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

2024/06/25 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 240.19
+0.45/+0.19%
売買高 46,091,425 株
(前日比 -58.11%)
売買高(相対取引を含む) 51,062,860 株
(前日比 -56.46%)
値上がり銘柄数 85
値下がり銘柄数 86
変わらず銘柄数 144
総銘柄数 315
売買代金 881,424 百万VND
(前日比 -62.04%)
売買代金(相対取引を含む) 1,034,635 百万VND
(前日比 -58.31%)
HNX30 523.71 +3.44 +0.66%
LARGE 241.15 +0.57 +0.24%
MID/SMALL 847.69 -0.60 -0.07%
VNX Allshare 2,086.63 5.99 0.29%
前日終値 239.74 (06/24) 
始値 236.89
高値 240.79
安値 236.89 
年初来高値 248.36 (06/13) 
年初来安値 220.80 (04/19) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 1,974,280 978,570 995,710
産業トレンド
+1.38 +0.11 -0.65 -0.12 -0.92 -0.75
-0.80 -0.07 +0.50 +0.31 -0.68 - -
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2024/06/25 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 5.9 5.7 5.8 5.9 5.6 -200 -3.39% 371,100 393,230 24.58 - 0 18,200
ADC 19.8 19.8 19.8 19.8 19.8 0 0.00% 1,200 78,763 4.92 6.92 0 0
ALT 14 14 14 14 13 0 0.00% 700 80,314 5.02 11.44 0 0
AMC 17 17 17 17 17 0 0.00% 1,800 48,450 3.03 8.97 0 0
AME 7.1 7.1 7.1 7.1 7.1 0 0.00% 200 462,920 28.93 21.85 0 0
AMV 3.4 3.5 3.4 3.5 3.4 +100 +2.94% 319,400 458,870 28.68 33.33 0 0
API 7.9 7.8 7.9 8.2 7.8 -100 -1.27% 750,100 655,855 40.99 - 0 0
APS 7.7 7.4 7.7 7.8 7.4 -300 -3.90% 689,400 614,200 38.39 - 100 12,000
ARM 33.9 37.2 35 37.2 35 +3,300 +9.73% 1,000 115,740 7.23 29.62 0 0
ATS 14.7 0 0 0 0 0 0.00% - 51,450 3.22 - 0 0
BAB 12.1 12.2 12.2 12.2 12.2 +100 +0.83% 2,300 10,930,390 683.15 11.83 0 0
BAX 41.7 41.7 41.7 41.7 41.7 0 0.00% 2,500 341,940 21.37 13.83 2,000 0
BBS 10.5 10 10 10 10 -500 -4.76% 800 60,000 3.75 10.60 0 0
BCC 8.9 9 8.9 9.1 8.8 +100 +1.12% 179,900 1,108,888 69.31 - 200 30
BCF 29.5 0 0 0 0 0 0.00% - 952,354 59.52 - 0 0
BDB 11.3 0 0 0 0 0 0.00% - 12,729 0.80 - 0 0
BED 30.8 0 0 0 0 0 0.00% - 92,400 5.78 - 0 0
BKC 7.8 7.4 8 8.5 7.1 -400 -5.13% 30,300 86,859 5.43 16.93 0 0
BNA 14.5 14.1 14.5 14.6 14 -400 -2.76% 273,200 352,498 22.03 7.70 0 0
BPC 8.6 9.1 8.2 9.1 8.1 +500 +5.81% 9,100 34,580 2.16 30.64 0 0
BSC 13.3 0 0 0 0 0 0.00% - 41,905 2.62 - 0 0
BST 14.5 15.3 15.5 15.5 15.3 +800 +5.52% 200 16,830 1.05 9.22 0 0
BTS 5.7 5.5 5.6 5.7 5.5 -200 -3.51% 27,700 679,579 42.47 - 0 600
BTW 38.9 0 0 0 0 0 0.00% - 364,104 22.76 - 0 0
BVS 41.1 42 41.1 42.2 41 +900 +2.19% 540,700 3,032,406 189.53 20.47 73,400 10,100
BXH 18 16.8 16.4 19.8 16.4 -1,200 -6.67% 56,200 50,602 3.16 42.00 0 0
C69 6.8 6.8 6.8 6.8 6.6 0 0.00% 358,300 420,240 26.26 43.87 7,100 8,800
CAG 9.1 8.8 9.1 9.1 8.8 -300 -3.30% 17,400 121,440 7.59 49.16 0 0
CAN 45 0 0 0 0 0 0.00% - 225,000 14.06 - 0 0
