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

2025/11/25 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 257.30
-3.92/-1.50%
売買高（相対取引を含む） 82,605,567 株
（前日比 +88.83%）
値上がり銘柄数 54
値下がり銘柄数 98
変わらず銘柄数 152
総銘柄数 304
売買代金（相対取引を含む） 1,880,114 百万VND
（前日比 +111.39%）
HNX30 558.56 -12.50 -2.19%
LARGE 256.71 -4.51 -1.73%
MID/SMALL 937.24 -2.22 -0.24%
VNX Allshare 2,828.02 -18.14 -0.64%
前日終値 261.22 (11/24) 
始値 260.89
高値 261.93
安値 256.51
年初来高値 286.45 (08/19) 
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) 2,703,440 2,658,530 44,910
産業トレンド
-0.29 -0.27 -0.44 -1.36 +0.69 -1.52
+1.30 -0.07 -0.54 -0.91 -0.16 - -
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（2025/11/25 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 6.9 6.8 6.9 6.9 6.6 -100 -1.45% 441,200 469,116 27.92 - 0 3,000
ADC 20.4 20.1 20.1 20.1 20.1 -300 -1.47% 100 79,957 4.76 7.16 0 0
ALT 13 12 12 12 12 -1,000 -7.69% 300 68,841 4.10 21.74 0 0
AMC 20.4 20.4 21 21 20.4 0 0.00% 600 58,140 3.46 10.73 0 0
AME 8.1 0 0 0.00% - 528,120 31.44 - 0 0
AMV 2 0 0 0.00% - 262,211 15.61 - 0 0
API 7.1 7.1 7.2 7.2 6.9 0 0.00% 218,800 596,996 35.54 - 0 9,900
APS 7.9 7.4 8 8 7.3 -500 -6.33% 1,445,100 614,200 36.56 28.24 57,500 88,800
ARM 26.3 0 0 0.00% - 81,827 4.87 - 0 0
ATS 27 0 0 0.00% - 94,500 5.63 - 0 0
BAB 12.5 12.4 12.5 12.5 12.4 -100 -0.80% 1,900 12,439,916 740.47 10.98 0 0
BAX 35.8 35 35 35 35 -800 -2.23% 100 287,000 17.08 11.00 0 0
BBS 13.2 0 0 0.00% - 79,200 4.71 - 0 0
BCC 7.9 7.9 7.9 8 7.7 0 0.00% 60,700 973,358 57.94 - 0 100
BCF 40.9 40.6 41 41 40.6 -300 -0.73% 600 1,541,370 91.75 13.33 0 0
BED 25.8 0 0 0.00% - 77,400 4.61 - 0 0
BKC 22.1 22.4 22.5 22.5 22.2 +300 +1.36% 9,400 525,850 31.30 5.07 0 0
BNA 7.7 7.9 7.7 8.1 7.7 +200 +2.6% 111,700 246,870 14.69 3.89 0 0
BPC 11.2 12.3 12.3 12.3 12.3 +1,100 +9.82% 5,700 46,740 2.78 42.56 0 0
BSC 13.6 0 0 0.00% - 42,850 2.55 - 0 0
BTS 5.3 5.3 5.2 5.3 5.2 0 0.00% 3,000 654,867 38.98 - 0 0
BTW 58.9 53.1 53.1 53.1 53.1 -5,800 -9.85% 100 497,016 29.58 10.56 0 0
BVS 32 31.1 32 32.1 31 -900 -2.81% 359,300 2,245,425 133.66 11.57 0 23,800
BXH 17.1 18.5 18.8 18.8 18.5 +1,400 +8.19% 5,200 55,723 3.32 97.88 0 0
C69 12.8 13 12.8 13.3 12.7 +200 +1.56% 177,600 803,400 47.82 47.45 16,500 8,000
CAG 6.8 6.8 6.7 6.8 6.7 0 0.00% 2,700 93,840 5.59 - 0 0
CAN 30.4 0 0 0.00% - 152,000 9.05 - 0 0
CAP 40.8 40.6 40.8 40.9 40.6 -200 -0.49% 6,000 619,961 36.90 13.89 0 0
