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

2021/06/11 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 316.69
+5.37/+1.73%
売買高 149,963,101 株
（前日比 +5.30%）
売買高（相対取引を含む） 166,443,857 株
（前日比 +11.57%）
値上がり銘柄数 147
値下がり銘柄数 62
変わらず銘柄数 153
総銘柄数 362
売買代金 3,519,214 百万VND
（前日比 +1.92%）
売買代金（相対取引を含む） 3,720,830 百万VND
（前日比 +3.08%）
HNX30 494.16 +12.85 +2.67%
LARGE 371.36 +6.06 +1.66%
MID/SMALL 698.86 +13.02 +1.90%
VNX Allshare 2,222.81 +46.12 +2.12%
前日終値 311.32 (06/10) 
始値 311.52
高値 320.23
安値 311.27
年初来高値 329.95 (06/03) 
年初来安値 203.05 (01/28) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 2,287,560 2,133,057 154,503
金額 (百万VND) 82,403 74,199 8,204
産業トレンド
+1.11 +0.45 +0.29 +1.94 +1.45 -0.21
+0.34 +0.80 +0.27 -0.06 +0.83 - -
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（2021/06/11 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 15.3 15.4 15.3 15.5 15.2 +100 +0.65% 553,172 8,468,370 490,875 23.49 14.45 - -
ABT 30 30 30 30 30 0 0.00% 10,505 314,973 344,918 16.50 7.08 - 9,300
ACM 3.5 3.4 3.5 3.6 3.3 -100 -2.86% 1,542,659 5,322,623 173,400 8.30 8.46 4,100 10,000
ADC 24.3 22.1 26.7 26.7 22.1 -2,200 -9.05% 200 4,880 67,626 3.24 7.64 - -
ALT 10.8 10.8 10.8 0 0 0 0.00% - - 61,956 2.96 7.38 - -
AMC 19.8 21.7 21 21.7 21 +1,900 +9.60% 1,700 36,470 61,845 2.96 7.74 - -
AME 8.8 8.8 8.8 0 0 0 0.00% 16 140 221,760 10.61 11.28 - -
AMV 10 10.2 10 10.2 9.9 +200 +2.00% 1,091,270 10,970,932 929,310 44.46 1.76 2,000 -
API 22.3 22.3 21.9 22.3 21.7 0 0.00% 113,000 2,479,050 789,420 37.77 32.65 - -
APP 7.5 7.4 7.5 7.5 7.2 -100 -1.33% 9,110 67,386 34,962 1.67 - - -
APS 14.4 14.5 14.4 14.9 14.1 +100 +0.69% 1,587,225 23,030,666 565,500 27.06 - 32,000 1,000
ARM 44 44 44 0 0 0 0.00% - - 136,896 6.55 15.23 - -
ART 10 10.3 10.1 10.6 10 +300 +3.00% 2,786,107 28,660,817 998,302 47.77 8.91 - -
ASG 39 39.1 39.3 39.3 38.4 +100 +0.26% 26,000 1,014,480 - - 13.42 - -
ATS 30.6 30.6 30.6 0 0 0 0.00% - - 107,100 5.12 2550.00 - -
BAB 26.6 27 26.6 27.2 26.5 +400 +1.50% 989,101 24,981,967 19,129,500 915.29 21.81 - -
BAX 68.6 68.5 68.5 68.5 68.5 -100 -0.15% 3,000 205,500 561,700 26.88 6.95 - -
BBC 66.8 62 66.7 66.8 62 -4,800 -7.19% 400 26,230 956,088 45.75 10.63 - -
BBS 11.4 11.4 11.4 0 0 0 0.00% - - 68,400 3.27 12.19 - -
BCC 11.8 11.9 11.9 12.5 11.9 +100 +0.85% 1,840,956 22,289,125 1,466,197 70.15 10.03 5,700 -
BCF 41.3 43 44 44 43 +1,700 +4.12% 2,100 92,300 906,600 43.38 11.97 - -
BDB 10.8 10.8 10.8 0 0 0 0.00% - - 12,166 0.58 12.40 - -
BED 26.1 26.1 26.1 0 0 0 0.00% - - 78,300 3.75 11.41 - -
BII 7.6 7.2 7.6 7.6 6.9 -400 -5.26% 10,137,809 74,946,392 415,296 19.87 - - -
BKC 5 5.3 5.3 5.3 5.3 +300 +6.00% 100 530 62,210 2.98 4.87 - -
BLF 3.6 3.4 3.6 3.6 3.4 -200 -5.56% 45,131 154,071 39,100 1.87 7.41 3,000 -
BNA 55 55.5 54.5 55.7 53.5 +500 +0.91% 220,927 12,042,615 444,000 21.24 38.14 - -
BPC 9.7 10 10 10 10 +300 +3.09% 510 5,097 38,000 1.82 7.26 - -
BSC 15 15 15 0 0 0 0.00% - - 47,261 2.26 64.38 - -
BSI 19.7 20.4 19.7 21.1 19.4 +700 +3.55% 1,607,470 32,890,981 2,480,042 118.66 20.90 500 1,900
BST 16.1 16 17.2 17.2 16 -100 -0.62% 3,900 62,640 17,600 0.84 15.56 - -
BTS 7 7 7 7.1 6.9 0 0.00% 58,712 409,797 864,919 41.38 14.40 - -
BTW 38 38 38 0 0 0 0.00% - - 355,680 17.02 12.81 - -
BVS 27.3 28.2 27.1 28.9 26.6 +900 +3.30% 1,125,776 31,500,025 2,036,044 97.42 16.66 - 64,200
BXH 12 12 12 0 0 0 0.00% - - 36,144 1.73 10.39 - -
