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

2025/02/13 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 229.52
+0.20/+0.09%
売買高 40,155,070 株
(前日比 -13.51%)
売買高(相対取引を含む) 45,065,771 株
(前日比 -2.94%)
値上がり銘柄数 73
値下がり銘柄数 87
変わらず銘柄数 151
総銘柄数 311
売買代金 669,571 百万VND
(前日比 -2.03%)
売買代金(相対取引を含む) 747,973 百万VND
(前日比 +7.15%)
HNX30 471.89 +0.16 +0.03%
LARGE 223.39 -0.24 -0.11%
MID/SMALL 937.77 +8.53 +0.92%
VNX Allshare 2,123.83 3.94 0.19%
前日終値 229.32 (02/12) 
始値 229.26
高値 229.93
安値 228.91 
年初来高値 229.52 (02/13) 
年初来安値 218.27 (01/14) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 2,761,870 1,924,290 837,580
産業トレンド
+0.68 -0.19 -0.55 -0.43 +1.52 -0.91
+3.32 +0.00 -0.53 -0.81 +0.30 - -
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2025/02/13 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 7 6.9 6.9 7 6.8 -100 -1.43% 266,400 476,015 30.32 - 0 30,000
ADC 22.5 21.5 21.5 21.5 21.5 -1,000 -4.44% 500 85,526 5.45 7.51 0 0
ALT 13.7 13.4 14.5 14.5 12.4 -300 -2.19% 2,500 76,872 4.90 10.95 0 0
AMC 18.2 18.2 18.2 18.2 18.2 0 0.00% 600 51,870 3.30 9.46 0 0
AME 4.9 0 0 0 0 0 0.00% - 319,480 20.35 - 0 0
AMV 1.7 0 0 0 0 0 0.00% - 222,880 14.20 - 0 0
API 7.5 7.4 7.4 7.5 7.3 -100 -1.33% 401,300 622,221 39.63 - 0 0
APS 6.2 6.2 6.2 6.3 6.1 0 0.00% 223,500 514,600 32.78 - 0 0
ARM 25.3 0 0 0 0 0 0.00% - 78,715 5.01 - 0 0
ATS 11.8 0 0 0 0 0 0.00% - 41,300 2.63 - 0 0
BAB 11.7 11.6 11.7 11.7 11.5 -100 -0.85% 3,000 10,392,830 661.96 11.25 0 0
BAX 41.3 40.9 39 40.9 39 -400 -0.97% 200 335,380 21.36 13.57 0 100
BBS 10.2 0 0 0 0 0 0.00% - 61,200 3.90 - 0 0
BCC 7.5 7.5 7.5 7.6 7.4 0 0.00% 30,600 924,074 58.86 - 0 200
BCF 41.5 0 0 0 0 0 0.00% - 1,406,734 89.60 - 0 0
BDB 7.9 0 0 0 0 0 0.00% - 8,899 0.57 - 0 0
BED 30.8 0 0 0 0 0 0.00% - 92,400 5.89 - 0 0
BKC 43.8 48.1 48.1 48.1 48.1 +4,300 +9.82% 10,400 564,585 35.96 110.07 0 0
BNA 9.1 9.2 9.1 9.2 9 +100 +1.1% 33,000 287,494 18.31 5.02 0 0
BPC 10.3 0 0 0 0 0 0.00% - 39,140 2.49 - 0 0
BSC 14.6 0 0 0 0 0 0.00% - 46,001 2.93 - 0 0
BST 12.6 12.9 12.9 12.9 12.9 +300 +2.38% 100 14,190 0.90 7.77 0 0
BTS 5.2 5.3 5.2 5.3 5.2 +100 +1.92% 2,300 654,867 41.71 - 0 0
BTW 44 0 0 0 0 0 0.00% - 411,840 26.23 - 0 0
BVS 34.5 34.7 34.5 34.7 34.3 +200 +0.58% 162,600 2,505,345 159.58 16.91 0 24,700
BXH 13.6 13.5 13.5 13.5 13.5 -100 -0.74% 300 40,663 2.59 33.75 0 0
C69 6.5 6.4 6.5 6.5 6.3 -100 -1.54% 459,400 395,520 25.19 41.29 0 7,500
CAG 8.1 8.1 8.1 8.1 7.4 0 0.00% 18,700 111,780 7.12 45.25 0 0
CAN 62.8 0 0 0 0 0 0.00% - 314,000 20.00 - 0 0
