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

2024/05/23 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 246.91
+1.76/+0.72%
売買高 102,011,429 株
(前日比 -24.63%)
売買高(相対取引を含む) 104,551,311 株
(前日比 -24.72%)
値上がり銘柄数 91
値下がり銘柄数 71
変わらず銘柄数 155
総銘柄数 317
売買代金 2,129,001 百万VND
(前日比 -20.10%)
売買代金(相対取引を含む) 2,216,827 百万VND
(前日比 -19.77%)
HNX30 552.15 +7.79 +1.43%
LARGE 250.00 +2.06 +0.83%
MID/SMALL 836.58 +1.46 +0.17%
VNX Allshare 2,114.13 21.01 1.00%
前日終値 245.15 (05/22) 
始値 244.55
高値 246.92
安値 244.19
年初来高値 246.91 (05/23) 
年初来安値 220.80 (04/19) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 1,259,290 1,655,240 -395,950
産業トレンド
+0.71 +0.44 +1.47 +1.11 0.00 -0.03
-0.52 +0.08 +0.07 -0.33 +0.09 - -
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2024/05/23 15:00VNT※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
銘柄 前日
終値
取引値
(終値)
始値 高値 安値 前日比 前日比
(%)
売買高
(株)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種
合計 0 0.00 0 0
AAV 6.1 6 6.3 6.3 5.9 -100 -1.64% 866,000 413,926 25.39 - 0 0
ADC 18.9 18.6 18.6 18.6 18.6 -300 -1.59% 100 73,990 4.54 6.50 0 0
ALT 13.6 13.9 13.9 13.9 13.9 +300 +2.21% 100 79,740 4.89 11.36 0 0
AMC 17.3 0 0 0 0 0 0.00% - 49,305 3.02 - 0 0
AME 6.9 0 0 0 0 0 0.00% - 449,880 27.60 - 0 0
AMV 3.5 3.6 3.5 3.7 3.5 +100 +2.86% 1,485,100 471,980 28.96 34.29 0 0
API 7.9 8.6 8.3 8.6 7.7 +700 +8.86% 3,608,800 723,122 44.36 - 7,100 79,800
APS 7.8 7.9 7.8 8 7.2 +100 +1.28% 2,414,400 655,700 40.23 - 28,200 26,800
ARM 30.8 33.8 33.8 33.8 33.8 +3,000 +9.74% 100 105,161 6.45 26.91 0 0
ATS 13.7 12.4 12.4 12.4 12.4 -1,300 -9.49% 100 43,400 2.66 187.88 0 0
BAB 12.7 12.4 12.5 12.7 12.3 -300 -2.36% 10,600 10,334,490 634.02 12.03 0 0
BAX 39.8 39.9 39.9 39.9 39.9 +100 +0.25% 200 327,180 20.07 13.23 0 200
BBS 11 10.2 10.2 10.2 10.2 -800 -7.27% 500 61,200 3.75 10.82 0 0
BCC 8.3 8.3 8.4 8.4 8.3 0 0.00% 64,300 1,022,641 62.74 - 0 0
BCF 31.1 31 31 31 31 -100 -0.32% 300 1,000,779 61.40 15.56 0 0
BDB 11.8 0 0 0 0 0 0.00% - 13,292 0.82 - 0 0
BED 30.8 0 0 0 0 0 0.00% - 92,400 5.67 - 0 0
BKC 6.5 6.7 6.6 6.7 6.6 +200 +3.08% 1,700 78,643 4.82 15.33 0 0
BNA 10.4 10.5 10.4 10.5 10.4 +100 +0.96% 29,500 262,498 16.10 5.73 0 0
BPC 9.3 9.3 9.3 9.3 9.3 0 0.00% 1,500 35,340 2.17 31.31 0 0
BSC 13.2 13.2 14.5 14.5 12 0 0.00% 300 41,590 2.55 17.53 0 0
BST 17.8 0 0 0 0 0 0.00% - 19,580 1.20 - 0 0
BTS 5.6 5.6 5.5 5.6 5.4 0 0.00% 9,700 691,935 42.45 - 0 0
BTW 36 0 0 0 0 0 0.00% - 336,960 20.67 - 0 0
BVS 42.7 46.4 42.5 46.6 41.7 +3,700 +8.67% 1,330,400 3,350,087 205.53 22.61 2,200 1,000
BXH 26.6 24 24 24 24 -2,600 -9.77% 50,100 72,289 4.43 60.00 0 0
C69 6.8 6.8 6.8 6.9 6.8 0 0.00% 268,100 420,240 25.78 43.87 2,600 0
