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

※株価のデータが更新されない場合はこちらから直接ご覧ください。
https://banggia-hn.vndirect.com.vn/chung-khoan/hnx
2020/10/23 15:00VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		141.70
+0.84/+0.60%
売買高 60,775,692 株
（前日比 +45.41%）
売買高（相対取引を含む） 65,042,884 株
（前日比 +45.70%）
値上がり銘柄数 87
値下がり銘柄数 68
変わらず銘柄数 197
総銘柄数 352
売買代金 671,029 百万VND
（前日比 +13.34%）
売買代金（相対取引を含む） 732,141 百万VND
（前日比 +16.33%）
HNX30 262.17 +1.84 +0.70%
LARGE 221.67 +1.48 +0.67%
MID/SMALL 181.20 +0.40 +0.22%
VNX Allshare 1,417.54 +17.95 +1.29%
前日終値 140.86 (10/22) 
始値 140.87
高値 142.26
安値 140.85
年初来高値 141.70 (10/23) 
年初来安値 92.64 (03/31) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 645,437 799,358 -153,921
金額 (百万VND) 9,854 12,088 -2,234
産業トレンド
-0.57 +1.39 +0.67 +0.42 -0.34 +0.39
+0.80 -0.26 +0.33 -0.68 +0.51 - -
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（2020/10/23 15:00VNT）
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 8 7.7 8 8 7.6 -300 -3.75% 236,816 1,831,846 245,437 11.11 20.09 - -
ACB 25.6 25.6 25.8 25.9 25.5 0 0.00% 8,028,985 205,922,715 55,335,897 2,503.89 6.74 - -
ACM 0.8 0.8 0.8 0.9 0.7 0 0.00% 929,700 743,740 40,800 1.85 - - -
ADC 15 15 13.8 15 13.8 0 0.00% 5,400 80,880 45,900 2.08 4.40 - -
ALT 12.5 12.5 12.5 0 0 0 0.00% - - 71,709 3.24 - - -
AMC 16.5 16.4 16.4 16.4 16.4 -100 -0.61% 600 9,840 46,740 2.11 6.09 - -
AME 6.3 6.3 6.3 0 0 0 0.00% - - 158,760 7.18 8.10 - -
AMV 16.7 16.9 16.6 16.9 16.6 +200 +1.20% 363,030 6,113,374 641,559 29.03 2.78 - -
API 9.7 9.7 9 9.7 9 0 0.00% 501 4,739 343,380 15.54 5.60 - -
APP 3.3 3.3 3.3 3.3 3.3 0 0.00% 6,200 20,460 15,591 0.71 12.19 - -
APS 2.9 2.9 2.9 3 2.8 0 0.00% 28,200 82,280 113,100 5.12 6.97 - -
ARM 15.4 15.4 15.4 0 0 0 0.00% - - 39,928 1.81 12.48 - -
ART 2.4 2.6 2.5 2.6 2.4 +200 +8.33% 7,532,558 19,421,231 251,999 11.40 4.36 - 4,500
ATS 26.4 26.4 26.4 0 0 0 0.00% - - 92,400 4.18 236.70 - -
BAX 62 59.5 61.9 62 59.5 -2,500 -4.03% 48,300 2,939,870 487,900 22.08 3.37 19,100 6,600
BBS 12.3 12.3 12.3 0 0 0 0.00% - - 73,800 3.34 12.64 - -
BCC 7.1 7 7.1 7.1 7 -100 -1.41% 121,440 853,288 862,469 39.03 7 - -
BCF 36.5 36 36 36 36 -500 -1.37% 1,200 43,200 759,014 34.34 - - -
BDB 10.8 10.8 10.8 0 0 0 0.00% - - 12,166 0.55 9.94 - -
BED 33 33 33 0 0 0 0.00% - - 99,000 4.48 13.23 - -
BII 1.1 1.1 1.1 1.1 1 0 0.00% 121,100 132,590 63,448 2.87 - - -
BKC 5.6 5.6 5.6 0 0 0 0.00% - - 65,731 2.97 5.55 - -
BLF 3.4 3.5 3.5 3.5 3.5 +100 +2.94% 400 1,400 40,250 1.82 10.40 - -
BNA 23.9 24.2 23.9 24.3 23.8 +300 +1.26% 129,920 3,125,580 193,600 8.76 - 100 -
BPC 12 12 12 0 0 0 0.00% - - 45,600 2.06 7.11 - -
BSC 11.7 11.7 11.7 0 0 0 0.00% - - 36,864 1.67 32.26 - -
BST 12.2 13.4 13.4 13.4 11.6 +1,200 +9.84% 1,600 21,080 14,740 0.67 8.97 - -
BTS 4.1 4.4 4.4 4.4 4.4 +300 +7.32% 132 581 543,663 24.60 8.33 - -
BTW 27.8 25.2 25.2 25.2 25.2 -2,600 -9.35% 1,101 27,746 235,872 10.67 7.09 - -
BVS 10.6 10.8 10.7 10.8 10.6 +200 +1.89% 61,502 659,443 779,762 35.28 6.26 15,300 -
BXH 13.1 12.8 12.8 12.8 12.8 -300 -2.29% 3,000 38,400 38,554 1.74 10.16 - -
