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
2020/08/13 09:45VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		116.19
+0.09/+0.08%
売買高 0 株
（前日比 -100.00%）
売買高（相対取引を含む） 12,239,563 株
（前日比 -72.28%）
値上がり銘柄数 51
値下がり銘柄数 28
変わらず銘柄数 275
総銘柄数 354
売買代金 0 百万VND
（前日比 -100.00%）
売買代金（相対取引を含む） 134,677 百万VND
（前日比 -76.76%）
HNX30 214.87 +1.21 +0.56%
LARGE 178.23 -0.18 -0.10%
MID/SMALL 162.27 -0.74 -0.46%
VNX Allshare 1,209.73 +3.51 +0.3%
前日終値 116.10 (08/12) 
始値
高値
安値
年初来高値 120.68 (06/10) 
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) N/A N/A 0
金額 (百万VND) 0 0 0
産業トレンド
+0.28 +0.36 -0.04 -0.02 +0.67 +0.41
+1.35 +0.34 +0.07 +0.11 +0.97 - -
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（2020/08/13 09:45VNT）
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 5.6 5.6 5.6 5.6 5.5 0 0.00% 100,635 559 178,500 8.30 - - -
ACB 25.4 25.4 25.4 25.6 25.4 0 0.00% 1,014,831 25,861 42,233,527 1,964.35 - - -
ACM 0.6 0.6 0.7 0.7 0.6 0 0.00% 610 0 30,600 1.42 - - -
ADC 13.5 13.5 13.5 13.5 13.5 0 0.00% 19,900 269 41,310 1.92 - - -
ALT 11.6 11.6 0 0 0 0 0.00% - - 66,546 3.10 - - -
AMC 17.3 17.3 0 0 0 0 0.00% - - 49,305 2.29 - - -
AME 6.9 6.9 0 0 0 0 0.00% - - 173,880 8.09 - - -
AMV 14.8 14.8 14.8 14.9 14.7 0 0.00% 35,400 524 561,838 26.13 - - -
API 9.2 10.1 10.1 10.1 10.1 +900 +9.78% 5,000 51 357,540 16.63 - - -
APP 3.2 3.2 0 0 0 0 0.00% - - 15,119 0.70 - - -
APS 2.3 2.3 0 0 0 0 0.00% - - 89,700 4.17 - - -
ARM 18.5 18.5 0 0 0 0 0.00% - - 47,966 2.23 - - -
ART 2.3 2.3 2.3 2.4 2.2 0 0.00% 226,430 521 222,922 10.37 - - -
ATS 26.4 26.4 0 0 0 0 0.00% - - 92,400 4.30 - - -
BAX 48.2 48.2 0 0 0 0 0.00% - - 395,240 18.38 - - -
BBS 11.7 11.7 0 0 0 0 0.00% - - 70,200 3.27 - - -
BCC 6.7 6.7 0 0 0 0 0.00% - - 737,067 34.28 - - -
BCF 44.8 44.8 0 0 0 0 0.00% - - 821,351 38.20 - - -
BDB 10.8 10.8 0 0 0 0 0.00% - - 12,166 0.57 - - -
BED 33 33 0 0 0 0 0.00% - - 99,000 4.60 - - -
BII 0.7 0.7 0.7 0.7 0.6 0 0.00% 172,830 109 40,376 1.88 - - -
BKC 5.8 5.8 0 0 0 0 0.00% - - 68,079 3.17 - - -
BLF 2.9 2.9 0 0 0 0 0.00% - - 33,350 1.55 - - -
BPC 10.5 10.5 0 0 0 0 0.00% - - 39,900 1.86 - - -
BSC 11.7 11.7 0 0 0 0 0.00% - - 36,864 1.71 - - -
BST 13.1 14 14 14 14 +900 +6.87% 100 1 15,400 0.72 - - -
BTS 4.4 4.8 4.5 4.8 4.5 +400 +9.09% 200 1 575,816 26.78 - - -
BTW 23.3 23.3 0 0 0 0 0.00% - - 218,088 10.14 - - -