C69 11.2 11.2 11.2 11.3 11 0 0.00% 54,416 604,228 336,000 16.08 25.17 - -
C92 4.7 4.8 4.7 4.8 4.7 +100 +2.13% 800 3,800 25,502 1.22 - - -
CAG 17 17 16.3 17 16.3 0 0.00% 3,300 54,470 234,600 11.22 63.20 - -
CAN 38 40 40 40 40 +2,000 +5.26% 800 32,000 200,000 9.57 13.69 - 500
CAP 55 55.7 54.6 56 54.5 +700 +1.27% 9,920 546,019 291,646 13.95 14.74 - 3,000
CAV 58.5 58.5 58.5 58.5 58.5 0 0.00% 1,240 72,435 3,363,132 160.92 7.22 - -
CDN 27.2 29.4 27.2 29.9 27.2 +2,200 +8.09% 118,020 3,341,900 2,910,600 139.26 15.81 5,200 71,600
CEO 10.3 10.4 10.3 10.6 10 +100 +0.97% 2,047,632 21,416,002 2,676,336 128.05 5.05 3,800 -
CET 5.8 6.3 5.9 6.3 5.9 +500 +8.62% 44,801 279,166 38,115 1.82 - - -
CIA 10.8 11 11.7 11.7 11 +200 +1.85% 5,352 59,518 202,204 9.67 5.68 - -
CJC 22 22 22 0 0 0 0.00% - - 88,000 4.21 - - -
CKV 13 13 13 0 0 0 0.00% - - 52,156 2.50 9.78 - -
CLH 20.6 20.6 20.9 20.9 20.5 0 0.00% 2,900 59,820 247,200 11.83 5.38 - -
CLM 28 27.5 28 28 27.5 -500 -1.79% 1,700 47,250 302,500 14.47 8.06 - -
CMC 5.9 5.9 5.6 5.9 5.6 0 0.00% 3,000 17,250 26,910 1.29 842.86 - -
CMS 4.3 4.1 4.2 4.4 4.1 -200 -4.65% 32,800 135,800 70,520 3.37 15.24 - -
CPC 19 19 18.5 19 18.5 0 0.00% 1,056 19,789 77,548 3.71 7.10 - -
CSC 47.4 48.6 48 49.1 47.7 +1,200 +2.53% 78,095 3,808,603 1,046,109 50.05 349.64 - 900
CTB 28.7 30 29 30 29 +1,300 +4.53% 1,500 44,000 410,400 19.64 11.63 1,000 -
CTC 4.3 4.3 4.3 4.3 4.1 0 0.00% 45,200 190,180 67,940 3.25 358.33 3,000 -
CTP 5.4 5.4 5.4 5.5 5.3 0 0.00% 21,400 115,060 65,340 3.13 10.17 - -
CTT 9.9 9.9 9.9 0 0 0 0.00% - - 46,504 2.23 6.63 - -
CTX 8.5 8.1 8.5 8.5 8.1 -400 -4.71% 1,100 8,950 639,149 30.58 3.18 1,000 -
CVN 8.7 9 8.7 9 8.6 +300 +3.45% 47,970 420,874 103,950 4.97 1.59 - 2,000
CX8 8.3 7.9 7.9 7.9 7.9 -400 -4.82% 14,000 110,600 17,447 0.83 25.24 - -
D11 25.5 25.5 25.5 25.5 25.5 0 0.00% 200 5,100 167,075 7.99 6.88 - -
DAD 17.5 18 17.4 18 17.4 +500 +2.86% 1,100 19,740 83,866 4.01 7.74 1,000 -
DAE 20.5 20.5 20.5 0 0 0 0.00% - - 30,723 1.47 8.16 - -
DC2 14.8 14.3 14.8 15 14.3 -500 -3.38% 13,300 197,250 36,036 1.72 5.14 200 100
DDG 35 35.3 34.8 35.3 34.7 +300 +0.86% 90,401 3,162,515 1,006,754 48.17 29.81 - 400
DHP 10.3 10.4 10.3 10.4 10.3 +100 +0.97% 2,500 25,850 98,719 4.72 8.17 - -
DHT 49 48.7 49 49 47.6 -300 -0.61% 13,200 636,920 1,286,036 61.53 11.48 - -
DIH 22 22 22 22 22 0 0.00% 6,200 136,400 130,026 6.22 74.07 - -
DL1 9.9 10 9.9 10 9.9 +100 +1.01% 2,200 21,950 1,011,774 48.41 63.69 - -
DNC 58.3 58.3 58.3 0 0 0 0.00% - - 299,537 14.33 11.63 - -
DNM 39.5 38.6 38.7 39.4 38.5 -900 -2.28% 30,400 1,176,740 168,976 8.08 19.58 - -
DNP 25.2 25 25 25 25 -200 -0.79% 266 6,650 2,728,642 130.56 118.48 - -
DP3 117 117 117.5 117.5 116 0 0.00% 500 58,250 1,006,200 48.14 12.43 - -
DPC 14.5 14.5 14.5 0 0 0 0.00% - - 32,441 1.55 5.58 - -
DPS 0.3 0.3 0.3 0 0 0 0.00% - - 9,326 0.45 - - -
DS3 6.3 6.1 6.2 6.3 6.1 -200 -3.17% 68,900 421,460 65,085 3.11 8.92 - -
DST 4.1 4.1 4.1 4.2 4 0 0.00% 837,857 3,431,506 132,098 6.32 - - -
DTD 33.5 33.8 33.5 33.9 33.2 +300 +0.90% 96,939 3,254,007 929,350 44.47 9.79 - -
DTK 11.3 11.5 11.5 11.5 11.5 +200 +1.77% 4,500 51,750 7,820,000 374.16 13.92 - -
DVG 14.5 15.3 14.9 15.5 13.2 +800 +5.52% 28,900 410,440 61,200 2.93 16.31 - -
DXP 15.2 15.5 15.2 15.9 15.2 +300 +1.97% 196,910 3,076,787 402,799 19.27 9.76 - 2,000
DZM 5.3 5.4 5.1 5.4 5.1 +100 +1.89% 8,600 44,710 29,138 1.39 25.47 - -
