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

2025/07/08 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 237.68
+1.78/+0.75%
売買高(相対取引を含む) 105,522,095 株
(前日比 -18.85%)
値上がり銘柄数 98
値下がり銘柄数 69
変わらず銘柄数 141
総銘柄数 308
売買代金(相対取引を含む) 1,836,089 百万VND
(前日比 -16.61%)
HNX30 492.09 +4.71 +0.97%
LARGE 234.52 +2.10 +0.90%
MID/SMALL 912.50 -0.05 -0.01%
VNX Allshare 2,350.24 22.50 0.97%
前日終値 235.90 (07/07) 
始値 236.94
高値 238.40
安値 235.87
年初来高値 247.03 (03/18) 
年初来安値 192.58 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 6,349,010 4,312,200 2,036,810
産業トレンド
+1.03 +0.30 -0.05 +0.99 -1.63 -0.15
+0.03 +0.63 +1.19 -0.42 +0.17 - -
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2025/07/08 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 6.4 6.6 6.5 6.6 6.4 +200 +3.13% 594,600 455,319 25.30 - 31,700 8,000
ADC 18.6 20.4 20 20.4 20 +1,800 +9.68% 800 81,150 4.51 7.26 0 0
ALT 12 0 0 0.00% - 68,841 3.82 - 0 0
AMC 18 18.1 17.9 18.2 17.9 +100 +0.56% 3,200 51,585 2.87 9.52 0 0
AME 5.7 5.7 5.5 5.7 5.5 0 0.00% 1,800 371,640 20.65 16.38 0 0
AMV 2 0 0 0.00% - 262,211 14.57 - 0 0
API 7.3 7.5 7.3 7.8 7.3 +200 +2.74% 1,209,500 630,630 35.03 - 106,700 11,100
APS 6.6 6.7 6.6 6.8 6.5 +100 +1.52% 1,004,800 556,100 30.89 25.57 0 900
ARM 28.2 0 0 0.00% - 87,738 4.87 - 0 0
ATS 14.7 0 0 0.00% - 51,450 2.86 - 0 0
BAB 12.2 12.3 12.3 12.5 12.3 +100 +0.82% 51,200 11,783,669 654.65 10.89 500 0
BAX 35.8 35 35 35 35 -800 -2.23% 300 287,000 15.94 11.00 0 0
BBS 20 22 22 22 22 +2,000 +10% 100 132,000 7.33 21.32 0 0
BCC 7.9 7.9 7.9 7.9 7.7 0 0.00% 144,500 973,358 54.08 - 0 0
BCF 38.2 0 0 0.00% - 1,450,254 80.57 - 0 0
BDB 10.3 0 0 0.00% - 11,603 0.64 - 0 0
BED 25.8 0 0 0.00% - 77,400 4.30 - 0 0
BKC 39.9 39.6 39.8 39.9 39.6 -300 -0.75% 44,200 464,814 25.82 8.96 0 0
BNA 7.6 7.5 7.4 7.6 7.4 -100 -1.32% 211,300 234,370 13.02 3.69 0 0
BPC 11.1 0 0 0.00% - 42,180 2.34 - 0 0
BSC 14.6 0 0 0.00% - 46,001 2.56 - 0 0
BST 10.9 10.5 10.5 10.5 10.5 -400 -3.67% 500 11,550 0.64 9.02 0 0
BTS 5.1 5.1 5.1 5.1 5 0 0.00% 8,600 630,155 35.01 - 0 0
BTW 51.5 51.5 51.5 51.5 51.5 0 0.00% 500 482,040 26.78 10.24 0 0
BVS 33.4 33.8 33.4 34.5 33.4 +400 +1.2% 941,900 2,440,365 135.58 12.57 0 158,500
BXH 12.5 0 0 0.00% - 37,651 2.09 - 0 0
C69 6.1 6.1 6.1 6.2 6.1 0 0.00% 405,900 376,980 20.94 22.26 800 0
CAG 7.6 7.6 7.6 7.7 7.4 0 0.00% 3,600 104,880 5.83 - 0 0
CAN 32.7 33.1 33.1 33.1 33.1 +400 +1.22% 100 165,500 9.19 77.88 0 0
CAP 39.3 39.3 39.5 39.5 39 0 0.00% 9,400 600,110 33.34 13.45 0 0