CAG 9.7 10 9.7 10 9.7 +300 +3.09% 17,500 138,000 8.47 55.87 0 0
CAN 40 0 0 0 0 0 0.00% - 200,000 12.27 - 0 0
CAP 60.8 60.3 60.8 61.2 60.2 -500 -0.82% 56,400 606,191 37.19 5.70 0 6,400
CCR 11.5 11.5 11.5 11.5 11.5 0 0.00% 2,000 281,217 17.25 20.21 0 0
CDN 31 31.1 31 31.1 31 +100 +0.32% 2,000 3,078,900 188.89 11.18 0 0
CEO 19.2 19.2 19.2 19.4 18.9 0 0.00% 4,713,900 9,881,832 606.25 38.79 1,500 87,000
CET 6.9 7 7.4 7.4 6.5 +100 +1.45% 500 42,350 2.60 388.89 0 0
CIA 10 10 10.1 10.1 10 0 0.00% 400 186,612 11.45 33.56 0 0
CJC 25.8 0 0 0 0 0 0.00% - 206,400 12.66 - 0 0
CKV 16.5 0 0 0 0 0 0.00% - 66,198 4.06 - 0 0
CLH 21.8 21.9 21.8 21.9 21.8 +100 +0.46% 5,900 262,800 16.12 5.58 0 0
CLM 77.4 77.3 72 77.3 71.5 -100 -0.13% 500 850,300 52.17 4.74 0 0
CMC 6.4 0 0 0 0 0 0.00% - 29,191 1.79 - 0 0
CMS 13.4 14 13.5 14.5 13.3 +600 +4.48% 121,300 356,335 21.86 177.22 0 0
CPC 19.5 19.5 19.5 19.9 19.5 0 0.00% 17,300 79,588 4.88 9.28 200 0
CSC 32.5 35.7 33 35.7 33 +3,200 +9.85% 326,900 1,112,937 68.28 21.90 0 0
CTB 21.9 21.3 21.3 21.3 21.3 -600 -2.74% 500 291,384 17.88 5.74 0 0
CTC 1.3 0 0 0 0 0 0.00% - 20,540 1.26 - 0 0
CTP 5.4 5.4 5.3 5.4 5.2 0 0.00% 24,800 65,340 4.01 600.00 12,000 0
CTT 16.5 0 0 0 0 0 0.00% - 77,506 4.75 - 0 0
CVN 2.8 0 0 0 0 0 0.00% - 83,160 5.10 - 0 0
CX8 9.2 0 0 0 0 0 0.00% - 24,584 1.51 - 0 0
D11 11.2 11.2 11.2 11.2 11.2 0 0.00% 2,500 82,187 5.04 20.36 0 0
DAD 18.9 0 0 0 0 0 0.00% - 88,059 5.40 - 0 0
DAE 13.6 13.5 13.5 13.5 13.5 -100 -0.74% 500 25,996 1.59 10.19 0 0
DC2 10 9 9 9 9 -1,000 -10.00% 1,500 68,007 4.17 66.67 0 0
DDG 4.6 4.6 4.8 4.9 4.4 0 0.00% 1,035,200 275,263 16.89 - 0 6,200
DHP 11.2 11.2 11.2 11.2 11.2 0 0.00% 4,700 106,313 6.52 8.33 0 0
DHT 35.9 36.6 36.4 36.6 35.2 +700 +1.95% 169,300 2,706,158 166.02 21.76 4,500 6,600
DIH 18.7 19 18.9 19 18.7 +300 +1.6% 5,200 112,295 6.89 7.97 0 0
DL1 4.9 4.8 4.9 4.9 4.7 -100 -2.04% 499,900 509,933 31.28 12.09 0 5,000
DNC 51.5 0 0 0 0 0 0.00% - 330,746 20.29 - 0 0
DNP 20.2 20.1 20.1 20.1 20.1 -100 -0.50% 200 2,389,912 146.62 59.12 0 0
DP3 62.5 62.4 62.5 62.5 62 -100 -0.16% 10,800 1,341,596 82.31 10.71 0 0
DS3 4.9 5.3 5.2 5.3 5 +400 +8.16% 12,900 56,550 3.47 20.00 0 0
DST 3.8 3.8 3.6 3.8 3.6 0 0.00% 31,800 122,432 7.51 79.17 0 0
DTC 4.4 4.1 4.4 4.4 4.1 -300 -6.82% 10,800 41,000 2.52 - 0 0
DTD 33.8 34.7 33.8 36.9 32.6 +900 +2.66% 1,680,200 1,712,251 105.05 6.96 156,100 58,500
DTG 37 36.5 36.6 37.5 35.5 -500 -1.35% 11,900 230,531 14.14 8.65 0 200
DTK 12.7 12.7 13 13 12.2 0 0.00% 12,200 8,671,147 531.97 16.04 300 0
DVG 2.7 0 0 0 0 0 0.00% - 75,600 4.64 - 0 0
DVM 13.2 13.5 13.1 13.5 13 +300 +2.27% 2,123,100 481,275 29.53 11.15 0 0