C69 6.8 6.8 6.7 6.9 6.6 0 0.00% 88,600 595,160 204,000 9.23 23.85 - -
C92 3.3 3.5 3 3.5 3 +200 +6.06% 3,300 11,480 18,595 0.84 81.34 - -
CAG 85.7 85.7 85.7 0 0 0 0.00% - - 1,182,660 53.51 328.07 - -
CAN 29.4 29.4 29.4 0 0 0 0.00% - - 147,000 6.65 5.80 - -
CAP 32.9 33 32.9 33 32.8 +100 +0.30% 17,300 568,860 172,789 7.82 6.30 3,500 -
CDN 23.2 23 23 24 23 -200 -0.86% 2,250 52,350 2,277,000 103.03 10.96 2,100 -
CEO 7.4 7.4 7.4 7.5 7.3 0 0.00% 1,508,895 10,588,574 1,904,316 86.17 19.89 - 1,000
CET 2.1 2 2 2 2 -100 -4.76% 70,600 141,200 12,100 0.55 - - -
CIA 10.8 10.6 10.5 10.6 10.5 -200 -1.85% 3,574 37,636 208,925 9.45 - - -
CJC 22 22 22 0 0 0 0.00% - - 88,000 3.98 - - -
CKV 12.6 12.6 12.6 0 0 0 0.00% - - 50,551 2.29 10.81 - -
CLH 17.1 17.1 17.1 17.1 17 0 0.00% 4,000 68,210 171,000 7.74 3.91 - -
CLM 21.4 23.5 23.5 23.5 23.5 +2,100 +9.81% 100 2,350 258,500 11.70 3.81 - -
CMC 6.2 6.2 6.2 0 0 0 0.00% - - 28,279 1.28 - - -
CMS 2.9 2.9 2.9 2.9 2.7 0 0.00% 145,996 402,892 49,880 2.26 - - -
CPC 15.5 15.5 15.5 0 0 0 0.00% - - 63,262 2.86 6.51 - -
CSC 21.7 21.8 22 22 21.2 +100 +0.46% 905 19,446 469,242 21.23 - - -
CTB 28.6 29.3 28 29.3 28 +700 +2.45% 200 5,730 400,824 18.14 8.50 - -
CTC 4.2 4.2 4.2 4.2 4.2 0 0.00% 100 420 36,960 1.67 394.87 - -
CTP 3.4 3.5 3.4 3.6 3.3 +100 +2.94% 28,820 96,750 42,350 1.92 3.91 - -
CTT 10.8 10.8 10.8 0 0 0 0.00% - - 50,731 2.30 4.73 - -
CTX 6.8 6.8 6.8 6.8 6.7 0 0.00% 3,400 23,110 536,569 24.28 3.66 - -
CVN 16.7 16.9 17 17.2 16.8 +200 +1.20% 120,920 2,049,910 139,425 6.31 3.02 - 2,000
CX8 8.6 8.6 8.6 0 0 0 0.00% - - 18,992 0.86 27.96 - -
D11 21.8 21.6 20.1 21.6 20.1 -200 -0.92% 4,100 82,640 141,522 6.40 7.65 - -
DAD 15.9 15.9 15.9 0 0 0 0.00% - - 74,081 3.35 8.04 - -
DAE 14 14.4 14.4 14.5 14.4 +400 +2.86% 4,000 57,800 21,581 0.98 5.19 - -
DC2 8.5 9.3 9.3 9.3 9.3 +800 +9.41% 3,700 34,410 23,436 1.06 2.51 - -
DDG 27.9 28 27.9 28 27.9 +100 +0.36% 89,100 2,480,117 798,558 36.13 39.19 - -
DHP 9.2 9.2 9.2 9.2 9.2 0 0.00% 800 7,360 87,328 3.95 6.94 - -
DHT 55.3 54.9 55.1 55.2 54 -400 -0.72% 51,850 2,832,111 1,159,809 52.48 13.08 3,100 -
DIH 16.1 16.1 16.1 0 0 0 0.00% - - 95,155 4.31 31.55 - -
DL1 31 31 31 0 0 0 0.00% - - 3,136,498 141.92 165.59 - -
DNC 54.5 54.5 54.5 0 0 0 0.00% - - 280,013 12.67 11.02 - -
DNM 48.5 48.2 48.5 49.2 48 -300 -0.62% 36,550 1,758,900 211,001 9.55 6.65 20,300 -
DNP 18.3 18.2 17.6 18.2 17.6 -100 -0.55% 804,588 13,283,092 1,819,995 82.35 77.56 - 4,400
DP3 81.5 81.5 82.5 82.5 81.5 0 0.00% 2,100 171,650 700,900 31.71 8.45 - -
DPC 15 15 15 0 0 0 0.00% - - 33,559 1.52 7.26 - -
DPS 0.3 0.3 0.3 0 0 0 0.00% - - 9,326 0.42 - - -
DS3 4 4 4.1 4.1 3.9 0 0.00% 22,600 88,920 42,679 1.93 5.86 9,000 -
DST 2.9 2.9 2.9 3 2.8 0 0.00% 228,695 667,925 93,435 4.23 11.82 - -
DTD 23.3 23.8 23.7 23.9 23 +500 +2.15% 130,202 3,039,380 654,394 29.61 7.42 1,000 -
DXP 13.4 13.2 13.4 13.5 13.1 -200 -1.49% 61,000 809,640 343,029 15.52 7.49 1,600 -
DZM 3.6 3.3 3.4 3.4 3.3 -300 -8.33% 23,510 79,554 17,807 0.81 - - -
EBA 9.1 9.1 9.1 0 0 0 0.00% - - 141,050 6.38 11.02 - -