BVS 9.8 9.8 9.7 9.9 9.7 0 0.00% 15,900 156 707,561 32.91 - - -
BXH 17.4 17.4 0 0 0 0 0.00% - - 52,409 2.44 - - -
C69 6.1 6.1 6.1 6.3 6.1 0 0.00% 23,700 146 91,500 4.26 - - -
C92 3.5 3.5 0 0 0 0 0.00% - - 18,595 0.86 - - -
CAG 85.7 85.7 0 0 0 0 0.00% - - 1,182,660 55.01 - - -
CAN 25.3 25.3 0 0 0 0 0.00% - - 126,500 5.88 - - -
CAP 30 29.8 30 30 29.5 -200 -0.67% 600 18 156,033 7.26 - - -
CDN 20.9 20.8 20.8 20.8 20.8 -100 -0.48% 200 4 2,059,200 95.78 - - -
CEO 6.9 6.9 7 7.1 6.8 0 0.00% 2,094,400 14,528 1,775,646 82.59 - - -
CET 3.5 3.2 3.2 3.2 3.2 -300 -8.57% 1,600 5 19,360 0.90 - - -
CIA 10 10 0 0 0 0 0.00% 72 1 197,099 9.17 - - -
CJC 15.7 15.7 0 0 0 0 0.00% - - 62,800 2.92 - - -
CKV 10.9 10.9 0 0 0 0 0.00% - - 43,731 2.03 - - -
CLH 14.1 14.1 0 0 0 0 0.00% - - 141,000 6.56 - - -
CLM 15.7 15.7 0 0 0 0 0.00% - - 172,700 8.03 - - -
CMC 4.1 4.1 0 0 0 0 0.00% - - 18,700 0.87 - - -
CMS 3.5 3.3 3.5 3.5 3.3 -200 -5.71% 36,400 120 56,760 2.64 - - -
CPC 16 14.6 14.6 14.6 14.6 -1,400 -8.75% 300 4 59,589 2.77 - - -
CSC 23.5 23.5 23.5 23.5 23.5 0 0.00% 100 2 481,750 22.41 - - -
CTB 36.8 35 35 35 35 -1,800 -4.89% 100 4 478,800 22.27 - - -
CTC 5.8 5.8 0 0 0 0 0.00% - - 51,040 2.37 - - -
CTP 2.3 2.5 2.3 2.5 2.3 +200 +8.70% 32,200 79 30,250 1.41 - - -
CTT 12.9 12.9 0 0 0 0 0.00% - - 60,596 2.82 - - -
CTX 9 9 0 0 0 0 0.00% - - 710,165 33.03 - - -
CVN 12 12.6 12.3 12.6 11.8 +600 +5.00% 16,200 200 103,950 4.83 2.17 - -
CX8 8.6 8.6 0 0 0 0 0.00% - - 18,992 0.88 27.22 - -
D11 18.1 18 18 18 18 -100 -0.55% 200 4 117,935 5.49 6.37 - -
DAD 16 16 0 0 0 0 0.00% - - 74,547 3.47 7.80 - -
DAE 14.1 14.1 0 0 0 0 0.00% - - 21,131 0.98 5.23 - -
DBT 11.8 12.5 12.5 12.5 12.5 +700 +5.93% 450 6 169,110 7.87 7.47 - -
DC2 7.1 7.1 0 0 0 0 0.00% - - 17,892 0.83 2.14 - -
DC4 13.5 13.5 0 0 0 0 0.00% - - 405,000 18.84 8.65 - -
DDG 27.4 27.2 27.4 27.4 27.2 -200 -0.73% 21,100 576 394,942 18.37 45.37 - -
DHP 9.5 9.5 0 0 0 0 0.00% - - 90,176 4.19 7.17 - -
DHT 54.5 55 57 58.3 52 +500 +0.92% 4,210 224 1,161,922 54.04 12.97 - -
DIH 12.8 11.7 11.8 11.8 11.7 -1,100 -8.59% 1,000 12 69,150 3.22 24.99 - -
DL1 29 29 0 0 0 0 0.00% - - 2,934,143 136.47 118.09 - -
DNC 49 49 0 0 0 0 0.00% - - 201,406 9.37 9.89 - -
DNM 53 53 52 53.2 51.7 0 0.00% 5,813 308 232,013 10.79 7.43 - -
DNP 18.5 18.5 0 0 0 0 0.00% - - 1,849,995 86.05 78.40 - -