CAP 43.6 43.7 43.7 43.7 43.5 +100 +0.23% 27,600 667,297 42.50 4.13 0 0
CAR 20.2 0 0 0 0 0 0.00% - 102,194 6.51 - 0 0
CCR 14 13.7 14 14 13.7 -300 -2.14% 700 335,015 21.34 24.08 0 0
CDN 38 37.6 37.4 38.4 36.9 -400 -1.05% 37,700 3,722,400 237.10 13.52 0 0
CEO 12.8 12.9 11.6 13 11.6 +100 +0.78% 1,897,600 6,971,243 444.03 26.06 27,600 1,900
CET 4.5 4.5 4.4 4.5 4.4 0 0.00% 1,700 27,225 1.73 250.00 0 0
CIA 10.4 10.5 10 10.5 10 +100 +0.96% 8,900 195,943 12.48 35.23 0 0
CJC 25.8 0 0 0 0 0 0.00% - 206,400 13.15 - 0 0
CKV 13.5 0 0 0 0 0 0.00% - 54,162 3.45 - 0 0
CLH 22.4 22.6 22.4 22.6 22.4 +200 +0.89% 2,300 271,200 17.27 5.76 0 0
CLM 78 78.3 78.2 78.4 78.2 +300 +0.38% 1,000 861,300 54.86 4.80 0 0
CMC 6.1 0 0 0 0 0 0.00% - 27,822 1.77 - 0 0
CMS 9.6 9.5 9.6 9.8 9.4 -100 -1.04% 71,000 241,799 15.40 120.25 0 0
CPC 18.4 18 18.4 18.4 18 -400 -2.17% 10,100 73,466 4.68 8.57 0 0
CSC 25.2 25.1 25.4 25.4 25 -100 -0.40% 42,600 938,965 59.81 15.40 0 0
CST 23.5 23.9 23.9 24 23.2 +400 +1.7% 117,000 1,024,038 65.23 - 0 22,700
CTB 22 22 22 22 22 0 0.00% 2,000 300,960 19.17 5.93 0 0
CTP 28.9 29 28.3 29 28.3 +100 +0.35% 203,300 350,900 22.35 3,222.22 100 0
CTT 17 0 0 0 0 0 0.00% - 79,855 5.09 - 0 0
CVN 1.9 0 0 0 0 0 0.00% - 56,430 3.59 - 0 0
CX8 8.6 8.6 8.6 8.6 8.6 0 0.00% 100 22,981 1.46 60.14 0 0
D11 10.1 10.1 10.8 10.8 10 0 0.00% 1,800 74,115 4.72 18.36 0 0
DAD 18.5 0 0 0 0 0 0.00% - 86,195 5.49 - 0 0
DAE 15.8 15.5 15.8 15.8 15.5 -300 -1.90% 600 29,848 1.90 11.70 0 0
DC2 7 0 0 0 0 0 0.00% - 52,894 3.37 - 0 0
DDG 3.6 3.7 3.6 3.9 3.4 +100 +2.78% 1,322,400 295,408 18.82 - 6,000 0
DHP 12 12 12 12 12 0 0.00% 5,200 113,906 7.26 8.93 0 0
DHT 87.4 86.5 87.4 87.9 86.5 -900 -1.03% 84,600 7,122,432 453.66 51.43 0 7,200
DIH 15.3 15.4 14.8 15.4 14.7 +100 +0.65% 3,900 106,170 6.76 6.46 0 0
DL1 5.2 5.2 5.2 5.3 5.1 0 0.00% 754,200 552,428 35.19 13.10 67,300 0
DNC 65 0 0 0 0 0 0.00% - 521,806 33.24 - 0 0
DNP 20 19.6 20 20 19.6 -400 -2.00% 600 2,762,934 175.98 57.65 0 0
DP3 61.5 61.4 61.5 62 60.3 -100 -0.16% 21,300 1,320,096 84.08 10.54 0 0
DS3 5.2 5.1 5.1 5.1 5.1 -100 -1.92% 14,000 54,416 3.47 19.25 0 0
DST 6.2 5.8 6.2 6.3 5.7 -400 -6.45% 393,000 186,870 11.90 120.83 0 0
DTC 5.2 5 5 5.2 5 -200 -3.85% 5,600 50,000 3.18 - 0 0
DTD 22.6 22.6 22.6 23 22.6 0 0.00% 330,500 1,299,247 82.75 4.53 0 200
DTG 22.4 22.3 21.8 22.3 21.8 -100 -0.45% 1,100 186,262 11.86 5.29 0 0
DTK 13.8 13.4 12.8 13.4 12.8 -400 -2.90% 200 9,149,084 582.74 16.92 0 0
DVM 8.3 8.3 8.1 8.4 8.1 0 0.00% 106,100 355,073 22.62 6.85 0 0
