2,600 78,100 330,000 14.86 - - -
HTP 16 17.2 17.6 17.6 16.2 +1,200 +7.50% 74,910 1,297,840 28,304 1.27 - - -
HUT 5.4 5.1 5.4 5.4 4.9 -300 -5.56% 14,186,442 71,706,082 1,370,023 61.71 - 4,700 11,600
HVT 33 33 33 33 33 0 0.00% 6,000 198,000 362,606 16.33 - - -
ICG 7.4 6.7 7.3 7.4 6.7 -700 -9.46% 12,100 81,860 117,732 5.30 - 200 -
IDC 42.1 39.4 42.1 42.5 39 -2,700 -6.41% 8,858,802 348,424,065 11,820,000 532.43 - - -
IDJ 19.1 18.2 19.1 19.2 17.8 -900 -4.71% 1,216,024 22,406,512 593,320 26.73 - 59,500 -
IDV 60 60 59.2 60 58.6 0 0.00% 24,600 1,456,410 1,020,243 45.96 5.09 12,600 -
INC 9.6 10.5 10.5 10.5 10.5 +900 +9.38% 11,000 115,500 21,000 0.95 - 1,000 -
INN 32.7 31.4 31.6 31.6 31.4 -1,300 -3.98% 12,200 384,130 563,881 25.40 - 100 -
ITQ 3.4 3.3 3.3 3.4 3.2 -100 -2.94% 96,880 313,762 73,008 3.29 - - -
IVS 9.3 8.7 9.3 9.3 8.7 -600 -6.45% 80,500 714,880 603,345 27.18 - 100 -
KDM 3.8 3.5 3.9 3.9 3.5 -300 -7.89% 3,630 13,204 24,850 1.12 - - -
KHS 13.1 14.3 11.9 14.3 11.8 +1,200 +9.16% 6,400 76,070 172,901 7.79 - - -
KKC 12.1 13.3 12.9 13.3 12.9 +1,200 +9.92% 120,200 1,592,420 62,408 2.81 - 6,000 6,000
KLF 3 2.9 3 3.1 2.7 -100 -3.33% 11,172,977 32,091,858 479,522 21.60 - 120,400 20,500
KMT 7.8 7.8 7.8 0 0 0 0.00% - - 76,803 3.46 - - -
KSD 5.3 5.3 5.3 0 0 0 0.00% - - 63,600 2.86 - - -
KSQ 2.2 2.2 2.3 2.3 2.1 0 0.00% 47,300 104,230 66,000 2.97 - - -
KST 19.5 19.5 19.5 0 0 0 0.00% - - 58,422 2.63 - - -
KTS 13 13 13 0 0 0 0.00% - - 65,910 2.97 33.25 - -
KTT 4.4 4.4 4.4 0 0 0 0.00% - - 13,002 0.59 - - -
KVC 2.2 2.4 2.4 2.4 2.4 +200 +9.09% 4,222,961 10,135,106 118,800 5.35 - 100 1,000
L14 65.7 64.6 65.8 65.8 63.6 -1,100 -1.67% 127,595 8,226,602 1,572,711 70.84 - - -
L18 10 9 9 9 9 -1,000 -10.00% 2,250 20,250 206,892 9.32 - - -
L35 6 6.5 6.5 6.5 6.5 +500 +8.33% 100 650 21,224 0.96 - - -
L43 3.1 3.1 3.1 0 0 0 0.00% - - 10,850 0.49 - - -
L61 8.7 8.7 8.7 0 0 0 0.00% 68 537 65,913 2.97 - - -
L62 9.9 9.9 9.9 0 0 0 0.00% - - 82,153 3.70 - - -
LAS 8.2 8.1 8.2 8.3 7.9 -100 -1.22% 437,700 3,525,190 914,137 41.18 - - -
LBE 34 34 34 0 0 0 0.00% - - 37,261 1.68 - - -
LCD 6.8 6.8 6.8 0 0 0 0.00% - - 10,200 0.46 - - -
LCS 3.8 3.9 3.6 4 3.5 +100 +2.63% 25,500 96,980 29,640 1.34 - - -
LDP 11.2 10.5 10.5 10.6 10.5 -700 -6.25% 5,500 57,840 133,383 6.01 - - -
LHC 101 101 103 103 90.9 0 0.00% 130,401 12,802,023 727,200 32.76 - 13,300 16,900