DP3 70 70 0 0 0 0 0.00% - - 602,000 28.00 7.06 - -
DPC 12.5 12.5 0 0 0 0 0.00% - - 27,966 1.30 4.70 - -
DPS 0.3 0.3 0 0 0 0 0.00% - - 9,326 0.43 - - -
DS3 3.3 3.6 3.5 3.6 3.5 +300 +9.09% 18,800 66 38,411 1.79 5.02 - -
DST 6.2 6.4 6.5 6.7 6.2 +200 +3.23% 125,700 826 206,202 9.59 19.19 - -
DTD 18.4 18.5 18.2 18.5 18.2 +100 +0.54% 21,100 388 454,748 21.15 5.88 - -
DXP 10 10 0 0 0 0 0.00% - - 259,870 12.09 5.59 - -
DZM 3.2 3.4 3.3 3.4 3.3 +200 +6.25% 600 2 18,346 0.85 2.14 - -
EBA 9.1 9.1 0 0 0 0 0.00% - - 141,050 6.56 18.09 - -
EBS 7.3 7.3 7.3 7.3 7.3 0 0.00% 200 1 72,749 3.38 8 - -
ECI 15.9 15.9 0 0 0 0 0.00% - - 27,984 1.30 8 - -
EID 10.9 10.9 11 11 10.9 0 0.00% 18,600 203 163,500 7.60 3.71 - -
EVS 7.4 7.1 7.1 7.1 7.1 -300 -4.05% 200 1 426,003 19.81 45.70 - -
FID 1 1 0 0 0 0 0.00% - - 23,540 1.09 54.95 - -
GDW 22.9 22.9 0 0 0 0 0.00% - - 217,550 10.12 19.59 - -
GKM 17 17.3 16.8 17.3 16.7 +300 +1.76% 35,800 618 257,488 11.98 49.63 - -
GLT 25 25 0 0 0 0 0.00% - - 203,282 9.45 14.81 - -
GMX 22.5 22.5 0 0 0 0 0.00% - - 119,575 5.56 4.57 - -
HAD 12.3 12.3 0 0 0 0 0.00% - - 49,200 2.29 5.31 - -
HAT 21.6 21.6 0 0 0 0 0.00% - - 67,457 3.14 4.99 - -
HBE 7.9 7.9 0 0 0 0 0.00% - - 17,625 0.82 21 - -
HBS 1.9 1.9 0 0 0 0 0.00% - - 62,700 2.92 11.25 - -
HCC 11.8 11.8 11.8 11.9 11.8 0 0.00% 11,900 141 76,919 3.58 11.36 - -
HCT 9.4 10 10 10 10 +600 +6.38% 100 1 20,164 0.94 11.41 - -
HDA 7.5 7.6 7.6 7.6 7.5 +100 +1.33% 6,600 50 87,400 4.07 85.65 - -
HEV 10.7 10.7 0 0 0 0 0.00% - - 10,700 0.50 6.96 - -
HGM 38 38 0 0 0 0 0.00% - - 452,987 21.07 139.57 - -
HHC 107 107 0 0 0 0 0.00% - - 1,757,475 81.74 43.03 - -
HHG 1.1 1.2 1.2 1.2 1.2 +100 +9.09% 100 0 41,876 1.95 - - -
HHP 11 11 11 11.1 11 0 0.00% 32,700 360 198,000 9.21 10.70 - -
HJS 29.5 29.5 0 0 0 0 0.00% - - 619,497 28.81 11.83 - -
HKB 0.6 0.6 0 0 0 0 0.00% - - 30,960 1.44 - - -
HKT 5.5 5.5 0 0 0 0 0.00% - - 33,743 1.57 22.05 - -
HLC 7.9 8 8 8 8 +100 +1.27% 200 2 203,322 9.46 3.14 - -
HLD 20 20 20 20 20 0 0.00% 200 4 400,000 18.60 5.22 - -
HLY 50.5 50.5 0 0 0 0 0.00% - - 50,495 2.35 - - -
HMH 9 9 0 0 0 0 0.00% - - 115,629 5.38 10.52 - -
HOM 2.9 2.9 2.9 2.9 2.9 0 0.00% 100 0 200,763 9.34 16 - -
HPM 12.9 12.9 0 0 0 0 0.00% - - 49,020 2.28 - - -
HTC 24.7 24.7 0 0 0 0 0.00% - - 271,700 12.64 6.95 - -