CAP 53.4 52.6 53.4 53.4 51.3 -800 -1.50% 61,100 803,200 50.20 4.97 0 0
CCR 19.5 17.6 19 19 17.6 -1,900 -9.74% 4,200 430,384 26.90 30.93 0 100
CDN 33 31.5 33.6 33.6 31.4 -1,500 -4.55% 21,100 3,118,500 194.91 11.33 0 0
CEO 17.2 17.2 16.5 17.4 16.5 0 0.00% 3,328,200 8,852,475 553.28 34.75 204,650 21,320
CET 6.2 6.8 6.6 6.8 6.4 +600 +9.68% 9,900 41,140 2.57 377.78 0 0
CIA 11.4 11.2 11.5 12 11 -200 -1.75% 23,300 209,006 13.06 37.58 0 0
CJC 25.8 0 0 0 0 0 0.00% - 206,400 12.90 - 0 0
CKV 16.5 0 0 0 0 0 0.00% - 66,198 4.14 - 0 0
CLH 23 23 23 23 23 0 0.00% 3,200 276,000 17.25 5.86 0 0
CLM 90 89 81 89 81 -1,000 -1.11% 300 979,000 61.19 5.46 0 0
CMC 10.5 9.7 10.3 10.3 9.5 -800 -7.62% 15,700 44,242 2.77 63.40 0 0
CMS 18.9 18.5 18.9 18.9 17.9 -400 -2.12% 169,100 470,871 29.43 234.18 0 0
CPC 17.9 17.5 17.6 17.6 17.5 -400 -2.23% 1,500 71,425 4.46 8.33 0 0
CSC 28 28.1 28.1 28.5 28 +100 +0.36% 31,200 876,010 54.75 17.24 0 0
CTB 22.5 0 0 0 0 0 0.00% - 307,800 19.24 - 0 0
CTC 1.3 0 0 0 0 0 0.00% - 20,540 1.28 - 0 0
CTP 7 7.4 7 7.4 6.6 +400 +5.71% 173,400 89,540 5.60 822.22 100 0
CTT 17.1 0 0 0 0 0 0.00% - 80,325 5.02 - 0 0
CVN 2.5 0 0 0 0 0 0.00% - 74,250 4.64 - 0 0
CX8 7.6 0 0 0 0 0 0.00% - 20,308 1.27 - 0 0
D11 11.5 11.5 11.5 11.5 11.5 0 0.00% 100 84,389 5.27 20.91 0 0
DAD 18.6 18.6 18.6 18.6 18.6 0 0.00% 100 86,661 5.42 8.19 0 0
DAE 15 0 0 0 0 0 0.00% - 28,885 1.81 - 0 0
DC2 8.4 0 0 0 0 0 0.00% - 63,473 3.97 - 0 0
DDG 3.9 4 3.9 4 3.9 +100 +2.56% 229,700 319,360 19.96 - 0 0
DHP 11 11 10.6 11 10.6 0 0.00% 1,000 104,414 6.53 8.18 200 0
DHT 51.7 51.8 51 52.9 51 +100 +0.19% 82,500 4,265,225 266.58 30.80 3,700 5,200
DIH 22.3 21 21.8 22 20.5 -1,300 -5.83% 12,100 125,894 7.87 8.81 0 0
DL1 5.2 5.1 5.2 5.2 5 -100 -1.92% 1,765,400 541,804 33.86 12.85 0 0
DNC 51.5 51.5 51.5 51.5 51.5 0 0.00% 900 330,746 20.67 8.87 0 0
DNP 20.9 19.6 19.6 19.6 19.6 -1,300 -6.22% 900 2,330,462 145.65 57.65 0 0
DP3 63 62.5 63.5 63.5 62.5 -500 -0.79% 5,200 1,343,746 83.98 10.73 0 0
DS3 7.1 7.1 7.1 7.1 6.4 0 0.00% 13,800 75,755 4.73 26.79 0 0
DST 3.8 3.8 3.7 3.8 3.6 0 0.00% 66,300 122,432 7.65 79.17 0 0
DTC 4.3 4.1 4.1 4.3 4.1 -200 -4.65% 4,100 41,000 2.56 - 0 0
DTD 27.6 28.2 27.9 28.2 27.6 +600 +2.17% 408,900 1,391,513 86.97 5.66 2,000 12,900
DTG 31.7 31.3 31 31.3 31 -400 -1.26% 1,600 227,338 14.21 7.42 0 200
DTK 16.2 14.6 17.2 17.2 14.6 -1,600 -9.88% 61,100 9,968,405 623.03 18.43 200 700
DVG 2.2 0 0 0 0 0 0.00% - 61,600 3.85 - 0 0
DVM 12.7 13 12.8 13 12.7 +300 +2.36% 640,900 463,450 28.97 10.73 0 0
DXP 13.8 14.1 13.9 14.5 13.7 +300 +2.17% 450,200 844,733 52.80 11.99 0 0