DXP 13.9 13.8 13.9 14 13.6 -100 -0.72% 384,900 826,760 50.72 11.73 0 0
EBS 11 0 0 0 0 0 0.00% - 109,621 6.73 - 0 0
ECI 24.5 0 0 0 0 0 0.00% - 43,120 2.65 - 0 0
EID 24.2 24 24.2 24.3 23.7 -200 -0.83% 24,100 360,000 22.09 5.57 0 0
EVS 7.9 7.7 7.9 7.9 7.5 -200 -2.53% 291,400 1,268,965 77.85 38.12 3,700 6,600
FID 2.2 0 0 0 0 0 0.00% - 54,375 3.34 - 0 0
GDW 24.5 0 0 0 0 0 0.00% - 232,750 14.28 - 0 0
GIC 14.9 14.7 14.5 14.7 14.5 -200 -1.34% 300 178,164 10.93 10.71 0 200
GKM 35.6 35.6 36.5 36.5 35.6 0 0.00% 13,400 1,119,059 68.65 23.84 0 500
GLT 18.9 20 18.9 20 18.9 +1,100 +5.82% 3,500 187,019 11.47 8.11 0 0
GMA 48.8 0 0 0 0 0 0.00% - 976,000 59.88 - 0 0
GMX 19.5 19.1 19.3 19.3 19.1 -400 -2.05% 6,500 172,558 10.59 9.36 0 0
HAD 15 15.5 15.5 15.5 15.5 +500 +3.33% 1,000 62,000 3.80 14.99 0 0
HAT 44 0 0 0 0 0 0.00% - 137,412 8.43 - 0 0
HBS 8 8 7.9 8.1 7.9 0 0.00% 49,300 264,000 16.20 14.87 0 0
HCC 11.5 10.9 10.9 11 10.9 -600 -5.22% 700 71,052 4.36 7.78 0 0
HCT 9.8 0 0 0 0 0 0.00% - 19,761 1.21 - 0 0
HDA 4 4 4 4 3.9 0 0.00% 4,600 110,400 6.77 - 0 0
HEV 30 0 0 0 0 0 0.00% - 30,000 1.84 - 0 0
HGM 55 55 55 55 55 0 0.00% 300 655,640 40.22 12.58 0 0
HHC 80 86.4 73 86.4 73 +6,400 +8% 600 1,419,120 87.06 28.63 0 0
HJS 32.2 32.4 32.2 32.4 32.2 +200 +0.62% 3,100 680,397 41.74 12.66 0 0
HKT 4.2 4.2 4.2 4.2 4.2 0 0.00% 100 25,767 1.58 56.00 0 0
HLC 13 13 13 13 12.9 0 0.00% 3,900 330,398 20.27 3.33 0 1,300
HLD 26.1 26.2 26.3 27.2 26.1 +100 +0.38% 54,000 524,000 32.15 158.79 0 0
HMH 13.8 0 0 0 0 0 0.00% - 177,298 10.88 - 0 0
HMR 29.5 29 26.6 29.5 26.6 -500 -1.69% 253,500 162,761 9.99 24.79 0 0
HOM 4 4 4 4.1 4 0 0.00% 50,600 287,991 17.67 - 0 100
HTC 25.4 27.1 27.1 27.1 27.1 +1,700 +6.69% 100 447,150 27.43 13.54 0 0
HTP 13.3 0 0 0 0 0 0.00% - 1,221,006 74.91 - 0 0
HUT 18.2 18.6 18.3 19 18.1 +400 +2.2% 5,530,100 16,600,723 1,018.45 204.40 1,700 253,000
HVT 70.6 75.8 71 75.9 70.7 +5,200 +7.37% 5,800 832,895 51.10 13.68 300 0
ICG 7.4 7.6 7.4 7.6 7.2 +200 +2.7% 7,500 133,547 8.19 - 0 0
IDC 63.6 64 63.4 64.9 63.4 +400 +0.63% 3,188,500 21,119,995 1,295.71 15.16 73,620 203,400
IDJ 7.2 7.2 7.2 7.4 6.7 0 0.00% 3,784,200 1,249,129 76.63 11.41 26,000 51,600
IDV 38.5 39.1 38.4 39.1 37.8 +600 +1.56% 105,500 1,219,196 74.80 6.90 0 0
INC 19.6 0 0 0 0 0 0.00% - 39,200 2.40 - 0 0
INN 50.1 50.1 50.1 50.1 50.1 0 0.00% 100 899,696 55.20 9.54 0 0
IPA 14.9 14.4 14.9 14.9 14.2 -500 -3.36% 700,100 3,079,235 188.91 10.31 200 10,400
ITQ 3.4 3.4 3.4 3.4 3.2 0 0.00% 346,500 108,267 6.64 56.67 0 0
IVS 12 12 11.9 12 11.7 0 0.00% 96,400 832,200 51.06 30.77 1,000 300
KDM 18.9 19 18.8 19 18.1 +100 +0.53% 26,500 134,900 8.28 83.33 0 0
