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

2023/11/29 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 227.03
+2.64/+1.18%
売買高 76,692,427 株
（前日比 -1.54%）
売買高（相対取引を含む） 83,782,437 株
（前日比 +3.23%）
値上がり銘柄数 121
値下がり銘柄数 42
変わらず銘柄数 167
総銘柄数 330
売買代金 1,611,422 百万VND
（前日比 +13.93%）
売買代金（相対取引を含む） 1,686,201 百万VND
（前日比 +15.75%）
HNX30 479.11 +8.52 +1.81%
LARGE 230.63 +2.96 +1.30%
MID/SMALL 758.14 +4.41 +0.58%
VNX Allshare 1,788.42 13.18 0.74%
前日終値 224.39 (11/28) 
始値 224.06
高値 227.03
安値 224.06
年初来高値 256.32 (09/12) 
年初来安値 201.62 (03/20) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 4,165,450 537,270 3,628,180
産業トレンド
+0.20 +0.66 -0.54 +1.20 -0.49 +0.66
+0.83 +0.59 +0.13 +0.56 +1.25 - -
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（2023/11/29 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 4.1 4.2 4.1 4.3 4.1 +100 +2.44% 59,800 289,748 17.56 177.27 0 0
ADC 18 18 0 0 0 0 0.00% - 71,603 4.34 5.67 0 0
ALT 12.9 13.1 12.9 13.1 12.9 +200 +1.55% 1,300 75,151 4.55 7.79 0 0
AMC 17.1 17.1 18 18.5 17.1 0 0.00% 1,700 48,735 2.95 10.86 0 0
AME 8.5 8.5 0 0 0 0 0.00% - 554,200 33.59 25.00 0 0
AMV 3.7 3.7 3.7 3.8 3.7 0 0.00% 363,100 485,091 29.40 - 0 0
API 5.9 6 5.8 6 5.8 +100 +1.69% 146,500 504,504 30.58 10.48 0 0
APS 6.8 6.9 6.8 7 6.7 +100 +1.47% 609,700 572,700 34.71 - 0 0
ARM 27 27 26 27 26 0 0.00% 200 84,005 5.09 58.98 100 0
ATS 9.1 9.1 0 0 0 0 0.00% - 31,850 1.93 51.52 0 0
BAB 12.7 12.7 12.7 12.8 12.7 0 0.00% 1,400 10,584,518 641.49 12.89 0 0
BAX 45 45.5 45.5 46 45.1 +500 +1.11% 20,200 373,100 22.61 8.97 11,900 20,200
BBS 11 11 0 0 0 0 0.00% - 66,000 4.00 8.45 0 0
BCC 9 9.1 9 9.2 8.9 +100 +1.11% 73,400 1,121,209 67.95 21.14 0 6,200
BCF 28.9 28.9 0 0 0 0 0.00% - 932,984 56.54 9.60 0 0
BDB 10.3 10.3 0 0 0 0 0.00% - 11,603 0.70 10.46 0 0
BED 34.9 34.9 0 0 0 0 0.00% - 104,700 6.35 29.64 0 0
BKC 7.1 7.1 7.1 7.1 7.1 0 0.00% 100 83,338 5.05 26.09 0 0
BLF 3.2 3.2 0 0 0 0 0.00% - 36,800 2.23 - 0 0
BNA 9.9 9.9 10 10 9.8 0 0.00% 35,000 247,499 15.00 3.30 0 0
BPC 8.6 8.6 0 0 0 0 0.00% - 32,680 1.98 34.49 0 0
BSC 12 12 0 0 0 0 0.00% - 37,809 2.29 21.89 0 0
BST 18.5 18 18 18 18 -500 -2.70% 100 19,800 1.20 9.39 0 0
BTS 5.6 5.5 5.6 5.6 5.5 -100 -1.79% 30,300 679,579 41.19 13.99 0 0
BTW 35.7 39.2 39.2 39.2 39.2 +3,500 +9.80% 100 366,912 22.24 5.56 0 0
BVS 24.8 25 24.9 25.1 24.9 +200 +0.81% 31,500 1,805,004 109.39 6.90 3,800 0
BXH 15 15 0 0 0 0 0.00% - 45,181 2.74 26.89 0 0
C69 6.6 6.8 6.6 6.8 6.4 +200 +3.03% 531,900 420,240 25.47 13.26 200 0
CAG 6.9 7.2 7 7.2 7 +300 +4.35% 4,600 99,360 6.02 22.25 0 0
CAN 71 71 0 0 0 0 0.00% - 355,000 21.52 10.02 0 0
CAP 73.8 74.2 74 74.6 73.5 +400 +0.54% 6,300 582,764 35.32 5.40 0 0