EBA 9.6 9.6 9.6 0 0 0 0.00% - - 148,800 7.12 26.37 - -
EBS 9.7 9.7 9.7 0 0 0 0.00% - - 96,666 4.63 10.44 - -
ECI 35.3 35.3 35.3 0 0 0 0.00% - - 62,128 2.97 14.71 - -
EID 16 16 16 16 15.8 0 0.00% 2,900 46,260 240,000 11.48 6.11 100 1,300
EVS 26.4 26.7 25.8 26.9 25.8 +300 +1.14% 375,100 9,829,880 1,602,011 76.65 196.32 - -
FID 3.7 3.7 3.7 3.8 3.5 0 0.00% 283,300 1,029,550 87,098 4.17 - - -
GDW 19.1 19.1 19.1 0 0 0 0.00% - - 181,450 8.68 10.61 - -
GIC 18 18.6 18 18.8 17.8 +600 +3.33% 42,400 770,350 225,432 10.79 5.61 - 10,000
GKM 14.7 15.2 14.7 15.2 14.7 +500 +3.40% 1,002,700 15,036,370 226,232 10.82 79.17 - -
GLT 26.9 25.8 26.2 26.2 25.8 -1,100 -4.09% 3,100 80,470 209,787 10.04 15.73 600 -
GMA 53.3 53.3 53.3 53.3 53.3 0 0.00% 500 26,650 319,800 15.30 78.61 - -
GMX 36 36.7 37 37 36.7 +700 +1.94% 3,400 125,060 195,040 9.33 10.54 - -
HAD 18.5 19 18.3 20 18.3 +500 +2.70% 61,301 1,199,290 76,000 3.64 7.66 - -
HAT 20.7 21 21 21 21 +300 +1.45% 3,000 63,000 65,583 3.14 5.68 3,000 -
HBE 6.5 7.1 7 7.1 7 +600 +9.23% 1,200 8,510 15,841 0.76 8.34 - -
HBS 8.5 8.6 8.5 8.9 8.3 +100 +1.18% 114,727 974,306 283,800 13.58 390.91 10 -
HCC 10.2 10.3 10.2 10.3 10.2 +100 +0.98% 5,000 51,120 67,141 3.21 5.27 - -
HCT 13.6 13.6 13.6 0 0 0 0.00% - - 27,423 1.31 14.08 - -
HDA 10.5 10.5 10.6 10.6 9.8 0 0.00% 35,100 360,500 120,750 5.78 6.96 - -
HEV 15.6 14.6 14.6 14.6 14.6 -1,000 -6.41% 100 1,460 14,600 0.70 9.91 - -
HGM 36.5 36.5 36.5 0 0 0 0.00% - - 435,106 20.82 73.89 - -
HHC 84.9 84.9 84.9 0 0 0 0.00% - - 1,394,483 66.72 34.14 - -
HHG 4.2 4.2 4.3 4.3 4.2 0 0.00% 164,003 691,043 146,565 7.01 350.00 - -
HJS 32.5 32.5 32.1 32.5 32.1 0 0.00% 10,500 340,850 682,497 32.66 13.90 - -
HKB 0.8 0.8 0.8 0 0 0 0.00% - - 41,280 1.98 19.51 - -
HKT 6.6 6.6 6.2 6.6 6 0 0.00% 60,000 388,900 40,491 1.94 825.00 - -
HLC 9.4 9.3 8.9 9.3 8.6 -100 -1.06% 7,400 64,860 236,361 11.31 15.50 - -
HLD 32.6 32.7 32.1 32.7 32 +100 +0.31% 5,538 178,753 654,000 31.29 8.62 - -
HMH 13 13 12.9 13.1 12.9 0 0.00% 19,690 255,532 167,019 7.99 15.46 - -
HOM 5.2 5.2 5.2 5.2 5 0 0.00% 111,300 570,730 374,388 17.91 17.57 - -
HPM 11.7 11.7 11.7 0 0 0 0.00% - - 44,460 2.13 - - -
HTC 34.9 34.9 34.9 0 0 0 0.00% - - 383,900 18.37 12.64 - -
HTP 19.6 20 19 20 19 +400 +2.04% 3,800 73,460 1,836,100 87.85 101.52 - -
HUT 7.1 7.8 7.2 7.8 7.1 +700 +9.86% 18,450,047 136,042,397 2,095,329 100.25 36.79 100,800 20,500
HVT 35 35.2 35.2 35.2 35.2 +200 +0.57% 100 3,520 386,780 18.51 9.75 - -
ICG 7.8 8.2 7.8 8.3 7.1 +400 +5.13% 6,618 51,369 144,090 6.89 12.26 100 -
IDC 37.7 37.7 37.4 38.3 37 0 0.00% 2,530,249 95,751,826 11,310,000 541.15 32.81 - -
IDJ 14.9 14.9 15 15 14.7 0 0.00% 488,972 7,216,651 1,095,343 52.41 16.70 - -
IDV 67.6 68.7 66.8 68.7 66.8 +1,100 +1.63% 14,500 990,210 1,168,178 55.89 12.54 - 300
INC 10.9 10.9 10.9 10.9 10.9 0 0.00% 200 2,180 21,800 1.04 11.13 - -
INN 27.4 27.5 27.8 27.8 27.4 +100 +0.36% 10,110 278,575 493,845 23.63 6.07 1,200 -
ITQ 5.1 5 5.1 5.2 5 -100 -1.96% 141,400 709,060 119,217 5.70 166.67 - -
IVS 10.1 10.6 10.1 10.7 9.9 +500 +4.95% 63,000 648,450 735,110 35.17 - 11,000 5,500
KDM 8 8.7 7.8 8.7 7.7 +700 +8.75% 124,200 1,009,120 61,770 2.96 31.64 - -
KHS 14.5 15 14.2 15 14 +500 +3.45% 13,300 193,570 181,365 8.68 7.19 - -
KKC 20.9 20.3 20.6 21 20.1 -600 -2.87% 62,800 1,270,680 95,254 4.56 - - 25,000