CAR 18 0 0 0.00% - 100,170 5.57 - 0 0
CCR 12.3 12.3 12.3 12.3 12.3 0 0.00% 700 300,779 16.71 18.39 0 0
CDN 31.9 31.6 31.9 31.9 31.5 -300 -0.94% 2,700 3,128,400 173.80 10.38 0 0
CEO 18.9 18.8 19 19.1 18.5 -100 -0.53% 15,294,600 10,159,641 564.42 51.65 1,058,700 634,500
CET 4.5 4.5 4.5 4.5 4.5 0 0.00% 5,100 27,225 1.51 409.09 0 500
CIA 9.5 9.6 9.6 9.7 9.5 +100 +1.05% 3,100 179,148 9.95 39.67 500 0
CJC 24 0 0 0.00% - 192,000 10.67 - 0 0
CKV 12.1 0 0 0.00% - 48,545 2.70 - 0 0
CLH 20.6 20.6 20.6 20.6 20.5 0 0.00% 2,500 247,200 13.73 8.96 0 0
CLM 79.8 77.8 78 78 77.8 -2,000 -2.51% 600 855,800 47.54 5.75 0 0
CMC 8.5 8.6 8.6 8.6 8.6 +100 +1.18% 1,300 39,225 2.18 268.75 0 0
CMS 7.7 7.7 7.7 7.7 7.6 0 0.00% 66,400 195,984 10.89 39.69 0 0
CPC 17.2 17.2 17.2 17.2 17.2 0 0.00% 200 70,201 3.90 8.15 0 0
CSC 21.1 21.1 21.3 21.3 20.8 0 0.00% 49,000 789,330 43.85 123.39 0 0
CST 15.7 15.6 15.6 15.8 15.5 -100 -0.64% 43,500 668,410 37.13 5.14 0 0
CTB 24.5 24.4 24.4 24.4 24.4 -100 -0.41% 200 333,792 18.54 7.05 0 0
CTP 18 17.7 17.3 17.7 17 -300 -1.67% 41,200 214,170 11.90 520.59 0 0
CTT 17.7 0 0 0.00% - 83,143 4.62 - 0 0
CX8 9.2 9.2 9.2 9.2 9.2 0 0.00% 100 23,495 1.31 46.94 0 0
D11 10.2 10.3 10.2 10.3 10.1 +100 +0.98% 2,600 75,583 4.20 24.07 0 0
DAD 18.5 18.5 18.5 18.5 18.5 0 0.00% 200 86,195 4.79 10.08 0 0
DAE 14.9 0 0 0.00% - 28,692 1.59 - 0 0
DC2 7.5 0 0 0.00% - 84,785 4.71 - 0 0
DDG 2.7 2.7 2.8 2.8 2.7 0 0.00% 326,600 215,568 11.98 - 0 0
DHP 12 11.4 11.4 11.9 11.4 -600 -5.00% 3,500 108,211 6.01 8.20 0 0
DHT 82 81.5 82.3 82.3 81.5 -500 -0.61% 6,000 6,710,731 372.82 93.46 0 0
DIH 15.5 15.6 15.5 15.8 15.5 +100 +0.65% 2,400 107,549 5.97 8.04 0 0
DL1 8.5 8.6 8.7 9.3 8.4 +100 +1.18% 771,700 913,630 50.76 716.67 15,900 27,600
DNC 70.4 77.3 77.3 77.3 77.3 +6,900 +9.8% 100 620,547 34.47 12.71 0 0
DNP 19.5 0 0 0.00% - 2,748,838 152.71 - 0 0
DP3 53.2 53 53.2 53.2 52.9 -200 -0.38% 16,700 1,139,496 63.31 9.40 0 0
DS3 5.7 0 0 0.00% - 60,817 3.38 - 0 0
DST 9 8.6 9.1 9.1 8.6 -400 -4.44% 66,500 277,780 15.43 156.36 0 0
DTD 17.3 17.7 17.4 18.1 17.3 +400 +2.31% 801,200 1,180,343 65.57 7.23 41,300 66,500
DTG 17 16.8 16.8 16.8 16.8 -200 -1.18% 100 140,323 7.80 6.06 0 0
DTK 12.8 0 0 0.00% - 8,739,424 485.52 - 0 0
DVM 6.9 6.9 6.9 7 6.7 0 0.00% 670,500 295,181 16.40 6.17 0 0
DXP 9.5 9.5 9.5 9.5 9.3 0 0.00% 267,200 569,146 31.62 10.58 0 0
EBS 11.2 11.2 10.8 11.2 10.6 0 0.00% 3,500 111,615 6.20 9.21 0 0
ECI 14.6 0 0 0.00% - 25,696 1.43 - 0 0