CCR 11 11.1 11.1 11.1 11.1 +100 +0.91% 300 271,435 16.45 18.27 0 0
CDN 25.6 28.1 26.3 28.1 26 +2,500 +9.77% 36,100 2,781,900 168.60 10.02 0 0
CEO 21.6 21.9 21.7 22.1 21.6 +300 +1.39% 10,150,000 5,635,746 341.56 21.31 65,700 105,200
CET 6.7 6.4 6.7 6.7 6.3 -300 -4.48% 4,300 38,720 2.35 - 0 0
CIA 9.8 10 9.8 10 9.8 +200 +2.04% 7,700 186,612 11.31 3.39 0 0
CJC 25.8 25.8 0 0 0 0 0.00% - 206,400 12.51 65.65 0 0
CKV 13 13 0 0 0 0 0.00% - 52,156 3.16 22.91 0 0
CLH 24.2 24.2 0 0 0 0 0.00% - 290,400 17.60 6.15 0 0
CLM 56 57.4 57.5 57.7 57.4 +1,400 +2.50% 400 631,400 38.27 2.36 0 0
CMC 6.8 6.8 0 0 0 0 0.00% - 31,015 1.88 - 0 0
CMS 20.8 21.1 21.1 21.2 20.8 +300 +1.44% 235,600 537,048 32.55 360.00 0 0
CPC 17 17 0 0 0 0 0.00% - 69,385 4.21 - 0 0
CSC 28.2 28.5 28.2 28.8 28.2 +300 +1.06% 12,800 888,479 53.85 3.60 0 0
CTB 20.5 20.5 20.5 20.5 20.5 0 0.00% 500 280,440 17.00 - 0 0
CTC 1.4 1.4 0 0 0 0 0.00% - 22,120 1.34 - 0 0
CTP 4.4 4.5 4.4 4.5 4.3 +100 +2.27% 146,100 54,450 3.30 54.24 0 0
CTT 15.5 15.5 0 0 0 0 0.00% - 72,809 4.41 6.11 0 0
CTX 7.6 7.6 0 0 0 0 0.00% - 599,695 36.35 98.70 0 0
CVN 3.4 3.4 3.3 3.4 3.3 0 0.00% 13,700 100,980 6.12 11.53 0 0
CX8 6.9 6.9 0 0 0 0 0.00% - 15,238 0.92 25.82 0 0
D11 12.5 12.6 12 12.6 12 +100 +0.80% 2,000 92,461 5.60 4.69 0 0
DAD 20.9 20.9 0 0 0 0 0.00% - 97,377 5.90 7.26 0 0
DAE 14.6 15.6 15.6 15.6 15.6 +1,000 +6.85% 100 30,040 1.82 12.67 0 0
DC2 4.6 4.7 4.5 4.7 4.5 +100 +2.17% 1,900 35,515 2.15 8.16 0 0
DDG 6.1 6.2 6.1 6.3 6 +100 +1.64% 1,217,800 371,007 22.49 55.45 200 0
DHP 10.9 10.9 0 0 0 0 0.00% - 103,465 6.27 7.04 0 0
DHT 23 23 22.7 23.1 22.6 0 0.00% 53,300 1,700,626 103.07 11.01 0 0
DIH 25.8 26.5 26.2 26.9 25.6 +700 +2.71% 400 156,622 9.49 28.38 0 0
DL1 4.2 4.2 4.1 4.3 4.1 0 0.00% 66,400 446,192 27.04 8.22 100 0
DNC 44.1 44.1 0 0 0 0 0.00% - 283,222 17.16 7.24 0 0
DNP 22.4 22.4 0 0 0 0 0.00% - 2,663,385 161.42 616.22 0 0
DP3 64 63.7 63.5 64 63.5 -300 -0.47% 6,200 547,820 33.20 8.33 0 0
DPC 12.7 12.7 0 0 0 0 0.00% - 28,413 1.72 - 0 0
DS3 5.3 5.3 5.3 5.3 5.3 0 0.00% 4,800 56,550 3.43 - 0 0
DST 3.9 3.8 3.9 3.9 3.8 -100 -2.56% 71,400 122,432 7.42 3.94 0 0
DTC 4.4 4.5 4.4 4.5 4.2 +100 +2.27% 27,700 45,000 2.73 - 0 0
DTD 22.6 22.7 22.9 23.3 22.5 +100 +0.44% 558,300 1,120,118 67.89 5.31 10,000 0
DTG 20.4 20.9 18.8 20.9 18.8 +500 +2.45% 6,600 151,801 9.20 12.18 0 0
DTK 10.8 10.8 10.6 10.8 10.6 0 0.00% 7,000 7,373,889 446.90 8.33 0 0
DVG 3.1 3 3 3.1 2.9 -100 -3.23% 218,700 84,000 5.09 39.13 0 0
DVM 13.1 13.2 13.1 13.2 12.9 +100 +0.76% 478,400 470,580 28.52 10.92 0 0
DXP 12.2 12.3 12.2 12.5 12.2 +100 +0.82% 285,500 736,895 44.66 7.64 0 0
DZM 2.9 2.9 0 0 0 0 0.00% - 15,648 0.95 - 0 0