EBS 8 8 8 0 0 0 0.00% - - 79,725 3.61 14.64 - -
ECI 13.8 14.5 15 15 14.5 +700 +5.07% 2,000 29,500 25,520 1.15 5.81 - -
EID 12.2 12.2 12.3 12.4 12.2 0 0.00% 3,200 39,190 183,000 8.28 4.52 - -
EVS 5.8 5.8 5.8 0 0 0 0.00% - - 348,002 15.75 130.11 - -
FID 1 1 1 1.1 1 0 0.00% 710,500 763,500 23,540 1.07 - - -
GDW 23 23 23 0 0 0 0.00% - - 218,500 9.89 20 - -
GKM 16.6 16.7 16.5 16.7 16.4 +100 +0.60% 414,315 6,845,277 248,558 11.25 44.54 - -
GLT 30.3 30.3 30.3 0 0 0 0.00% - - 246,378 11.15 17.95 - -
GMX 25.5 25.5 25.5 0 0 0 0.00% - - 135,518 6.13 5.01 - -
HAD 15.5 15.2 15 15.6 15 -300 -1.94% 3,220 48,972 60,800 2.75 4.71 - -
HAT 24.3 24 24.1 24.1 23.8 -300 -1.23% 3,400 81,360 74,952 3.39 4.43 - -
HBE 8.5 8.5 8.5 0 0 0 0.00% - - 18,964 0.86 24.05 - -
HBS 2.1 2.2 2 2.2 2 +100 +4.76% 19,000 39,400 72,600 3.29 12.42 - -
HCC 11.3 10.9 10.9 10.9 10.8 -400 -3.54% 4,331 47,047 71,052 3.22 10.88 - -
HCT 9 9 9 0 0 0 0.00% - - 18,147 0.82 10.92 - -
HDA 7.7 7.8 7.7 7.8 7.6 +100 +1.30% 57,900 448,170 89,700 4.06 - - -
HEV 13.7 12.4 12.4 12.4 12.4 -1,300 -9.49% 500 6,200 12,400 0.56 7.61 - -
HGM 38 38 38 0 0 0 0.00% - - 452,987 20.50 155.44 - -
HHC 107 107 107 0 0 0 0.00% - - 1,757,475 79.52 42.75 - -
HHG 1.3 1.3 1.2 1.3 1.2 0 0.00% 10,700 12,850 45,365 2.05 - - -
HHP 11.4 11.2 11.4 11.6 11.2 -200 -1.75% 92,900 1,050,390 201,600 9.12 10.99 - -
HJS 31.5 31.5 31.5 31.5 31.5 0 0.00% 500 15,750 661,497 29.93 12.65 - -
HKB 0.9 0.8 0.9 0.9 0.8 -100 -11.11% 442,911 356,989 41,280 1.87 - - -
HKT 7.4 8 8 8 8 +600 +8.11% 100 800 49,080 2.22 24.15 - -
HLC 7.5 7.5 7.5 0 0 0 0.00% - - 190,614 8.63 2.98 - -
HLD 28.2 28 28 28.4 27.3 -200 -0.71% 58,700 1,623,580 560,000 25.34 7.36 - -
HLY 50.5 50.5 50.5 0 0 0 0.00% - - 50,495 2.28 - - -
HMH 9.8 9.8 9.8 0 0 0 0.00% - - 125,907 5.70 12.58 - -
HOM 3.1 3.1 3.2 3.2 3.1 0 0.00% 14,600 45,360 223,193 10.10 17.10 - -
HPM 12.9 12.9 12.9 0 0 0 0.00% - - 49,020 2.22 - - -
HTC 29.5 28.5 28.5 28.5 28.5 -1,000 -3.39% 1,000 28,500 313,500 14.19 8.30 - -
HTP 8.2 8.5 7.4 8.5 7.4 +300 +3.66% 200 1,590 13,987 0.63 45.71 - -
HUT 2.5 2.6 2.5 2.6 2.5 +100 +4.00% 715,846 1,847,542 698,443 31.60 11.80 - -
HVT 31 31 31 0 0 0 0.00% - - 340,630 15.41 9.85 - -
ICG 6.1 6.3 6.3 6.3 6.3 +200 +3.28% 200 1,260 110,704 5.01 11.73 - -
IDC 26 26 26 26.1 25.7 0 0.00% 440,100 11,543,490 7,800,000 352.94 19.52 - -
IDJ 13.8 13.9 13.8 14 13.3 +100 +0.72% 357,290 4,848,790 453,140 20.50 9.25 - -
IDV 57.4 56.8 57.4 57.5 56.1 -600 -1.05% 16,685 951,557 965,830 43.70 6.05 - -
INC 8.6 8.6 8.6 0 0 0 0.00% - - 17,200 0.78 6.89 - -
INN 31.4 30.5 29.8 30.5 29.8 -900 -2.87% 30,900 926,070 549,000 24.84 8.10 200 26,500
ITQ 2.3 2.4 2.3 2.4 2.3 +100 +4.35% 4,820 11,096 53,097 2.40 59.28 - -
IVS 6 6 6 6 6 0 0.00% 2,000 12,000 416,100 18.83 - 1,500 2,000
KDM 2 2 2 2 2 0 0.00% 31,500 63,000 14,200 0.64 - 20,000 -
KHS 13.6 13.6 13.6 0 0 0 0.00% - - 164,437 7.44 7.51 - -
KKC 6.5 6 6 6 6 -500 -7.69% 5,000 30,000 28,154 1.27 - - -
KLF 1.8 1.9 1.8 1.9 1.8 +100 +5.56% 12,675,195 23,884,905 314,170 14.22 2303.73 - 17,000