KLF 5.1 5.2 5.1 5.3 5.1 +100 +1.96% 4,625,010 23,934,378 859,833 41.14 650.00 10,200 20,000
KMT 9.6 9.6 9.6 0 0 0 0.00% - - 94,527 4.52 12.97 - -
KSD 3.9 4 3.9 4 3.9 +100 +2.56% 27,800 109,900 48,000 2.30 10.47 3,000 -
KSQ 3.5 3.5 3.5 3.5 3.3 0 0.00% 174,100 592,920 105,000 5.02 - - -
KST 22 22 22 0 0 0 0.00% - - 65,912 3.15 7.27 - -
KTS 13.8 14.5 13.8 14.9 13.8 +700 +5.07% 4,200 59,960 73,515 3.52 18.03 - -
KTT 8.2 8.5 7.4 8.5 7.4 +300 +3.66% 14,700 110,310 25,118 1.20 11.26 - -
KVC 3.4 3.3 3.3 3.4 3.3 -100 -2.94% 388,800 1,290,430 163,350 7.82 27.27 100 -
L14 75.8 75.8 75.8 77.7 74.4 0 0.00% 55,549 4,238,988 1,845,379 88.30 17.01 - -
L18 17.4 17 17 17 17 -400 -2.30% 31,356 507,069 647,981 31.00 16.44 - -
L35 5.2 5.2 5.2 0 0 0 0.00% - - 16,979 0.81 69.33 - -
L40 34 34 34 0 0 0 0.00% - - 122,400 5.86 25.89 - -
L43 4.2 4.2 4.2 0 0 0 0.00% - - 14,700 0.70 144.83 - -
L61 10.2 9.2 10.1 10.1 9.2 -1,000 -9.80% 5,200 49,270 69,701 3.33 - - -
L62 6.3 6.3 6.3 0 0 0 0.00% - - 52,279 2.50 24.51 - -
LAF 15 15.8 15.8 15.8 15.8 +800 +5.33% 401 6,336 232,703 11.13 13.01 - -
LAS 12.4 12.3 12.5 12.9 12.3 -100 -0.81% 1,095,725 13,854,125 1,388,134 66.42 615.00 8,000 -
LBE 23.2 23.2 23.2 0 0 0 0.00% - - 25,425 1.22 16.49 - -
LCD 6.8 6.8 6.8 0 0 0 0.00% - - 10,200 0.49 8.15 - -
LCS 3.7 3.8 3.7 3.8 3.7 +100 +2.70% 4,100 15,180 28,880 1.38 23.90 4,000 -
LDP 17.7 16.3 16.2 17.3 16.2 -1,400 -7.91% 65,930 1,079,990 207,061 9.91 16.06 - -
LHC 79 81 79 81 79 +2,000 +2.53% 6,116 489,224 583,200 27.90 5.71 - -
LIG 7 6.9 7 7.1 6.8 -100 -1.43% 400,029 2,783,911 441,835 21.14 18.50 - -
LM7 4.8 4.4 4.4 4.4 4.4 -400 -8.33% 1,500 6,600 22,000 1.05 107.32 - -
LUT 4.3 4.4 4.3 4.4 4.3 +100 +2.33% 10,100 43,960 65,824 3.15 1466.67 - -
MAC 5.7 5.9 5.7 5.9 5.7 +200 +3.51% 30,807 176,749 89,324 4.27 7.41 2,000 -
MAS 38 38 38 0 0 0 0.00% - - 162,172 7.76 11.89 - -
MBG 7.4 7.4 7.4 7.6 7.2 0 0.00% 1,650,998 12,205,313 503,904 24.11 14.92 42,600 -
MBS 27.2 28 27.2 28.8 26.7 +800 +2.94% 2,167,347 60,323,384 4,600,964 220.14 14.88 2,500 8,000
MCC 13.7 13.7 13.7 0 0 0 0.00% - - 68,310 3.27 13.29 - -
MCF 8.3 8.4 8.3 8.4 8.3 +100 +1.20% 22,100 184,340 90,534 4.33 10.84 3,000 -
MCO 3.8 3.6 3.8 3.8 3.5 -200 -5.26% 50,600 177,370 14,774 0.71 225.00 - -
MDC 8.8 8.8 8.5 8.8 8.1 0 0.00% 12,000 98,910 188,481 9.02 7.48 - -
MED 39.4 39.4 39.4 39.4 36 0 0.00% 9,600 374,500 247,436 11.84 6.89 - -
MEL 15.5 15.3 15 15.3 15 -200 -1.29% 3,500 52,950 229,500 10.98 33.41 - -
MHL 5.4 5.9 5 5.9 5 +500 +9.26% 9,000 49,280 31,203 1.49 31.72 4,000 -
MIM 6.5 6.5 6.5 0 0 0 0.00% - - 22,164 1.06 - - -
MKV 33 33 33 0 0 0 0.00% - - 165,000 7.89 97.06 - -
MST 13.1 13.2 13.1 13.4 12.9 +100 +0.76% 383,055 5,048,251 864,864 41.38 33.93 - -
MVB 18.5 18 17.5 18.4 16.8 -500 -2.70% 4,105 69,780 1,890,000 90.43 6.71 - -
NAG 6.9 7.1 6.9 7.1 6.9 +200 +2.90% 11,001 77,427 112,809 5.40 7.81 - -
NAP 9.8 9.8 9.8 9.8 9.8 0 0.00% 100 980 210,869 10.09 23.84 - -
NBC 9 9 9 9.1 8.7 0 0.00% 480,220 4,297,668 332,992 15.93 9.77 23,100 2,000
NBP 14.3 14.1 14 14.1 13.2 -200 -1.40% 7,000 95,980 181,404 8.68 15.67 - -
NBW 20.7 20.7 20.7 0 0 0 0.00% - - 225,630 10.80 16.63 - -
NDN 23 23.1 23 23.4 22.8 +100 +0.43% 443,724 10,269,502 1,439,397 68.87 16.18 200 -
NDX 9.4 9.5 9.5 9.6 9.3 +100 +1.06% 20,411 193,653 91,082 4.36 6.67 4,800 -
NET 66 65.9 65.9 65.9 65.9 -100 -0.15% 100 6,590 1,476,053 70.62 19.78 - 100