EBS 12.5 12.5 11.3 12.5 11.3 0 0.00% 2,700 124,570 7.55 7.57 0 0
ECI 25.1 25.1 0 0 0 0 0.00% - 44,176 2.68 18.40 0 0
EID 20.5 20.5 19.9 20.5 19.9 0 0.00% 7,300 307,500 18.64 4.89 0 0
EVS 8.4 8.7 8.5 8.7 8.4 +300 +3.57% 363,000 896,103 54.31 12.48 44,000 0
FID 2.4 2.3 2.3 2.4 2.3 -100 -4.17% 98,800 56,847 3.45 500.00 0 0
GDW 30.2 30.2 0 0 0 0 0.00% - 286,900 17.39 11.65 0 0
GIC 14.5 14.8 14.9 14.9 14.8 +300 +2.07% 3,100 179,376 10.87 9.61 2,000 0
GKM 32 32 32 32.1 30.5 0 0.00% 818,100 838,248 50.80 49.47 0 0
GLT 18 18 18 18 18 0 0.00% 1,800 168,317 10.20 8.07 0 1,800
GMA 44.4 44.4 0 0 0 0 0.00% - 888,000 53.82 21.04 0 0
GMX 19 19.9 19.2 19.9 19.2 +900 +4.74% 4,100 179,786 10.90 8.26 0 0
HAD 16.9 17.9 17.9 17.9 17.9 +1,000 +5.92% 100 71,600 4.34 6.83 0 0
HAT 37.4 40 40 40 36 +2,600 +6.95% 30,000 124,920 7.57 4.76 0 0
HBS 8 8 8 8.1 8 0 0.00% 67,600 264,000 16.00 37.41 0 0
HCC 9.8 10 9.7 10 9.7 +200 +2.04% 5,900 65,185 3.95 6.89 0 0
HCT 10.1 10.1 0 0 0 0 0.00% - 20,365 1.23 53.65 0 0
HDA 5.2 5.2 5.3 5.3 5.1 0 0.00% 28,000 143,520 8.70 77.19 0 0
HEV 30 30 0 0 0 0 0.00% - 30,000 1.82 24.29 0 0
HGM 46 46 0 0 0 0 0.00% - 548,353 33.23 11.28 0 0
HHC 103.5 111 96 111 96 +7,500 +7.25% 400 1,823,175 110.50 28.94 0 0
HJS 32.9 31.1 30.6 31.1 30.6 -1,800 -5.47% 500 653,097 39.58 12.81 0 0
HKT 3.6 3.5 3.6 3.6 3.5 -100 -2.78% 300 21,473 1.30 61.98 0 0
HLC 11.3 11.4 11.2 11.4 11.2 +100 +0.88% 400 289,733 17.56 - 0 0
HLD 26.3 26.1 26.6 26.6 26 -200 -0.76% 7,700 522,000 31.64 114.75 0 0
HMH 10.7 10.8 10.8 10.8 10.8 +100 +0.93% 1,700 138,755 8.41 80.77 0 0
HMR 7.6 7.5 7.6 7.6 7.5 -100 -1.32% 1,300 42,093 2.55 6.97 0 0
HOM 5 5.1 5 5.1 4.9 +100 +2.00% 17,600 367,188 22.25 16.55 0 0
HTC 22.2 22.2 0 0 0 0 0.00% - 366,300 22.20 10.32 0 0
HTP 21.5 22.5 21.5 22.5 19.4 +1,000 +4.65% 119,000 2,065,612 125.19 - 0 0
HUT 19.3 19.5 18.7 19.6 18.7 +200 +1.04% 2,490,700 17,403,983 1,054.79 37.83 0 1,700
HVT 48.5 49 48 49 48 +500 +1.03% 300 538,415 32.63 3.35 0 0
ICG 7.1 7.6 7.2 7.8 7.2 +500 +7.04% 30,400 133,547 8.09 50.57 0 0
IDC 48.5 48.7 48.6 49 48.3 +200 +0.41% 1,324,600 16,070,997 974.00 5.66 141,400 90,900
IDJ 6.2 6.2 6.2 6.3 6.1 0 0.00% 875,300 1,075,639 65.19 14.37 400 0
IDV 37.7 38 37.7 38 37.7 +300 +0.80% 3,000 1,184,896 71.81 5.57 0 0
INC 19 19 0 0 0 0 0.00% - 38,000 2.30 25.48 0 0
INN 44.1 42.9 41.6 43 41.2 -1,200 -2.72% 4,000 770,312 46.69 8.77 0 0
IPA 15 15.1 15.1 15.3 15 +100 +0.67% 151,800 3,228,920 195.69 25.28 0 0
ITQ 2.7 2.7 2.7 2.7 2.6 0 0.00% 81,100 85,977 5.21 - 0 0
IVS 9.5 9.7 9.5 9.7 9.4 +200 +2.11% 88,300 672,695 40.77 23.29 4,800 3,800
KDM 22.1 19.9 21 21.2 19.9 -2,200 -9.95% 75,200 141,290 8.56 - 0 0