KMT 8 8.8 8.8 8.8 8.8 +800 +10.00% 100 880 86,650 3.92 8.87 - -
KSD 3.9 4.2 3.6 4.2 3.6 +300 +7.69% 1,100 4,020 50,400 2.28 - - -
KSQ 1.5 1.4 1.4 1.5 1.4 -100 -6.67% 40,800 57,130 42,000 1.90 35.16 - -
KST 17 17 17 17 17 0 0.00% 300 5,100 50,932 2.30 5.61 300 -
KTS 12.4 12.5 12.5 12.5 12.5 +100 +0.81% 200 2,500 63,375 2.87 31.72 - -
KTT 3.7 3.7 3.7 0 0 0 0.00% - - 10,934 0.49 4.52 - -
KVC 1.2 1.1 1.2 1.2 1.1 -100 -8.33% 12,451 13,911 54,450 2.46 - - -
L14 52 52 51.9 52.7 51.9 0 0.00% 30,360 1,586,976 1,265,959 57.28 21.28 - -
L18 8.8 8.8 8.9 8.9 8.8 0 0.00% 2,700 23,860 202,294 9.15 9.01 - -
L35 7.2 7.2 7.2 0 0 0 0.00% - - 23,509 1.06 - - -
L43 3.1 3.1 3.1 0 0 0 0.00% - - 10,850 0.49 71.90 - -
L61 14.4 14.4 14.4 0 0 0 0.00% - - 109,097 4.94 329.76 - -
L62 10 10 10 0 0 0 0.00% - - 82,982 3.75 119.92 - -
LAS 8.4 8 8.5 8.7 7.7 -400 -4.76% 369,429 3,017,284 902,851 40.85 - - -
LBE 37.7 37.7 37.7 0 0 0 0.00% - - 41,315 1.87 30.42 - -
LCD 6.8 6.8 6.8 0 0 0 0.00% - - 10,200 0.46 5.83 - -
LCS 2 1.9 2 2 1.9 -100 -5.00% 44,900 89,660 14,440 0.65 - - -
LDP 12.8 12 12 12 12 -800 -6.25% 127 1,529 152,438 6.90 30.69 - -
LHC 43.8 44 42.5 44 42.5 +200 +0.46% 39,800 1,740,710 316,800 14.33 2.79 100 -
LIG 4.5 4.9 4.5 4.9 4.5 +400 +8.89% 757,161 3,621,279 209,397 9.47 5.68 - -
LM7 3.4 3.2 3.1 3.3 3.1 -200 -5.88% 49,300 153,110 16,000 0.72 - - -
LO5 2 1.8 1.8 1.8 1.8 -200 -10.00% 100 180 9,270 0.42 - - -
LUT 2 2 2 0 0 0 0.00% - - 29,920 1.35 200.37 - -
MAC 6.6 7 6.6 7 6.1 +400 +6.06% 5,800 38,270 105,978 4.80 20.22 - -
MAS 38.8 36.2 36.2 36.2 36.2 -2,600 -6.70% 100 3,620 154,490 6.99 142.13 - -
MBG 5.6 5.6 5.6 5.7 5.5 0 0.00% 742,010 4,131,219 241,333 10.92 5.37 200 -
MBS 11.2 11.1 11.2 11.4 11.1 -100 -0.89% 96,543 1,082,232 1,823,980 82.53 7.27 - -
MCC 11.9 11.9 11.9 0 0 0 0.00% - - 59,335 2.68 13.57 - -
MCF 7.9 8.1 8.6 8.6 7.6 +200 +2.53% 1,200 9,510 87,300 3.95 7.18 200 -
MCO 2 2 2 0 0 0 0.00% - - 8,208 0.37 67.65 - -
MDC 7.8 7.9 7.9 7.9 7.9 +100 +1.28% 100 790 169,205 7.66 5.47 - -
MED 42 42 42 0 0 0 0.00% - - 263,764 11.94 - - -
MEL 8.7 8.7 8.7 0 0 0 0.00% - - 130,500 5.90 28.09 - -
MHL 3.5 3.5 3.5 3.5 3.5 0 0.00% 5,000 17,500 18,510 0.84 6.52 - -
MIM 10.8 10.8 10.8 0 0 0 0.00% - - 36,826 1.67 - - -
MKV 15.9 15.9 15.9 0 0 0 0.00% - - 79,500 3.60 24.31 - -
MPT 2 2 1.9 2 1.9 0 0.00% 28,168 54,306 34,214 1.55 241.46 - -
MST 3 3.2 3 3.2 3 +200 +6.67% 476,700 1,478,860 113,664 5.14 9.09 - -
NAG 4.3 4.4 4.3 4.4 4.3 +100 +2.33% 988 4,303 69,910 3.16 5.96 - -
NAP 11.7 11.7 11.7 0 0 0 0.00% - - 251,751 11.39 25.26 - -
NBC 5.5 6 5.8 6 5.8 +500 +9.09% 334,313 1,995,198 221,995 10.05 - 1,000 161,800
NBP 12.5 12.5 12.5 0 0 0 0.00% - - 160,819 7.28 6.20 - -
NBW 20.4 20.4 20.4 0 0 0 0.00% - - 222,360 10.06 15.47 - -
NDN 18.2 18.5 19 19 18.2 +300 +1.65% 222,697 4,112,615 1,152,764 52.16 3.41 - -
NDX 9.4 9.7 9.9 9.9 9.2 +300 +3.19% 3,100 28,880 55,169 2.50 17.49 - -
NET 59.5 59.5 59.5 0 0 0 0.00% - - 1,332,703 60.30 11.08 - -
NFC 7.9 7.9 7.9 0 0 0 0.00% - - 124,277 5.62 16.06 - -