LIG 7.7 8.4 7.8 8.4 7.7 +700 +9.09% 2,497,614 20,610,138 537,887 24.23 - 15,000 -
LM7 3.4 3.4 3.4 0 0 0 0.00% - - 17,000 0.77 - - -
LO5 1.6 1.6 1.6 0 0 0 0.00% - - 8,240 0.37 - - -
LUT 6.9 6.3 6.4 6.8 6.3 -600 -8.70% 33,300 211,640 94,248 4.25 - - -
MAC 6.1 6.2 6.1 6.2 6 +100 +1.64% 52,200 315,490 93,866 4.23 - - -
MAS 36.7 36.3 36.3 36.3 36.3 -400 -1.09% 300 10,890 154,917 6.98 - - -
MBG 7.6 7 7.6 7.6 6.9 -600 -7.89% 3,098,004 22,248,683 476,666 21.47 - 172,100 40,300
MBS 22.1 20.2 22 22.1 19.9 -1,900 -8.60% 1,684,802 34,940,025 3,319,308 149.52 - 2,700 60,200
MCC 13 13 13 0 0 0 0.00% - - 64,820 2.92 - - -
MCF 10.2 10.2 10.2 10.2 10.2 0 0.00% 6,841 69,737 109,934 4.95 - - -
MCO 2.5 2.5 2.5 2.5 2.4 0 0.00% 36,300 89,320 10,260 0.46 - - -
MDC 7.2 6.6 7.2 7.2 6.6 -600 -8.33% 3,000 20,660 141,361 6.37 - - -
MED 32 32 32 0 0 0 0.00% - - 200,963 9.05 - - -
MEL 8.6 8.6 8.6 0 0 0 0.00% - - 129,000 5.81 - - -
MHL 3.6 3.6 3.6 0 0 0 0.00% 11 36 19,039 0.86 171.43 - -
MIM 4.6 4.6 4.5 4.6 4.5 0 0.00% 1,200 5,410 15,685 0.71 - - -
MKV 29.4 29.4 29.4 0 0 0 0.00% - - 147,000 6.62 - - -
MPT 2.9 2.7 2.8 2.9 2.7 -200 -6.90% 829,300 2,259,780 46,189 2.08 - - -
MST 7.4 6.9 7.5 7.5 6.9 -500 -6.76% 722,940 5,135,715 245,088 11.04 - 1,300 -
MVB 14.8 14.9 14.5 14.9 14 +100 +0.68% 9,000 127,090 1,564,500 70.47 - - -
NAG 5.2 5.2 5.1 5.2 5 0 0.00% 13,700 69,970 82,621 3.72 - - 500
NAP 12.6 11.4 11.4 11.4 11.4 -1,200 -9.52% 100 1,140 245,296 11.05 - - -
NBC 6.4 6.4 6.4 6.6 6.3 0 0.00% 184,000 1,183,320 236,794 10.67 - - -
NBP 13.2 12.4 12.5 12.5 12.4 -800 -6.06% 1,100 13,670 159,532 7.19 - - -
NBW 19.9 18.1 19.3 19.3 18.1 -1,800 -9.05% 200 3,740 197,290 8.89 - - -
NDN 23.9 22.6 24.9 24.9 22 -1,300 -5.44% 1,623,271 37,257,838 1,408,241 63.43 - 1,200 -
NDX 8.3 9 8.5 9.1 8.3 +700 +8.43% 116,600 1,016,410 86,288 3.89 - - -
NET 58.7 58.3 58.5 59.5 58.3 -400 -0.68% 500 29,430 1,305,825 58.82 - - -
NFC 7.9 7.9 7.9 0 0 0 0.00% - - 124,277 5.60 - - -
NGC 3.7 3.5 3.7 3.7 3.5 -200 -5.41% 7,110 25,688 8,049 0.36 - - -
NHC 31.8 31.8 31.8 0 0 0 0.00% - - 96,721 4.36 - - -
NHP 0.7 0.7 0.7 0 0 0 0.00% - - 19,304 0.87 - - -
NRC 22.2 22.6 24.4 24.4 20.8 +400 +1.80% 1,651,435 37,357,335 682,064 30.72 - - -
NSH 6.3 6.2 6.3 6.8 5.9 -100 -1.59% 136,210 868,653 128,299 5.78 - - -
NST 9 8.9 9 9 8.6 -100 -1.11% 29,200 257,050 99,698 4.49 - - 5,400
NTH 30 29.4 30 30 29 -600 -2.00% 4,000 119,120 317,580 14.31 - - -