DXP 11.5 11.5 11.6 11.7 11.5 0 0.00% 122,000 688,967 43.88 9.78 0 0
EBS 11.7 11.7 11.7 11.7 11.7 0 0.00% 400 116,597 7.43 11.79 0 0
ECI 18 0 0 0 0 0 0.00% - 31,680 2.02 - 0 0
EID 27.9 27.9 27.9 27.9 27.9 0 0.00% 1,100 418,500 26.66 6.48 0 100
EVS 5.9 5.9 5.9 5.9 5.8 0 0.00% 35,100 972,324 61.93 29.21 0 0
FID 1.5 0 0 0 0 0 0.00% - 37,074 2.36 - 0 0
GDW 33.1 0 0 0 0 0 0.00% - 314,450 20.03 - 0 0
GIC 16.2 15.9 15.9 15.9 15.9 -300 -1.85% 100 192,708 12.27 11.59 0 0
GKM 4.7 5.1 4.7 5.1 4.7 +400 +8.51% 810,800 160,315 10.21 3.42 0 0
GLT 26 0 0 0 0 0 0.00% - 243,124 15.49 - 0 0
GMA 64.7 0 0 0 0 0 0.00% - 1,294,000 82.42 - 0 0
GMX 18.3 0 0 0 0 0 0.00% - 165,330 10.53 - 0 0
HAD 15.4 15.9 15.9 15.9 15.9 +500 +3.25% 100 63,600 4.05 15.38 0 0
HAT 38.2 38 38 38 38 -200 -0.52% 200 118,674 7.56 6.14 0 0
HBS 6.9 6.9 6.8 6.9 6.7 0 0.00% 80,900 227,700 14.50 12.83 300 0
HCC 13.6 13.4 13.4 13.4 13.4 -200 -1.47% 100 87,349 5.56 9.56 0 0
HCT 13.3 0 0 0 0 0 0.00% - 26,818 1.71 - 0 0
HDA 5 4.9 5 5.1 4.9 -100 -2.00% 32,500 135,240 8.61 - 0 0
HEV 21.9 0 0 0 0 0 0.00% - 21,900 1.39 - 0 0
HGM 346.5 381.1 349 381.1 346.5 +34,600 +9.99% 44,900 4,801,860 305.85 87.15 0 0
HHC 115 0 0 0 0 0 0.00% - 1,888,875 120.31 - 0 0
HJS 31.1 31.1 31.1 31.1 31.1 0 0.00% 100 653,097 41.60 12.15 0 0
HKT 8.2 0 0 0 0 0 0.00% - 50,307 3.20 - 0 0
HLC 13.6 14 13.5 14.1 13.5 +400 +2.94% 76,700 355,813 22.66 3.59 10,000 49,400
HLD 16.3 16.4 16 16.6 16 +100 +0.61% 9,700 328,000 20.89 99.39 0 0
HMH 15.1 15.2 15.2 15.2 15.1 +100 +0.66% 3,200 195,284 12.44 50.67 0 0
HMR 14.4 15.2 14.5 15.4 14 +800 +5.56% 85,500 85,309 5.43 12.99 0 0
HOM 3.9 3.8 3.9 3.9 3.8 -100 -2.56% 30,600 273,591 17.43 - 0 8,300
HTC 26 0 0 0 0 0 0.00% - 429,000 27.32 - 0 0
HUT 15.9 15.9 16 16.1 15.9 0 0.00% 664,100 14,190,940 903.88 174.73 500 400
HVT 43.2 44.8 42.8 44.8 42.4 +1,600 +3.7% 66,800 492,265 31.35 8.08 0 0
ICG 7.7 7.8 7.7 7.8 7.7 +100 +1.3% 1,300 156,000 9.94 - 0 200
IDC 53.8 53.7 53.8 53.8 53.3 -100 -0.19% 506,900 17,720,996 1,128.73 12.72 85,470 212,600
IDJ 5.8 5.6 5.8 5.8 5.6 -200 -3.45% 719,600 971,545 61.88 8.87 100 0
IDV 35.8 35.8 35.8 35.9 35.8 0 0.00% 19,800 1,283,730 81.77 6.32 0 0
INC 29.2 0 0 0 0 0 0.00% - 58,400 3.72 - 0 0
INN 55.5 55 55 55 55 -500 -0.90% 500 987,580 62.90 10.47 0 0
IPA 11.7 11.8 11.7 12 11.7 +100 +0.85% 134,500 2,523,262 160.72 8.45 2,200 0
ITQ 3 2.9 3 3 2.8 -100 -3.33% 234,100 92,346 5.88 48.33 0 0
IVS 11 11 10.9 11.1 10.9 0 0.00% 164,600 762,850 48.59 28.21 44,500 2,500
KDM 16.8 16.5 16 16.5 15.8 -300 -1.79% 5,700 125,350 7.98 72.37 0 0