NGC 2.4 2.2 2.4 2.4 2.2 -200 -8.33% 25,975 57,907 5,060 0.23 - - -
NHA 11.9 11.9 11.8 11.9 11.6 0 0.00% 35,732 419,513 287,325 13.00 2.82 - -
NHC 32 32.2 32.2 32.2 32.2 +200 +0.63% 100 3,220 97,938 4.43 7.36 - -
NHP 0.5 0.5 0.5 0.6 0.4 0 0.00% 349,851 174,152 13,788 0.62 - - -
NRC 13.5 13.2 13.2 13.8 13.2 -300 -2.22% 133,300 1,790,450 364,319 16.49 6.55 - -
NSH 2.1 2 2.1 2.1 2 -100 -4.76% 10,200 20,570 41,387 1.87 44.94 - -
NST 8 8.6 8 8.6 8 +600 +7.50% 1,100 8,910 96,337 4.36 49.28 1,000 -
NTH 29.5 29.5 29.5 0 0 0 0.00% - - 318,661 14.42 13.75 - -
NTP 33.8 34.5 34 34.5 34 +700 +2.07% 92,450 3,182,411 4,063,968 183.89 7.73 - -
NVB 9 9.2 9 9.2 9 +200 +2.22% 1,967,912 17,933,468 3,742,593 169.35 80.85 - 100
OCH 8.3 8.3 8.3 0 0 0 0.00% - - 1,660,000 75.11 4.72 - -
ONE 4.1 4 4 4 4 -100 -2.44% 30,004 120,016 31,759 1.44 7.75 - -
PBP 7.4 7.4 7.4 0 0 0 0.00% - - 35,516 1.61 5.97 - -
PCE 10.8 10.8 10.8 0 0 0 0.00% - - 108,000 4.89 6.49 - -
PCG 5.3 5.3 5.3 0 0 0 0.00% - - 100,011 4.53 - - -
PCT 5.3 5.6 5.6 5.6 5.6 +300 +5.66% 3,000 16,800 128,800 5.83 7.88 - -
PDB 7.3 7.4 7.4 7.4 7.4 +100 +1.37% 500 3,700 65,934 2.98 3.65 - -
PDC 3.3 3.3 3.3 0 0 0 0.00% - - 49,500 2.24 - - -
PEN 4.6 4.6 4.6 0 0 0 0.00% - - 23,000 1.04 - - -
PGN 12.2 12.2 12.1 12.3 12 0 0.00% 55,600 677,270 40,260 1.82 5.11 900 -
PGS 14.7 14.6 14.7 14.8 14.5 -100 -0.68% 10,847 158,165 729,982 33.03 45.66 - -
PGT 3.3 3.3 3.3 0 0 0 0.00% - - 29,230 1.32 - - -
PHN 28 28 28 0 0 0 0.00% - - 203,110 9.19 8.34 - -
PHP 11 11.1 11 11.1 11 +100 +0.91% 3,000 33,010 3,629,256 164.22 8.50 - -
PIA 27 27.5 27 27.5 27 +500 +1.85% 1,300 35,670 107,250 4.85 6.29 1,000 -
PIC 8.5 8.5 8.5 8.5 8.5 0 0.00% 536 4,545 283,389 12.82 32.56 - -
PJC 23 23 23 23 23 0 0.00% 1,000 23,000 168,518 7.63 8.89 - -
PLC 20.8 21.2 20.9 21.4 20.8 +400 +1.92% 341,138 7,241,035 1,712,908 77.51 11.71 200 -
PMB 9.2 9.2 9.2 0 0 0 0.00% - - 110,400 5.00 13.44 - -
PMC 55 55 55 55 55 0 0.00% 240 13,129 513,292 23.23 6.83 - -
PMP 10.3 10.3 10.3 0 0 0 0.00% - - 43,260 1.96 7.50 - -
PMS 15.4 15.4 15.4 0 0 0 0.00% - - 110,907 5.02 6.38 - -
POT 17 15.9 15.9 15.9 15.9 -1,100 -6.47% 100 1,590 308,937 13.98 25.30 - -
PPE 6.2 5.7 5.6 5.7 5.6 -500 -8.06% 6,200 35,330 11,400 0.52 - - -
PPP 11.4 12 11.9 12 11.9 +600 +5.26% 1,700 20,280 105,600 4.78 7.40 - -
PPS 7.5 7.5 7.5 7.5 7.5 0 0.00% 3,000 22,500 112,500 5.09 6.31 - -
PPY 18.1 18.1 18.1 0 0 0 0.00% - - 149,144 6.75 12.85 - -
PRC 8.6 8.6 8.6 0 0 0 0.00% - - 10,320 0.47 17.88 - -
PSC 14.5 14.5 14.5 0 0 0 0.00% - - 104,400 4.72 8.26 - -
PSD 13.9 13.5 13.3 13.8 13.2 -400 -2.88% 12,800 170,470 413,369 18.70 8.22 2,500 -
PSE 9.9 9.9 9.9 0 0 0 0.00% - - 123,750 5.60 11.56 - -
PSI 4 3.7 4.1 4.1 3.7 -300 -7.50% 1,825 6,793 221,413 10.02 36.47 - -
PSW 8 8 8 0 0 0 0.00% - - 136,000 6.15 16.70 - -
PTD 11.9 11.9 11.9 0 0 0 0.00% - - 38,080 1.72 - - -
PTI 20 20 20.1 20.2 20 0 0.00% 1,764 35,437 1,607,914 72.76 7.78 - -
PTS 7.2 7.2 7.2 7.4 6.7 0 0.00% 23,306 165,136 40,090 1.81 5.35 - -
PV2 2.9 2.9 2.9 0 0 0 0.00% - - 106,920 4.84 19.32 - -