CAR 16.6 0 0 0.00% - 92,379 5.50 - 0 0
CCR 12.2 12.7 12.1 12.7 12.1 +500 +4.1% 1,100 310,561 18.49 18.98 0 0
CDN 33.3 33.1 33.3 33.3 33.1 -200 -0.60% 4,000 3,276,900 195.05 10.87 0 0
CEO 25.6 24.7 25.7 26.1 23.3 -900 -3.52% 17,348,800 14,015,177 834.24 67.86 508,400 368,900
CET 9 0 0 0.00% - 54,450 3.24 - 0 0
CIA 9.7 9.7 9.6 9.8 9.6 0 0.00% 6,700 181,014 10.77 40.08 0 0
CJC 24 0 0 0.00% - 192,000 11.43 - 0 0
CKV 13.5 14.3 12.4 14.5 12.4 +800 +5.93% 30,700 57,372 3.41 20.69 0 0
CLH 21.5 0 0 0.00% - 258,000 15.36 - 0 0
CLM 66.8 72.3 66.8 72.3 66.8 +5,500 +8.23% 1,200 795,300 47.34 5.34 0 0
CMC 8.2 8.2 8.2 8.2 8.2 0 0.00% 100 41,888 2.49 256.25 0 0
CMS 8.8 8.7 8.2 8.8 8.2 -100 -1.14% 46,800 221,437 13.18 44.85 0 0
CPC 17.6 17.6 17.6 17.6 17.6 0 0.00% 1,200 71,834 4.28 8.34 1,100 0
CSC 17.7 17.2 18 18 17.2 -500 -2.82% 21,100 643,434 38.30 100.58 0 0
CST 13.5 13.7 13.6 13.8 13.6 +200 +1.48% 55,400 587,001 34.94 4.51 0 0
CTB 18.3 17.6 17.5 17.6 17.5 -700 -3.83% 2,300 361,151 21.50 5.09 0 0
CTP 10.3 11.3 10.7 11.3 10.1 +1,000 +9.71% 866,200 136,730 8.14 332.35 200 0
CTT 21.6 0 0 0.00% - 101,463 6.04 - 0 0
CX8 9.2 0 0 0.00% - 23,495 1.40 - 0 0
D11 10.5 10.5 10.5 10.5 10.5 0 0.00% 4,700 86,294 5.14 24.53 0 0
DAD 18.3 17.4 17.4 17.4 17.4 -900 -4.92% 500 81,070 4.83 9.48 0 0
DAE 12.6 0 0 0.00% - 24,263 1.44 - 0 0
DC2 7 0 0 0.00% - 79,133 4.71 - 0 0
DDG 1.6 0 0 0.00% - 127,744 7.60 - 0 0
DHP 11.6 0 0 0.00% - 110,110 6.55 - 0 0
DHT 76 75.7 76 76 74 -300 -0.39% 1,700 6,233,158 371.02 86.81 0 0
DIH 12 11.8 12 12 11.8 -200 -1.67% 2,800 81,351 4.84 6.08 0 0
DL1 6.7 6.5 6.4 6.8 6.4 -200 -2.99% 707,600 690,535 41.10 541.67 8,200 10,000
DNC 49.5 0 0 0.00% - 496,717 29.57 - 0 0
DNP 20 0 0 0.00% - 2,819,321 167.82 - 0 0
DP3 52 51.5 52 52 51.5 -500 -0.96% 2,100 1,107,247 65.91 9.14 0 0
DS3 6.2 6.3 6.2 6.7 6.2 +100 +1.61% 47,200 67,219 4.00 7.62 0 0
DST 9 9 8.9 9 8.8 0 0.00% 51,400 290,700 17.30 163.64 0 0
DTD 17.9 17.8 17.9 18.2 17.5 -100 -0.56% 334,600 1,187,012 70.66 7.27 8,100 106,400
DTG 16.2 15 15.3 15.3 15 -1,200 -7.41% 1,000 144,080 8.58 5.42 0 0
DTK 11.5 11.3 11 11.4 11 -200 -1.74% 2,700 7,715,272 459.24 11.15 0 0
DVM 6.5 6.5 6.6 6.6 6.4 0 0.00% 176,800 305,876 18.21 5.81 0 0
DXP 11 10.6 9.9 11 9.9 -400 -3.64% 378,500 635,047 37.80 11.80 0 7,700
EBS 11.6 0 0 0.00% - 115,601 6.88 - 0 0