KHS 12.6 12.7 12.7 12.7 12.6 +100 +0.79% 2,200 153,555 9.78 - 0 0
KKC 6.6 6.2 6.2 6.2 6.2 -400 -6.06% 4,100 32,239 2.05 96.88 0 0
KMT 9.7 0 0 0 0 0 0.00% - 95,512 6.08 - 0 0
KSD 5 0 0 0 0 0 0.00% - 60,000 3.82 - 0 0
KSF 41 41.2 41.2 41.2 41.1 +200 +0.49% 12,500 12,360,000 787.26 88.98 0 0
KSQ 3.2 3.2 3.2 3.3 3.1 0 0.00% 264,400 96,000 6.11 12.08 0 0
KST 13.4 0 0 0 0 0 0.00% - 80,293 5.11 - 0 0
KSV 233.1 256.4 239.5 256.4 234 +23,300 +10% 100,600 51,280,000 3,266.24 381.55 0 0
KTS 46.5 0 0 0 0 0 0.00% - 235,755 15.02 - 0 0
L14 28.6 28.8 28.6 28.8 28.3 +200 +0.7% 112,300 888,748 56.61 36.69 9,400 6,600
L18 38.5 39.6 38.8 40.1 38.6 +1,100 +2.86% 86,900 1,509,415 96.14 35.87 0 0
L40 38.7 38.6 38.7 39 38.6 -100 -0.26% 2,700 138,960 8.85 124.12 0 0
LAS 18.8 19.8 18.9 19.9 18.9 +1,000 +5.32% 1,384,900 2,234,557 142.33 16.71 85,300 6,300
LBE 20.7 20.7 20.7 20.7 20.7 0 0.00% 100 41,399 2.64 28.43 100 0
LCD 21.7 0 0 0 0 0 0.00% - 32,549 2.07 - 0 0
LDP 10.9 10.9 11.2 11.7 10.9 0 0.00% 204,100 138,464 8.82 - 0 0
LHC 74.5 74.2 74.4 74.7 74.2 -300 -0.40% 16,600 1,068,480 68.06 13.08 0 0
LIG 3.2 3.2 3.2 3.2 3.1 0 0.00% 280,900 301,506 19.20 103.23 0 0
MAC 23.7 24.7 22.6 25 22.6 +1,000 +4.22% 6,900 373,952 23.82 8.84 0 0
MAS 36.5 0 0 0 0 0 0.00% - 155,770 9.92 - 0 0
MBG 3.7 3.6 3.7 3.8 3.5 -100 -2.70% 283,100 432,787 27.57 - 0 8,400
MBS 27.5 27.4 27 27.5 27 -100 -0.36% 2,031,900 14,989,168 954.72 21.85 4,200 212,700
MCC 12.5 0 0 0 0 0 0.00% - 62,327 3.97 - 0 0
MCF 9 0 0 0 0 0 0.00% - 97,001 6.18 - 0 0
MCO 11.6 11.3 11.3 11.7 11.3 -300 -2.59% 30,100 46,374 2.95 146.75 0 0
MDC 13.2 13.9 13.1 14.4 12.1 +700 +5.3% 102,300 297,715 18.96 5.62 400 10,000
MED 26.8 0 0 0 0 0 0.00% - 332,588 21.18 - 0 0
MEL 6.2 0 0 0 0 0 0.00% - 93,000 5.92 - 0 0
MKV 9.9 9.8 9.2 9.8 9.2 -100 -1.01% 16,000 49,000 3.12 7.90 5,000 5,000
MST 7.3 7.2 7.3 7.3 7 -100 -1.37% 3,130,200 547,231 34.86 7.54 26,000 0
MVB 20.1 20 19.6 20 19.6 -100 -0.50% 1,200 2,100,000 133.76 8.62 0 100
NAG 11.3 11.3 11.3 11.3 11.1 0 0.00% 400,600 386,209 24.60 14.93 0 0
NAP 9.9 0 0 0 0 0 0.00% - 213,020 13.57 - 0 0
NBC 10.9 11.4 11.2 11.9 11.1 +500 +4.59% 397,800 421,790 26.87 4.05 1,000 1,100
NBP 11.5 0 0 0 0 0 0.00% - 147,953 9.42 - 0 0
NBW 31.9 30.1 30.3 30.3 30.1 -1,800 -5.64% 400 328,090 20.90 12.95 0 400
NDN 9 8.9 9 9 8.8 -100 -1.11% 131,900 637,756 40.62 2.92 0 0
NDX 5.2 5.1 5.2 5.2 5.1 -100 -1.92% 4,300 48,897 3.11 11.89 0 0
NET 85.7 0 0 0 0 0 0.00% - 1,919,541 122.26 - 0 0
NFC 23.5 22.7 21.9 22.7 21.9 -800 -3.40% 1,100 357,100 22.75 12.69 0 0