KHS 10 0 0 0 0 0 0.00% - 120,910 7.42 - 0 0
KKC 6.6 6.3 6.9 6.9 6 -300 -4.55% 10,300 32,759 2.01 98.44 0 0
KMT 8.8 0 0 0 0 0 0.00% - 86,650 5.32 - 0 0
KSD 3.7 3.8 3.9 3.9 3.8 +100 +2.7% 3,100 45,600 2.80 292.31 0 0
KSF 40.3 40.6 40.4 40.6 40.3 +300 +0.74% 25,700 12,180,000 747.24 87.69 0 0
KSQ 4.5 4.3 4.9 4.9 4.1 -200 -4.44% 3,192,000 129,000 7.91 16.23 3,000 0
KST 13.5 0 0 0 0 0 0.00% - 80,892 4.96 - 0 0
KSV 35 33.8 34 34.8 33.6 -1,200 -3.43% 28,000 6,760,000 414.72 50.30 0 0
KTS 41.6 41.9 42 42 41.7 +300 +0.72% 500 212,433 13.03 5.56 0 0
KTT 3.4 0 0 0 0 0 0.00% - 10,047 0.62 - 0 0
L14 40.9 41.3 40.9 42.3 40.4 +400 +0.98% 303,300 1,274,490 78.19 52.61 0 5,200
L18 40.7 40.5 40.6 41.2 39.7 -200 -0.49% 17,800 1,543,719 94.71 36.68 0 0
L40 20.6 0 0 0 0 0 0.00% - 73,686 4.52 - 0 0
LAS 22.6 22.6 22.9 22.9 22.1 0 0.00% 852,500 2,550,555 156.48 19.07 14,400 14,300
LBE 26.5 0 0 0 0 0 0.00% - 52,998 3.25 - 0 0
LCD 21.7 0 0 0 0 0 0.00% - 32,549 2.00 - 0 0
LDP 22.8 21.7 21.2 23 21.1 -1,100 -4.82% 73,600 275,658 16.91 - 0 0
LHC 52.3 53 51.7 53 51 +700 +1.34% 8,000 763,200 46.82 9.35 0 0
LIG 3.8 4.1 3.8 4.1 3.8 +300 +7.89% 2,352,900 386,305 23.70 132.26 0 0
MAC 14 14.2 14 14.2 14 +200 +1.43% 7,000 214,984 13.19 5.08 0 0
MAS 33.3 0 0 0 0 0 0.00% - 142,114 8.72 - 0 0
MBG 4.4 4.4 4.4 4.4 4.3 0 0.00% 195,100 528,962 32.45 - 1,000 2,600
MBS 32.7 33.2 31.2 33.2 31.2 +500 +1.53% 5,016,400 14,529,633 891.39 26.48 358,200 2,000
MCC 12 0 0 0 0 0 0.00% - 59,833 3.67 - 0 0
MCF 11.1 11.1 11.1 11.2 11 0 0.00% 33,800 119,634 7.34 13.29 0 0
MCO 22.2 23.3 22.5 24 21.6 +1,100 +4.95% 98,700 95,622 5.87 302.60 0 0
MDC 11.5 11.5 11.6 11.6 11.4 0 0.00% 14,000 246,311 15.11 4.65 0 0
MED 27 0 0 0 0 0 0.00% - 335,070 20.56 - 0 0
MEL 7.3 0 0 0 0 0 0.00% - 109,500 6.72 - 0 0
MHL 3.3 0 0 0 0 0 0.00% - 17,452 1.07 - 0 0
MKV 9.1 9.5 9.1 9.5 9.1 +400 +4.4% 2,100 47,500 2.91 7.66 0 0
MST 5.7 5.6 5.8 5.8 5.6 -100 -1.75% 717,600 425,624 26.11 5.86 600 56,300
MVB 21.3 21.1 21.1 21.1 21.1 -200 -0.94% 400 2,215,500 135.92 9.09 0 0
NAG 11.7 11.6 11.7 11.8 11.5 -100 -0.85% 231,500 367,100 22.52 15.32 600 1,300
NAP 9.4 0 0 0 0 0 0.00% - 202,262 12.41 - 0 0
NBC 12.7 12.7 12.8 12.8 12.6 0 0.00% 214,700 469,889 28.83 4.51 0 0
NBP 13 13.2 13.2 13.2 13.2 +200 +1.54% 100 169,825 10.42 19.64 0 0
NBW 28 0 0 0 0 0 0.00% - 305,200 18.72 - 0 0
NDN 10.7 10.7 10.8 10.9 10.6 0 0.00% 255,900 766,740 47.04 3.52 0 20,500
NDX 6.2 6.2 6.1 6.2 6 0 0.00% 25,200 59,443 3.65 14.45 0 0
NET 102 102.6 101.8 103 101.8 +600 +0.59% 9,500 2,298,073 140.99 12.88 0 2,400
NFC 14.8 0 0 0 0 0 0.00% - 232,823 14.28 - 0 0
NHC 33 29.7 30 30 29.7 -3,300 -10.00% 1,200 90,334 5.54 - 0 0