PVB 14.5 14.7 14.4 14.7 14.3 +200 +1.38% 111,040 1,612,081 317,520 14.37 2 - -
PVC 5.8 6 5.9 6 5.8 +200 +3.45% 442,101 2,625,896 285,000 12.90 30.48 - -
PVG 7.3 7.5 7.5 7.5 7.4 +200 +2.74% 24,250 179,845 273,750 12.39 - - -
PVI 29.6 29.8 29.6 30 29.5 +200 +0.68% 11,361 338,998 6,660,853 301.40 9.48 - -
PVL 1.1 1.2 1.1 1.2 1.1 +100 +9.09% 18,500 21,910 60,000 2.71 - - -
PVS 14 13.9 14 14.1 13.8 -100 -0.71% 3,093,728 43,315,398 6,643,731 300.62 12.84 21,900 -
QHD 24.9 24.9 24.9 0 0 0 0.00% - - 137,565 6.22 4.37 - -
QST 12 12 12 0 0 0 0.00% - - 19,440 0.88 5.22 - -
QTC 16.7 16.7 16.7 0 0 0 0.00% - - 45,090 2.04 8.08 - -
RCL 17 17 17 0 0 0 0.00% - - 214,182 9.69 20.81 - -
S55 25.9 25.9 25.9 25.9 25.9 0 0.00% 6,300 163,170 259,000 11.72 14.92 - -
S74 4.4 4.4 4.4 0 0 0 0.00% - - 28,512 1.29 107.93 - -
S99 18 17.8 18 18.2 17.8 -200 -1.11% 67,931 1,224,875 933,196 42.23 16.25 - -
SAF 48 48 48 0 0 0 0.00% - - 482,678 21.84 9.10 - -
SCI 67 68 67 69 67 +1,000 +1.49% 4,100 280,400 822,798 37.23 11.79 - -
SD2 6.4 6.7 6.7 6.7 6.7 +300 +4.69% 100 670 96,638 4.37 - - -
SD4 4.5 4.5 4.5 4.5 4.5 0 0.00% 500 2,250 46,350 2.10 7.11 100 -
SD5 5.7 5.8 5.7 5.8 5.7 +100 +1.75% 55,609 318,231 150,799 6.82 7.45 11,800 -
SD6 2.8 2.9 2.8 2.9 2.8 +100 +3.57% 70,100 198,470 100,838 4.56 45.02 - -
SD9 6.9 6.8 7 7.1 6.8 -100 -1.45% 191,820 1,313,588 232,791 10.53 15.66 100,900 1,100
SDA 4.8 5 4.5 5.2 4.5 +200 +4.17% 21,142 100,488 131,030 5.93 - - -
SDC 13.3 13.3 13.3 0 0 0 0.00% - - 34,708 1.57 33.63 - -
SDG 29.5 29.5 29.5 29.5 29.5 0 0.00% 1,100 32,450 210,630 9.53 3.68 - -
SDN 27 24.3 24.3 24.3 24.3 -2,700 -10.00% 100 2,430 36,893 1.67 6.25 - -
SDT 4.3 4.3 4.3 4.3 4.3 0 0.00% 34,710 149,251 183,749 8.31 21.58 - -
SDU 6.7 6.7 6.7 0 0 0 0.00% - - 134,000 6.06 34.84 - -
SEB 36.3 38 34 38 34 +1,700 +4.68% 2,020 75,444 1,215,999 55.02 12.70 - -
SED 15.1 15 15 15 15 -100 -0.66% 2,000 30,000 139,077 6.29 7.79 2,000 -
SFN 19.1 19.5 19.5 19.5 19.5 +400 +2.09% 100 1,950 55,851 2.53 4.29 - -
SGC 69.8 69.8 69.8 0 0 0 0.00% - - 498,901 22.57 15.59 - -
SGD 9.2 9.2 9.2 0 0 0 0.00% - - 37,196 1.68 11.78 - -
SGH 37.6 37.6 37.6 0 0 0 0.00% - - 464,890 21.04 60.54 - -
SHB 15.7 16.1 15.8 16.3 15.7 +400 +2.55% 7,239,921 116,482,033 28,260,925 1,278.77 8.82 6,000 450,658
SHE 18.8 18.4 19 19.9 18.4 -400 -2.13% 6,500 121,190 120,980 5.47 3.44 - -
SHN 8.4 8.4 8.1 8.4 7.9 0 0.00% 10,990 89,358 1,088,700 49.26 7.51 - -
SHS 13.5 13.5 13.5 13.7 13.4 0 0.00% 1,865,273 25,467,999 2,798,121 126.61 6.34 350,200 -
SIC 13.3 13.3 13.3 0 0 0 0.00% - - 319,190 14.44 8.25 - -
SJ1 23 23 23 0 0 0 0.00% - - 509,566 23.06 22.77 - -
SJC 1.4 1.4 1.4 0 0 0 0.00% - - 9,709 0.44 - - -
SJE 18.8 19.4 19.5 19.9 18.8 +600 +3.19% 29,413 553,874 426,253 19.29 6.79 - -
SLS 61.2 60.6 61.2 61.2 60 -600 -0.98% 14,476 874,134 593,392 26.85 5.02 600 -
SMN 9.4 9.3 9.3 9.3 9.3 -100 -1.06% 1,000 9,300 40,967 1.85 7.35 1,000 -
SMT 6.5 6.5 6.5 0 0 0 0.00% 45 288 35,538 1.61 17.87 - -
SPI 1.2 1.2 1.1 1.3 1.1 0 0.00% 364,000 440,200 20,178 0.91 - - -