NHC 32.6 0 0 0 0 0 0.00% - 99,154 6.32 - 0 0
NRC 5 4.9 5.1 5.1 4.8 -100 -2.00% 382,000 453,729 28.90 37.98 400 0
NSH 4.6 4.6 4.6 4.6 4.5 0 0.00% 48,100 95,190 6.06 104.55 6,500 0
NST 11 11.5 11.1 11.5 11.1 +500 +4.55% 10,300 128,823 8.21 11.45 0 0
NTH 57 0 0 0 0 0 0.00% - 615,717 39.22 - 0 0
NTP 60.6 61.2 60.6 61.5 60.3 +600 +0.99% 134,500 7,930,010 505.10 15.73 6,300 400
NVB 9.6 9.5 9.6 9.7 9.5 -100 -1.04% 219,700 11,159,011 710.77 - 5,000 1,300
OCH 7.4 7.4 7.5 7.5 7.2 0 0.00% 121,000 1,480,000 94.27 12.11 0 500
ONE 5.7 5.6 5.6 5.6 5.5 -100 -1.75% 5,800 44,204 2.82 24.56 600 0
PBP 12.3 12.6 12.6 12.6 12.6 +300 +2.44% 1,100 60,474 3.85 9.42 1,100 0
PCE 18.6 18.6 18.6 18.6 18.6 0 0.00% 1,300 186,000 11.85 11.44 0 0
PCG 3 3 3 3 2.7 0 0.00% 13,400 56,610 3.61 65.22 0 1,200
PCH 13.7 13.7 13.7 13.8 13.7 0 0.00% 102,600 331,540 21.12 25.46 0 0
PCT 13 13 13 13 13 0 0.00% 3,700 650,461 41.43 12.65 0 0
PDB 10.1 10 9.7 10 9.5 -100 -0.99% 3,900 89,100 5.68 52.91 0 0
PEN 7.9 0 0 0 0 0 0.00% - 39,500 2.52 - 0 0
PGN 13.3 13.5 13.2 13.5 13.2 +200 +1.5% 3,400 127,776 8.14 21.84 0 0
PGS 32.9 0 0 0 0 0 0.00% - 1,644,960 104.77 - 0 0
PGT 7 0 0 0 0 0 0.00% - 64,693 4.12 - 0 0
PHN 80.1 81.1 81.1 81.1 72.1 +1,000 +1.25% 800 588,292 37.47 11.53 400 200
PIA 29.5 29.4 29.4 29.4 29.4 -100 -0.34% 100 114,660 7.30 8.71 0 0
PIC 19.8 0 0 0 0 0 0.00% - 660,130 42.05 - 0 0
PJC 29 0 0 0 0 0 0.00% - 212,479 13.53 - 0 0
PLC 25.9 26.1 25.9 26.1 25.8 +200 +0.77% 280,200 2,108,816 134.32 22.25 12,400 38,500
PMB 9.4 9.5 9.4 9.6 9.4 +100 +1.06% 17,600 114,000 7.26 22.51 0 0
PMC 126.6 126 126 126.8 124 -600 -0.47% 6,000 1,175,904 74.90 19.28 0 0
PMP 13 0 0 0 0 0 0.00% - 54,600 3.48 - 0 0
PMS 35.5 35.5 36 36 35.5 0 0.00% 1,700 255,663 16.28 9.18 0 0
POT 16.8 16.8 16 16.8 16 0 0.00% 700 326,424 20.79 124.44 0 0
PPE 10 9.1 10 10 9.1 -900 -9.00% 200 18,200 1.16 24.46 0 0
PPP 17.5 17.8 17.5 17.8 17.5 +300 +1.71% 2,800 156,640 9.98 8.64 1,600 0
PPS 11.3 11.3 11.4 11.4 11.3 0 0.00% 2,500 169,500 10.80 11.98 700 0
PPT 12.7 12.6 12.6 12.7 12.6 -100 -0.79% 139,500 229,194 14.60 25.71 0 0
PPY 9.2 9.3 9.2 9.3 9.2 +100 +1.09% 13,600 86,899 5.53 8.18 0 0
PRC 20.1 20.2 20.1 20.2 20.1 +100 +0.5% 600 24,240 1.54 210.42 0 0
PRE 19.7 19.6 19.6 19.7 19.6 -100 -0.51% 7,500 2,046,240 130.33 8.75 6,000 0
PSC 10.5 10.8 10.8 10.8 10.8 +300 +2.86% 100 77,760 4.95 9.93 0 0
PSD 13.1 13 13.1 13.1 13 -100 -0.76% 60,800 673,763 42.91 10.87 0 0
PSE 10.3 10.4 10.7 10.7 10.3 +100 +0.97% 2,600 130,000 8.28 13.45 0 0