EID 25.9 25.8 25.9 26 25.8 -100 -0.39% 1,000 387,000 21.50 5.67 0 0
EVS 6.2 6.3 6.3 6.4 6.2 +100 +1.61% 350,000 1,038,244 57.68 60.58 1,700 9,000
FID 2.2 0 0 0.00% - 54,375 3.02 - 0 0
GDW 32.2 0 0 0.00% - 305,900 16.99 - 0 0
GIC 15 15.1 15 15.1 15 +100 +0.67% 1,200 183,012 10.17 11.27 0 0
GKM 4.5 4.5 4.9 4.9 4.4 0 0.00% 1,952,500 141,454 7.86 36.89 0 0
GLT 21.8 21.5 21.8 22.4 19.8 -300 -1.38% 12,700 201,045 11.17 38.81 0 0
GMA 53.5 0 0 0.00% - 1,070,000 59.44 - 0 0
GMX 17.5 18 18 18 18 +500 +2.86% 100 162,620 9.03 13.07 0 0
HAD 15 14 14.2 14.2 14 -1,000 -6.67% 700 56,000 3.11 11.30 0 0
HAT 48.9 0 0 0.00% - 152,715 8.48 - 0 0
HBS 6.6 7 6.6 7.2 6.6 +400 +6.06% 152,800 230,998 12.83 24.82 0 0
HCC 18.2 18.3 18.3 19 18.3 +100 +0.55% 2,600 119,289 6.63 9.50 0 0
HCT 12 0 0 0.00% - 24,197 1.34 - 0 0
HDA 4.7 4.7 4.7 4.7 4.6 0 0.00% 7,200 129,720 7.21 8.92 0 0
HEV 15 15 15 16.5 15 0 0.00% 700 15,000 0.83 74.63 300 0
HGM 277.8 284 284 286 282.7 +6,200 +2.23% 6,000 3,578,400 198.80 19.73 100 800
HHC 111 119.8 100 119.8 100 +8,800 +7.93% 3,400 1,967,715 109.32 44.47 0 0
HJS 29.8 28.7 28.7 28.7 28.7 -1,100 -3.69% 200 602,697 33.48 12.78 0 0
HKT 10.4 10.2 10.2 10.2 10.2 -200 -1.92% 1,100 62,577 3.48 242.86 0 0
HLC 11 10.9 10.9 10.9 10.9 -100 -0.91% 300 277,026 15.39 3.16 0 0
HLD 15.1 15 15.2 15.2 14.9 -100 -0.66% 95,000 473,999 26.33 80.21 400 34,500
HMH 15 15.5 15.5 15.5 15 +500 +3.33% 13,600 204,598 11.37 11.06 5,000 0
HMR 11.3 11.6 11.2 11.6 11.1 +300 +2.65% 48,800 65,104 3.62 10.79 0 0
HOM 4.1 4.1 4 4.1 4 0 0.00% 24,200 295,191 16.40 - 0 0
HTC 25.7 0 0 0.00% - 424,050 23.56 - 0 0
HUT 13.2 13.4 13.2 13.5 13.1 +200 +1.52% 1,805,100 11,959,660 664.43 76.57 46,900 60,200
HVT 36.6 36.7 36.6 37.2 36.3 +100 +0.27% 72,500 1,008,151 56.01 5.29 0 6,300
ICG 9.9 10 9.9 10 9.7 +100 +1.01% 23,600 175,720 9.76 666.67 0 0
IDC 46.9 47.9 47 49 46.7 +1,000 +2.13% 2,288,500 15,806,997 878.17 8.02 241,810 771,800
IDJ 4.9 5 4.9 5.2 4.9 +100 +2.04% 2,207,500 867,451 48.19 9.07 3,000 0
IDV 26.7 26.7 26.7 27.2 26.7 0 0.00% 19,200 1,101,022 61.17 7.71 0 0
INC 29.2 0 0 0.00% - 58,400 3.24 - 0 0
INN 63.4 63.3 63.3 63.3 63.3 -100 -0.16% 100 1,138,375 63.24 10.50 0 0
IPA 13.9 13.9 14 14.2 13.9 0 0.00% 387,500 2,972,317 165.13 7.22 0 500
ITQ 2.7 2.8 2.8 2.8 2.6 +100 +3.7% 1,216,400 89,161 4.95 84.85 0 0
IVS 9.5 9.4 9.5 9.6 9.2 -100 -1.05% 89,400 986,279 54.79 38.06 35,200 30,500
KDM 14.9 15.1 13.7 15.3 13.7 +200 +1.34% 2,500 114,714 6.37 88.30 0 0
KHS 28.6 27.8 28 28 27.3 -800 -2.80% 1,500 336,129 18.67 14.23 0 0