NFC 9.5 9.5 9.5 0 0 0 0.00% - - 149,447 7.15 16.07 - -
NHC 37.4 37.4 37.4 0 0 0 0.00% - - 113,754 5.44 10.39 - -
NHP 0.7 0.7 0.7 0 0 0 0.00% - - 19,304 0.92 - - -
NRC 19.7 19.9 19.6 19.9 19.3 +200 +1.02% 297,552 5,820,352 600,578 28.74 4.26 5,000 -
NSC 79.8 79.8 79.5 79.8 78.1 0 0.00% 17,200 1,358,480 1,402,446 67.10 6.95 7,200 1,600
NSH 8.3 8.4 8.3 8.4 8.2 +100 +1.20% 62,800 519,440 173,825 8.32 102.44 500 500
NST 7.7 7.9 7.7 8 7.7 +200 +2.60% 11,100 87,380 88,496 4.23 5.99 3,000 -
NTH 31.5 31.5 31.5 0 0 0 0.00% - - 340,265 16.28 9.41 - -
NTP 48.9 49.4 53 53 49 +500 +1.02% 41,225 2,042,187 5,819,131 278.43 11.86 - 800
NVB 18.9 19.3 18.9 20 18.4 +400 +2.12% 8,448,860 163,710,429 7,851,309 375.66 149.61 200 -
OCH 8.8 8.8 8.7 8.8 8.5 0 0.00% 62,405 533,923 1,760,000 84.21 45.83 - -
ONE 6.2 6.3 6.2 6.3 6.1 +100 +1.61% 4,000 24,590 49,316 2.36 14.52 - -
PAN 26.7 26.9 26.7 27.3 26.7 +200 +0.75% 2,202,205 59,000,666 5,820,046 278.47 18.08 45,000 73,000
PBP 8.8 8.8 8.8 0 0 0 0.00% - - 42,236 2.02 9.88 - -
PCE 12.7 12.7 12.8 12.8 12.7 0 0.00% 2,600 33,030 127,000 6.08 10.67 - -
PCG 7.1 7 7 7 7 -100 -1.41% 5,100 35,700 132,090 6.32 - 3,000 -
PCT 6.3 6.4 6.2 6.4 6.2 +100 +1.59% 5,800 36,200 147,200 7.04 8.73 2,200 -
PDB 10.9 10 10 10.1 9.9 -900 -8.26% 5,400 53,540 89,100 4.26 4.81 - -
PDC 5.3 5.3 5.3 5.3 5.3 0 0.00% 100 530 79,500 3.80 46.09 - -
PEN 8.1 8.1 8.1 8.1 8.1 0 0.00% 200 1,620 40,500 1.94 14.34 - -
PGN 15.1 15 15.1 15.1 15 -100 -0.66% 17,660 265,278 101,970 4.88 9.60 - -
PGS 19.6 19.6 19.6 19.8 19.2 0 0.00% 45,869 891,670 979,976 46.89 18.86 - 57
PGT 4.8 4.9 4.6 4.9 4.6 +100 +2.08% 6,700 32,130 43,402 2.08 - 6,300 -
PHN 30.5 30.5 30 30.5 30 0 0.00% 393,500 11,995,850 221,244 10.59 10.59 - -
PHP 19.3 20.9 19.3 21 18.8 +1,600 +8.29% 170,900 3,532,620 6,833,464 326.96 17.62 - 1,100
PIA 27.8 27.8 27.8 0 0 0 0.00% - - 108,420 5.19 6.44 - -
PIC 9.9 10 10 10 10 +100 +1.01% 600 6,000 333,399 15.95 17.99 - -
PJC 19.8 19.8 19.8 0 0 0 0.00% - - 145,072 6.94 5.03 - -
PLC 25.8 26.4 25.8 26.4 25.7 +600 +2.33% 211,420 5,507,993 2,133,056 102.06 16.51 - -
PMB 9.7 9.7 9.7 10 9.5 0 0.00% 48,407 472,859 116,400 5.57 11.95 2,000 -
PMC 65.1 65.1 65.1 0 0 0 0.00% - - 607,551 29.07 11.18 - -
PMP 11.5 11.5 11.5 0 0 0 0.00% - - 48,300 2.31 14.45 - -
PMS 21.5 22.2 21.5 22.4 21.5 +700 +3.26% 8,807 192,041 159,879 7.65 10.19 200 300
POT 14.2 14.1 14 14.1 14 -100 -0.70% 676 9,470 273,963 13.11 15.67 - -
PPE 14.3 13 14 14 13 -1,300 -9.09% 3,000 39,100 26,000 1.24 - - -
PPP 13 12.7 13 13 12.5 -300 -2.31% 4,900 62,020 111,760 5.35 9.66 - -
PPS 9.8 9.9 9.7 9.9 9.5 +100 +1.02% 64,000 617,450 148,500 7.11 13.22 - 100
PPY 12 12.1 13.2 13.2 12.1 +100 +0.83% 2,550 31,000 104,688 5.01 5.80 50 -
PRC 12.5 12.5 12.5 0 0 0 0.00% - - 15,000 0.72 10.45 - -
PRE 17.8 18 18 18 17.8 +200 +1.12% 15,505 278,020 1,310,400 62.70 9.73 - -
PSC 13.6 13.9 13.9 13.9 13.9 +300 +2.21% 800 11,120 100,080 4.79 6.44 - -
PSD 16.5 16.9 16.6 16.9 16.5 +400 +2.42% 44,712 748,571 514,007 24.59 11.10 - -
PSE 9.9 9.9 10 10.1 9.6 0 0.00% 23,000 224,230 123,750 5.92 14.58 - -
PSI 10.8 10.8 10.1 11 10.1 0 0.00% 125,518 1,335,752 646,286 30.92 101.89 - -
PSW 8.3 8.3 8.3 0 0 0 0.00% - - 141,100 6.75 29.54 - -
PTD 18 18 18 0 0 0 0.00% - - 57,600 2.76 18.46 - -
PTI 31.5 31.5 31.5 0 0 0 0.00% - - 2,532,465 121.17 23.26 - -
PTS 8.7 8.7 8.7 8.8 8.7 0 0.00% 13,000 113,450 48,442 2.32 9.41 - -