HTP 10 10 0 0 0 0 0.00% - - 16,456 0.77 44.10 - -
HUT 2.3 2.3 2.3 2.3 2.3 0 0.00% 2,050 5 617,854 28.74 10.85 - -
HVT 31 31 0 0 0 0 0.00% 50 2 340,630 15.84 9.85 - -
ICG 6.1 6.1 0 0 0 0 0.00% - - 107,189 4.99 8.96 - -
IDC 19.8 19.8 0 0 0 0 0.00% - - 5,940,000 276.28 14.86 - -
IDJ 14.1 14.3 14 14.3 14 +200 +1.42% 79,000 1,115 466,180 21.68 52.20 - -
IDV 48.5 48.5 48.9 48.9 48.5 0 0.00% 700 34 824,696 38.36 5.11 - -
INC 10.2 10.2 0 0 0 0 0.00% - - 20,400 0.95 8.12 - -
INN 23.8 23.5 23.8 23.8 23 -300 -1.26% 600 14 423,000 19.67 6.14 - -
ITQ 2.2 2.3 2.3 2.3 2.3 +100 +4.55% 200 0 50,885 2.37 56.31 - -
IVS 5.5 5.5 0 0 0 0 0.00% - - 381,425 17.74 - - -
KDM 2.1 2.1 0 0 0 0 0.00% - - 14,910 0.69 11.77 - -
KHS 11.6 11.6 0 0 0 0 0.00% - - 140,255 6.52 6.61 - -
KKC 5.5 5.5 0 0 0 0 0.00% - - 25,808 1.20 - - -
KLF 1.7 1.7 1.7 1.8 1.7 0 0.00% 294,810 508 281,099 13.07 17.75 - -
KMT 6.8 6.8 0 0 0 0 0.00% - - 66,957 3.11 9.09 - -
KSD 4.4 4.4 0 0 0 0 0.00% - - 52,800 2.46 - - -
KSQ 1.4 1.4 1.3 1.4 1.3 0 0.00% 3,600 5 42,000 1.95 - - -
KST 20.5 20.5 0 0 0 0 0.00% - - 61,418 2.86 6.80 - -
KTS 9 9.9 9.9 9.9 9.9 +900 +10.00% 2,200 22 50,193 2.33 23.02 - -
KTT 8.2 8.2 0 0 0 0 0.00% - - 24,231 1.13 11.83 - -
KVC 1.1 1 1 1.1 1 -100 -9.09% 5,200 5 49,500 2.30 - - -
L14 49.9 52.4 52.5 53.9 52.2 +2,500 +5.01% 16,499 870 968,443 45.04 21.16 - -
L18 8.4 8.4 0 0 0 0 0.00% - - 193,099 8.98 8.64 - -
L35 6.4 6.4 0 0 0 0 0.00% - - 20,897 0.97 287.43 - -
L43 2.5 2.5 0 0 0 0 0.00% - - 8,750 0.41 57.98 - -
L61 13.9 13.9 0 0 0 0 0.00% - - 105,309 4.90 64.59 - -
L62 7 7 0 0 0 0 0.00% - - 58,088 2.70 66.64 - -
LAS 5.5 5.5 5.5 5.5 5.5 0 0.00% 21,300 117 620,710 28.87 - - -
LBE 37.7 37.7 0 0 0 0 0.00% - - 41,315 1.92 37.50 - -
LCD 6.8 6.8 0 0 0 0 0.00% - - 10,200 0.47 5.83 - -
LCS 1.9 1.9 0 0 0 0 0.00% - - 14,440 0.67 - - -
LDP 13.4 13.4 13.4 13.4 13.4 0 0.00% 500 7 104,921 4.88 32.13 - -
LHC 89.9 89.5 90 90.5 89.1 -400 -0.44% 10,600 953 322,200 14.99 5.76 - -
LIG 3 3 3 3 3 0 0.00% 900 3 128,202 5.96 3.69 - -
LM7 2.5 2.5 0 0 0 0 0.00% - - 12,500 0.58 - - -
LO5 1.9 1.9 0 0 0 0 0.00% - - 9,785 0.46 - - -
LUT 1.8 1.8 0 0 0 0 0.00% - - 26,928 1.25 179.17 - -
MAC 4.9 4.9 0 0 0 0 0.00% - - 74,185 3.45 14.98 - -
MAS 30.7 30.7 0 0 0 0 0.00% - - 131,018 6.09 110.56 - -
MBG 5.8 5.7 5.9 6.2 5.3 -100 -1.72% 1,333,020 7,747 245,643 11.43 5.56 - -