EBS 11.6 11.1 11.1 11.5 11 -500 -4.31% 9,000 110,618 6.91 11.19 0 0
ECI 24.5 0 0 0 0 0 0.00% - 43,120 2.70 - 0 0
EID 25.5 25.5 26.3 26.3 25.4 0 0.00% 7,600 382,500 23.91 5.92 0 0
EVS 7.4 7.4 7.4 7.6 7.4 0 0.00% 92,000 1,219,525 76.22 36.63 0 3,200
FID 1.6 0 0 0 0 0 0.00% - 39,546 2.47 - 0 0
GDW 27.5 27.6 27.6 27.6 27.6 +100 +0.36% 500 262,200 16.39 7.29 0 0
GIC 14.9 14.7 14.9 14.9 14.7 -200 -1.34% 200 178,164 11.14 10.71 0 0
GKM 38.9 39 38.9 39 36.2 +100 +0.26% 33,700 1,225,935 76.62 26.12 0 0
GLT 33 0 0 0 0 0 0.00% - 308,581 19.29 - 0 0
GMA 48.8 0 0 0 0 0 0.00% - 976,000 61.00 - 0 0
GMX 19 19.9 19.9 19.9 19.9 +900 +4.74% 100 179,786 11.24 9.75 0 0
HAD 15.8 0 0 0 0 0 0.00% - 63,200 3.95 - 0 0
HAT 44 0 0 0 0 0 0.00% - 137,412 8.59 - 0 0
HBS 9.5 9.5 9.4 9.7 9.3 0 0.00% 100,200 313,500 19.59 17.66 1,500 1,500
HCC 11.5 11.6 11.5 11.6 11.5 +100 +0.87% 1,200 75,615 4.73 8.28 0 0
HCT 9.8 0 0 0 0 0 0.00% - 19,761 1.24 - 0 0
HDA 3.9 3.9 3.8 3.9 3.8 0 0.00% 11,800 107,640 6.73 - 0 0
HEV 30 0 0 0 0 0 0.00% - 30,000 1.88 - 0 0
HGM 60 58.1 60 62 58.1 -1,900 -3.17% 1,600 692,594 43.29 13.29 0 0
HHC 99.9 99.8 99.8 99.8 99.8 -100 -0.10% 200 1,639,215 102.45 33.07 0 0
HJS 33.5 0 0 0 0 0 0.00% - 703,497 43.97 - 0 0
HKT 7.5 8.2 7.7 8.2 7.7 +700 +9.33% 8,300 50,307 3.14 109.33 0 0
HLC 13 13 12.8 13 12.8 0 0.00% 2,000 330,398 20.65 3.33 1,000 0
HLD 25 25.3 25 25.6 25 +300 +1.2% 12,200 506,000 31.63 153.33 0 300
HMH 14 13 13.2 13.2 13 -1,000 -7.14% 800 167,019 10.44 43.33 0 0
HMR 25.4 24.7 25.4 25.7 24 -700 -2.76% 106,600 138,627 8.66 21.11 0 0
HOM 4.2 4.2 4.2 4.3 4.1 0 0.00% 24,000 302,390 18.90 - 1,400 300
HTC 21.8 0 0 0 0 0 0.00% - 359,700 22.48 - 0 0
HTP 9.2 0 0 0 0 0 0.00% - 844,606 52.79 - 0 0
HUT 17 17 17 17 16.7 0 0.00% 1,142,700 15,172,703 948.29 186.81 2,900 54,020
HVT 80 80.9 80 80.9 79.5 +900 +1.13% 3,100 888,934 55.56 14.60 0 500
ICG 8.2 8.1 8.1 8.1 8.1 -100 -1.22% 1,000 142,333 8.90 - 1,000 0
IDC 61.4 61.3 60 61.3 60 -100 -0.16% 921,000 20,228,996 1,264.31 14.52 278,450 54,450
IDJ 7.1 6.9 7.1 7.2 6.8 -200 -2.82% 1,774,500 1,197,082 74.82 10.94 29,700 108,400
IDV 38 38.2 38.4 38.8 37.9 +200 +0.53% 32,000 1,369,790 85.61 6.74 0 0
INC 25.9 25.9 25.9 25.9 25.9 0 0.00% 1,000 51,800 3.24 25.69 0 0
INN 55.9 52.5 52.6 52.6 52.5 -3,400 -6.08% 400 942,690 58.92 10.00 0 0
IPA 14 14 14 14.1 13.8 0 0.00% 184,700 2,993,701 187.11 10.02 0 800
ITQ 2.9 2.9 3 3 2.9 0 0.00% 67,600 92,346 5.77 48.33 0 0
IVS 11.8 11.8 11.6 11.8 11.5 0 0.00% 107,900 818,330 51.15 30.26 2,500 9,100
KDM 19.1 19.5 19.5 19.5 19.5 +400 +2.09% 100 138,450 8.65 85.53 0 0