PV2 3.6 3.6 3.6 3.7 3.5 0 0.00% 88,700 319,310 132,728 6.35 10.40 - -
PVB 15.9 16.3 16.2 17 15.9 +400 +2.52% 226,506 3,700,338 352,080 16.85 9.42 - -
PVC 11.6 12 11.5 12.1 11.4 +400 +3.45% 1,241,875 14,595,083 570,000 27.27 31.58 - 89,100
PVG 9.2 9.4 9.1 9.5 9.1 +200 +2.17% 126,100 1,166,410 343,100 16.42 1566.67 100 -
PVI 39.1 41.8 39.5 42.4 39.3 +2,700 +6.91% 204,259 8,391,586 9,343,076 447.04 15.94 114,000 5,300
PVL 3.7 3.9 3.7 3.9 3.7 +200 +5.41% 741,120 2,822,046 195,000 9.33 - - -
PVS 26.9 28.2 27 28.8 26.9 +1,300 +4.83% 16,328,335 453,576,221 13,478,649 644.91 17.60 4,400 80,700
QBS 3.1 3.3 3.1 3.3 2.9 +200 +6.45% 643,212 2,025,531 228,789 10.95 - - -
QHD 39 38.6 42 42 38.6 -400 -1.03% 600 24,860 213,254 10.20 17.31 - -
QST 13.5 13.5 13.5 0 0 0 0.00% - - 43,740 2.09 7.06 - -
QTC 14.7 14.5 14.7 14.7 14.5 -200 -1.36% 3,200 46,530 39,150 1.87 6.57 - 200
RCL 16.1 16 16 16 15.9 -100 -0.62% 2,400 38,200 201,583 9.65 12.65 - -
S55 33 34.5 34.8 34.8 33.5 +1,500 +4.55% 1,100 37,480 345,000 16.51 10.75 - -
S99 20.5 20.8 20.4 21.2 20 +300 +1.46% 2,053,909 41,912,784 1,090,476 52.18 39.69 2,000 500
SAF 50 50 50 0 0 0 0.00% - - 502,789 24.06 9.43 - -
SCI 39 39.2 39 39.7 38.6 +200 +0.51% 145,200 5,677,640 996,066 47.66 11.30 600 -
SD2 6 6.1 5.4 6.1 5.4 +100 +1.67% 1,233 7,362 87,984 4.21 - - -
SD4 4.7 4.7 4.5 4.8 4.5 0 0.00% 34,345 159,762 48,410 2.32 7.44 4,000 -
SD5 8.9 9 8.9 9 8.8 +100 +1.12% 26,500 235,200 233,999 11.20 11.72 500 1,500
SD6 4.6 4.6 4.6 4.6 4.4 0 0.00% 60,547 271,711 159,949 7.65 28.22 - -
SD9 8 8 7.9 8 7.8 0 0.00% 43,144 339,633 273,872 13.10 25.72 - -
SDA 3.9 4 4 4 3.8 +100 +2.56% 50,300 196,030 104,824 5.02 - - -
SDC 8.5 8.5 8.5 0 0 0 0.00% - - 22,182 1.06 15.34 - -
SDG 29.5 29.5 29.5 0 0 0 0.00% - - 299,130 14.31 5.34 - -
SDN 35.5 34 35.5 35.5 34 -1,500 -4.23% 1,000 34,350 51,619 2.47 9.98 - -
SDT 6.1 5.7 6 6.1 5.7 -400 -6.56% 149,500 867,190 243,574 11.65 31.49 - -
SDU 11.2 11.2 11.2 0 0 0 0.00% - - 224,000 10.72 266.67 - -
SEB 40 40 40 40 40 0 0.00% 800 32,000 1,279,999 61.24 12.19 - -
SED 16.9 17.1 16.9 17.2 16.9 +200 +1.18% 7,500 127,750 158,548 7.59 5.45 200 -
SFN 22.5 22.5 22.5 0 0 0 0.00% - - 64,443 3.08 13.22 - -
SGC 63.5 63.5 63.5 0 0 0 0.00% - - 453,871 21.72 13.90 - -
SGD 11 10 11 11 10 -1,000 -9.09% 520 5,512 40,430 1.93 10.48 - -
SGH 39.4 40.9 39.4 40.9 39.4 +1,500 +3.81% 601 23,831 505,692 24.20 27.56 500 -
SHB 29.5 29.8 29.5 32.4 29.5 +300 +1.02% 23,637,758 723,504,929 57,381,469 2,745.52 15.77 38,700 3,300
SHE 18.5 18.5 18.5 0 0 0 0.00% - - 121,637 5.82 3.60 - -
SHN 8.2 8.3 7.8 8.5 7.7 +100 +1.22% 558,406 4,588,339 1,075,739 51.47 15.29 3,000 -
SHS 36.8 38.4 36.8 39.4 36.4 +1,600 +4.35% 10,870,897 413,919,040 7,959,099 380.82 28.26 23,000 2,300
SIC 20.2 20.2 20.2 0 0 0 0.00% - - 484,785 23.20 6.38 - -
SJ1 16.2 17.5 16 17.5 16 +1,300 +8.02% 300 4,950 387,713 18.55 14.63 - -
SJC 1.4 1.4 1.4 0 0 0 0.00% - - 9,709 0.46 - - -
SJE 17.9 18.3 17.9 18.3 17.8 +400 +2.23% 1,400 25,150 402,084 19.24 4.85 - -
SLS 123.9 125.6 123.9 126 123.9 +1,700 +1.37% 1,000 124,950 1,229,868 58.85 19.45 - -
SMN 10.7 10.8 10.6 10.8 10.6 +100 +0.93% 8,200 87,020 47,358 2.27 6.14 - -
SMT 8.8 8.6 8.3 9 8.3 -200 -2.27% 1,000 8,610 47,020 2.25 - 200 -
SPI 19.2 18.8 19.2 19.2 18.3 -400 -2.08% 201,900 3,656,170 316,122 15.13 1446.15 - -