NTP 36.5 36 36 36.5 35.6 -500 -1.37% 120,225 4,333,520 4,240,663 191.02 - 17,700 10,000
NVB 13.4 13.3 13.4 13.4 12.8 -100 -0.75% 8,662,144 112,437,443 5,410,488 243.72 - 701,000 5,000
OCH 7.4 7.2 7.4 7.4 7.2 -200 -2.70% 2,400 17,490 1,440,000 64.86 - - -
ONE 5.5 5.4 5.5 5.5 5.3 -100 -1.82% 81,000 440,340 42,875 1.93 - 1,000 1,000
PBP 7.3 7.9 7.9 8 7.9 +600 +8.22% 20,000 159,500 37,916 1.71 - - -
PCE 11.3 11.3 11.3 0 0 0 0.00% - - 113,000 5.09 - - -
PCG 5.6 5.6 5.5 5.6 5.5 0 0.00% 2,100 11,750 105,672 4.76 - - 2,000
PCT 6.3 6.3 6.3 6.3 6.3 0 0.00% 3,900 24,570 144,900 6.53 - - -
PDB 8.9 8.3 8.5 8.7 8.3 -600 -6.74% 8,000 67,110 73,953 3.33 - - -
PDC 5 4.9 4.9 4.9 4.9 -100 -2.00% 5,900 28,910 73,500 3.31 - - -
PEN 7 6.5 6.5 6.5 6.5 -500 -7.14% 2,000 13,000 32,500 1.46 - - -
PGN 20.9 20.5 20.9 21 18.9 -400 -1.91% 55,122 1,070,302 67,650 3.05 - - -
PGS 19.4 18.4 18.6 18.7 18 -1,000 -5.15% 79,900 1,478,660 919,978 41.44 - - 10,000
PGT 4 3.9 4 4 3.7 -100 -2.50% 2,500 9,830 34,545 1.56 - - -
PHN 31.5 32 31.5 32 31.5 +500 +1.59% 2,600 82,450 232,125 10.46 - - -
PHP 17.9 16.9 17.9 17.9 16.9 -1,000 -5.59% 28,640 488,000 5,525,624 248.90 - - -
PIA 26.5 26.6 26.5 26.6 26.5 +100 +0.38% 1,211 32,096 103,740 4.67 - 1,000 -
PIC 10.2 9.8 10.5 10.5 9.8 -400 -3.92% 13,500 141,680 326,731 14.72 - - -
PJC 22.9 22.9 22.9 0 0 0 0.00% - - 167,785 7.56 - - -
PLC 28.4 27.2 28.1 28.3 26.5 -1,200 -4.23% 293,706 8,042,490 2,197,694 99.00 - 2,100 1,000
PMB 8.5 8.2 8.2 8.2 8.2 -300 -3.53% 2,500 20,500 98,400 4.43 - - -
PMC 60.7 60.8 62 62 60.8 +100 +0.16% 3,000 185,640 567,420 25.56 - - -
PMP 9.7 9.7 9.7 0 0 0 0.00% - - 40,740 1.84 - - -
PMS 16.6 15.6 18.2 18.2 15.6 -1,000 -6.02% 8,700 157,840 112,348 5.06 - - -
POT 15 15.3 14.1 15.3 14 +300 +2.00% 800 11,430 297,279 13.39 - - -
PPE 6.1 6.1 6.1 0 0 0 0.00% - - 12,200 0.55 - - -
PPP 12 12 12.1 12.2 11.7 0 0.00% 13,005 155,923 105,600 4.76 - - -
PPS 8.5 8.4 8.2 8.4 8.2 -100 -1.18% 7,500 62,600 126,000 5.68 - - 2,200
PPY 15 15 15 0 0 0 0.00% - - 123,600 5.57 - - -
PRC 8 8 8 0 0 0 0.00% - - 9,600 0.43 - - -
PRE 18 17.5 17.9 17.9 17.5 -500 -2.78% 11,700 208,160 1,274,000 57.39 - - -
PSC 15 15 15 0 0 0 0.00% - - 108,000 4.86 - - -
PSD 17.8 17.1 17.8 18.5 17.1 -700 -3.93% 51,455 897,920 523,601 23.59 - - 4,000
PSE 7.9 8 7.9 8 7.2 +100 +1.27% 800 6,190 100,000 4.50 - 100 500