PSI 7.6 7.5 7.5 7.6 7.4 -100 -1.32% 42,700 448,810 28.59 18.34 0 6,600
PSW 8.2 8.3 8.1 8.3 8.1 +100 +1.22% 28,700 141,100 8.99 85.57 0 0
PTD 8 0 0 0 0 0 0.00% - 39,999 2.55 - 0 0
PTI 22.1 22.4 22.1 22.5 22.1 +300 +1.36% 1,400 2,701,264 172.06 7.12 0 0
PTS 8.5 0 0 0 0 0 0.00% - 47,328 3.01 - 0 0
PTX 18 0 0 0 0 0 0.00% - 115,784 7.37 - 0 0
PV2 3.8 3.8 3.8 3.8 3.6 0 0.00% 132,000 140,101 8.92 16.38 0 0
PVB 34.8 34.4 34.8 35 34 -400 -1.15% 276,600 743,040 47.33 220.51 8,600 15,900
PVC 11 10.8 11 11.1 10.7 -200 -1.82% 986,300 876,900 55.85 43.20 0 0
PVG 7.8 7.6 7.8 7.9 7.6 -200 -2.56% 218,500 303,989 19.36 253.33 0 0
PVI 67.4 66 67.1 67.3 65.1 -1,400 -2.08% 112,500 15,459,963 984.71 16.35 600 67,300
PVS 33.9 34 34 34.1 33.6 +100 +0.29% 1,904,800 16,250,854 1,035.09 21.53 190,600 733,400
QHD 34.2 0 0 0 0 0 0.00% - 188,945 12.03 - 0 0
QST 18.1 0 0 0 0 0 0.00% - 58,644 3.74 - 0 0
QTC 18 0 0 0 0 0 0.00% - 48,600 3.10 - 0 0
RCL 12.8 0 0 0 0 0 0.00% - 177,392 11.30 - 0 0
S55 70.1 0 0 0 0 0 0.00% - 701,000 44.65 - 0 0
S99 7.8 7.7 7.7 7.8 7.5 -100 -1.28% 73,000 763,334 48.62 7.83 0 0
SAF 65 65 65 65 65 0 0.00% 300 783,028 49.87 18.48 0 0
SCG 65.5 65.3 65.4 65.5 65.3 -200 -0.31% 43,500 5,550,500 353.54 273.22 0 0
SCI 7.7 7.6 7.6 7.7 7.4 -100 -1.30% 25,200 231,735 14.76 9.15 0 0
SD5 8.8 9.1 8.9 9.2 8.7 +300 +3.41% 42,900 236,599 15.07 11.23 0 0
SD9 12.8 12.6 12.7 12.8 12.5 -200 -1.56% 15,600 431,348 27.47 36.10 0 0
SDA 4.8 4.8 4.8 4.8 4.6 0 0.00% 45,200 125,789 8.01 - 0 0
SDC 7.5 0 0 0 0 0 0.00% - 19,572 1.25 - 0 0
SDG 15.2 15.2 15.2 15.2 15.2 0 0.00% 100 154,128 9.82 14.00 0 0
SDN 28 0 0 0 0 0 0.00% - 85,020 5.42 - 0 0
SDU 19.2 0 0 0 0 0 0.00% - 384,000 24.46 - 0 0
SEB 50.5 0 0 0 0 0 0.00% - 1,615,998 102.93 - 0 0
SED 28.8 28 28 28 28 -800 -2.78% 1,800 259,610 16.54 7.59 0 0
SFN 21 0 0 0 0 0 0.00% - 60,147 3.83 - 0 0
SGC 141.8 0 0 0 0 0 0.00% - 1,013,527 64.56 - 0 0
SGD 12.5 0 0 0 0 0 0.00% - 50,538 3.22 - 0 0
SGH 34.4 0 0 0 0 0 0.00% - 425,325 27.09 - 0 0
SHE 9.4 9.3 9.1 9.4 9 -100 -1.06% 2,200 106,973 6.81 5.98 0 0
SHN 6.8 6.5 7 7 6.3 -300 -4.41% 1,500 842,446 53.66 250.00 0 0
SHS 13.5 13.5 12.8 13.6 12.7 0 0.00% 4,473,600 10,977,616 699.21 19.62 2,000,000 125,200
SJ1 10.5 11 11 11 11 +500 +4.76% 100 478,189 30.46 24.83 0 0
SJE 21.3 22.2 21.7 22.9 21.2 +900 +4.23% 235,200 536,545 34.17 6.60 0 0
SLS 194.5 195.5 198 198 195 +1,000 +0.51% 5,100 1,914,325 121.93 3.64 400 0
SMN 13.1 13.1 13.1 13.1 13.1 0 0.00% 200 57,706 3.68 9.28 0 0
SMT 5.9 0 0 0 0 0 0.00% - 32,258 2.05 - 0 0