KHS 15.1 13.6 13.6 13.6 13.6 -1,500 -9.93% 100 164,437 10.28 - 0 0
KKC 5.8 6 6.1 6.1 6 +200 +3.45% 200 31,199 1.95 93.75 0 0
KMT 8.8 0 0 0 0 0 0.00% - 86,650 5.42 - 0 0
KSD 3.7 3.8 3.7 3.8 3.7 +100 +2.7% 700 45,600 2.85 292.31 0 0
KSF 40.2 40.3 40.2 40.3 40.2 +100 +0.25% 19,800 12,090,000 755.63 87.04 0 0
KSQ 3.9 3.8 3.9 4 3.7 -100 -2.56% 107,500 114,000 7.13 14.34 0 0
KST 14.9 14.9 14.9 14.9 14.9 0 0.00% 600 89,281 5.58 17.13 0 0
KSV 36.3 36.3 36.1 37.2 36 0 0.00% 11,800 7,260,000 453.75 54.02 0 0
KTS 41.1 44.9 44.9 44.9 44.9 +3,800 +9.25% 100 227,643 14.23 5.96 0 0
KTT 2.6 0 0 0 0 0 0.00% - 7,683 0.48 - 0 0
L14 36.2 36.5 36.3 36.7 36.2 +300 +0.83% 48,800 1,126,365 70.40 46.50 80 0
L18 39 39 39 39 38.5 0 0.00% 44,900 1,486,545 92.91 35.33 0 0
L40 22 0 0 0 0 0 0.00% - 78,694 4.92 - 0 0
LAS 22.9 23 22.9 23.1 22.5 +100 +0.44% 388,600 2,595,697 162.23 19.41 1,400 600
LBE 23.5 0 0 0 0 0 0.00% - 46,998 2.94 - 0 0
LCD 21.7 0 0 0 0 0 0.00% - 32,549 2.03 - 0 0
LDP 21.2 21.2 21.2 21.2 21.2 0 0.00% 100 269,306 16.83 - 0 0
LHC 63.9 63.8 63.9 64.2 62 -100 -0.16% 6,800 918,720 57.42 11.25 0 100
LIG 3.8 3.8 3.9 3.9 3.7 0 0.00% 420,800 358,039 22.38 122.58 0 0
MAC 15.4 15.7 15.3 15.8 15 +300 +1.95% 3,900 237,694 14.86 5.62 0 0
MAS 37.4 38.3 37.4 38.3 37.4 +900 +2.41% 700 163,452 10.22 57.51 0 0
MBG 4.5 4.5 4.5 4.5 4.4 0 0.00% 566,700 540,983 33.81 - 0 11,600
MBS 31.7 32.1 31.7 32.3 31.6 +400 +1.26% 2,497,600 14,048,242 878.02 25.60 47,200 3,900
MCC 12 0 0 0 0 0 0.00% - 59,833 3.74 - 0 0
MCF 9.3 9.3 9.3 9.3 9.2 0 0.00% 5,800 100,234 6.26 11.14 0 0
MCO 19.1 18.9 19.5 19.7 18.9 -200 -1.05% 5,600 77,564 4.85 245.45 0 0
MDC 10.5 10.5 10.5 10.5 10.5 0 0.00% 1,000 224,893 14.06 4.25 0 1,000
MED 27.8 0 0 0 0 0 0.00% - 344,998 21.56 - 0 0
MEL 6.8 0 0 0 0 0 0.00% - 102,000 6.38 - 0 0
MHL 3.3 0 0 0 0 0 0.00% - 17,452 1.09 - 0 0
MKV 9.1 0 0 0 0 0 0.00% - 45,500 2.84 - 0 0
MST 5.4 5.5 5.4 5.5 5.4 +100 +1.85% 237,400 418,024 26.13 5.76 0 6,700
MVB 21.7 21.5 21.6 21.6 20.7 -200 -0.92% 11,900 2,257,500 141.09 9.27 0 0
NAG 11.8 12 11.6 12 11.6 +200 +1.69% 438,200 379,758 23.73 15.85 5,700 700
NAP 10.3 0 0 0 0 0 0.00% - 221,627 13.85 - 0 0
NBC 12.3 12.3 12.5 12.5 12.1 0 0.00% 97,300 455,089 28.44 4.37 900 100
NBP 13 12.9 13.1 13.1 12.9 -100 -0.77% 10,500 165,965 10.37 19.20 0 0
NBW 30.7 27.9 30 32.8 27.9 -2,800 -9.12% 6,000 304,110 19.01 12.01 5,300 100
NDN 11.8 12 11.6 12.1 11.5 +200 +1.69% 309,900 859,895 53.74 3.94 2,000 5,400
NDX 6.2 6.2 6.2 6.2 6.2 0 0.00% 100 59,443 3.72 14.45 0 0
NET 96.5 94.5 97 97 94.5 -2,000 -2.07% 5,700 2,116,646 132.29 11.86 0 0
NFC 15 0 0 0 0 0 0.00% - 235,969 14.75 - 0 0