NRC 4.8 4.7 4.8 4.8 4.6 -100 -2.08% 527,600 435,209 26.70 36.43 0 1,800
NSH 6.8 6.8 6.8 7 6.5 0 0.00% 211,600 140,715 8.63 154.55 0 3,100
NST 9.2 9.2 9 9.2 9 0 0.00% 2,600 103,058 6.32 9.16 0 0
NTH 64.2 0 0 0 0 0 0.00% - 693,492 42.55 - 0 0
NTP 53.9 59.2 55.8 59.2 54 +5,300 +9.83% 757,400 7,670,860 470.60 15.21 0 1,600
NVB 10.4 10.5 10.4 10.8 10.4 +100 +0.96% 275,000 5,846,438 358.68 - 0 30,000
OCH 6.4 6.4 6.3 6.5 6.3 0 0.00% 52,900 1,280,000 78.53 10.47 0 0
ONE 6.4 6.9 6.2 7 6.2 +500 +7.81% 26,300 54,466 3.34 30.26 0 0
PBP 11.8 11.8 11.8 11.8 11.7 0 0.00% 1,500 56,634 3.47 8.83 0 0
PCE 19.2 19.3 19.2 19.3 19.2 +100 +0.52% 11,600 193,000 11.84 11.87 300 0
PCG 6.2 6.5 6.4 6.5 6.4 +300 +4.84% 400 122,655 7.52 141.30 0 100
PCH 10.9 10.9 10.9 11.1 10.8 0 0.00% 98,900 239,800 14.71 20.26 0 0
PCT 10 10 10.1 10.1 10 0 0.00% 3,000 500,355 30.70 9.73 0 0
PDB 10 10 9.9 10 9.8 0 0.00% 3,200 89,100 5.47 52.91 0 0
PEN 6.7 7 7 7 7 +300 +4.48% 500 35,000 2.15 - 0 0
PGN 6.4 6.4 6.4 6.4 6.3 0 0.00% 14,900 54,086 3.32 10.36 0 0
PGS 33 33.9 33.9 33.9 33.9 +900 +2.73% 100 1,694,959 103.99 17.81 0 0
PGT 3.4 3.5 3.5 3.6 3.4 +100 +2.94% 8,100 32,346 1.98 2.90 0 0
PHN 75.7 0 0 0 0 0 0.00% - 549,121 33.69 - 0 0
PIA 27.2 0 0 0 0 0 0.00% - 106,080 6.51 - 0 0
PIC 16.7 16.9 16.9 16.9 16.9 +200 +1.2% 100 563,444 34.57 16.25 0 0
PJC 26.5 0 0 0 0 0 0.00% - 194,162 11.91 - 0 0
PLC 29.5 31.6 30 31.8 29.6 +2,100 +7.12% 1,599,600 2,553,203 156.64 26.94 144,400 7,800
PMB 10.1 10.2 10.1 10.2 10.1 +100 +0.99% 23,000 122,400 7.51 24.17 0 10,000
PMC 87.4 86.8 87.4 87.4 86.5 -600 -0.69% 2,000 810,067 49.70 13.28 500 300
PMP 12.7 0 0 0 0 0 0.00% - 53,340 3.27 - 0 0
PMS 32.5 33 32.5 33 32.5 +500 +1.54% 3,800 237,658 14.58 8.54 0 2,000
POT 18.4 18.4 18.4 18.4 18.4 0 0.00% 200 357,512 21.93 136.30 100 0
PPE 13.4 0 0 0 0 0 0.00% - 26,800 1.64 - 0 0
PPP 16.5 15.5 16.6 16.6 15.5 -1,000 -6.06% 1,300 136,400 8.37 7.52 0 0
PPS 10.9 10.9 11.1 11.1 10.9 0 0.00% 200 163,500 10.03 11.56 0 0
PPT 11.8 11.7 11.8 11.9 11.4 -100 -0.85% 115,100 184,275 11.31 23.88 0 0
PPY 8.9 9.2 9 9.2 9 +300 +3.37% 2,200 85,965 5.27 8.09 0 0
PRC 21.8 21 21 21 21 -800 -3.67% 200 25,200 1.55 218.75 0 0
PRE 18.8 19 18.8 19 18.8 +200 +1.06% 1,600 1,983,600 121.69 8.48 0 0
PSC 12 0 0 0 0 0 0.00% - 86,400 5.30 - 0 0
PSD 13.5 13.4 13.5 13.6 13.3 -100 -0.74% 13,700 694,494 42.61 11.20 0 0
PSE 10.2 10.2 10.4 10.4 10.2 0 0.00% 12,300 127,500 7.82 13.20 0 10,800
PSI 8.2 8.3 8.2 8.3 8 +100 +1.22% 176,600 496,683 30.47 20.29 0 0
PSW 8 8 8 8 7.9 0 0.00% 8,300 136,000 8.34 82.47 0 0
PTD 10.5 0 0 0 0 0 0.00% - 33,600 2.06 - 0 0