KKC 5.9 5.9 5.9 5.9 5.9 0 0.00% 8,500 30,679 1.70 4.45 0 0
KMT 10.4 10.8 10.6 10.8 10.6 +400 +3.85% 200 106,343 5.91 9.92 0 0
KSD 5.9 5.9 5.9 5.9 5.9 0 0.00% 1,500 70,800 3.93 - 0 0
KSF 65.6 65.6 65.6 65.7 64 0 0.00% 27,500 19,680,000 1,093.33 28.98 0 1,300
KST 13.5 0 0 0.00% - 80,892 4.49 - 0 0
KSV 164 163.9 163.8 165.5 163.7 -100 -0.06% 17,100 32,780,000 1,821.11 25.69 0 0
KTS 49.5 0 0 0.00% - 250,965 13.94 - 0 0
L14 31.2 31.2 31.1 31.4 30.5 0 0.00% 206,600 962,811 53.49 56.12 5,600 36,100
L18 29 29.7 29.1 30.1 29.1 +700 +2.41% 131,300 1,358,472 75.47 5.55 0 0
L40 24.3 23.3 24.3 24.4 23.3 -1,000 -4.12% 110,700 251,640 13.98 1.96 0 0
LAS 21 21.2 21 21.3 20.8 +200 +0.95% 997,200 2,392,556 132.92 15.76 101,200 17,000
LBE 29 0 0 0.00% - 57,998 3.22 - 0 0
LCD 19.6 0 0 0.00% - 29,399 1.63 - 0 0
LDP 10.9 10.9 10.9 11 10.8 0 0.00% 8,800 145,386 8.08 20.00 0 0
LHC 73.5 73.9 74 74 73.9 +400 +0.54% 5,100 1,064,160 59.12 15.89 0 500
LIG 3.5 3.4 3.5 3.6 3.4 -100 -2.86% 1,554,300 320,350 17.80 154.55 0 0
MAC 19.7 19.6 19.5 19.6 19.5 -100 -0.51% 700 445,104 24.73 6.31 0 0
MAS 37.9 0 0 0.00% - 161,745 8.99 - 0 0
MBG 3.3 3.3 3.3 3.4 3.3 0 0.00% 413,800 396,721 22.04 14.47 0 0
MBS 28 28.2 28 28.4 27.8 +200 +0.71% 6,862,600 16,152,479 897.36 20.95 1,100 297,100
MCC 12.5 0 0 0.00% - 62,327 3.46 - 0 0
MCF 7.6 7.6 7.6 7.6 7.6 0 0.00% 7,600 81,912 4.55 9.92 0 0
MCO 8.2 8.1 8.2 8.2 8 -100 -1.22% 21,000 33,242 1.85 162.00 0 0
MDC 10.9 10.8 10.8 10.9 10.7 -100 -0.92% 26,800 231,318 12.85 4.34 0 0
MED 23.4 23.5 23.5 23.5 23.5 +100 +0.43% 1,000 291,635 16.20 19.12 0 0
MEL 5.9 0 0 0.00% - 88,500 4.92 - 0 0
MIC 25 25 25 25 24.5 0 0.00% 7,600 137,866 7.66 13.21 1,200 0
MKV 9.6 9.6 9.5 9.6 9.5 0 0.00% 7,900 48,000 2.67 6.55 6,800 5,600
MST 5.8 5.7 5.8 5.8 5.7 -100 -1.72% 1,877,400 433,225 24.07 25.22 42,500 0
MVB 17.7 17.8 18.1 18.1 17.5 +100 +0.56% 7,900 1,869,000 103.83 9.69 0 1,900
NAG 13.3 13.3 13.3 13.3 12.9 0 0.00% 458,500 513,649 28.54 17.21 0 29,900
NAP 10.1 0 0 0.00% - 217,324 12.07 - 0 0
NBC 9.9 9.8 9.9 9.9 9.8 -100 -1.01% 90,000 362,591 20.14 9.77 0 0
NBP 10.2 10.4 10.2 10.4 10.2 +200 +1.96% 3,300 133,801 7.43 - 3,300 0
NBW 33 0 0 0.00% - 359,700 19.98 - 0 0
NDN 9.8 9.9 9.8 10 9.7 +100 +1.02% 566,400 709,414 39.41 19.68 0 0
NDX 5.7 5.6 5.4 5.6 5.4 -100 -1.75% 8,400 53,690 2.98 350.00 0 2,200
NET 81.6 81.5 81 81.5 81 -100 -0.12% 700 1,825,467 101.41 8.83 0 0
NFC 58.7 53.5 62.8 62.8 53.2 -5,200 -8.86% 600 841,622 46.76 18.81 0 0