PSI 8.1 7.3 7.3 7.3 7.3 -800 -9.88% 32,800 239,440 436,841 19.68 - 300 -
PSW 9.9 9.9 9.9 0 0 0 0.00% - - 168,300 7.58 - - -
PTD 11.9 11.9 11.9 0 0 0 0.00% - - 38,080 1.72 - - -
PTI 27 27 26.9 27.2 24.6 0 0.00% 9,396 252,433 2,170,684 97.78 - - -
PTS 9.1 9.1 9 9.1 8.9 0 0.00% 121,600 1,084,070 50,669 2.28 - - -
PV2 3.9 4 4.2 4.2 3.7 +100 +2.56% 594,300 2,373,050 147,475 6.64 - - -
PVB 19.6 18 19.6 19.6 17.7 -1,600 -8.16% 462,910 8,478,473 388,800 17.51 - 10,500 -
PVC 8.3 7.6 8.3 8.3 7.5 -700 -8.43% 670,030 5,232,876 361,000 16.26 - 7,000 -
PVG 9.6 9.5 9.6 9.6 9 -100 -1.04% 111,100 1,055,280 346,750 15.62 - 500 -
PVI 35 32.9 34.8 34.9 31.9 -2,100 -6.00% 110,478 3,630,717 7,353,761 331.25 - 2,000 200
PVL 2.3 2.1 2.3 2.3 2.1 -200 -8.70% 1,112,900 2,401,340 105,000 4.73 - - -
PVS 19.7 18.6 19.7 19.9 18.2 -1,100 -5.58% 11,150,538 211,757,450 8,890,173 400.46 - 9,700 20,700
QHD 29 29 29 0 0 0 0.00% - - 160,217 7.22 - - -
QST 11.5 11.5 11.5 11.5 11.5 0 0.00% 1,000 11,500 18,630 0.84 - - -
QTC 15.5 15.5 15.5 0 0 0 0.00% - - 41,850 1.89 - - -
RCL 18.8 18.3 18.6 18.6 18 -500 -2.66% 25,100 462,050 230,560 10.39 - - -
S55 33 33 33 34 33 0 0.00% 3,100 104,300 330,000 14.86 - - -
S74 4.9 5.1 4.9 5.1 4.8 +200 +4.08% 1,500 7,560 33,048 1.49 - - -
S99 15.5 16.6 15.5 16.8 15.2 +1,100 +7.10% 494,664 7,870,168 870,284 39.20 - - -
SAF 57 57 57 57 57 0 0.00% 1,000 57,000 573,180 25.82 - - -
SCI 41 42 41 43 41 +1,000 +2.44% 39,721 1,666,232 508,199 22.89 - - -
SD2 6.3 6.2 6 6.2 5.7 -100 -1.59% 5,300 30,870 89,426 4.03 - - -
SD4 3.9 4.2 3.9 4.2 3.9 +300 +7.69% 108,782 437,747 43,260 1.95 - - -
SD5 8.9 8.9 9.1 9.5 8.8 0 0.00% 116,900 1,068,300 231,399 10.42 - - 7,200
SD6 4.1 4.5 4.2 4.5 4.2 +400 +9.76% 972,043 4,366,034 156,472 7.05 - - -
SD9 7.9 8 8 8.2 7.8 +100 +1.27% 117,140 935,942 273,872 12.34 - 400 -
SDA 4.9 5 4.9 5 4.9 +100 +2.04% 381,866 1,733,820 131,030 5.90 - - -
SDC 11.6 11.6 11.6 0 0 0 0.00% - - 30,272 1.36 - - -
SDG 54 54 54 0 0 0 0.00% - - 385,560 17.37 - - -
SDN 30.8 30.8 30.8 0 0 0 0.00% - - 46,761 2.11 - - -
SDT 5.8 6.3 6.1 6.3 6.1 +500 +8.62% 1,060,432 6,675,869 269,214 12.13 - 20,000 -
SDU 7.4 7.4 7.4 0 0 0 0.00% - - 148,000 6.67 - - -
SEB 45.9 45.9 45 45.9 45 0 0.00% 10,000 455,280 1,468,799 66.16 - - -
SED 17 17 17.1 17.9 17 0 0.00% 2,000 34,200 157,621 7.10 - 700 200
SFN 23 21.1 21.1 21.1 21.1 -1,900 -8.26% 100 2,110 60,434 2.72 - - -