KHS 10.6 10.6 0 0 0 0 0.00% - 128,164 7.77 6.88 0 0
KKC 6.3 6.3 0 0 0 0 0.00% - 32,759 1.99 - 0 0
KLF 0.8 0.8 0 0 0 0 0.00% - 132,282 8.02 - 0 0
KMT 8.3 8.3 0 0 0 0 0.00% - 81,726 4.95 6.24 0 0
KSD 4.2 4 4 4.1 4 -200 -4.76% 6,300 48,000 2.91 500.00 0 0
KSF 40.4 40.7 40.4 40.8 40.1 +300 +0.74% 18,300 12,210,000 740.00 35.46 0 0
KSQ 2 2.2 2.2 2.2 2 +200 +10.00% 434,900 66,000 4.00 - 0 0
KST 12.3 12.3 12.3 12.3 12.3 0 0.00% 100 73,702 4.47 8.25 0 0
KSV 31.9 31.7 31.9 31.9 30.6 -200 -0.63% 4,500 6,340,000 384.24 49.90 0 0
KTS 37.3 37.5 37.3 37.5 37.3 +200 +0.54% 9,500 190,125 11.52 10.95 0 0
KTT 3.1 3 3 3 3 -100 -3.23% 200 8,865 0.54 - 0 0
L14 44.5 45 44.5 45.6 44.4 +500 +1.12% 312,300 1,388,669 84.16 92.65 0 3,400
L18 34.3 35 34.3 35.7 34.3 +700 +2.04% 40,200 1,334,078 80.85 33.96 0 0
L40 19 19 0 0 0 0 0.00% - 67,963 4.12 - 0 0
L43 3.6 3.9 3.9 3.9 3.9 +300 +8.33% 86,900 13,650 0.83 - 0 0
L61 5 5.2 5.2 5.2 5.2 +200 +4.00% 300 39,396 2.39 - 0 0
L62 3.3 3.3 0 0 0 0 0.00% - 27,384 1.66 - 0 0
LAS 13.4 13.5 13.5 13.9 13.5 +100 +0.75% 571,000 1,523,561 92.34 11.50 0 0
LBE 14.5 14.6 14.6 14.6 14.6 +100 +0.69% 100 29,199 1.77 8.43 0 0
LCD 26.7 26.7 0 0 0 0 0.00% - 40,049 2.43 351.32 0 0
LDP 15 15 14.9 15 14.7 0 0.00% 15,000 190,547 11.55 - 0 0
LHC 52.8 52.8 52.5 52.8 52.5 0 0.00% 1,200 760,320 46.08 9.37 0 0
LIG 4 4 4 4.1 3.9 0 0.00% 695,000 376,883 22.84 36.63 0 0
MAC 10 10.1 10 10.5 10 +100 +1.00% 11,900 152,911 9.27 14.17 0 0
MAS 30.4 30.4 0 0 0 0 0.00% - 129,738 7.86 2769.23 0 0
MBG 4.2 4.1 4.2 4.2 4.1 -100 -2.38% 273,100 492,896 29.87 5.10 0 0
MBS 21.4 21.6 21.5 21.9 21.3 +200 +0.93% 4,612,200 9,453,014 572.91 8.55 3,400 11,620
MCC 11 11 0 0 0 0 0.00% - 54,847 3.32 17.90 0 0
MCF 9.5 9 9.3 9.4 8.9 -500 -5.26% 2,500 97,001 5.88 9.15 0 0
MCO 5.2 4.7 5.2 5.2 4.7 -500 -9.62% 22,600 19,288 1.17 69.23 0 0
MDC 10.4 10.4 10.3 10.4 10.3 0 0.00% 9,800 222,751 13.50 3.06 0 0
MED 26 26 0 0 0 0 0.00% - 322,660 19.56 46.93 0 0
MEL 6.1 6.1 5.8 6.1 5.8 0 0.00% 200 91,500 5.55 16.67 0 0
MHL 3.3 3.3 0 0 0 0 0.00% - 17,452 1.06 0.98 0 0
MIM 4.2 4.2 0 0 0 0 0.00% - 14,321 0.87 - 0 0
MKV 9.4 9.4 0 0 0 0 0.00% - 47,000 2.85 9.57 0 0
MST 5.1 5.1 5.1 5.1 5 0 0.00% 803,000 387,622 23.49 4.43 0 0
MVB 20.9 21 20.7 21 20.7 +100 +0.48% 200 2,205,000 133.64 14.23 0 0
NAG 9.4 9.3 9.4 9.5 9.3 -100 -1.06% 76,300 294,313 17.84 17.18 200 0
NAP 11 12 11 12 11 +1,000 +9.09% 4,000 258,206 15.65 10.97 0 0
NBC 10.9 10.9 10.9 10.9 10.7 0 0.00% 57,200 403,290 24.44 8.70 0 0
NBP 12.5 12.5 11.3 12.5 11.3 0 0.00% 200 160,819 9.75 7.69 0 0
NBW 23.1 23.1 0 0 0 0 0.00% - 251,790 15.26 14.50 0 0
NDN 9.6 9.6 9.7 9.7 9.4 0 0.00% 86,400 687,916 41.69 - 0 0
NDX 6.3 6.4 6.3 6.4 6.3 +100 +1.59% 12,600 61,360 3.72 6.84 0 0