NHC 17.9 0 0 0.00% - 54,444 3.02 - 0 0
NRC 5.1 5.2 5 5.2 4.9 +100 +1.96% 2,267,200 481,508 26.75 - 0 0
NSH 4.2 4.3 4.2 4.3 4.2 +100 +2.38% 78,800 88,982 4.94 47.25 0 4,800
NST 12.5 12.3 13.5 13.5 11.8 -200 -1.60% 1,400 137,785 7.65 7.52 1,000 0
NTH 51 0 0 0.00% - 550,905 30.61 - 0 0
NTP 65.5 67.5 65.5 67.5 65 +2,000 +3.05% 658,000 11,545,080 641.39 14.48 2,400 44,300
NVB 15.4 15.4 15.8 16.3 15.1 0 0.00% 1,037,300 18,089,344 1,004.96 - 81,300 91,500
OCH 6 6.2 6 6.3 6 +200 +3.33% 42,500 1,240,000 68.89 6.97 1,000 0
ONE 5.3 5.2 5.3 5.3 5.2 -100 -1.89% 3,000 41,047 2.28 32.10 0 0
PBP 12.9 13 12.9 13 12.5 +100 +0.78% 16,200 62,394 3.47 9.58 0 0
PCE 22 21.6 21.4 21.6 21.4 -400 -1.82% 2,100 216,000 12.00 9.74 0 0
PCH 19.2 19.3 19.2 19.4 19.2 +100 +0.52% 96,600 467,059 25.95 37.62 0 0
PCT 11.4 11.5 11.3 11.5 11.2 +100 +0.88% 3,600 575,408 31.97 7.05 0 0
PDB 12.6 12.6 12.5 12.6 12.5 0 0.00% 3,900 112,266 6.24 13.98 0 0
PEN 9 0 0 0.00% - 45,000 2.50 - 0 0
PGN 5.8 6.3 5.8 6.3 5.8 +500 +8.62% 379,500 59,629 3.31 78.75 0 2,300
PGS 32.5 34.4 32 35.5 32 +1,900 +5.85% 15,200 1,719,959 95.55 16.39 0 8,700
PGT 9.6 9.4 8.8 9.4 8.7 -200 -2.08% 2,900 86,873 4.83 18.50 0 0
PHN 64.5 0 0 0.00% - 467,877 25.99 - 0 0
PIA 29.2 0 0 0.00% - 113,880 6.33 - 0 0
PIC 19.9 19.5 19.6 19.7 19.5 -400 -2.01% 18,200 650,128 36.12 22.65 0 0
PJC 28.9 0 0 0.00% - 211,746 11.76 - 0 0
PLC 25 25.4 23.5 25.4 23.5 +400 +1.6% 345,300 2,052,258 114.01 47.48 19,800 12,100
PMB 10.8 10.8 10.8 10.8 10.7 0 0.00% 15,000 129,600 7.20 16.77 0 0
PMC 110 0 0 0.00% - 1,026,583 57.03 - 0 0
PMP 13.5 13.6 13.6 13.6 13.6 +100 +0.74% 100 57,120 3.17 9.06 0 0
PMS 32.4 32.5 32.4 32.5 32.4 +100 +0.31% 400 234,058 13.00 7.78 0 0
POT 18.7 18.6 18 18.7 18 -100 -0.53% 700 361,398 20.08 107.51 0 0
PPE 11.7 0 0 0.00% - 23,400 1.30 - 0 0
PPP 22.2 0 0 0.00% - 195,360 10.85 - 0 0
PPS 11.6 11.3 11.3 11.3 11.1 -300 -2.59% 11,700 169,500 9.42 9.11 0 0
PPT 13.4 13.5 13.2 13.6 13.2 +100 +0.75% 182,100 265,206 14.73 26.26 0 0
PPY 9.3 9.2 9.2 9.2 9.2 -100 -1.08% 200 85,965 4.78 7.47 0 0
PRC 18.4 18.4 18.4 18.4 18.3 0 0.00% 10,200 22,080 1.23 11.18 0 0
PRE 20 19.9 20 20 19.9 -100 -0.50% 15,400 2,077,560 115.42 11.30 100 0
PSC 11 0 0 0.00% - 79,200 4.40 - 0 0
PSD 12.1 12.2 12.1 12.3 12 +100 +0.83% 104,600 632,300 35.13 7.83 0 0
PSE 11.8 11.7 11.8 11.8 11.3 -100 -0.85% 4,800 146,250 8.13 9.70 0 0
PSI 7 7 7 7.1 6.9 0 0.00% 277,500 418,889 23.27 16.17 0 0
PSW 8.2 8.1 8.2 8.2 8 -100 -1.22% 11,100 137,700 7.65 18.20 0 2,800