SGC 93.2 93.2 93.2 0 0 0 0.00% - - 666,154 30.01 - - -
SGD 9.5 9 9 9 9 -500 -5.26% 1,000 9,000 36,387 1.64 - - -
SGH 55.9 55.9 55.9 0 0 0 0.00% - - 691,153 31.13 - - -
SHB 16.7 16.4 16.7 16.8 15.2 -300 -1.80% 45,026,143 714,925,861 28,787,526 1,296.74 - 29,700 1,310,100
SHE 20.3 19.2 20.3 20.3 19.2 -1,100 -5.42% 14,200 283,230 126,240 5.69 - - -
SHN 10 10 10 10.3 9.6 0 0.00% 32,048 323,140 1,296,071 58.38 - - -
SHS 27.7 25 27.7 27.7 25 -2,700 -9.75% 10,097,855 259,109,514 5,181,705 233.41 - 267,900 62,600
SIC 12.7 13 12.7 13 12.7 +300 +2.36% 2,000 25,550 311,990 14.05 - - -
SJ1 19.2 19.2 19.2 0 0 0 0.00% - - 425,377 19.16 23.94 - -
SJC 1.4 1.4 1.4 0 0 0 0.00% - - 9,709 0.44 - - -
SJE 19.4 19 18.7 19 18.5 -400 -2.06% 24,575 456,373 417,465 18.80 - - -
SLS 84.1 85 84.1 85 82.1 +900 +1.07% 15,810 1,331,679 832,315 37.49 6.98 - -
SMN 10.2 10 10 10 10 -200 -1.96% 400 4,000 43,850 1.98 - - -
SMT 10.5 10.2 10 10.4 9.5 -300 -2.86% 11,200 111,400 55,768 2.51 - 100 -
SPI 3 3.1 3.1 3.3 2.9 +100 +3.33% 665,600 2,136,090 52,127 2.35 - - -
SRA 9.8 9.4 9.7 9.9 9.4 -400 -4.08% 483,160 4,619,484 236,880 10.67 - 1,500 1,400
SSM 6.3 5.9 5.9 5.9 5.9 -400 -6.35% 3,300 19,470 29,190 1.31 - - -
STC 15.6 15.8 15.8 15.8 15.8 +200 +1.28% 100 1,580 89,515 4.03 - - -
STP 8.1 8.2 8.1 8.4 7.4 +100 +1.23% 6,870 53,531 65,781 2.96 - - -
SVN 2.7 2.6 2.8 2.8 2.6 -100 -3.70% 47,000 123,820 54,600 2.46 - - -
SZB 34.9 34.8 34.6 34.8 34.2 -100 -0.29% 52,500 1,811,070 1,044,000 47.03 - 16,400 -
TA9 11.5 11.3 11.3 11.6 11 -200 -1.74% 22,800 256,580 140,344 6.32 - - -
TAR 23.1 22.2 23.1 23.1 21.5 -900 -3.90% 746,946 16,637,150 932,399 42.00 - 39,400 45,000
TBX 22.3 22.3 22.3 0 0 0 0.00% - - 33,679 1.52 - - -
TC6 4.9 4.7 4.6 4.7 4.5 -200 -4.08% 5,600 25,740 152,732 6.88 - - -
TDN 8.2 7.9 8.2 8.2 7.6 -300 -3.66% 131,300 1,029,480 232,569 10.48 - - -
TDT 13.9 12.6 13.3 13.3 12.6 -1,300 -9.35% 864,180 10,936,782 175,721 7.92 - - -
TET 29.9 29.9 29.9 0 0 0 0.00% - - 170,518 7.68 - - -
TFC 7.9 7.9 7.3 7.9 7.3 0 0.00% 7,600 55,540 132,957 5.99 - - -
THB 10 9.8 9.2 9.8 9.2 -200 -2.00% 5,600 51,880 111,961 5.04 - - -
THD 159 160 159 172.5 147 +1,000 +0.63% 602,404 96,161,694 8,624,000 388.47 - - -
THS 7.2 7.2 7.2 0 0 0 0.00% - - 19,440 0.88 - - -
THT 8.4 8.4 8.4 0 0 0 0.00% - - 206,380 9.30 - - -
TIG 8.6 8.3 8.9 9.2 7.9 -300 -3.49% 2,750,285 23,188,331 754,597 33.99 - 38,500 3,000