NET 59.6 60.1 59.6 62 59.6 +500 +0.84% 4,900 1,346,142 81.58 11.15 0 0
NFC 12.9 12.9 0 0 0 0 0.00% - 202,933 12.30 7.86 0 0
NHC 35.8 35.8 0 0 0 0 0.00% - 108,887 6.60 33.82 0 0
NRC 4.9 4.8 4.9 5 4.8 -100 -2.04% 417,100 444,469 26.94 - 0 41,000
NSH 4.6 4.7 4.7 4.7 4.5 +100 +2.17% 26,100 97,259 5.89 27.27 100 0
NST 7 7 0 0 0 0 0.00% - 78,414 4.75 9.31 0 0
NTH 55 55 0 0 0 0 0.00% - 594,113 36.01 9.07 0 0
NTP 37.5 37.4 37.7 37.7 37.4 -100 -0.27% 19,400 4,846,117 293.70 9.53 0 0
NVB 10.6 10.8 10.7 10.8 10.5 +200 +1.89% 99,600 6,013,479 364.45 975000 0 9,700
OCH 6.9 6.8 6.8 6.8 6.8 -100 -1.45% 3,700 1,360,000 82.42 15.64 0 0
ONE 5.4 5.4 0 0 0 0 0.00% - 42,626 2.58 6.65 0 0
PBP 11 11.2 11.2 11.2 10.9 +200 +1.82% 2,400 53,755 3.26 10.04 0 0
PCE 19.7 19.8 19.8 19.8 19.8 +100 +0.51% 100 198,000 12.00 11.86 0 0
PCG 7.1 6.8 6.4 6.8 6.4 -300 -4.23% 1,200 128,316 7.78 - 0 0
PCH 9.5 9.5 9.5 9.5 9.1 0 0.00% 32,800 209,000 12.67 5.90 0 0
PCT 7.2 7.2 7.2 7.2 7.2 0 0.00% 500 360,256 21.83 13.64 0 0
PDB 9.6 9.7 9.6 9.8 9 +100 +1.04% 3,300 86,427 5.24 218.60 0 0
PEN 8.9 8.9 0 0 0 0 0.00% - 44,500 2.70 84.34 0 0
PGN 7.4 7.9 7.8 7.9 7.8 +500 +6.76% 200 66,762 4.05 5.05 0 0
PGS 28 28.9 28.9 28.9 28.9 +900 +3.21% 100 1,444,965 87.57 15.14 0 0
PGT 3.1 3.2 2.8 3.2 2.8 +100 +3.23% 3,600 29,574 1.79 - 0 0
PHN 53.1 53.1 0 0 0 0 0.00% - 385,183 23.34 7.11 0 0
PIA 24.7 26.2 26.5 26.5 26.2 +1,500 +6.07% 500 102,180 6.19 6.44 0 0
PIC 13.2 13.2 13.2 13.2 13.2 0 0.00% 400 440,087 26.67 12.95 0 0
PJC 22.5 22.5 0 0 0 0 0.00% - 164,854 9.99 11.38 0 0
PLC 29.9 30.3 30.5 30.5 30 +400 +1.34% 57,400 2,448,166 148.37 27.37 0 800
PMB 9.9 10.1 10 10.1 10 +200 +2.02% 20,000 121,200 7.35 8.40 0 0
PMC 80 83.4 80.2 84.4 80 +3,400 +4.25% 1,800 778,337 47.17 10.42 0 0
PMP 11.8 11.8 0 0 0 0 0.00% - 49,560 3.00 8.44 0 0
PMS 33.2 33.2 0 0 0 0 0.00% - 239,099 14.49 7.35 0 0
POT 17.2 17.2 17.2 17.2 17.2 0 0.00% 100 334,196 20.25 20.36 0 0
PPE 12.5 12.5 0 0 0 0 0.00% - 25,000 1.52 8.58 0 0
PPP 15 15.4 14.5 15.4 14.5 +400 +2.67% 1,800 135,520 8.21 7.12 0 0
PPS 10.8 10.8 10.6 10.8 10.6 0 0.00% 300 162,000 9.82 11.07 0 0
PPT 10.9 11 10.9 11.1 10.8 +100 +0.92% 48,200 173,250 10.50 23.90 0 0
PPY 9.1 8.7 9.1 9.1 8.7 -400 -4.40% 800 81,293 4.93 3.54 0 0
PRC 18.7 19 18.7 19 18.7 +300 +1.60% 1,400 22,800 1.38 0.65 0 0
PRE 16.5 17.6 16.7 17.6 16.7 +1,100 +6.67% 500 1,281,280 77.65 9.32 0 0
PSC 11.9 11.9 0 0 0 0 0.00% - 85,680 5.19 18.08 0 0
PSD 13 13 13 13 12.9 0 0.00% 10,200 539,011 32.67 4.84 0 0
PSE 10.3 10.5 10.3 10.5 10.3 +200 +1.94% 300 131,250 7.95 7.62 0 0
PSI 9 9.1 9.1 9.3 9 +100 +1.11% 97,900 544,556 33.00 15.77 0 0