SRA 8.3 8.3 8.2 8.4 8.2 0 0.00% 229,400 1,890,450 358,560 17.16 1.79 3,000 64,800
SSC 46 46 46 0 0 0 0.00% - - 689,649 33.00 9.07 - -
SSM 6.9 7 6.5 7 6.5 +100 +1.45% 200 1,350 34,632 1.66 3.67 100 -
STC 18 18 18 18 18 0 0.00% 2,400 43,200 101,980 4.88 8.81 - -
STP 8.1 8.1 8 8.1 8 0 0.00% 5,402 43,746 64,979 3.11 9.62 - -
SVN 4.2 4.2 4.3 4.3 4.1 0 0.00% 42,000 175,610 88,200 4.22 1050.00 500 22,000
SZB 34 34.2 34 34.2 34 +200 +0.59% 3,800 129,280 1,026,000 49.09 10.62 - -
TA9 10.9 10.8 10.7 10.8 10.6 -100 -0.92% 12,000 127,490 134,134 6.42 6.43 - -
TAR 18.4 18.7 18.4 19.1 18.4 +300 +1.63% 600,790 11,239,107 785,400 37.58 11.45 - -
TBX 22.3 22.3 22.3 0 0 0 0.00% - - 33,679 1.61 - - -
TC6 5.6 5.5 5.4 5.7 5.3 -100 -1.79% 190,437 1,019,776 178,729 8.55 29.73 15,000 -
TDN 8.3 8.3 8.3 8.4 8 0 0.00% 91,000 743,250 244,345 11.69 2.42 - -
TDT 11.5 11.8 11.5 12 11.3 +300 +2.61% 176,000 2,063,830 164,564 7.87 3.67 - 3,000
TET 29.6 29.6 29.6 0 0 0 0.00% 280,692 7,494,476 168,807 8.08 25.30 - -
TFC 8.1 8.8 7.8 8.8 7.8 +700 +8.64% 1,200 10,390 148,104 7.09 6.58 - -
THB 9.6 9.6 9.6 9.6 9.6 0 0.00% 1,000 9,600 109,676 5.25 8.06 - -
THD 193 194.9 193.1 195.4 193.1 +1,900 +0.98% 854,200 166,094,370 68,215,000 3,263.88 169.92 - 25,000
THI 27.5 27.5 27.5 0 0 0 0.00% - - 1,210,000 57.89 7.56 - -
THS 21.8 21.8 21.8 0 0 0 0.00% - - 58,860 2.82 19.75 - -
THT 9.5 9.6 9.5 9.6 9.4 +100 +1.05% 96,500 919,540 235,863 11.29 3.32 - -
TIG 14.5 14.6 14.5 14.8 14.3 +100 +0.69% 886,457 12,871,340 1,327,363 63.51 10.40 3,200 -
TJC 9.4 9.4 9.4 0 0 0 0.00% - - 80,840 3.87 - - -
TKC 12.1 11.9 12.2 12.2 11.5 -200 -1.65% 1,243 14,379 127,714 6.11 160.81 - -
TKU 19 20 20.9 20.9 20 +1,000 +5.26% 755 15,171 645,759 30.90 14.58 - -
TMB 14 13.8 13.9 14 13.8 -200 -1.43% 5,200 72,240 207,000 9.90 2.58 - -
TMC 11.1 11.1 11.1 0 0 0 0.00% - - 137,640 6.59 10.93 - -
TMX 11.7 11.6 12.5 12.5 11.6 -100 -0.85% 200 2,410 69,600 3.33 6.93 100 -
TNG 22.3 24 22.3 24.5 22.3 +1,700 +7.62% 5,791,058 138,384,995 1,908,887 91.33 6.46 21,000 2,000
TPH 11 11.2 12 12.1 11.2 +200 +1.82% 3,200 37,570 23,475 1.12 13.49 - -
TPP 11.5 11.5 11.5 0 0 0 0.00% - - 230,000 11.00 63.54 - -
TSB 9 9 9 9 9 0 0.00% 1,000 9,000 60,709 2.90 13.31 - -
TST 9.3 9.3 9.3 0 0 0 0.00% - - 44,640 2.14 68.38 - -
TTC 13.5 13.6 13.6 13.6 13.6 +100 +0.74% 100 1,360 80,791 3.87 6.69 - -
TTH 3.3 3.5 3.3 3.5 3.3 +200 +6.06% 309,525 1,046,004 130,812 6.26 2.80 - 1,400
TTL 8 8 7.6 8.1 7.6 0 0.00% 8,250 64,220 334,830 16.02 18.74 - -
TTT 50.9 50.9 50.9 0 0 0 0.00% - - 232,624 11.13 5.28 - -
TTZ 3 3 3.1 3.2 3 0 0.00% 22,400 69,090 22,711 1.09 - 8,000 -
TV3 19.7 19.7 19.7 19.7 19.7 0 0.00% 1,500 29,550 163,039 7.80 10.71 - -
TV4 14.8 14.8 14.8 14.8 14.8 0 0.00% 1,200 17,760 233,399 11.17 13.88 - -
TVB 15.3 16 15.4 16 15.2 +700 +4.58% 4,121,026 68,476,363 875,614 41.90 23.19 3,600 11,000
TVC 15 15.4 15 15.6 14.6 +400 +2.67% 2,521,294 38,443,103 1,063,659 50.89 26.46 - 200
TVD 8 8 7.9 8.3 7.6 0 0.00% 182,430 1,444,844 359,703 17.21 5.92 - 9,600
TXM 5.7 5.6 5.3 5.7 5.3 -100 -1.75% 2,661 14,768 39,200 1.88 41.79 - -
UNI 14.5 15.4 14.5 15.4 14.5 +900 +6.21% 6,100 88,630 240,512 11.51 - - -
V12 11.8 12.2 12.2 12.2 12.2 +400 +3.39% 100 1,220 70,980 3.40 11.53 - -
V21 5.9 6 6.4 6.4 6 +100 +1.69% 400 2,480 71,999 3.44 109.09 - -
VAT 2.4 2.4 2.4 0 0 0 0.00% - - 10,908 0.52 - - -
VBC 20.5 20.5 19.1 20.6 18.9 0 0.00% 6,700 128,350 153,749 7.36 6.89 - -