PTD 6.8 6.8 6.8 6.8 6.8 0 0.00% 100 34,000 1.89 - 0 0
PTI 24 23.9 24 24 23.9 -100 -0.42% 4,600 2,882,152 160.12 5.97 0 0
PTS 9.2 9.2 9.2 9.3 9.2 0 0.00% 800 51,226 2.85 13.41 0 0
PTX 20.1 22 22 22 22 +1,900 +9.45% 100 141,514 7.86 7.22 0 0
PV2 2.6 2.7 2.6 2.7 2.5 +100 +3.85% 283,000 99,546 5.53 - 0 0
PVB 30.4 30.5 30.7 30.7 30.2 +100 +0.33% 123,200 658,800 36.60 45.32 0 5,000
PVC 11.5 11.6 11.5 11.7 11.4 +100 +0.87% 1,526,700 941,856 52.33 644.44 0 0
PVG 6.7 6.7 6.7 6.8 6.6 0 0.00% 35,200 267,990 14.89 20.94 0 0
PVI 56.9 57 57.2 57.5 56.9 +100 +0.18% 29,000 13,351,785 741.77 16.03 1,100 0
PVS 32.1 32.6 32.2 32.8 32.2 +500 +1.56% 5,375,400 15,581,701 865.65 16.95 424,000 345,000
QHD 28.5 0 0 0.00% - 188,940 10.50 - 0 0
QST 33.3 0 0 0.00% - 107,892 5.99 - 0 0
QTC 17 0 0 0.00% - 45,900 2.55 - 0 0
RCL 13.8 13.8 13.7 13.8 13.7 0 0.00% 2,500 191,250 10.63 160.47 0 0
S55 57.5 57.5 57.5 57.5 57.5 0 0.00% 2,000 575,000 31.94 5.34 0 0
S99 7.5 7.7 7.6 7.7 7.6 +200 +2.67% 540,000 763,334 42.41 19.11 0 0
SAF 51.7 51 51 51 51 -700 -1.35% 2,000 614,376 34.13 16.60 0 2,000
SCG 65.1 65.5 65.1 65.5 65 +400 +0.61% 32,700 5,567,500 309.31 28.15 0 0
SCI 7.3 7.5 7.3 7.5 7.3 +200 +2.74% 23,100 228,686 12.70 7,500.00 0 0
SD5 8.8 8.8 8.2 9 8.2 0 0.00% 4,600 228,799 12.71 9.68 100 0
SD9 11.8 11.8 11.8 11.8 11.4 0 0.00% 63,100 403,961 22.44 15.97 0 0
SDA 2.9 0 0 0.00% - 75,997 4.22 - 0 0
SDC 7.7 0 0 0.00% - 20,094 1.12 - 0 0
SDG 15.6 0 0 0.00% - 158,184 8.79 - 0 0
SDN 23.6 0 0 0.00% - 71,660 3.98 - 0 0
SDU 15.3 16.8 16.8 16.8 16.8 +1,500 +9.8% 1,100 336,000 18.67 266.67 0 0
SEB 46.5 0 0 0.00% - 1,487,999 82.67 - 0 0
SED 24.5 24.3 24.3 24.3 24.3 -200 -0.82% 5,600 243,000 13.50 4.45 0 0
SFN 18.1 0 0 0.00% - 51,841 2.88 - 0 0
SGC 106.9 106.2 107.7 107.7 106 -700 -0.65% 1,600 759,073 42.17 7.58 0 0
SGD 20 19 19 19 18.8 -1,000 -5.00% 1,300 76,817 4.27 - 0 0
SGH 25.7 0 0 0.00% - 317,757 17.65 - 0 0
SHE 9.8 9.5 9.8 9.8 9.3 -300 -3.06% 19,200 109,274 6.07 8.92 0 0
SHN 6.1 6.2 6.2 6.2 6.2 +100 +1.64% 100 803,564 44.64 91.18 0 0
SHS 14.1 14.2 14.1 14.4 14 +100 +0.71% 25,748,700 12,701,364 705.63 11.37 3,280,200 1,218,100
SJ1 10.6 10.7 10.7 10.7 10.7 +100 +0.94% 100 465,158 25.84 8.26 0 0
SJE 18.5 18.4 18.5 18.5 18.2 -100 -0.54% 9,100 444,704 24.71 2.87 0 0
SLS 197.1 197.1 197.1 198 197 0 0.00% 3,700 1,929,992 107.22 3.67 1,000 1,600
SMN 12.6 13 13 13 13 +400 +3.17% 100 57,265 3.18 9.52 0 0
SMT 9.1 0 0 0.00% - 49,754 2.76 - 0 0