PSW 8 8 8 8 8 0 0.00% 17,400 136,000 8.24 14.04 0 0
PTD 6.1 6.7 6.7 6.7 6.7 +600 +9.84% 100 21,440 1.30 148.70 0 0
PTI 50 50 50 50 50 0 0.00% 600 4,019,785 243.62 - 0 0
PTS 8.2 8.2 0 0 0 0 0.00% - 45,658 2.77 6.11 0 0
PV2 2.7 2.7 2.6 2.8 2.6 0 0.00% 154,200 99,546 6.03 - 0 0
PVB 20.7 21.7 20.9 21.8 20.8 +1,000 +4.83% 423,600 468,720 28.41 - 0 0
PVC 14.4 15 14.5 15.2 14.5 +600 +4.17% 1,891,100 750,000 45.45 83.98 0 0
PVG 8.9 9 9.1 9.2 9 +100 +1.12% 18,500 328,500 19.91 17.67 0 0
PVI 44.8 45.2 44.8 45.2 44.5 +400 +0.89% 33,800 10,587,732 641.68 14.32 8,000 13,100
PVS 37.2 39 37.3 39.4 37.3 +1,800 +4.84% 11,724,900 18,640,685 1,129.74 13.59 602,600 60,000
QHD 39 39 0 0 0 0 0.00% - 215,464 13.06 11.08 0 0
QST 16 16 0 0 0 0 0.00% - 51,840 3.14 3.85 0 0
QTC 11.5 11.5 0 0 0 0 0.00% - 31,050 1.88 14.79 0 0
RCL 12.5 12.7 12.2 12.7 12.2 +200 +1.60% 3,100 176,006 10.67 28.16 0 0
S55 47.3 47.1 47.3 47.3 47.1 -200 -0.42% 6,400 471,000 28.55 6.30 0 0
S99 8.9 9 8.9 9.2 8.9 +100 +1.12% 142,700 845,976 51.27 10.84 0 0
SAF 51 51 0 0 0 0 0.00% - 614,376 37.23 16.68 0 0
SCG 63.8 64.3 64 64.5 64 +500 +0.78% 59,100 5,465,500 331.24 164.03 0 0
SCI 12.4 12.5 12.4 12.7 12.2 +100 +0.81% 78,100 317,623 19.25 9.38 0 0
SD5 7.3 7.3 7.2 7.3 7.2 0 0.00% 4,100 189,799 11.50 10.28 0 0
SD6 3.6 3.7 3.6 3.7 3.5 +100 +2.78% 3,800 128,655 7.80 1450.00 0 0
SD9 8.1 8.1 8.1 8.2 8 0 0.00% 4,800 277,295 16.81 14.72 0 0
SDA 5.6 5.5 5.6 5.7 5.5 -100 -1.79% 33,900 144,133 8.74 187.10 0 0
SDC 9.3 9.3 0 0 0 0 0.00% - 24,270 1.47 11.77 0 0
SDG 15.2 16.1 16.2 16.2 16.1 +900 +5.92% 300 163,254 9.89 7.34 0 0
SDN 25.5 25.5 0 0 0 0 0.00% - 38,715 2.35 4.77 0 0
SDT 4.3 4.1 4.2 4.2 4 -200 -4.65% 4,500 175,202 10.62 - 0 0
SDU 32.4 32.4 0 0 0 0 0.00% - 648,000 39.27 437.29 0 0
SEB 43.2 43.2 0 0 0 0 0.00% - 1,382,399 83.78 8.02 0 0
SED 18.9 19 19 19 19 +100 +0.53% 400 176,164 10.68 5.48 0 0
SFN 19.2 17.4 17.4 17.4 17.4 -1,800 -9.38% 100 49,836 3.02 6.62 0 0
SGC 71.1 71.1 0 0 0 0 0.00% - 508,193 30.80 10.96 0 0
SGD 19.2 19.2 0 0 0 0 0.00% - 77,626 4.70 646.15 0 0
SGH 28.5 30 30 30 30 +1,500 +5.26% 100 370,923 22.48 41.21 0 0
SHE 10.6 10.3 10.5 10.5 10 -300 -2.83% 900 98,731 5.98 4.50 0 0
SHN 6.7 6.7 6.7 6.7 6.7 0 0.00% 100 868,368 52.63 370.00 0 0
SHS 17.6 18.1 17.6 18.2 17.6 +500 +2.84% 23,788,600 14,718,137 892.01 38.66 3,214,400 53,900
SJ1 15 15 0 0 0 0 0.00% - 352,262 21.35 20.09 0 0
SJE 20.7 21.3 20.6 21.3 20.6 +600 +2.90% 125,100 514,794 31.20 10.73 0 0
SLS 148.5 149.6 148.5 149.6 148 +1,100 +0.74% 5,200 1,464,875 88.78 7.62 0 600
SMN 12.9 13 12.8 13.2 12.8 +100 +0.78% 4,300 57,005 3.45 7.50 0 0
SMT 5.7 5.8 5.4 5.9 5.4 +100 +1.75% 1,900 31,711 1.92 101.94 0 0