NHC 28.1 28.8 28.8 28.8 28.8 +700 +2.49% 200 87,596 5.47 - 100 0
NRC 4.7 4.7 4.7 4.8 4.6 0 0.00% 174,300 435,209 27.20 36.43 10,000 17,400
NSH 5.4 5.5 5.5 5.5 5.3 +100 +1.85% 51,200 113,814 7.11 125.00 1,000 0
NST 9.6 9.4 9.4 9.4 8.8 -200 -2.08% 26,500 105,299 6.58 9.36 100 0
NTH 60 61 61 61 61 +1,000 +1.67% 1,900 658,925 41.18 12.57 0 0
NTP 56.6 58.5 56.6 59.1 54.5 +1,900 +3.36% 263,800 7,580,157 473.76 15.03 2,000 20,500
NVB 9.5 9.7 9.6 9.7 9.6 +200 +2.11% 125,500 5,400,995 337.56 - 0 0
OCH 6.4 6.4 6.4 6.4 6.4 0 0.00% 11,200 1,280,000 80.00 10.47 0 700
ONE 8.1 7.3 8.2 8.2 7.3 -800 -9.88% 317,500 57,624 3.60 32.02 0 0
PBP 13.7 13.6 13.9 13.9 13.1 -100 -0.73% 6,400 65,273 4.08 10.17 0 0
PCE 19.7 19.7 19.7 19.7 19.7 0 0.00% 300 197,000 12.31 12.12 0 0
PCG 6 6 6 6 6 0 0.00% 500 113,220 7.08 130.43 0 0
PCH 12.2 11.8 12.2 12.3 11.8 -400 -3.28% 123,100 259,600 16.22 21.93 0 0
PCT 10.3 10.4 10.2 10.4 10.2 +100 +0.97% 3,500 520,369 32.52 10.12 0 0
PDB 10.1 10.1 10.1 10.5 9.9 0 0.00% 4,600 89,991 5.62 53.44 0 0
PEN 7.5 0 0 0 0 0 0.00% - 37,500 2.34 - 0 0
PGN 6.6 6.9 6.6 6.9 6.4 +300 +4.55% 16,900 65,308 4.08 11.17 0 0
PGS 29.9 29.9 29.9 29.9 29.9 0 0.00% 100 1,494,964 93.44 15.71 0 0
PGT 3.5 3.5 3.4 3.5 3.4 0 0.00% 3,300 32,346 2.02 2.90 0 0
PHN 70.8 71 71 71 71 +200 +0.28% 100 515,028 32.19 10.09 0 0
PIA 33 31 33 33 31 -2,000 -6.06% 200 120,900 7.56 9.19 0 0
PIC 22.8 0 0 0 0 0 0.00% - 760,150 47.51 - 0 0
PJC 29.7 0 0 0 0 0 0.00% - 217,608 13.60 - 0 0
PLC 26.9 26.8 26.9 27.2 26.6 -100 -0.37% 221,700 2,165,375 135.34 22.85 800 0
PMB 10.9 11.1 11.5 11.5 11 +200 +1.83% 11,700 133,200 8.33 26.30 0 0
PMC 88 88 88 88 88 0 0.00% 100 821,266 51.33 13.46 0 0
PMP 14.2 0 0 0 0 0 0.00% - 59,640 3.73 - 0 0
PMS 30.1 30.1 30.1 30.2 30 0 0.00% 1,300 216,773 13.55 7.79 0 0
POT 20 18.5 18.4 18.5 18.4 -1,500 -7.50% 400 359,455 22.47 137.04 0 0
PPE 12.9 0 0 0 0 0 0.00% - 25,800 1.61 - 0 0
PPP 17.4 0 0 0 0 0 0.00% - 153,120 9.57 - 0 0
PPS 12 0 0 0 0 0 0.00% - 180,000 11.25 - 0 0
PPT 11.4 11.6 11.4 11.6 11.3 +200 +1.75% 490,700 182,700 11.42 23.67 0 0
PPY 9.5 0 0 0 0 0 0.00% - 88,768 5.55 - 0 0
PRC 19.2 19 19.2 19.2 19 -200 -1.04% 300 22,800 1.43 197.92 0 0
PRE 19.1 19 19 19.3 19 -100 -0.52% 47,900 1,983,600 123.98 8.48 2,500 0
PSC 11.1 11.4 11.4 11.4 11.4 +300 +2.7% 400 82,080 5.13 10.48 0 0
PSD 13 12.9 13 13.1 12.9 -100 -0.77% 53,100 668,580 41.79 10.79 0 0
PSE 11 10.9 10.9 10.9 10.7 -100 -0.91% 21,400 136,250 8.52 14.10 0 0
PSI 7.9 8.1 8 8.2 7.9 +200 +2.53% 152,400 484,715 30.29 19.80 400 3,900
PSW 9 9 9.1 9.3 9 0 0.00% 57,200 153,000 9.56 92.78 0 0