SPC 9.8 9.2 9.2 9.2 9.2 -600 -6.12% 100 96,876 5.38 - 0 0
SPI 1.8 0 0 0.00% - 30,267 1.68 - 0 0
SRA 3.2 0 0 0.00% - 138,240 7.68 - 0 0
SSM 6 6 6 6 6 0 0.00% 1,200 29,685 1.65 6.52 0 0
STC 17 0 0 0.00% - 96,314 5.35 - 0 0
STP 9 9 9 9 9 0 0.00% 2,200 72,199 4.01 11.70 0 0
SVN 4.1 4.1 4.2 4.3 4 0 0.00% 426,400 86,100 4.78 186.36 0 0
SZB 41.6 41.7 42 42.1 41.6 +100 +0.24% 26,900 1,251,000 69.50 6.76 0 0
TA9 13.6 13.6 13.8 13.8 13.5 0 0.00% 26,300 168,909 9.38 8.10 0 0
TBX 10 0 0 0.00% - 15,103 0.84 - 0 0
TD6 8.8 9 8.9 9.1 8.9 +200 +2.27% 52,700 - - 8.90 0 0
TDT 6.9 6.9 6.9 6.9 6.8 0 0.00% 38,600 164,886 9.16 11.15 0 0
TET 27.1 0 0 0.00% - 154,550 8.59 - 0 0
TFC 77.4 77.5 77.3 77.5 77.3 +100 +0.13% 300 1,304,325 72.46 8.10 0 0
THB 10 0 0 0.00% - 114,246 6.35 - 0 0
THD 28.1 28.2 28.2 28.3 27.9 +100 +0.36% 7,600 10,856,999 603.17 128.77 0 0
THS 16.5 0 0 0.00% - 44,550 2.48 - 0 0
THT 8.3 8.3 8.5 8.5 8.3 0 0.00% 6,300 203,923 11.33 9.09 100 0
TIG 7.4 7.6 7.5 7.6 7.4 +200 +2.7% 1,693,500 1,471,407 81.74 8.33 234,000 50,000
TJC 19.7 0 0 0.00% - 169,420 9.41 - 0 0
TKU 13.5 14.6 13.5 14.6 13.5 +1,100 +8.15% 2,200 105,934 5.89 13.01 100 0
TMB 69.6 69.6 69.6 69.6 69.6 0 0.00% 4,800 1,044,000 58.00 5.23 0 0
TMC 7.6 8 8 8 8 +400 +5.26% 100 99,200 5.51 9.90 0 0
TMX 9.3 9.3 9.3 9.3 9.3 0 0.00% 800 55,800 3.10 43.46 0 800
TNG 21.1 21.3 21.4 22.1 21.3 +200 +0.95% 2,793,200 2,611,406 145.08 8.29 228,000 118,800
TOT 17.6 17.5 17.5 17.5 17.2 -100 -0.57% 18,100 161,137 8.95 6.68 0 600
TPH 11 0 0 0.00% - 23,056 1.28 - 0 0
TPP 10 0 0 0.00% - 450,000 25.00 - 0 0
TSB 34.9 35.6 35.9 35.9 35.6 +700 +2.01% 6,300 240,139 13.34 46.05 100 0
TTC 6.3 6.2 6.1 6.3 5.9 -100 -1.59% 7,300 36,831 2.05 12.09 0 0
TTH 2.6 2.7 2.7 2.7 2.5 +100 +3.85% 159,500 100,912 5.61 - 0 0
TTL 8.2 8.6 8.3 8.6 8.1 +400 +4.88% 2,700 359,942 20.00 - 0 0
TTT 31 0 0 0.00% - 141,677 7.87 - 0 0
TV3 11.6 11.5 11.6 11.6 11.2 -100 -0.86% 28,700 109,449 6.08 10.35 0 0
TV4 14.5 14.6 14.7 14.7 14.6 +100 +0.69% 200 288,810 16.04 9.41 0 0
TVC 9.3 9.5 9.4 9.6 9.3 +200 +2.15% 667,500 1,050,801 58.38 2.97 0 4,000
TVD 10.6 10.5 10.6 10.7 10.5 -100 -0.94% 19,800 472,110 26.23 4.95 0 0
TXM 4.6 4.8 4.7 4.9 4.7 +200 +4.35% 82,000 33,600 1.87 - 0 0
UNI 8 8.5 8 8.5 8 +500 +6.25% 9,400 362,250 20.12 - 0 0
V12 12.8 0 0 0.00% - 148,941 8.27 - 0 0
V21 7.1 7.1 7.2 7.2 7.1 0 0.00% 8,500 85,199 4.73 - 0 0
VBC 20.2 20.2 20.2 20.2 20.2 0 0.00% 700 151,499 8.42 7.01 0 0
VC1 10 0 0 0.00% - 120,000 6.67 - 0 0