MBS 9 9 8.9 9 8.9 0 0.00% 2,600 23 1,478,904 68.79 5.89 - -
MCC 12.6 12.6 0 0 0 0 0.00% - - 62,825 2.92 14.37 - -
MCF 9 9 0 0 0 0 0.00% - - 97,001 4.51 8.18 - -
MCO 2.3 2.3 0 0 0 0 0.00% - - 9,439 0.44 89.62 - -
MDC 9.5 10 9.4 10 9.4 +500 +5.26% 210 2 214,183 9.96 6.67 - -
MED 39.1 39.1 0 0 0 0 0.00% - - 245,552 11.42 - - -
MEL 8 8 0 0 0 0 0.00% - - 120,000 5.58 21.92 - -
MHL 4.6 4.6 0 0 0 0 0.00% - - 24,328 1.13 8.57 - -
MIM 12 12 0 0 0 0 0.00% - - 40,918 1.90 - - -
MKV 10 10 0 0 0 0 0.00% - - 50,000 2.33 15.33 - -
MPT 1.9 1.9 1.9 1.9 1.9 0 0.00% 8,500 16 32,504 1.51 27.22 - -
MST 2.8 2.9 2.8 2.9 2.7 +100 +3.57% 172,910 487 103,008 4.79 8.49 - -
NAG 4.7 4.7 4.7 4.7 4.7 0 0.00% 100 0 74,677 3.47 5.28 - -
NAP 13 13 0 0 0 0 0.00% - - 279,724 13.01 27.52 - -
NBC 5.7 5.7 0 0 0 0 0.00% - - 210,895 9.81 - - -
NBP 13.2 13.2 13.2 13.2 13.2 0 0.00% 100 1 169,825 7.90 6.87 - -
NBW 22.2 22.2 0 0 0 0 0.00% - - 241,980 11.25 16.83 - -
NDN 15 14.8 15 15.4 14.8 -200 -1.33% 47,700 714 709,399 33.00 6.65 - -
NDX 13.1 13.1 0 0 0 0 0.00% - - 74,507 3.47 16.26 - -
NET 55 54 54 54 54 -1,000 -1.82% 200 11 1,209,512 56.26 10.07 - -
NFC 5.1 5.1 0 0 0 0 0.00% - - 80,229 3.73 10.92 - -
NGC 1.9 1.9 0 0 0 0 0.00% - - 4,370 0.20 - - -
NHA 10.2 11.1 10.4 11.2 10.4 +900 +8.82% 81,500 900 193,802 9.01 2.42 - -
NHC 29 29 0 0 0 0 0.00% - - 88,205 4.10 6.67 - -
NHP 0.6 0.6 0.6 0.7 0.6 0 0.00% 86,900 52 16,546 0.77 - - -
NRC 14.3 14.4 14.3 14.4 14 +100 +0.70% 52,100 741 397,439 18.49 6.64 - -
NSH 1.3 1.4 1.4 1.4 1.4 +100 +7.69% 100 0 28,971 1.35 28.05 - -
NST 12 12 0 0 0 0 0.00% - - 134,424 6.25 73.92 - -
NTH 28.8 28.7 28.7 28.7 28.7 -100 -0.35% 100 3 310,019 14.42 15.18 - -
NTP 29 29 0 0 0 0 0.00% - - 2,846,752 132.41 7.04 - -
NVB 8.6 8.5 8.6 8.6 8.5 -100 -1.16% 695,800 5,974 3,457,830 160.83 77.67 - -
OCH 8 8 0 0 0 0 0.00% - - 1,600,000 74.42 4.55 - -
ONE 3.8 3.8 0 0 0 0 0.00% - - 30,171 1.40 7.95 - -
PBP 6.3 6.3 0 0 0 0 0.00% - - 30,237 1.41 9.08 - -
PCE 14.5 14.5 0 0 0 0 0.00% - - 145,000 6.74 9.43 - -
PCG 5.2 5.2 0 0 0 0 0.00% - - 98,124 4.56 - - -
PCT 5 5.1 5.1 5.1 5.1 +100 +2.00% 500 3 117,300 5.46 7.37 - -
PDB 6.6 6.6 0 0 0 0 0.00% - - 58,806 2.74 3.30 - -
PDC 5.3 5.3 0 0 0 0 0.00% - - 79,500 3.70 - - -
PEN 5.2 5.2 0 0 0 0 0.00% - - 26,000 1.21 - - -