SRA 16.8 17.8 18.1 18.4 17 +1,000 +5.95% 968,476 16,983,119 320,400 14.50 6.32 20,019 100
SSM 5.1 5.1 5.1 0 0 0 0.00% - - 25,232 1.14 2.30 - -
STC 14.1 14.1 14.1 0 0 0 0.00% - - 79,884 3.61 5.11 - -
STP 7.2 7.2 7.2 7.2 7.2 0 0.00% 1,700 12,240 57,759 2.61 5.05 - -
SVN 1.9 1.9 1.9 2 1.8 0 0.00% 32,200 59,800 39,900 1.81 83.38 - -
SZB 29.8 29.9 30 30 29.8 +100 +0.34% 23,300 698,560 897,000 40.59 8.37 1,700 -
TA9 8.7 9 8.7 9 8.7 +300 +3.45% 46,336 412,912 111,778 5.06 4.39 - -
TAR 21.7 21.6 21.8 21.8 21.5 -100 -0.46% 556,438 12,035,023 907,200 41.05 7.47 - -
TBX 22.3 22.3 22.3 0 0 0 0.00% - - 33,679 1.52 - - -
TC6 4.7 4.7 4.7 4.7 4.7 0 0.00% 17,600 82,720 152,732 6.91 - - -
TDN 7.2 7.2 7.2 7.4 7.2 0 0.00% 135,570 984,057 211,961 9.59 2.20 - -
TDT 12 12.1 12.3 12.5 12 +100 +0.83% 91,510 1,112,750 168,748 7.64 6.01 - -
TET 29.9 29.9 29.9 0 0 0 0.00% - - 170,518 7.72 27.93 - -
TFC 5.4 5.4 5.4 0 0 0 0.00% - - 90,882 4.11 2.99 - -
THB 8.4 8.3 8.4 8.4 8.3 -100 -1.19% 1,810 15,083 94,824 4.29 659.71 - -
THD 84.5 84.5 84.5 84.6 84.3 0 0.00% 7,100 599,940 4,554,550 206.09 - - -
THS 7.2 7.2 7.2 0 0 0 0.00% - - 19,440 0.88 5.50 - -
THT 7.5 7.4 7.4 7.4 7.3 -100 -1.33% 2,540 18,562 181,811 8.23 2.82 - -
TIG 6.7 6.7 6.7 6.8 6.6 0 0.00% 830,791 5,592,602 553,757 25.06 4.92 10,100 -
TJC 7.2 7.2 7.2 0 0 0 0.00% - - 61,920 2.80 177.86 - -
TKC 2.9 3 2.9 3.1 2.9 +100 +3.45% 17,768 53,243 32,197 1.46 - - -
TKU 14.2 14.2 14.2 0 0 0 0.00% - - 458,489 20.75 10.58 - -
TMB 20 20 20 0 0 0 0.00% - - 300,000 13.57 2.51 - -
TMC 17.6 17.6 17.6 0 0 0 0.00% - - 218,240 9.88 30.25 - -
TMX 14.5 14.5 14.5 0 0 0 0.00% - - 87,000 3.94 9.19 - -
TNG 12.8 12.7 12.8 12.9 12.7 -100 -0.78% 1,136,147 14,877,661 939,749 42.52 4.59 - -
TPH 8.5 8.6 8.6 8.6 8.6 +100 +1.18% 100 860 17,003 0.77 12.72 - -
TPP 10.8 10.8 10.8 0 0 0 0.00% - - 216,000 9.77 23.32 - -
TSB 8 8 8 0 0 0 0.00% - - 53,964 2.44 11.66 - -
TST 13.6 13.5 12.3 13.5 12.3 -100 -0.74% 1,100 13,650 64,800 2.93 10683.36 - 400
TTC 12.8 12.9 12.9 12.9 12.9 +100 +0.78% 100 1,290 76,633 3.47 5.44 - -
TTH 1.7 1.6 1.7 1.8 1.6 -100 -5.88% 150,122 253,595 59,800 2.71 2.33 - -
TTL 6.4 6.7 6.4 6.7 6.4 +300 +4.69% 5,100 32,670 280,420 12.69 14.74 - -
TTT 37.5 37.5 37.5 37.5 37.5 0 0.00% 1,200 45,000 171,383 7.75 22.67 - -
TTZ 4.2 4.2 4.2 4.3 4 0 0.00% 298,402 1,217,988 31,796 1.44 - - -
TV3 26 26 26 0 0 0 0.00% - - 215,178 9.74 9.53 - -
TV4 12.8 12.9 12.9 12.9 12.9 +100 +0.78% 100 1,290 203,436 9.21 9.39 - -
TVC 10.7 10.7 10.6 10.7 10.5 0 0.00% 668,952 7,081,055 469,278 21.23 8.71 10,900 -
TVD 6.1 6.2 6.2 6.2 6.1 +100 +1.64% 13,600 84,270 278,770 12.61 3.99 - -
TXM 4.7 4.4 4.4 4.7 4.3 -300 -6.38% 58,400 251,810 30,800 1.39 - 200 58,000
UNI 5.5 5.5 5.5 0 0 0 0.00% - - 84,238 3.81 73.57 - -
V12 10 10 10 0 0 0 0.00% - - 58,180 2.63 6.88 - -
V21 4.5 4.9 4.6 4.9 4.6 +400 +8.89% 23,700 113,130 58,799 2.66 - - -
VAT 2.4 2.4 2.4 0 0 0 0.00% - - 10,908 0.49 - - -
VBC 18 18 18 0 0 0 0.00% - - 134,999 6.11 4.93 - -
VC1 7.6 7.6 7.6 0 0 0 0.00% - - 91,200 4.13 7.25 - -
VC2 12.1 11.3 13.2 13.2 11 -800 -6.61% 2,676 29,906 169,500 7.67 7.49 - -