SPC 12.2 12.2 0 0 0 0 0.00% - 128,466 7.79 7.31 0 0
SPI 3.3 3.4 3.4 3.4 3.3 +100 +3.03% 21,800 57,171 3.46 - 1,500 0
SRA 3.5 3.4 3.5 3.5 3.4 -100 -2.86% 91,400 146,880 8.90 4.56 0 0
SSM 5.2 5.2 0 0 0 0 0.00% - 25,727 1.56 - 0 0
STC 19.4 19.4 0 0 0 0 0.00% - 109,911 6.66 9.77 0 0
STP 7.7 8 7.9 8 7.9 +300 +3.90% 23,000 64,177 3.89 11.57 0 0
SVN 3.7 3.7 3.8 3.8 3.5 0 0.00% 3,500 77,700 4.71 91.49 0 0
SZB 30 30.5 30.3 30.5 30.3 +500 +1.67% 4,900 915,000 55.45 8.79 0 0
TA9 10.9 10.3 10.6 10.6 10.2 -600 -5.50% 47,000 127,924 7.75 8.47 0 20,400
TAR 8.8 8.8 0 0 0 0 0.00% - 689,214 41.77 15.11 0 0
TBX 22.3 22.3 0 0 0 0 0.00% - 33,679 2.04 - 0 0
TC6 7.1 7.1 7.1 7.2 7 0 0.00% 35,400 230,722 13.98 189.58 0 0
TDN 9.3 9.3 9.3 9.3 9.2 0 0.00% 10,500 273,784 16.59 6.83 0 0
TDT 6.6 6.6 6.5 6.6 6.5 0 0.00% 89,200 157,717 9.56 9.44 0 0
TET 29.4 29.4 0 0 0 0 0.00% - 167,666 10.16 17.71 0 0
TFC 7.6 7.7 7.6 7.7 7.6 +100 +1.32% 5,600 129,591 7.85 4.00 0 0
THB 10.4 10.4 0 0 0 0 0.00% - 118,816 7.20 15.75 0 0
THD 35.4 35.5 35.4 35.6 35.3 +100 +0.28% 21,000 13,667,499 828.33 55.95 0 3,260
THS 10 10 0 0 0 0 0.00% - 27,000 1.64 11.83 0 0
THT 12.5 12.5 12.3 12.5 12.1 0 0.00% 3,500 307,113 18.61 4.41 0 0
TIG 10.5 10.5 10.4 10.6 10.3 0 0.00% 1,670,300 1,848,068 112.00 5.50 0 0
TJC 12.6 12.6 0 0 0 0 0.00% - 108,360 6.57 3.06 0 0
TKC 1.2 1.2 0 0 0 0 0.00% - 18,030 1.09 - 0 0
TKG 7.3 7.4 7.3 7.5 7.2 +100 +1.37% 301,300 46,733 2.83 45.92 0 0
TKU 10.3 10.3 10.3 10.3 10.3 0 0.00% 1,000 482,878 29.27 6.88 0 0
TMB 43 43 43 43.9 43 0 0.00% 23,700 645,000 39.09 2.00 0 0
TMC 9.2 9.2 0 0 0 0 0.00% - 114,080 6.91 28.33 0 0
TMX 11.1 11.1 0 0 0 0 0.00% - 66,600 4.04 9.82 0 0
TNG 18.3 18.5 18.4 18.5 18.3 +200 +1.09% 819,900 2,100,176 127.28 6.32 43,100 79,000
TOT 15.7 15.8 15.8 15.8 15.8 +100 +0.64% 11,700 95,503 5.79 6.50 0 0
TPH 14.6 14.6 0 0 0 0 0.00% - 30,601 1.85 19.13 0 0
TPP 10.4 10.4 0 0 0 0 0.00% - 468,000 28.36 25.35 0 0
TSB 45.7 45 44.8 45.7 44.7 -700 -1.53% 5,100 303,547 18.40 69.67 0 0
TTC 13.3 13 12.9 13.1 12.9 -300 -2.26% 1,400 77,227 4.68 5.89 0 0
TTH 3.9 4 3.9 4.1 3.9 +100 +2.56% 348,000 149,499 9.06 - 100 0
TTL 8.2 8.9 8.9 8.9 8.9 +700 +8.54% 200 372,498 22.58 80.51 0 0
TTT 32.9 32.9 0 0 0 0 0.00% - 150,360 9.11 11.77 0 0
TTZ 1.8 1.8 0 0 0 0 0.00% - 13,627 0.83 - 0 0
TV3 11.7 11.2 11.9 11.9 11.2 -500 -4.27% 18,200 106,594 6.46 7.71 0 0
TV4 13.5 13.7 13.6 13.7 13.5 +200 +1.48% 22,300 271,006 16.42 6.00 0 390
TVC 5.6 5.6 0 0 0 0 0.00% - 664,220 40.26 - 0 0
TVD 12.6 12.7 12.7 12.7 12.6 +100 +0.79% 14,000 571,028 34.61 3.77 0 0
TXM 4.3 4.6 4.5 4.7 4.3 +300 +6.98% 5,400 32,200 1.95 1133.33 0 0
UNI 8.1 8 8.1 8.1 8 -100 -1.23% 25,000 124,941 7.57 550.00 0 0