TJC 10.8 10.5 10 11.8 10 -300 -2.78% 2,800 31,130 90,300 4.07 - - -
TKC 6.9 7 7 7 6.9 +100 +1.45% 14,500 101,310 75,126 3.38 - - -
TKU 14.4 14 14 14 14 -400 -2.78% 5,300 74,200 452,032 20.36 - - -
TMB 17.3 16.5 16.5 16.5 16.5 -800 -4.62% 1,600 26,400 247,500 11.15 - - -
TMC 14 14 14 0 0 0 0.00% - - 173,600 7.82 - - -
TMX 17.7 17.7 17.7 0 0 0 0.00% - - 106,200 4.78 - - -
TNG 26.6 24.9 26 27.8 24 -1,700 -6.39% 5,569,663 142,715,398 1,842,501 83.00 - 700 500
TPH 10.5 10.5 10.5 0 0 0 0.00% - - 22,008 0.99 - - -
TPP 10.6 9.6 9.6 9.6 9.6 -1,000 -9.43% 175 1,680 192,000 8.65 - - -
TSB 8.8 8.8 8.8 0 0 0 0.00% - - 59,360 2.67 - - -
TST 11.4 12 12.4 12.4 10.8 +600 +5.26% 5,200 56,440 57,600 2.59 - 200 2,800
TTC 13.6 14.6 14.2 14.6 14.2 +1,000 +7.35% 9,000 129,860 86,732 3.91 - - -
TTH 2.5 2.4 2.5 2.6 2.4 -100 -4.00% 787,300 1,904,330 89,700 4.04 - - 10,000
TTL 8.3 8.8 8.8 8.8 8.3 +500 +6.02% 14,100 117,450 368,313 16.59 - - -
TTT 36.8 36.8 36.9 36.9 36 0 0.00% 10,203 368,650 168,184 7.58 - - 8,000
TTZ 3.4 3.2 3.2 3.3 3.1 -200 -5.88% 291,100 904,600 24,225 1.09 - - 13,000
TV3 23.4 23.4 23.4 0 0 0 0.00% - - 193,660 8.72 - - -
TV4 15 14.7 14.5 14.7 14.4 -300 -2.00% 2,600 37,780 231,822 10.44 - - -
TVC 13.8 12.6 13.7 13.7 12.5 -1,200 -8.70% 2,258,400 29,179,804 580,179 26.13 - 200 -
TVD 7.7 7.6 7.7 7.7 7.5 -100 -1.30% 101,598 765,976 341,718 15.39 - - -
TXM 5.1 5.4 5.4 5.4 4.9 +300 +5.88% 500 2,600 37,800 1.70 - - -
UNI 10.6 11.3 10.6 11.3 10.6 +700 +6.60% 56,831 620,778 173,071 7.80 - - -
V12 10 10 10 0 0 0 0.00% 30 300 58,180 2.62 - - -
V21 5.9 5.9 6.3 6.3 5.5 0 0.00% 7,810 45,627 70,799 3.19 - - -
VAT 2.4 2.4 2.4 0 0 0 0.00% - - 10,908 0.49 - - -
VBC 22.9 22.8 22.8 22.8 22.8 -100 -0.44% 1,000 22,800 170,999 7.70 - - -
VC1 10 10 10 10 10 0 0.00% 12,400 124,000 120,000 5.41 - - -
VC2 11.5 11.5 11.5 0 0 0 0.00% - - 172,500 7.77 - - -
VC3 16.6 16.6 16.5 16.6 16.3 0 0.00% 200,400 3,295,100 1,012,860 45.62 - - -
VC6 7.1 7.1 7.1 0 0 0 0.00% - - 56,800 2.56 - - -
VC7 9 8.1 8.7 8.7 8.1 -900 -10.00% 36,631 309,301 194,583 8.77 - - -
VC9 5.7 5.3 5.5 5.5 5.2 -400 -7.02% 37,100 200,350 61,985 2.79 - - -
VCC 11.3 11.3 11.3 0 0 0 0.00% - - 135,600 6.11 - - -
VCM 19.5 19.5 19.5 0 0 0 0.00% 10 190 58,500 2.64 - - -
VCS＊ 88.1 84.2 86.5 88 80 -3,900 -4.43% 180,004 15,313,644 13,067,840 588.64 - 44,200 300