ECI 9 0 0 0.00% - 15,840 0.94 - 0 0
EID 23.1 23.1 23.1 23.1 23.1 0 0.00% 900 346,500 20.63 5.08 0 0
EVS 5.9 6 6 6.1 5.9 +100 +1.69% 175,100 988,804 58.86 57.69 0 0
FID 1.5 0 0 0.00% - 37,074 2.21 - 0 0
GDW 37.1 0 0 0.00% - 352,450 20.98 - 0 0
GIC 16.5 0 0 0.00% - 199,980 11.90 - 0 0
GKM 2.4 0 0 0.00% - 75,442 4.49 - 0 0
GLT 21 0 0 0.00% - 196,370 11.69 - 0 0
GMA 31.7 0 0 0.00% - 634,000 37.74 - 0 0
GMX 15.9 16 15.9 16 15.6 +100 +0.63% 1,300 144,551 8.60 11.62 0 0
HAD 13.6 13.8 13.8 13.8 13.8 +200 +1.47% 100 55,200 3.29 11.14 0 0
HAT 34 0 0 0.00% - 106,182 6.32 - 0 0
HBS 5.7 0 0 0.00% - 188,099 11.20 - 0 0
HCC 23.7 23.7 23.7 23.8 23.7 0 0.00% 700 154,490 9.20 12.31 0 0
HCT 12 0 0 0.00% - 24,197 1.44 - 0 0
HDA 6.1 6.1 6.1 6.3 6 0 0.00% 6,400 168,360 10.02 11.57 0 0
HEV 9 0 0 0.00% - 9,000 0.54 - 0 0
HGM 255 254 257.5 257.5 250.5 -1,000 -0.39% 3,100 3,200,400 190.50 17.65 0 0
HHC 129.8 0 0 0.00% - 2,131,965 126.90 - 0 0
HJS 27.2 27.2 27.2 27.2 27.1 0 0.00% 4,700 571,197 34.00 12.12 0 0
HKT 14 13.7 13.7 13.7 13.7 -300 -2.14% 2,000 84,050 5.00 326.19 0 0
HLC 18.1 18.5 19.5 19.9 18 +400 +2.21% 178,000 470,181 27.99 5.36 2,900 12,000
HLD 18.3 18.3 18.3 18.3 18.2 0 0.00% 29,500 1,006,499 59.91 97.86 0 4,400
HMH 15.2 0 0 0.00% - 200,638 11.94 - 0 0
HMR 11.5 11.6 11.5 11.6 11.5 +100 +0.87% 1,800 65,104 3.88 10.79 0 0
HOM 4.9 4.8 4.8 4.8 4.8 -100 -2.04% 700 345,589 20.57 - 0 0
HTC 29.7 0 0 0.00% - 490,050 29.17 - 0 0
HUT 17.1 16.4 15.6 17.2 15.6 -700 -4.09% 3,184,300 17,519,884 1,042.85 93.71 138,600 416,200
HVT 30.4 30 30.5 30.5 29.9 -400 -1.32% 19,200 824,101 49.05 4.32 0 0
ICG 18.8 18.8 18.7 18.8 18.7 0 0.00% 1,000 330,354 19.66 1,253.33 0 0
IDC 40 39.8 36.1 41.3 36.1 -200 -0.50% 3,233,800 15,104,053 899.05 6.66 642,900 174,000
IDJ 5.4 5.3 5.5 5.6 5.3 -100 -1.85% 494,200 919,498 54.73 9.62 0 53,400
IDV 26.4 26.5 26.5 26.5 26.4 +100 +0.38% 8,200 1,092,775 65.05 7.65 0 0
INC 22 0 0 0.00% - 44,000 2.62 - 0 0
INN 42.1 42.4 42 42.4 41.9 +300 +0.71% 1,200 1,144,800 68.14 7.03 0 0
IPA 18.6 18.1 18.6 18.6 18.1 -500 -2.69% 184,000 3,870,428 230.38 9.41 0 34,200
ITQ 2.9 2.8 2.9 2.9 2.8 -100 -3.45% 53,300 89,161 5.31 84.85 0 0
IVS 8.7 8.9 8.9 9 8.8 +200 +2.3% 57,600 933,818 55.58 36.03 55,900 1,000
KDM 21.9 20.9 21.5 22 20.8 -1,000 -4.57% 76,600 158,777 9.45 122.22 0 0
KHS 17.1 16.6 16.9 16.9 16.4 -500 -2.92% 14,800 230,816 13.74 8.50 0 0