V12 12 12 0 0 0 0 0.00% - 139,632 8.46 10.35 0 0
V21 6.3 6.3 6.2 6.3 6.1 0 0.00% 7,400 75,599 4.58 45.45 0 0
VBC 18.2 18.2 0 0 0 0 0.00% - 136,499 8.27 6.69 0 0
VC1 8.7 8.7 0 0 0 0 0.00% - 104,400 6.33 24.48 0 0
VC2 10 10.2 10 10.3 10 +200 +2.00% 108,900 685,434 41.54 15.20 0 0
VC3 24 24.2 23.9 24.2 23.8 +200 +0.83% 398,400 2,425,266 146.99 28.53 0 0
VC6 12.3 12.3 0 0 0 0 0.00% - 108,239 6.56 7.60 0 0
VC7 15.4 15.4 15.5 15.7 15.3 0 0.00% 372,700 739,897 44.84 26.44 0 0
VC9 5.6 5.7 5.3 5.7 5.3 +100 +1.79% 1,100 66,663 4.04 31.01 0 0
VCC 14.9 14.8 13.8 14.8 13.8 -100 -0.67% 900 177,600 10.76 20.06 0 0
VCM 14.4 14.4 0 0 0 0 0.00% - 43,200 2.62 293.33 0 0
VCS 57.5 57.5 57.9 58 57.3 0 0.00% 77,500 9,200,000 557.58 8.75 2,450 3,800
VDL 13.5 13.5 0 0 0 0 0.00% - 197,872 11.99 - 0 0
VE1 3.6 3.6 3.7 3.7 3.6 0 0.00% 400 21,353 1.29 - 0 0
VE3 14.2 13.4 14.9 14.9 12.8 -800 -5.63% 1,000 17,684 1.07 500.00 0 0
VE4 288.2 288.2 0 0 0 0 0.00% - 296,270 17.96 - 0 0
VE8 4.1 4.4 4.3 4.5 4.3 +300 +7.32% 38,600 7,920 0.48 - 0 0
VFS 19.1 18.9 19.1 19.3 18.7 -200 -1.05% 379,800 2,268,000 137.45 42.30 0 0
VGP 33.6 33.6 33.6 33.6 33.6 0 0.00% 300 262,951 15.94 9.89 0 0
VGS 22.6 22.6 22.6 23 22.3 0 0.00% 1,255,000 1,203,895 72.96 6.48 0 0
VHE 3.3 3.2 3.3 3.3 3.2 -100 -3.03% 160,100 106,048 6.43 65.91 0 0
VHL 14 14 14 14 14 0 0.00% 7,100 350,000 21.21 4800.00 0 2,100
VIF 17 18 18 18 18 +1,000 +5.88% 500 6,300,000 381.82 9.01 0 0
VIG 7.6 7.6 7.6 7.7 7.5 0 0.00% 258,700 343,013 20.79 78.95 5,000 0
VIT 14.1 15.2 14.3 15.2 14.3 +1,100 +7.80% 500 759,995 46.06 18.66 0 0
VLA 18 18 0 0 0 0 0.00% - 35,964 2.18 30.59 0 0
VMC 8.2 8.2 8.1 8.2 8 0 0.00% 1,200 177,117 10.73 60.71 0 0
VMS 30.3 30.3 0 0 0 0 0.00% - 272,700 16.53 16.87 0 0
VNC 50 50 0 0 0 0 0.00% - 524,978 31.82 9.58 0 0
VNF 7.9 7.9 8 8 7.9 0 0.00% 1,100 250,433 15.18 13.73 0 0
VNR 23.2 23.1 23.2 23.2 22.9 -100 -0.43% 4,400 3,482,028 211.03 8.00 0 0
VNT 47.6 47.6 47.6 47.6 47.6 0 0.00% 400 792,259 48.02 - 0 0
VSA 20.5 20.6 20.6 20.6 20.6 +100 +0.49% 400 290,388 17.60 7.22 0 0
VSM 17.8 17.8 0 0 0 0 0.00% - 59,719 3.62 4.47 0 0
VTC 9.5 10 9.2 10.3 8.6 +500 +5.26% 23,800 45,291 2.74 119.39 0 4,400
VTH 7.1 7.1 0 0 0 0 0.00% - 56,090 3.40 23.12 0 0
VTJ 3.2 3.2 0 0 0 0 0.00% - 36,480 2.21 30.53 0 0
VTV 4 4 4 4 4 0 0.00% 6,700 124,799 7.56 7.59 0 0
VTZ 8.1 8.1 8.1 8.2 8.1 0 0.00% 103,400 186,300 11.29 8.24 0 0
WCS 174.1 174.1 0 0 0 0 0.00% - 435,250 26.38 13.36 0 0
WSS 6.4 6.5 6.5 6.5 6.4 +100 +1.56% 29,500 326,950 19.82 - 0 0
X20 9.7 8.8 9.7 9.7 8.8 -900 -9.28% 5,000 151,800 9.20 6.40 0 0
合計 295,374,284 17,901.47 4,165,450 537,270
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）。

ページトップへ