VC3 16.7 16.8 16.7 16.8 16.5 +100 +0.60% 266,400 4,415,750 1,025,063 46.38 32.80 - -
VC6 7.5 7.5 7.5 0 0 0 0.00% - - 60,000 2.71 7.42 - -
VC7 4.5 4.6 4.5 4.6 4.4 +100 +2.22% 3,100 13,770 105,244 4.76 8.33 - -
VC9 5 4.9 4.7 4.9 4.7 -100 -2.00% 1,100 5,370 57,306 2.59 - - -
VCC 11.5 11.5 11.5 0 0 0 0.00% - - 138,000 6.24 15.14 - -
VCG 43.9 43.6 44.8 45.8 43.6 -300 -0.68% 462,310 20,606,603 19,258,585 871.43 24.21 - 44,700
VCM 16.2 16.2 16.2 0 0 0 0.00% - - 48,600 2.20 9.08 - -
VCS 75.7 77.9 76 78.6 76 +2,200 +2.91% 533,964 41,524,794 12,090,080 547.06 9.21 1,200 1,300
VDL 26 26 26 0 0 0 0.00% - - 381,086 17.24 24.67 - -
VE1 7.6 7.6 7.6 0 0 0 0.00% - - 45,078 2.04 - - -
VE2 6.5 6.5 6.5 0 0 0 0.00% - - 13,638 0.62 11.90 - -
VE3 6.9 6.9 6.9 0 0 0 0.00% - - 9,106 0.41 11.12 - -
VE4 6 6.6 6.6 6.6 6.6 +600 +10.00% 1,800 11,880 6,785 0.31 121.96 - -
VE8 9 9 9 0 0 0 0.00% - - 16,200 0.73 13.18 - -
VE9 1.3 1.4 1.4 1.4 1.4 +100 +7.69% 2,000 2,800 17,533 0.79 - - -
VGP 25 25 25 0 0 0 0.00% - - 195,648 8.85 28.28 - -
VGS 8.2 8 8.3 8.3 7.9 -200 -2.44% 36,576 293,831 336,893 15.24 5.06 - -
VHE 5 5.2 5.1 5.2 5 +200 +4.00% 57,386 290,042 45,760 2.07 118.24 - -
VHL 24.5 24.5 24.5 0 0 0 0.00% 18 445 612,500 27.71 6.03 18 -
VIE 6 6 6 0 0 0 0.00% 103,180 619,080 12,367 0.56 9.14 - -
VIF 17.4 17.3 17.3 17.3 17.3 -100 -0.57% 600 10,380 6,055,000 273.98 15.42 - -
VIG 1.1 1.1 1 1.2 1 0 0.00% 140,290 154,399 37,547 1.70 - - -
VIT 14.5 14.2 14.3 14.4 14.2 -300 -2.07% 1,740 24,725 276,895 12.53 4.47 - -
VIX 12.5 12.6 12.5 12.7 12.4 +100 +0.80% 857,563 10,604,595 1,609,259 72.82 7.05 - -
VKC 4.3 4.3 4.2 4.3 4.1 0 0.00% 122,200 510,370 82,900 3.75 51.17 - -
VLA 12.2 12.2 12.2 12.2 12.2 0 0.00% 600 7,320 13,176 0.60 - - -
VMC 10.3 10.3 10.2 10.3 10.2 0 0.00% 22,610 231,885 206,000 9.32 19.05 - 17,200
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.30 - - -
VMS 6.5 6.5 6.5 0 0 0 0.00% 50 295 58,500 2.65 5.50 - -
VNC 37.3 37.3 37.3 0 0 0 0.00% - - 391,634 17.72 11.16 - -
VNF 31 31 31 0 0 0 0.00% - - 259,679 11.75 13.07 - -
VNR 20 20 20 0 0 0 0.00% - - 2,621,519 118.62 9.53 - -
VNT 50 50 50 0 0 0 0.00% - - 594,680 26.91 113.60 - -
VSA 15.3 15.3 15.3 0 0 0 0.00% - - 215,676 9.76 6.26 - -
VSM 10.9 10.9 11.9 11.9 10.9 0 0.00% 600 6,640 33,245 1.50 4.48 600 -
VTC 7.6 8.1 8.1 8.1 8.1 +500 +6.58% 2,116 17,141 36,686 1.66 1.57 500 -
VTH 9.4 9.4 9.4 0 0 0 0.00% - - 47,000 2.13 - - -
VTJ 4 3.9 3.9 3.9 3.9 -100 -2.50% 1,100 4,290 44,460 2.01 - - -
VTL 15.5 15.5 15.5 0 0 0 0.00% - - 78,430 3.55 - - -
VTS 28.5 28.5 28.5 0 0 0 0.00% - - 57,000 2.58 - - -
VTV 5.7 5.7 5.7 5.7 5.7 0 0.00% 3,500 19,950 177,839 8.05 27.27 - -
VXB 4 4 4 0 0 0 0.00% - - 16,196 0.73 - - -
WCS 200 207 202.2 208.5 202.1 +7,000 +3.50% 2,633 536,511 517,500 23.42 8.39 1,500 -
WSS 2.1 2 2 2.3 1.9 -100 -4.76% 43,300 88,450 100,600 4.55 1.57 - -
X20 6.6 6.8 6.2 6.8 6.2 +200 +3.03% 10,100 62,680 117,300 5.31 9.57 - -
合計 248,735,985 11,255.02 645,437 799,358
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