VC2 7.9 7.9 7.9 7.9 7.7 0 0.00% 631,400 543,278 30.18 9.33 0 15,200
VC3 28.7 28.5 28.7 28.9 28.4 -200 -0.70% 727,700 3,566,802 198.16 54.49 20,800 34,900
VC6 23.3 24 24.8 24.8 24 +700 +3% 2,300 260,181 14.45 9.63 0 0
VC7 9.2 9.3 9.2 9.4 9.1 +100 +1.09% 574,100 893,642 49.65 62.42 0 200
VC9 4.1 4 4 4.1 4 -100 -2.44% 11,200 66,781 3.71 85.11 0 0
VCC 9.3 9 9 9 9 -300 -3.23% 100 216,000 12.00 28.94 0 0
VCM 8 7.3 7.3 7.3 7.3 -700 -8.75% 1,000 43,800 2.43 12.31 0 0
VCS 48.7 49.4 49.5 49.8 49 +700 +1.44% 215,400 7,904,000 439.11 10.24 20,700 13,800
VDL 10.7 0 0 0.00% - 156,832 8.71 - 0 0
VE1 3.4 3.3 3.4 3.4 3.3 -100 -2.94% 2,700 19,573 1.09 39.76 0 0
VE3 7.4 8 8 8 8 +600 +8.11% 100 10,558 0.59 41.45 0 0
VE4 259.4 0 0 0.00% - 266,663 14.81 - 0 0
VFS 21 21 21.2 21.3 20.4 0 0.00% 3,406,300 2,721,597 151.20 21.45 192,900 74,900
VGP 30.3 30.2 29.5 30.2 29.5 -100 -0.33% 8,100 236,343 13.13 13.94 0 0
VGS 25.1 27.6 25.1 27.6 24.7 +2,500 +9.96% 3,545,300 1,543,727 85.76 14.96 82,000 21,600
VHE 4.3 4.3 4.4 4.4 4.3 0 0.00% 114,100 142,502 7.92 75.44 0 0
VHL 11 0 0 0.00% - 275,000 15.28 - 0 0
VIF 16.9 17.2 16.7 17.2 16.7 +300 +1.78% 300 6,020,000 334.44 17.64 0 0
VIG 6.4 6.5 6.4 6.5 6.4 +100 +1.56% 617,200 293,366 16.30 14.10 5,200 0
VIT 18.5 18.7 18.5 18.8 18.1 +200 +1.08% 13,600 934,994 51.94 17.83 0 0
VLA 11 0 0 0.00% - 43,956 2.44 - 0 0
VMC 6.4 6.5 6.4 6.5 6.4 +100 +1.56% 2,700 169,872 9.44 52.85 0 0
VMS 18.1 17.9 19.5 19.5 17.9 -200 -1.10% 1,000 161,100 8.95 10.48 0 0
VNC 71 69 71 71 68.5 -2,000 -2.82% 18,800 724,469 40.25 20.80 0 0
VNF 14 14 13.9 14 13.9 0 0.00% 35,300 443,805 24.66 7.41 500 0
VNR 21.5 21.6 21.6 21.8 21.4 +100 +0.47% 22,400 3,939,655 218.87 10.01 0 0
VNT 24.4 0 0 0.00% - 406,116 22.56 - 0 0
VSA 23.3 23.3 23.4 23.4 22.9 0 0.00% 8,300 328,448 18.25 14.98 0 0
VSM 14.5 14.7 14.5 14.7 14.2 +200 +1.38% 48,400 73,977 4.11 4.03 0 0
VTC 8.3 8.3 8.3 8.3 8.3 0 0.00% 400 37,592 2.09 10.65 400 0
VTH 7.9 8 8 8 8 +100 +1.27% 100 63,200 3.51 6.86 0 0
VTJ 3.6 0 0 0.00% - 41,040 2.28 - 0 0
VTV 11.7 11.6 11.3 11.7 11.3 -100 -0.85% 10,700 361,918 20.11 - 0 600
VTZ 16.8 16.7 16.8 16.9 16.6 -100 -0.60% 1,546,700 1,271,869 70.66 14.13 0 25,800
WCS 400 415 405 415 400 +15,000 +3.75% 500 1,037,500 57.64 16.55 0 0
WSS 5.1 5.1 5.2 5.2 5 0 0.00% 20,800 256,530 14.25 - 0 0
X20 13.5 13.7 13.3 13.7 13.1 +200 +1.48% 3,300 236,325 13.13 5.29 0 0
PCG - - - - - - - - - - - - - - - - -
合計 367,387,583 20,410.42 6,349,010 4,312,200
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)。