PTI 32 31.8 31.4 31.8 31.4 -200 -0.63% 7,100 2,556,584 156.85 10.11 0 0
PTS 8.1 8 8 8 8 -100 -1.23% 2,000 44,544 2.73 117.65 0 0
PV2 3.2 3.1 3.2 3.2 3 -100 -3.13% 138,800 114,293 7.01 13.36 100 0
PVB 30.2 31.1 30.2 31.8 30.1 +900 +2.98% 533,400 671,760 41.21 199.36 56,600 28,800
PVC 16.6 16.8 18.2 18.2 16.6 +200 +1.2% 3,138,700 840,000 51.53 67.20 0 0
PVG 8.9 9.2 8.9 9.6 8.8 +300 +3.37% 205,400 335,800 20.60 306.67 1,200 0
PVI 53 54.9 52.6 54.9 52.6 +1,900 +3.58% 58,100 12,859,878 788.95 13.60 1,300 600
PVS 45 45.8 44.9 46.6 44.6 +800 +1.78% 7,279,900 21,890,856 1,343.00 29.01 96,700 73,790
QHD 37.9 0 0 0 0 0 0.00% - 209,387 12.85 - 0 0
QST 20.2 0 0 0 0 0 0.00% - 65,448 4.02 - 0 0
QTC 12.8 12.8 12.8 12.8 12.8 0 0.00% 100 34,560 2.12 18.93 0 0
RCL 12.4 0 0 0 0 0 0.00% - 171,848 10.54 - 0 0
S55 48.5 48.5 48.5 48.5 48.5 0 0.00% 2,000 485,000 29.75 8.30 0 0
S99 12.8 12.7 12.8 13 12.6 -100 -0.78% 641,900 1,193,767 73.24 12.92 0 0
SAF 49 0 0 0 0 0 0.00% - 590,283 36.21 - 0 0
SCG 65 65.4 65 65.4 65 +400 +0.62% 45,100 5,559,000 341.04 273.64 0 0
SCI 13.9 13.6 13.9 13.9 13.3 -300 -2.16% 48,400 345,574 21.20 16.37 0 3,300
SD5 7.8 7.8 7.8 7.9 7.8 0 0.00% 22,800 202,799 12.44 9.63 0 0
SD6 3.7 0 0 0 0 0 0.00% - 128,655 7.89 - 0 0
SD9 10.5 10.3 10.1 10.6 10.1 -200 -1.90% 33,300 352,610 21.63 29.51 6,100 5,500
SDA 6.1 6.2 6.1 6.3 6.1 +100 +1.64% 95,000 162,477 9.97 - 0 0
SDC 7.4 0 0 0 0 0 0.00% - 19,311 1.18 - 0 0
SDG 16 15.5 16.2 16.2 15.5 -500 -3.13% 2,300 157,170 9.64 14.27 0 0
SDN 31 30 30 30 30 -1,000 -3.23% 2,000 45,547 2.79 6.91 2,000 2,000
SDU 19.6 0 0 0 0 0 0.00% - 392,000 24.05 - 0 0
SEB 47 47.2 47.1 47.2 47 +200 +0.43% 1,500 1,510,399 92.66 10.31 0 0
SED 22 21.7 21.7 22 21.7 -300 -1.36% 35,700 201,198 12.34 5.88 0 0
SFN 21.7 20.1 20.5 20.5 20 -1,600 -7.37% 2,100 57,569 3.53 6.66 0 0
SGC 82.5 0 0 0 0 0 0.00% - 589,675 36.18 - 0 0
SGD 9.8 0 0 0 0 0 0.00% - 39,621 2.43 - 0 0
SGH 26.6 0 0 0 0 0 0.00% - 328,885 20.18 - 0 0
SHE 9.2 9.3 9.2 9.3 9.2 +100 +1.09% 23,900 89,145 5.47 5.98 0 0
SHN 7.1 7.1 7.1 7.1 7.1 0 0.00% 300 920,211 56.45 273.08 0 0
SHS 19.3 19.4 19.1 19.4 18.9 +100 +0.52% 21,244,400 15,775,241 967.81 28.20 10,070 174,500
SJ1 11.8 0 0 0 0 0 0.00% - 277,113 17.00 - 0 0
SJE 20.8 20.8 20.7 20.9 20.7 0 0.00% 60,500 502,709 30.84 6.19 0 0
SLS 166.6 167.9 166.6 167.9 165.4 +1,300 +0.78% 19,000 1,644,068 100.86 3.14 300 0
SMN 12.6 12.6 12.6 12.6 12.6 0 0.00% 300 55,503 3.41 8.92 0 0
SMT 5.5 5.9 5.9 5.9 5.5 +400 +7.27% 12,900 32,258 1.98 57.28 0 0
SPC 8.6 0 0 0 0 0 0.00% - 90,558 5.56 - 0 0
SPI 2.7 2.6 2.6 2.6 2.6 -100 -3.70% 8,600 43,719 2.68 - 0 0
SRA 3.7 3.6 3.6 3.7 3.5 -100 -2.70% 287,500 155,520 9.54 31.86 0 0