KKC 5.8 0 0 0.00% - 30,159 1.80 - 0 0
KMT 10 0 0 0.00% - 98,466 5.86 - 0 0
KSD 4.3 0 0 0.00% - 51,600 3.07 - 0 0
KSF 76.4 74.4 76.5 76.5 74 -2,000 -2.62% 29,500 22,320,000 1,328.57 32.86 0 0
KST 12.8 0 0 0.00% - 76,698 4.57 - 0 0
KSV 148 144 148 148.5 144 -4,000 -2.70% 60,100 28,800,000 1,714.29 22.57 0 0
KTS 37.5 0 0 0.00% - 190,125 11.32 - 0 0
L14 31.6 30.8 31.6 31.7 30.8 -800 -2.53% 63,900 950,467 56.58 55.40 100 6,200
L18 26.3 26 26 26.2 26 -300 -1.14% 27,900 1,189,235 70.79 4.86 0 0
L40 93.5 93.5 92 93.5 90.7 0 0.00% 38,700 1,009,800 60.11 7.85 0 2,000
LAS 16.7 16.7 16.7 16.8 16.6 0 0.00% 276,600 1,884,702 112.18 12.42 0 16,800
LBE 39.5 40 40 40 40 +500 +1.27% 200 79,997 4.76 27.62 0 0
LCD 19.6 0 0 0.00% - 29,399 1.75 - 0 0
LDP 11.2 11.3 11.3 11.4 11.3 +100 +0.89% 5,000 150,721 8.97 20.73 0 0
LHC 112.4 111 112.5 112.5 109.8 -1,400 -1.25% 13,500 1,598,400 95.14 23.87 0 2,200
LIG 4.4 4.5 4.5 4.5 4.4 +100 +2.27% 117,300 423,993 25.24 204.55 0 0
MAC 17.2 17.2 17.3 17.3 16.6 0 0.00% 3,600 390,602 23.25 5.54 0 200
MAS 33.1 34.9 34.9 34.9 34.9 +1,800 +5.44% 100 148,942 8.87 38.61 0 0
MBG 3.4 3.4 3.5 3.5 3.4 0 0.00% 179,500 408,743 24.33 14.91 0 0
MBS 29.4 28.4 29.4 29.5 28.3 -1,000 -3.40% 3,421,400 18,706,988 1,113.51 21.10 51,300 368,500
MCC 13.7 0 0 0.00% - 68,310 4.07 - 0 0
MCF 7.4 7.5 7.5 7.5 7.5 +100 +1.35% 9,800 80,834 4.81 9.79 0 0
MCO 7.3 7.3 7.2 7.3 6.7 0 0.00% 8,200 29,959 1.78 146.00 0 0
MDC 9.8 10.2 9.8 10.4 9.8 +400 +4.08% 14,500 218,467 13.00 4.10 0 0
MED 25.2 0 0 0.00% - 312,732 18.62 - 0 0
MEL 6.1 6.4 6.3 6.4 6.3 +300 +4.92% 400 96,000 5.71 11.85 0 0
MIC 13.3 12.9 12.9 12.9 12.9 -400 -3.01% 300 110,262 6.56 6.82 0 0
MKV 15 15.3 14 15.3 14 +300 +2% 500 76,500 4.55 10.44 0 0
MST 5.4 5.4 5.4 5.5 5.3 0 0.00% 1,736,400 451,463 26.87 23.89 179,400 20,100
MVB 17 16.8 17 17 16.8 -200 -1.18% 900 1,764,000 105.00 9.15 0 100
NAG 8.4 8.3 8.4 8.5 8.3 -100 -1.19% 106,900 320,548 19.08 10.74 0 0
NAP 12 0 0 0.00% - 258,206 15.37 - 0 0
NBC 8.6 9 8.7 9.1 8.7 +400 +4.65% 210,000 332,992 19.82 8.97 0 0
NBP 7.5 7.5 7.5 7.5 7.5 0 0.00% 4,600 96,491 5.74 - 0 0
NBW 34.3 31.8 31.8 31.8 31.8 -2,500 -7.29% 100 346,620 20.63 11.44 0 0
NDN 11.5 11.5 11.4 11.5 11.4 0 0.00% 201,000 824,066 49.05 22.86 0 0
NDX 6 6 6 6 5.8 0 0.00% 160,500 57,525 3.42 375.00 0 0
NET 69.5 68.8 69.5 69.5 68.8 -700 -1.01% 800 1,541,008 91.73 7.46 0 0