SPC 9.4 9.4 9.4 9.4 9.4 0 0.00% 100 98,982 6.30 - 0 0
SPI 1.7 0 0 0 0 0 0.00% - 28,586 1.82 - 0 0
SRA 2.5 0 0 0 0 0 0.00% - 108,000 6.88 - 0 0
SSM 4.5 0 0 0 0 0 0.00% - 22,264 1.42 - 0 0
STC 18 18 18 18 18 0 0.00% 1,200 101,980 6.50 9.65 0 0
STP 9.8 10 9.9 10 9.9 +200 +2.04% 1,300 80,221 5.11 7.94 0 0
SVN 5.2 5.7 5.4 5.7 4.9 +500 +9.62% 87,100 119,700 7.62 167.65 0 0
SZB 41 40.9 41 41 40.7 -100 -0.24% 5,500 1,227,000 78.15 11.43 0 0
TA9 14.2 14 14.5 14.5 13.5 -200 -1.41% 143,600 173,877 11.07 9.11 0 0
TBX 22.3 0 0 0 0 0 0.00% - 33,679 2.15 - 0 0
TDT 7.2 7.2 7.2 7.2 7.2 0 0.00% 13,000 172,055 10.96 13.26 0 0
TET 27.9 0 0 0 0 0 0.00% - 159,112 10.13 - 0 0
TFC 73.8 77.3 73.8 77.3 73.8 +3,500 +4.74% 15,700 1,300,959 82.86 25.13 0 0
THB 10.9 0 0 0 0 0 0.00% - 124,528 7.93 - 0 0
THD 36 36.1 36.2 36.2 36.1 +100 +0.28% 500 13,898,499 885.25 78.82 0 0
THS 10.3 0 0 0 0 0 0.00% - 27,810 1.77 - 0 0
THT 12.4 12.7 12.3 12.9 12.2 +300 +2.42% 127,800 312,027 19.87 4.37 200 50,000
TIG 12.6 12.4 12.5 12.6 12.2 -200 -1.59% 1,773,000 2,400,717 152.91 9.93 11,100 29,000
TJC 17 0 0 0 0 0 0.00% - 146,200 9.31 - 0 0
TKU 18.1 0 0 0 0 0 0.00% - 848,553 54.05 - 0 0
TMB 73.1 73.2 73.2 74.8 73 +100 +0.14% 26,900 1,098,000 69.94 3.31 0 0
TMC 8.3 0 0 0 0 0 0.00% - 102,920 6.56 - 0 0
TMX 10.8 0 0 0 0 0 0.00% - 64,800 4.13 - 0 0
TNG 22.7 23.1 22.7 23.2 22.6 +400 +1.76% 1,348,900 2,832,088 180.39 12.05 5,000 200
TOT 17.2 17.2 17.2 17.2 16.5 0 0.00% 2,300 158,375 10.09 5.27 0 0
TPH 15.4 0 0 0 0 0 0.00% - 32,278 2.06 - 0 0
TPP 10.5 10.4 10.4 10.4 10.4 -100 -0.95% 100 468,000 29.81 23.42 0 0
TSB 41.5 42 41.2 42.2 40.5 +500 +1.2% 1,200 283,310 18.05 66.99 0 0
TTC 9.2 0 0 0 0 0 0.00% - 54,653 3.48 - 0 0
TTH 2.9 3 2.9 3 2.9 +100 +3.45% 114,500 112,125 7.14 5.80 0 0
TTL 8.6 8.6 8.7 9.3 8.6 0 0.00% 1,900 359,942 22.93 15.25 0 100
TTT 31.6 0 0 0 0 0 0.00% - 144,419 9.20 - 0 0
TV3 12.5 12.3 12.5 12.5 12.3 -200 -1.60% 1,600 117,063 7.46 8.77 0 0
TV4 13.8 0 0 0 0 0 0.00% - 272,985 17.39 - 0 0
TVC 9.3 9.2 9.3 9.3 9.1 -100 -1.08% 434,100 1,091,218 69.50 4.41 1,000 0
TVD 12.3 12.8 12.5 13.2 12.4 +500 +4.07% 189,700 575,525 36.66 4.17 1,100 1,300
TXM 5.3 5.2 5.4 5.4 5.2 -100 -1.89% 3,700 36,400 2.32 - 0 0
UNI 7.5 7.1 7.2 7.2 7.1 -400 -5.33% 4,600 110,885 7.06 165.12 0 0
V12 12.6 0 0 0 0 0 0.00% - 146,614 9.34 - 0 0
V21 6.8 6.7 6.8 6.8 6.7 -100 -1.47% 8,200 80,399 5.12 1,340.00 0 0
VBC 20.8 22 22.8 22.8 22 +1,200 +5.77% 300 164,999 10.51 7.41 0 0
VC1 8.9 8.9 8.9 8.9 8.9 0 0.00% 500 106,800 6.80 40.83 0 0