VC1 12 12.4 12.3 12.4 12.1 +400 +3.33% 90,600 1,113,330 148,800 7.12 27.02 - -
VC2 14.3 15 13.6 15 13.6 +700 +4.90% 29,423 440,373 225,000 10.77 9.45 - -
VC3 19.9 20 19.8 20.1 19.8 +100 +0.50% 945,209 18,810,989 1,220,313 58.39 11.49 - -
VC6 9 9 9 0 0 0 0.00% - - 72,000 3.44 9.06 - -
VC7 13.9 14.1 14.2 14.8 13.5 +200 +1.44% 30,270 417,535 338,719 16.21 13.96 - -
VC9 7.4 7.4 7.4 0 0 0 0.00% - - 86,544 4.14 94.87 - -
VCC 14.9 14.5 14.8 14.8 14.5 -400 -2.68% 2,600 37,760 174,000 8.33 12.73 300 -
VCM 16.8 16.9 16.9 16.9 16.8 +100 +0.60% 1,200 20,220 50,700 2.43 6.01 - -
VCS 100.8 107.3 100.8 108.5 100 +6,500 +6.45% 1,011,589 106,609,367 16,652,960 796.79 13.22 75,100 22,100
VDL 21.5 23.6 21 23.6 21 +2,100 +9.77% 10,200 214,720 345,909 16.55 20.63 - 10,000
VE1 4.6 4.7 4.6 4.7 4.6 +100 +2.17% 3,100 14,270 27,877 1.33 8.38 3,000 -
VE2 14.5 14.3 14.3 14.3 14.3 -200 -1.38% 100 1,430 30,003 1.44 143.00 - -
VE3 7 7 7 7 7 0 0.00% 100 700 9,238 0.44 9.41 - -
VE4 23.1 23.1 23.1 0 0 0 0.00% - - 23,747 1.14 45.21 - -
VE8 7.5 7.5 7.5 0 0 0 0.00% - - 13,500 0.65 - - -
VFG 56.9 57.8 55 57.8 55 +900 +1.58% 700 39,900 1,854,736 88.74 14.50 - -
VGP 34.2 34.2 34.2 0 0 0 0.00% 2 62 267,647 12.81 39.22 - -
VGS 19.6 19.9 19.6 20 19.6 +300 +1.53% 299,262 5,916,222 838,021 40.10 12.63 3,200 4,000
VHE 11.9 12.1 11.9 12.5 11.8 +200 +1.68% 149,800 1,796,330 191,664 9.17 11.78 - -
VHL 24 24.5 24.5 24.5 24.5 +500 +2.08% 2,800 68,600 612,500 29.31 4.82 2,800 -
VIE 9 9 9 0 0 0 0.00% - - 18,551 0.89 102.27 - -
VIF 16.2 16.6 16.1 16.6 16.1 +400 +2.47% 800 13,020 5,810,000 277.99 10.70 - -
VIG 5.7 5.6 5.7 5.9 5.6 -100 -1.75% 1,025,560 5,844,013 191,146 9.15 - - 66,300
VIT 12.9 12.9 13 13 12.8 0 0.00% 15,100 194,730 251,546 12.04 3.49 - -
VKC 8.6 8.6 8.5 8.7 8.5 0 0.00% 201,867 1,722,523 165,799 7.93 84.31 100 -
VLA 13.8 13.8 13.8 0 0 0 0.00% - - 14,904 0.71 15.21 - -
VMC 10.9 10.6 10.9 11 10.6 -300 -2.75% 1,015,004 10,369,728 212,000 10.14 22.13 - -
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.31 - - -
VMS 11.2 11.2 11.2 0 0 0 0.00% - - 100,800 4.82 15.84 - -
VNC 33 34.2 34.2 34.2 34.2 +1,200 +3.64% 100 3,420 359,085 17.18 10.25 - -
VND 37.7 39.8 37.7 40.4 37.2 +2,100 +5.57% 10,810,833 418,840,868 8,537,684 408.50 21.69 1,586,300 1,359,000
VNF 12.1 12.8 12.1 12.8 12 +700 +5.79% 16,100 198,390 321,469 15.38 7.71 - 10,800
VNR 27.2 26.9 27.3 28.1 26.8 -300 -1.10% 157,410 4,317,762 3,525,943 168.71 12.61 2,100 1,900
VNT 69.9 63 75 76.8 63 -6,900 -9.87% 300 21,480 749,297 35.85 207.92 - -
VSA 23 23 23 0 0 0 0.00% - - 324,219 15.51 10.26 - -
VSM 16 16 16 0 0 0 0.00% - - 48,800 2.33 6.37 - -
VTC 11.4 12.1 10.8 12.1 10.8 +700 +6.14% 4,600 54,400 54,803 2.62 6.81 - -
VTH 11.6 11.6 11.6 0 0 0 0.00% - - 58,000 2.78 - - -
VTJ 4.4 4.5 4.4 4.5 4.3 +100 +2.27% 13,500 59,260 51,300 2.45 4.57 4,500 -
VTL 12.1 12.1 12.1 0 0 0 0.00% - - 61,226 2.93 - - -
VTV 6.8 6.7 6.7 6.8 6.6 -100 -1.47% 5,900 39,800 209,039 10.00 16.18 3,000 -
VXB 6.8 7.4 6.8 7.4 6.8 +600 +8.82% 28,700 202,550 29,963 1.43 - - -
WCS 181 182 182 182 182 +1,000 +0.55% 100 18,200 455,000 21.77 7.94 - -
WSS 8.9 8.8 8.8 9.1 8.6 -100 -1.12% 137,000 1,218,310 442,640 21.18 - - -
X20 9 9.4 9.8 9.8 9.4 +400 +4.44% 8,200 77,260 162,150 7.76 42.15 - -
合計 388,101,289 18,569.44 2,287,560 2,133,057
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