NFC 60 60 60 60 60 0 0.00% 6,600 943,876 56.18 21.10 0 0
NHC 21.5 0 0 0.00% - 65,393 3.89 - 0 0
NRC 6 6 6 6.1 5.9 0 0.00% 282,400 555,587 33.07 - 0 15,200
NSH 4.5 4.5 4.5 4.5 4.4 0 0.00% 35,700 93,120 5.54 49.45 0 0
NST 12.7 12.8 12.8 12.8 12.8 +100 +0.79% 400 143,386 8.53 7.83 0 400
NTH 57.8 57.8 57.8 57.8 56.1 0 0.00% 1,300 624,359 37.16 12.82 0 0
NTP 63.6 62.6 63.6 63.6 62.3 -1,000 -1.57% 128,200 10,706,993 637.32 13.43 40 13,900
NVB 14 13.8 14 14.2 13.6 -200 -1.43% 100,900 16,209,932 964.88 - 8,300 7,300
OCH 6.3 6.4 6.3 6.5 6.3 +100 +1.59% 161,500 1,280,000 76.19 7.20 0 1,900
ONE 5.7 5.4 5.7 5.8 5.2 -300 -5.26% 15,100 42,626 2.54 33.33 0 0
PBP 12.6 12.7 12.5 12.7 12.5 +100 +0.79% 5,600 60,954 3.63 9.36 0 0
PCE 20.2 0 0 0.00% - 202,000 12.02 - 0 0
PCH 20.6 20.1 20.6 20.7 20.1 -500 -2.43% 90,900 486,419 28.95 39.18 0 0
PCT 10.6 10.9 10.9 10.9 10.9 +300 +2.83% 100 545,387 32.46 6.68 0 0
PDB 25.9 25 25.9 25.9 24.7 -900 -3.47% 10,000 222,750 13.26 27.75 0 0
PEN 8.1 0 0 0.00% - 40,500 2.41 - 0 0
PGN 6.6 6.7 6.6 7.1 6.5 +100 +1.52% 132,000 63,415 3.77 83.75 0 0
PGS 49 49.5 44.1 49.5 44.1 +500 +1.02% 800 2,474,940 147.32 23.58 0 0
PGT 8.9 8.2 8.1 8.3 8.1 -700 -7.87% 4,500 75,783 4.51 16.14 0 600
PHN 67.5 0 0 0.00% - 489,639 29.15 - 0 0
PIA 28.7 28.7 28.7 28.7 28.7 0 0.00% 400 111,930 6.66 8.00 0 0
PIC 17.2 17.2 16.9 17.2 16.9 0 0.00% 400 573,446 34.13 19.98 0 0
PJC 24.8 0 0 0.00% - 181,706 10.82 - 0 0
PLC 26 25.7 26.1 26.1 25.6 -300 -1.15% 114,600 2,076,497 123.60 48.04 0 27,400
PMB 10.1 10 10 10.1 9.8 -100 -0.99% 7,400 120,000 7.14 15.53 0 0
PMC 180 170.3 170.3 170.3 170.3 -9,700 -5.39% 100 1,589,337 94.60 27.17 0 0
PMP 13 0 0 0.00% - 54,600 3.25 - 0 0
PMS 34 34 34 34 34 0 0.00% 1,700 244,860 14.58 8.14 0 0
POT 20 19.9 18.4 19.9 18.4 -100 -0.50% 200 386,657 23.02 115.03 0 0
PPE 12.8 0 0 0.00% - 25,600 1.52 - 0 0
PPP 19.7 0 0 0.00% - 173,360 10.32 - 0 0
PPS 11 0 0 0.00% - 165,000 9.82 - 0 0
PPT 15.1 15.1 15.1 15.2 15.1 0 0.00% 213,500 296,638 17.66 29.38 0 0
PPY 8.9 0 0 0.00% - 83,161 4.95 - 0 0
PRC 13.5 13.2 13.5 13.5 12.6 -300 -2.22% 17,600 15,840 0.94 8.02 0 0
PRE 23.3 22.5 23.5 23.6 22.5 -800 -3.43% 9,000 2,349,000 139.82 12.78 700 1,000
PSC 11.1 0 0 0.00% - 79,920 4.76 - 0 0
PSD 15.7 15.4 15.6 15.9 15.4 -300 -1.91% 126,300 798,150 47.51 9.88 0 0
PSE 10.9 10.8 10.8 10.8 10.8 -100 -0.92% 300 135,000 8.04 8.96 0 0