PTD 10 11 11 11 11 +1,000 +10% 100 35,200 2.20 11.51 0 0
PTI 34.2 33.3 34 34 33.3 -900 -2.63% 2,000 2,677,177 167.32 10.59 0 0
PTS 11 10.7 11 11 10.1 -300 -2.73% 5,100 59,578 3.72 157.35 0 0
PV2 2.8 2.8 2.8 2.8 2.7 0 0.00% 44,200 103,233 6.45 12.07 0 0
PVB 27.8 28.1 27.8 28.4 27.5 +300 +1.08% 200,800 606,960 37.93 180.13 4,000 1,500
PVC 14.8 15 14.8 15.1 14.6 +200 +1.35% 697,000 1,217,917 76.12 60.00 0 0
PVG 9 9 9 9.1 8.7 0 0.00% 121,300 328,500 20.53 300.00 2,800 2,700
PVI 58.8 58.5 58.6 59.2 58.1 -300 -0.51% 80,300 13,703,149 856.45 14.49 1,100 1,900
PVS 41.4 41.7 42 42 41.1 +300 +0.72% 3,125,100 19,931,194 1,245.70 26.41 870,900 251,090
QHD 37.9 0 0 0 0 0 0.00% - 209,387 13.09 - 0 0
QST 20.2 0 0 0 0 0 0.00% - 65,448 4.09 - 0 0
QTC 12.5 11.3 11.3 11.3 11.3 -1,200 -9.60% 200 30,510 1.91 16.72 0 0
RCL 12.1 13 12.2 13 12.2 +900 +7.44% 11,100 180,163 11.26 196.97 0 0
S55 51.3 47.2 47.2 47.2 47.2 -4,100 -7.99% 100 472,000 29.50 8.08 0 0
S99 11.2 11.1 11.2 11.3 10.9 -100 -0.89% 272,700 1,043,371 65.21 11.29 0 0
SAF 53 0 0 0 0 0 0.00% - 638,469 39.90 - 0 0
SCG 65.2 65.1 65.3 65.4 65.1 -100 -0.15% 39,700 5,533,500 345.84 272.38 0 0
SCI 12.6 12.5 12.7 12.8 12.5 -100 -0.79% 32,000 317,623 19.85 15.04 0 0
SD5 7.9 8 7.9 8.1 7.9 +100 +1.27% 16,700 207,999 13.00 9.88 0 0
SD6 3.5 0 0 0 0 0 0.00% - 121,701 7.61 - 0 0
SD9 11.9 12.2 12 12.2 12 +300 +2.52% 117,100 417,655 26.10 34.96 18,500 0
SDA 6.6 7.2 6.6 7.2 6.6 +600 +9.09% 1,130,400 188,683 11.79 - 0 0
SDC 7.2 7.9 7.7 7.9 7.7 +700 +9.72% 2,000 20,616 1.29 11.32 0 0
SDG 17 0 0 0 0 0 0.00% - 172,380 10.77 - 0 0
SDN 30 0 0 0 0 0 0.00% - 91,093 5.69 - 0 0
SDU 19.6 19.9 17.7 19.9 17.7 +300 +1.53% 6,600 398,000 24.88 382.69 0 0
SEB 47.7 48.9 47.7 49 47.7 +1,200 +2.52% 3,000 1,564,798 97.80 10.68 0 0
SED 21.7 21.1 21.5 21.5 21.1 -600 -2.76% 10,300 195,635 12.23 5.72 0 0
SFN 21 0 0 0 0 0 0.00% - 60,147 3.76 - 0 0
SGC 95 0 0 0 0 0 0.00% - 679,020 42.44 - 0 0
SGD 14.8 0 0 0 0 0 0.00% - 59,836 3.74 - 0 0
SGH 29.2 0 0 0 0 0 0.00% - 361,032 22.56 - 0 0
SHE 11 10.9 10.9 10.9 10.8 -100 -0.91% 5,900 125,377 7.84 7.01 0 0
SHN 6.8 6.6 6.5 6.6 6.5 -200 -2.94% 2,000 855,407 53.46 253.85 0 0
SHS 17.4 17.5 16 17.7 15.7 +100 +0.57% 7,331,300 14,230,243 889.39 25.44 294,200 136,760
SJ1 13 0 0 0 0 0 0.00% - 305,294 19.08 - 0 0
SJE 27 26.7 28 28 26.3 -300 -1.11% 41,100 645,305 40.33 7.94 0 0
SLS 185 183.8 185 185.2 169 -1,200 -0.65% 21,700 1,799,759 112.48 3.44 0 3,300
SMN 12.7 0 0 0 0 0 0.00% - 55,944 3.50 - 0 0
SMT 6 5.9 6.1 6.2 5.8 -100 -1.67% 6,800 32,258 2.02 57.28 0 0
SPC 10.1 9.1 9.2 9.2 9.1 -1,000 -9.90% 200 95,823 5.99 - 0 0