VDL 22.3 22.3 22.3 0 0 0 0.00% - - 326,854 14.72 - - -
VE1 4.3 4.2 4.2 4.2 4.2 -100 -2.33% 900 3,780 24,911 1.12 - - -
VE2 7.1 7.2 7.2 7.2 7.2 +100 +1.41% 4,800 34,560 15,106 0.68 - - -
VE3 9.5 9 8.6 9 8.6 -500 -5.26% 2,820 24,574 11,877 0.54 - - -
VE4 15 16.5 14.8 16.5 14.8 +1,500 +10.00% 9,010 136,450 16,962 0.76 - - -
VE8 7.2 7.9 7.9 7.9 7.9 +700 +9.72% 9,000 71,100 14,220 0.64 - - -
VGP 21 21 21 0 0 0 0.00% - - 164,344 7.40 - - -
VGS 13.3 12.9 13.3 13.3 12.6 -400 -3.01% 277,200 3,597,200 543,239 24.47 - 300 -
VHE 5.8 5.4 5.8 5.8 5.3 -400 -6.90% 485,300 2,612,220 85,536 3.85 - - -
VHL 26.1 26.7 26.6 27 26.6 +600 +2.30% 1,848 49,433 667,500 30.07 - 300 -
VIE 4.2 4.2 4.2 0 0 0 0.00% - - 8,657 0.39 - - -
VIF 17.8 17.5 17.8 17.8 17.5 -300 -1.69% 2,900 51,470 6,125,000 275.90 - - -
VIG 5.4 4.9 5 5.4 4.9 -500 -9.26% 3,419,278 16,896,639 167,253 7.53 - 27,000 341,000
VIT 17 17 16.8 17.1 16.8 0 0.00% 53,300 905,100 331,494 14.93 - 700 400
VKC 5.8 5.8 5.8 6.1 5.6 0 0.00% 51,300 293,390 111,818 5.04 - - 5,000
VLA 13.7 13.7 13.7 0 0 0 0.00% - - 14,796 0.67 - - -
VMC 12.3 11.7 12.2 12.2 11.7 -600 -4.88% 327,071 4,006,268 234,000 10.54 - - -
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.30 - - -
VMS 8.3 8.3 8.3 0 0 0 0.00% - - 74,700 3.36 - - -
VNC 34.5 34.5 34.5 0 0 0 0.00% - - 362,235 16.32 - - -
VNF 18 18.1 18 18.1 16.2 +100 +0.56% 24,200 395,830 151,619 6.83 - - 12,400
VNR 23.1 22 23.1 23.1 21.7 -1,100 -4.76% 87,320 1,947,228 2,883,671 129.90 - 200 -
VNT 63.2 69.5 69.5 69.5 69.5 +6,300 +9.97% 100 6,950 826,606 37.23 - - -
VSA 18.8 18.8 18.8 18.8 18.8 0 0.00% 2,000 37,600 265,014 11.94 - - -
VSM 16.5 16.5 16.5 0 0 0 0.00% - - 50,325 2.27 - - -
VTC 11 11 11 11 11 0 0.00% 17,500 192,500 49,821 2.24 - - -
VTH 9.4 9.4 9.4 0 0 0 0.00% - - 47,000 2.12 - - -
VTJ 4.6 4.2 4.2 4.9 4.2 -400 -8.70% 6,509 27,518 47,880 2.16 - - -
VTL 16.5 16.5 16.5 0 0 0 0.00% 21 313 83,490 3.76 - - -
VTS 28.2 28.2 28.2 0 0 0 0.00% - - 56,400 2.54 - - -
VTV 6.6 6.5 6.5 6.5 6.2 -100 -1.52% 3,407 21,856 202,799 9.14 - - -
VXB 6.9 7.5 7.5 7.5 7.5 +600 +8.70% 100 750 30,368 1.37 - - -
WCS 215.5 215.5 216 216.5 215.5 0 0.00% 1,322 285,273 538,750 24.27 - 500 -
WSS 6.5 5.9 6.5 6.5 5.9 -600 -9.23% 151,400 912,420 296,770 13.37 - - -
X20 11 11 11 0 0 0 0.00% - - 189,750 8.55 - - -
合計 209,720,663 9,446.88 2,413,100 2,459,800
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