PSI 8.1 7.8 8 8.1 7.8 -300 -3.70% 138,900 466,762 27.78 18.01 30,000 0
PSW 7.7 7.7 7.7 7.7 7.6 0 0.00% 15,700 130,900 7.79 17.30 0 0
PTD 6.8 7.4 7.4 7.4 7.4 +600 +8.82% 1,600 37,000 2.20 - 0 0
PTI 36.2 36.1 36.1 36.1 36.1 -100 -0.28% 200 4,353,376 259.13 9.02 0 0
PTS 10.5 10.7 10.5 10.7 10.3 +200 +1.9% 7,200 59,578 3.55 15.60 0 0
PTX 25.2 0 0 0.00% - 162,098 9.65 - 0 0
PV2 2.7 2.7 2.7 2.8 2.6 0 0.00% 49,900 99,546 5.93 - 0 0
PVB 28.5 28.3 28.4 28.6 28.1 -200 -0.70% 155,400 611,280 36.39 42.05 2,900 0
PVC 10.9 10.8 9.9 11 9.9 -100 -0.92% 530,100 876,900 52.20 600.00 0 0
PVG 6.1 5.9 6 6.1 5.9 -200 -3.28% 48,900 235,991 14.05 18.44 0 0
PVI 90.2 86.6 87 90.4 86 -3,600 -3.99% 86,200 20,285,344 1,207.46 24.35 0 30,100
PVS 33.1 33.2 33.1 33.8 33 +100 +0.3% 3,380,800 15,868,481 944.55 17.26 497,500 164,720
QHD 38.1 41.9 41.9 41.9 41.9 +3,800 +9.97% 100 277,776 16.53 17.17 0 0
QST 29.7 0 0 0.00% - 96,228 5.73 - 0 0
QTC 23.5 0 0 0.00% - 63,450 3.78 - 0 0
RCL 13.7 0 0 0.00% - 193,660 11.53 - 0 0
S55 56 0 0 0.00% - 560,000 33.33 - 0 0
S99 9.1 9.1 9.2 9.2 9.1 0 0.00% 69,200 902,122 53.70 22.58 0 0
SAF 52.3 52 52 52 52 -300 -0.57% 2,400 626,423 37.29 16.92 0 0
SCG 65.9 66.2 65.8 66.3 65.8 +300 +0.46% 27,200 5,627,000 334.94 28.45 0 0
SCI 9.5 9.5 9.5 9.5 9.4 0 0.00% 8,000 289,668 17.24 9,500.00 0 0
SD5 9 9.1 9 9.1 8.9 +100 +1.11% 6,200 236,599 14.08 10.01 0 3,400
SD9 11.5 11.5 11.5 11.5 11.4 0 0.00% 28,000 393,691 23.43 15.56 0 12,600
SDA 2.9 0 0 0.00% - 75,997 4.52 - 0 0
SDC 9 0 0 0.00% - 23,487 1.40 - 0 0
SDG 11 0 0 0.00% - 111,540 6.64 - 0 0
SDN 27.5 0 0 0.00% - 83,502 4.97 - 0 0
SDU 18.9 0 0 0.00% - 378,000 22.50 - 0 0
SEB 48 48 48 48 48 0 0.00% 200 1,535,999 91.43 14.04 0 0
SED 20.4 20.4 20.5 20.5 20.4 0 0.00% 3,700 204,000 12.14 3.74 0 0
SFN 21.6 0 0 0.00% - 61,866 3.68 - 0 0
SGC 83.4 82.7 81.1 82.7 81 -700 -0.84% 500 591,105 35.18 5.90 0 0
SGD 20 0 0 0.00% - 80,860 4.81 - 0 0
SGH 27 0 0 0.00% - 333,831 19.87 - 0 0
SHE 7.3 7 7 7.3 7 -300 -4.11% 5,200 104,672 6.23 6.57 0 0
SHN 4.7 4.7 4.6 4.7 4.5 0 0.00% 16,400 609,154 36.26 69.12 0 0
SHS 21.5 20.6 19.6 21.6 19.6 -900 -4.19% 19,483,700 18,425,922 1,096.78 16.49 406,800 195,300
SJ1 11 0 0 0.00% - 478,200 28.46 - 0 0
SJE 18.9 19.8 19 20.3 19 +900 +4.76% 201,800 478,540 28.48 3.09 0 0
SLS 165.9 164 166 166 164 -1,900 -1.15% 3,500 1,605,879 95.59 3.05 0 100