SPI 2.5 2.5 2.4 2.5 2.4 0 0.00% 87,300 42,038 2.63 - 0 0
SRA 4.3 4.3 4.3 4.4 4.3 0 0.00% 457,700 185,760 11.61 38.05 0 0
SSM 6.7 0 0 0 0 0 0.00% - 33,148 2.07 - 0 0
STC 17.2 17.1 17.2 17.2 17.1 -100 -0.58% 10,300 96,881 6.06 9.17 0 0
STP 9.6 9.9 9.9 9.9 9.9 +300 +3.13% 1,100 79,418 4.96 7.86 0 0
SVN 3.3 3.3 3.2 3.3 3.2 0 0.00% 1,300 69,300 4.33 97.06 0 0
SZB 46 45.2 46 47 45 -800 -1.74% 41,700 1,356,000 84.75 12.63 0 0
TA9 13.9 14.1 13.8 14.1 13.8 +200 +1.44% 119,600 175,119 10.94 9.17 0 0
TBX 22.3 0 0 0 0 0 0.00% - 33,679 2.10 - 0 0
TDT 7.2 7.2 7.1 7.2 7.1 0 0.00% 69,300 172,055 10.75 13.26 0 0
TET 28.6 0 0 0 0 0 0.00% - 163,104 10.19 - 0 0
TFC 18 17.7 17.8 17.8 17.7 -300 -1.67% 3,100 297,891 18.62 5.75 0 0
THB 11.5 11.5 11.5 11.5 11.5 0 0.00% 200 131,383 8.21 44.92 0 0
THD 35.1 35.1 35.3 35.3 35.1 0 0.00% 1,700 13,513,499 844.59 76.64 0 400
THS 14.6 16 16 16 16 +1,400 +9.59% 100 43,200 2.70 18.31 0 0
THT 12.2 12.1 12.1 12.2 12 -100 -0.82% 46,600 297,286 18.58 4.17 0 0
TIG 14.4 14.5 14.2 14.5 14.1 +100 +0.69% 1,803,800 2,807,290 175.46 11.61 0 73,100
TJC 16.7 17.9 17.9 17.9 17.9 +1,200 +7.19% 200 153,940 9.62 4.09 0 0
TKG 3.4 0 0 0 0 0 0.00% - 21,472 1.34 - 0 0
TKU 15.6 15 15 15 15 -600 -3.85% 500 703,221 43.95 - 0 500
TMB 82 85 82 85 82 +3,000 +3.66% 18,400 1,275,000 79.69 3.84 0 0
TMC 9.7 0 0 0 0 0 0.00% - 120,280 7.52 - 0 0
TMX 9.9 0 0 0 0 0 0.00% - 59,400 3.71 - 0 0
TNG 24.8 25.4 24.9 25.4 24.3 +600 +2.42% 1,697,700 2,883,484 180.22 13.25 4,900 43,400
TOT 20 20 19.8 20.2 19.8 0 0.00% 2,900 167,416 10.46 6.13 100 0
TPH 14 0 0 0 0 0 0.00% - 29,344 1.83 - 0 0
TPP 11 9.9 9.9 9.9 9.9 -1,100 -10.00% 100 445,500 27.84 22.30 0 0
TSB 49 50.5 49 50.5 48.6 +1,500 +3.06% 8,800 340,647 21.29 80.54 0 0
TTC 11 0 0 0 0 0 0.00% - 65,346 4.08 - 0 0
TTH 4 4.1 4.1 4.2 4 +100 +2.5% 477,200 153,237 9.58 7.93 1,300 0
TTL 8.4 8.4 8.4 8.4 8.4 0 0.00% 100 351,571 21.97 14.89 0 0
TTT 33.5 0 0 0 0 0 0.00% - 153,102 9.57 - 0 0
TV3 12.4 12.4 12.4 12.4 12.4 0 0.00% 500 118,014 7.38 8.84 0 0
TV4 14.3 14.2 14.3 14.3 14.2 -100 -0.70% 7,800 280,897 17.56 8.57 0 0
TVC 11.1 11.1 11.6 11.7 10.9 0 0.00% 613,500 1,316,578 82.29 5.32 0 15,300
TVD 12.7 12.7 12.8 12.9 12.7 0 0.00% 27,000 571,028 35.69 4.13 0 0
TXM 11.7 10.6 10.6 11 10.6 -1,100 -9.40% 227,700 74,200 4.64 - 0 0
UNI 10.3 10.4 10.2 10.4 9.3 +100 +0.97% 54,800 162,423 10.15 241.86 0 0
V12 12 0 0 0 0 0 0.00% - 139,632 8.73 - 0 0
V21 7.3 7.2 7 7.3 6.9 -100 -1.37% 13,200 86,398 5.40 1,440.00 0 0
VBC 19.5 19.8 19.7 19.8 19.7 +300 +1.54% 1,300 148,499 9.28 6.67 0 0
VC1 8.7 0 0 0 0 0 0.00% - 104,400 6.53 - 0 0