VC2 9.3 9.3 9.2 9.3 9.1 0 0.00% 336,100 639,556 40.74 34.07 2,000 10,200
VC3 27.3 27.2 27.3 27.3 26.8 -100 -0.37% 535,100 3,404,106 216.82 21.55 10,800 45,400
VC6 23.4 0 0 0 0 0 0.00% - 226,505 14.43 - 0 0
VC7 10.1 10.3 10.1 10.6 9.9 +200 +1.98% 619,100 989,733 63.04 12.80 75,600 8,300
VC9 4.7 4.7 4.7 4.7 4.6 0 0.00% 500 78,467 5.00 47.96 0 0
VCC 9.4 9.1 9.1 9.4 9.1 -300 -3.19% 5,900 218,400 13.91 14.77 0 0
VCM 7.6 7.6 7.4 7.6 7.2 0 0.00% 3,300 45,600 2.90 26.57 0 0
VCS 57.9 57.6 57.9 57.9 57.5 -300 -0.52% 60,900 9,216,000 587.01 11.43 0 0
VDL 12 0 0 0 0 0 0.00% - 175,886 11.20 - 0 0
VE1 3.4 3.3 3.4 3.4 3.2 -100 -2.94% 7,800 19,573 1.25 - 0 0
VE3 9.9 0 0 0 0 0 0.00% - 13,065 0.83 - 0 0
VE4 259.4 0 0 0 0 0 0.00% - 266,663 16.98 - 0 0
VE8 6 0 0 0 0 0 0.00% - 10,800 0.69 - 0 0
VFS 16.4 16.7 16.4 16.7 16.3 +300 +1.83% 1,745,800 2,004,000 127.64 12.22 0 44,200
VGP 31.8 31.8 31.8 31.8 31.3 0 0.00% 11,700 248,864 15.85 14.45 0 0
VGS 27.3 27.6 27.3 27.9 27.1 +300 +1.1% 376,900 1,543,727 98.33 26.85 36,800 38,300
VHE 3.1 3.1 3.2 3.2 3.1 0 0.00% 105,200 102,734 6.54 63.27 0 0
VHL 10.7 10.8 10.7 11.7 10.7 +100 +0.93% 2,400 270,000 17.20 - 0 0
VIF 17.5 17 17.3 17.4 17 -500 -2.86% 5,200 5,950,000 378.98 22.52 0 0
VIG 6.2 6.1 6.2 6.3 6 -100 -1.61% 185,000 275,313 17.54 8.87 0 0
VIT 20 0 0 0 0 0 0.00% - 999,993 63.69 - 0 0
VLA 12.3 12 11.1 12 11.1 -300 -2.44% 1,100 47,952 3.05 428.57 0 0
VMC 7.3 7.2 7 7.3 7 -100 -1.37% 24,800 188,166 11.99 36.73 0 0
VMS 21.7 19.7 19.7 19.7 19.7 -2,000 -9.22% 100 177,300 11.29 12.22 0 0
VNC 42 42.1 42 43 42 +100 +0.24% 8,200 442,031 28.15 12.10 0 0
VNF 17.4 17.8 17.4 18.5 17.3 +400 +2.3% 99,300 564,267 35.94 102.30 1,400 0
VNR 25.2 25.5 25.4 26 25.1 +300 +1.19% 61,800 4,650,982 296.24 10.34 100 11,940
VNT 27.9 0 0 0 0 0 0.00% - 464,370 29.58 - 0 0
VSA 23.9 23.9 23.8 24 23.7 0 0.00% 9,900 336,906 21.46 7.88 0 0
VSM 20 20 20 20 20 0 0.00% 100 67,100 4.27 5.68 0 0
VTC 9.1 9 9 9 9 -100 -1.10% 100 40,762 2.60 44.78 0 50
VTH 8.4 0 0 0 0 0 0.00% - 66,360 4.23 - 0 0
VTJ 4 4 4 4 4 0 0.00% 2,000 45,600 2.90 11.83 0 0
VTV 11.1 12.1 11 12.2 10.9 +1,000 +9.01% 179,400 377,518 24.05 71.18 100 100
VTZ 16.9 17 16.7 17.1 16.7 +100 +0.59% 1,211,200 1,294,717 82.47 24.89 0 76,100
WCS 360 378 378 378 378 +18,000 +5% 100 945,000 60.19 18.26 0 0
WSS 4.8 4.8 4.9 4.9 4.7 0 0.00% 4,000 241,440 15.38 145.45 0 0
X20 15.5 15.1 15.8 15.8 14.8 -400 -2.58% 25,200 260,475 16.59 13.48 0 0
合計 377,243,450 24,028.25 2,761,870 1,924,290
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)。