SSM 6.1 0 0 0 0 0 0.00% - 30,180 1.85 - 0 0
STC 18.1 17.2 18 18 17.2 -900 -4.97% 200 97,447 5.98 9.22 0 0
STP 9.3 9.5 9.5 9.5 9.5 +200 +2.15% 100 76,210 4.68 7.55 0 0
SVN 3.5 3.5 3.5 3.5 3.4 0 0.00% 1,200 73,500 4.51 102.94 0 0
SZB 42.2 42.7 41.9 42.7 41.9 +500 +1.18% 23,600 1,281,000 78.59 11.93 0 0
TA9 12.8 13.4 12.6 13.4 12.5 +600 +4.69% 29,100 166,425 10.21 8.72 0 0
TBX 22.3 0 0 0 0 0 0.00% - 33,679 2.07 - 0 0
TC6 10.5 10.5 10.5 10.5 10.3 0 0.00% 112,800 341,209 20.93 5.67 0 0
TDN 10.6 10.7 10.7 10.8 10.6 +100 +0.94% 162,000 314,998 19.33 3.07 0 0
TDT 7.2 7.2 7.1 7.2 7 0 0.00% 60,200 172,055 10.56 13.26 0 0
TET 28.6 0 0 0 0 0 0.00% - 163,104 10.01 - 0 0
TFC 12.6 12.6 13 13 12.6 0 0.00% 11,100 212,058 13.01 4.10 0 0
THB 11.9 11.7 11.7 11.7 11.7 -200 -1.68% 500 133,667 8.20 45.70 0 0
THD 35.5 35.5 35.6 35.6 35.4 0 0.00% 2,200 13,667,499 838.50 77.51 0 0
THS 11 0 0 0 0 0 0.00% - 29,700 1.82 - 0 0
THT 13.6 13.6 13.7 13.7 13.4 0 0.00% 49,300 334,139 20.50 4.68 0 0
TIG 14.9 14.9 14.9 15.1 14.5 0 0.00% 3,418,600 2,622,497 160.89 11.93 21,700 100,600
TJC 16.1 0 0 0 0 0 0.00% - 138,460 8.49 - 0 0
TKG 5.4 0 0 0 0 0 0.00% - 34,103 2.09 - 0 0
TKU 14.6 0 0 0 0 0 0.00% - 684,468 41.99 - 0 0
TMB 70.1 69.8 69.8 70 69.1 -300 -0.43% 27,800 1,047,000 64.23 3.16 0 0
TMC 8.8 8.9 8.9 8.9 8.9 +100 +1.14% 100 110,360 6.77 9.28 0 0
TMX 7.5 0 0 0 0 0 0.00% - 45,000 2.76 - 0 0
TNG 25.6 25.9 25.6 26.4 25.5 +300 +1.17% 2,401,600 2,940,246 180.38 13.51 182,000 87,200
TOT 19.3 19.3 19.1 19.4 18.2 0 0.00% 8,000 116,659 7.16 5.92 0 0
TPH 15.4 0 0 0 0 0 0.00% - 32,278 1.98 - 0 0
TPP 10.5 0 0 0 0 0 0.00% - 472,500 28.99 - 0 0
TSB 51.6 52 51.5 52.7 51.1 +400 +0.78% 17,600 350,765 21.52 82.93 0 300
TTC 10.4 0 0 0 0 0 0.00% - 61,781 3.79 - 0 0
TTH 4.5 4.5 4.5 4.5 4.4 0 0.00% 498,500 168,187 10.32 8.70 200 0
TTL 8.1 7.6 7.6 7.6 7.6 -500 -6.17% 100 318,088 19.51 13.48 0 0
TTT 33.4 33.4 33.4 33.4 33.4 0 0.00% 200 152,645 9.36 6.24 0 0
TV3 12.5 12.5 12.5 12.5 12.5 0 0.00% 53,600 118,966 7.30 8.92 0 0
TV4 13.1 13.2 13.1 13.2 13.1 +100 +0.76% 17,900 261,116 16.02 7.97 0 0
TVC 9.6 9.6 9.5 9.7 9.4 0 0.00% 502,500 1,138,662 69.86 4.60 0 36,800
TVD 14 14.2 14.1 14.2 14 +200 +1.43% 84,300 638,473 39.17 4.62 0 2,100
TXM 5.3 5.3 5.1 5.3 4.8 0 0.00% 480,700 37,100 2.28 - 0 0
UNI 9.3 9.3 9.2 9.3 9 0 0.00% 34,600 145,244 8.91 216.28 0 0
V12 12.2 0 0 0 0 0 0.00% - 141,959 8.71 - 0 0
V21 6.9 6.9 6.8 6.9 6.8 0 0.00% 8,600 82,799 5.08 1,380.00 0 0
VBC 22.2 23.4 22.3 23.4 22.3 +1,200 +5.41% 8,700 175,499 10.77 7.88 0 0
VC1 7.8 0 0 0 0 0 0.00% - 93,600 5.74 - 0 0
VC2 9.4 9.7 9.4 9.9 9.3 +300 +3.19% 355,700 651,834 39.99 15.52 5,400 0