VC2 8.4 8.5 8.5 8.5 8.4 +100 +1.19% 48,400 571,195 35.70 13.60 200 0
VC3 28.5 28.5 28.5 28.8 28.2 0 0.00% 511,700 3,184,653 199.04 22.58 0 0
VC6 18.9 20 17.1 20 17.1 +1,100 +5.82% 3,900 175,998 11.00 11.15 2,900 0
VC7 11.4 11.5 11.4 11.7 11.4 +100 +0.88% 163,600 1,105,041 69.07 14.29 0 0
VC9 4.5 4.3 4.4 4.4 4.3 -200 -4.44% 8,300 71,789 4.49 43.88 0 0
VCC 10 10.4 10.4 10.4 9.9 +400 +4% 22,900 249,600 15.60 16.88 0 0
VCM 17.1 16.2 16.2 16.2 16.2 -900 -5.26% 2,000 48,600 3.04 56.64 0 0
VCS 77.1 77.5 69.4 78.3 69.4 +400 +0.52% 326,100 12,400,000 775.00 15.37 47,400 20,200
VDL 11.8 0 0 0 0 0 0.00% - 172,954 10.81 - 0 0
VE1 3.6 3.5 3.5 3.5 3.3 -100 -2.78% 42,000 20,759 1.30 - 0 0
VE3 8.1 8.9 7.3 8.9 7.3 +800 +9.88% 2,700 11,745 0.73 51.45 0 0
VE4 259.4 0 0 0 0 0 0.00% - 266,663 16.67 - 0 0
VE8 4.7 4.7 4.7 4.7 4.7 0 0.00% 100 8,460 0.53 - 0 0
VFS 16.3 16.3 16 16.3 15.9 0 0.00% 214,700 1,956,000 122.25 11.92 0 23,900
VGP 30.6 30.6 29 30.6 29 0 0.00% 7,700 239,473 14.97 11.63 0 0
VGS 37.3 38.2 41 41 37.3 +900 +2.41% 742,900 2,034,901 127.18 37.16 29,900 0
VHE 2.9 3.1 3 3.1 2.9 +200 +6.9% 699,200 102,734 6.42 63.27 0 0
VHL 11 11.8 11.8 11.8 11.5 +800 +7.27% 900 295,000 18.44 - 100 0
VIF 21.8 21.3 23 23.9 19.7 -500 -2.29% 16,400 7,455,000 465.94 28.21 0 0
VIG 7.2 7.2 7.1 7.3 7.1 0 0.00% 270,700 324,960 20.31 10.47 4,000 8,700
VIT 18 0 0 0 0 0 0.00% - 899,994 56.25 - 0 0
VLA 14.5 14.5 14.5 14.5 14.5 0 0.00% 200 57,942 3.62 517.86 0 0
VMC 7.8 7.8 7.8 7.8 7.7 0 0.00% 7,900 185,320 11.58 39.80 0 0
VMS 24.6 24.5 24.6 24.6 24.5 -100 -0.41% 200 220,500 13.78 15.20 0 0
VNC 39.8 40.4 39.9 40.5 39.8 +600 +1.51% 7,700 424,182 26.51 11.61 0 0
VNF 11.3 11.5 11.3 11.9 10.8 +200 +1.77% 8,900 364,554 22.78 66.09 0 0
VNR 25.7 26.1 25.7 26.1 25.5 +400 +1.56% 12,600 4,327,657 270.48 10.59 0 400
VNT 40.5 0 0 0 0 0 0.00% - 674,086 42.13 - 0 0
VSA 36.9 33.3 36 36 33.3 -3,600 -9.76% 40,500 469,413 29.34 10.98 0 0
VSM 17.7 18.8 17.9 18.8 17.9 +1,100 +6.21% 700 63,074 3.94 5.34 0 0
VTC 14.8 13.4 15.9 15.9 13.4 -1,400 -9.46% 20,100 60,691 3.79 66.67 400 0
VTH 7.7 8.3 7.7 8.3 7.7 +600 +7.79% 3,100 65,570 4.10 9.88 0 0
VTJ 4 0 0 0 0 0 0.00% - 45,600 2.85 - 0 0
VTV 6 6 6 6 6 0 0.00% 21,500 187,199 11.70 35.29 0 0
VTZ 11.2 11.1 11.4 11.4 10.9 -100 -0.89% 411,800 477,300 29.83 16.25 0 0
WCS 210 210 210 210 210 0 0.00% 200 525,000 32.81 10.14 0 0
WSS 5.6 5.5 5.6 5.7 5.5 -100 -1.79% 20,000 276,650 17.29 166.67 0 0
X20 10.2 0 0 0 0 0 0.00% - 175,950 11.00 - 0 0
合計 335,235,995 20,952.25 1,974,280 978,570
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)。