SMN 11.5 11.4 11.4 11.4 11.4 -100 -0.87% 1,200 50,217 2.99 8.35 0 0
SMT 12.4 11.5 12.4 12.4 11.5 -900 -7.26% 12,000 75,448 4.49 52.51 0 0
SPC 8.5 0 0 0.00% - 89,505 5.33 - 0 0
SRA 2.6 0 0 0.00% - 112,320 6.69 - 0 0
SSM 5.1 0 0 0.00% - 25,232 1.50 - 0 0
STC 17 15.3 15.3 15.3 15.3 -1,700 -10.00% 1,900 86,683 5.16 8.50 0 0
STP 8.2 0 0 0.00% - 65,781 3.92 - 0 0
SVN 2.8 2.8 2.8 2.9 2.7 0 0.00% 58,700 58,800 3.50 127.27 0 0
SZB 37.4 37.6 37.3 37.6 37.3 +200 +0.53% 200 1,128,000 67.14 6.09 0 0
TA9 11.8 11.8 11.5 11.8 11.5 0 0.00% 2,700 146,553 8.72 7.03 0 0
TBX 10.2 0 0 0.00% - 15,405 0.92 - 0 0
TD6 7.1 7.3 7.1 7.4 7.1 +200 +2.82% 69,800 - - 7.22 0 0
TDT 6.5 6.5 6.5 6.5 6.4 0 0.00% 27,300 155,327 9.25 10.50 0 0
TET 30 0 0 0.00% - 171,088 10.18 - 0 0
TFC 58.6 57.9 63.5 63.5 55.5 -700 -1.19% 4,800 974,457 58.00 6.05 0 0
THB 8.4 0 0 0.00% - 95,966 5.71 - 0 0
THD 30 29.9 30.1 30.1 29.6 -100 -0.33% 5,700 11,511,499 685.21 136.53 0 0
THS 12.4 0 0 0.00% - 33,480 1.99 - 0 0
THT 8 8.1 8 8.1 7.7 +100 +1.25% 119,000 199,009 11.85 8.87 0 90,900
TIG 7.8 7.7 7.8 7.9 7.6 -100 -1.28% 479,600 1,490,768 88.74 8.44 500 78,800
TJC 13.7 0 0 0.00% - 117,820 7.01 - 0 0
TKU 14.4 14 14 14 14 -400 -2.78% 1,000 101,580 6.05 12.48 0 0
TMB 55 54 55 55 54 -1,000 -1.82% 7,100 810,000 48.21 4.06 0 0
TMC 7.8 0 0 0.00% - 96,720 5.76 - 0 0
TMX 8.2 0 0 0.00% - 49,200 2.93 - 0 0
TNG 19.5 19.1 19.6 19.6 19.1 -400 -2.05% 772,500 2,341,683 139.39 7.44 22,000 54,600
TOT 15.9 16 15.8 16 15.8 +100 +0.63% 200 147,325 8.77 6.11 0 0
TPP 10.5 10.5 10.5 10.5 10.5 0 0.00% 500 660,306 39.30 11.36 500 0
TSB 35.8 34.8 34.3 35.5 32.3 -1,000 -2.79% 19,200 234,743 13.97 45.02 800 0
TTC 9.7 0 0 0.00% - 57,623 3.43 - 0 0
TTH 2.5 2.4 2.4 2.5 2.4 -100 -4.00% 30,300 89,700 5.34 - 0 0
TTL 8.9 8.4 9.3 9.3 8.4 -500 -5.62% 8,400 351,571 20.93 - 0 0
TTT 33.9 0 0 0.00% - 154,930 9.22 - 0 0
TV3 16 0 0 0.00% - 152,277 9.06 - 0 0
TV4 15.2 15 15 15 15 -200 -1.32% 1,800 296,722 17.66 9.67 0 0
TVC 9.4 9.4 9.4 9.5 9.4 0 0.00% 98,400 1,039,740 61.89 2.94 0 0
TVD 10.3 10.6 10.3 10.8 10.3 +300 +2.91% 109,400 476,606 28.37 5.00 0 0
TXM 4.7 5.1 5 5.1 5 +400 +8.51% 1,000 35,700 2.13 - 0 0
UNI 8.9 0 0 0.00% - 379,297 22.58 - 0 0
V12 12.7 0 0 0.00% - 147,777 8.80 - 0 0
V21 7 0 0 0.00% - 83,999 5.00 - 0 0
VBC 20.2 0 0 0.00% - 151,499 9.02 - 0 0
VC1 11.8 0 0 0.00% - 141,600 8.43 - 0 0
VC2 6.9 6.8 6.9 6.9 6.7 -100 -1.45% 293,600 467,632 27.84 8.03 0 16,800