VC3 29.2 29.7 29.2 29.7 28.4 +500 +1.71% 563,400 3,318,743 203.60 23.53 0 0
VC6 15.5 0 0 0 0 0 0.00% - 136,398 8.37 - 0 0
VC7 13.5 13.3 13.5 13.9 13 -200 -1.48% 774,300 639,002 39.20 16.52 4,900 47,000
VC9 4.4 4.5 4.3 4.5 4.2 +100 +2.27% 25,800 75,128 4.61 45.92 0 0
VCC 10.4 10.3 10.4 10.4 10.2 -100 -0.96% 11,200 247,200 15.17 16.72 0 0
VCM 17.5 0 0 0 0 0 0.00% - 52,500 3.22 - 0 0
VCS 71 72 63.9 72 63.9 +1,000 +1.41% 199,000 11,520,000 706.75 14.28 9,300 5,200
VDL 14 14 14 14 14 0 0.00% 200 205,200 12.59 - 0 0
VE1 3 3 3 3 3 0 0.00% 100 17,794 1.09 - 0 0
VE3 9.6 9 9.8 9.8 9 -600 -6.25% 400 11,877 0.73 52.02 0 0
VE4 259.4 0 0 0 0 0 0.00% - 266,663 16.36 - 0 0
VE8 4.8 4.9 5.2 5.2 4.9 +100 +2.08% 300 8,820 0.54 - 0 0
VFS 18.5 18.3 18.4 18.6 17.9 -200 -1.08% 1,797,900 2,196,000 134.72 13.39 4,100 92,700
VGP 24.8 24 24.8 24.8 24 -800 -3.23% 13,700 187,822 11.52 9.13 0 0
VGS 36.5 35.9 32.9 36.4 32.9 -600 -1.64% 772,200 1,912,381 117.32 34.92 10,100 1,300
VHE 3.7 3.6 3.7 3.8 3.6 -100 -2.70% 1,158,500 119,304 7.32 73.47 0 0
VHL 12.1 11.7 12 12 11 -400 -3.31% 1,300 292,500 17.94 - 0 0
VIF 16 16.5 15.5 16.5 15.5 +500 +3.13% 5,000 5,775,000 354.29 21.85 0 0
VIG 7.6 7.5 7.6 7.6 7.4 -100 -1.32% 306,500 338,500 20.77 10.90 1,400 15,300
VIT 19.1 0 0 0 0 0 0.00% - 954,994 58.59 - 0 0
VLA 16.8 16.6 16.6 16.6 16.6 -200 -1.19% 100 33,167 2.03 592.86 0 0
VMC 7.7 7.7 7.7 7.7 7.7 0 0.00% 1,700 166,317 10.20 39.29 0 0
VMS 26.1 25.9 23.5 25.9 23.5 -200 -0.77% 2,800 233,100 14.30 16.07 0 0
VNC 38.9 38.8 38.9 38.9 38.8 -100 -0.26% 300 407,383 24.99 11.15 0 0
VNF 9.6 0 0 0 0 0 0.00% - 304,324 18.67 - 0 0
VNR 24.7 25.3 24.7 25.4 24.7 +600 +2.43% 43,800 4,195,009 257.36 10.26 900 850
VNT 45 0 0 0 0 0 0.00% - 748,984 45.95 - 0 0
VSA 25.9 26.1 26 26.1 26 +200 +0.77% 5,200 367,918 22.57 8.61 0 0
VSM 16.7 16.8 16.8 17 16.8 +100 +0.6% 1,700 56,364 3.46 4.77 0 200
VTC 9.5 9.8 9.8 9.8 9.8 +300 +3.16% 100 44,386 2.72 48.76 0 0
VTH 8.1 8.1 7.7 8.1 7.7 0 0.00% 200 63,990 3.93 9.64 0 0
VTJ 3.5 0 0 0 0 0 0.00% - 39,900 2.45 - 0 0
VTV 6 5.9 5.9 6 5.8 -100 -1.67% 44,100 184,079 11.29 34.71 0 0
VTZ 8.6 8.5 8.6 8.6 8.5 -100 -1.16% 274,000 365,500 22.42 12.45 0 0
WCS 195 194.7 195 195 194.7 -300 -0.15% 700 486,750 29.86 9.40 600 0
WSS 5.7 5.7 5.8 5.8 5.6 0 0.00% 11,700 286,710 17.59 172.73 0 0
X20 11 0 0 0 0 0 0.00% - 189,750 11.64 - 0 0
L43 - - - - - - - - - - - - - - - - -
L62 - - - - - - - - - - - - - - - - -
合計 334,729,107 20,535.53 1,259,290 1,655,240
銘柄 前日
終値
取引値
(終値)
始値 高値 安値 前日比 前日比
(%)
売買高
(株)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価(前日終値)が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます(公式発表が遅れて表示されない場合もあります)。