VC3 27.9 27.9 27.9 28 27.6 0 0.00% 833,600 3,491,711 207.84 53.35 0 3,000
VC6 25 24.7 25 25 24.7 -300 -1.20% 900 267,770 15.94 9.91 0 0
VC7 10.6 10.4 10.6 10.7 10.4 -200 -1.89% 146,900 999,342 59.48 69.80 500 1,300
VC9 3.6 3.6 3.6 3.6 3.6 0 0.00% 800 60,103 3.58 76.60 0 0
VCC 9.9 9.5 9.5 9.5 9.5 -400 -4.04% 3,000 228,000 13.57 30.55 0 0
VCM 10 9.7 9.9 10 9.7 -300 -3.00% 6,000 58,200 3.46 16.36 0 0
VCS 46.8 46.7 46.8 47.1 46.3 -100 -0.21% 48,200 7,472,000 444.76 9.68 0 5,410
VDL 8.7 8.5 8.5 8.5 8.5 -200 -2.30% 100 124,586 7.42 250.00 0 0
VE1 3.4 0 0 0.00% - 20,166 1.20 - 0 0
VE3 8.6 0 0 0.00% - 11,350 0.68 - 0 0
VE4 260 0 0 0.00% - 267,280 15.91 - 0 0
VFS 15.4 16.1 13.9 16.8 13.9 +700 +4.55% 3,642,300 2,253,476 134.14 16.45 44,400 162,000
VGP 28.3 28.1 28.3 28.3 27.7 -200 -0.71% 12,100 219,908 13.09 12.97 0 0
VGS 28.5 27.7 28.5 28.8 27.5 -800 -2.81% 941,500 1,704,219 101.44 15.01 14,800 17,900
VHE 4.1 4.1 4.2 4.2 4.1 0 0.00% 216,300 135,874 8.09 71.93 0 0
VHL 10.2 10.7 10.7 10.7 10.7 +500 +4.9% 100 267,500 15.92 - 0 0
VIF 15.4 15.4 15.4 15.4 15.4 0 0.00% 800 5,390,000 320.83 15.79 0 0
VIG 5.7 5.7 5.8 5.9 5.7 0 0.00% 75,600 257,260 15.31 12.36 0 0
VIT 18.4 0 0 0.00% - 919,994 54.76 - 0 0
VLA 8.8 0 0 0.00% - 35,165 2.09 - 0 0
VMC 6.1 6 6 6 5.9 -100 -1.64% 5,400 156,805 9.33 48.78 0 0
VMS 35.9 0 0 0.00% - 323,100 19.23 - 0 0
VNC 35 0 0 0.00% - 734,969 43.75 - 0 0
VNF 15.7 15.8 15.8 15.8 15.8 +100 +0.64% 100 500,866 29.81 8.36 0 100
VNR 20.3 20.2 20.3 20.4 20.2 -100 -0.49% 13,400 4,052,731 241.23 9.36 0 0
VNT 32.6 0 0 0.00% - 542,598 32.30 - 0 0
VSA 20.2 20.4 20.4 20.4 20.4 +200 +0.99% 100 287,568 17.12 13.12 0 0
VSM 14.9 14.9 14.9 14.9 14.9 0 0.00% 1,200 74,984 4.46 4.08 0 0
VTC 11.8 12.9 12.9 12.9 12.9 +1,100 +9.32% 9,100 58,426 3.48 16.56 0 1,800
VTH 8.7 0 0 0.00% - 68,730 4.09 - 0 0
VTJ 3.6 3.4 3.5 3.5 3.4 -200 -5.56% 800 38,760 2.31 121.43 0 0
VTV 13.9 14 13.9 14 13.7 +100 +0.72% 136,500 436,798 26.00 - 0 0
VTZ 18.4 18.3 18.4 18.5 18.3 -100 -0.54% 1,104,400 1,393,725 82.96 15.48 2,600 14,100
WCS 279.9 280.2 279.9 280.2 279.9 +300 +0.11% 200 840,600 50.04 11.18 0 0
WSS 6.8 6.6 6.8 6.8 6.6 -200 -2.94% 28,800 331,980 19.76 - 0 0
X20 12.4 12.4 12.2 12.4 12.1 0 0.00% 700 213,900 12.73 4.78 0 0
合計 389,841,935 23,204.88 2,703,440 2,658,530
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