PGN 14.4 14.4 14.4 14.4 14.3 0 0.00% 28,220 406 47,520 2.21 6.03 - -
PGS 13 13 13 13.2 13 0 0.00% 10,400 137 649,984 30.23 42.86 - -
PGT 5 5 0 0 0 0 0.00% - - 44,288 2.06 - - -
PHN 24.6 24.6 0 0 0 0 0.00% - - 178,446 8.30 7.33 - -
PHP 9.7 9.7 0 0 0 0 0.00% - - 3,171,512 147.51 7.50 - -
PIA 26.9 29.5 29.5 29.5 29.4 +2,600 +9.67% 2,810 83 115,050 5.35 - - -
PIC 8.3 8.3 0 0 0 0 0.00% - - 276,721 12.87 35.27 - -
PJC 23 23 0 0 0 0 0.00% - - 168,518 7.84 8.89 - -
PLC 18 17.9 18 18.2 17.9 -100 -0.56% 49,600 894 1,446,276 67.27 10.13 - -
PMB 9.3 9.3 0 0 0 0 0.00% - - 111,600 5.19 10.68 - -
PMC 59.7 59.7 0 0 0 0 0.00% - - 557,155 25.91 7.33 - -
PMP 9 9 0 0 0 0 0.00% - - 37,800 1.76 6.61 - -
PMS 14.3 14.3 0 0 0 0 0.00% - - 102,985 4.79 5.92 - -
POT 12.1 12.1 0 0 0 0 0.00% - - 235,103 10.94 19.16 - -
PPE 6.5 6.5 0 0 0 0 0.00% - - 13,000 0.60 - - -
PPP 12.8 12.8 0 0 0 0 0.00% - - 112,640 5.24 8.31 - -
PPS 7 7 0 0 0 0 0.00% - - 105,000 4.88 6.45 - -
PPY 23.7 23.7 0 0 0 0 0.00% - - 195,288 9.08 33.79 - -
PRC 8.6 8.6 0 0 0 0 0.00% - - 10,320 0.48 17.88 - -
PSC 15.7 15.7 0 0 0 0 0.00% - - 113,040 5.26 8.95 - -
PSD 9.3 9.3 0 0 0 0 0.00% - - 284,765 13.24 5.46 - -
PSE 7.2 7.2 0 0 0 0 0.00% - - 90,000 4.19 9.10 - -
PSI 3.2 3 3 3 3 -200 -6.25% 100 0 179,524 8.35 29.18 - -
PSW 7.3 7.3 0 0 0 0 0.00% - - 124,100 5.77 22.25 - -
PTD 11.9 11.9 0 0 0 0 0.00% - - 38,080 1.77 - - -
PTI 18.2 18.2 0 0 0 0 0.00% - - 1,463,202 68.06 7.08 - -
PTS 5.1 5.1 0 0 0 0 0.00% - - 28,397 1.32 3.79 - -
PV2 2.5 2.5 0 0 0 0 0.00% - - 92,172 4.29 15.97 - -
PVB 16.3 16.5 16.3 16.6 16.3 +200 +1.23% 10,500 173 356,400 16.58 2.24 - -
PVC 5.4 5.6 5.4 5.6 5.4 +200 +3.70% 23,900 131 266,000 12.37 28.74 - -
PVG 7 7 0 0 0 0 0.00% - - 255,500 11.88 - - -
PVI 31.2 30.2 30.2 30.2 30.2 -1,000 -3.21% 1,350 41 6,750,261 313.97 10.19 - -
PVL 1.1 1.1 0 0 0 0 0.00% - - 55,000 2.56 - - -
PVS 12.4 12.4 12.5 12.6 12.4 0 0.00% 1,011,600 12,645 5,926,782 275.66 11.78 - -
QHD 20 20 0 0 0 0 0.00% - - 110,494 5.14 4.80 - -
QNC 6.6 7.2 7.2 7.2 7.2 +600 +9.09% 13,440 97 278,308 12.94 1.92 - -
QST 11.6 11.6 0 0 0 0 0.00% - - 18,792 0.87 5.04 - -
QTC 16.3 16.3 0 0 0 0 0.00% - - 44,010 2.05 7.89 - -
RCL 18.5 18.5 0 0 0 0 0.00% - - 233,080 10.84 20.01 - -
S55 23.3 23.4 23.4 23.4 23.4 +100 +0.43% 1,500 35 234,000 10.88 13.49 - -
S74 4.3 4.3 0 0 0 0 0.00% - - 27,864 1.30 105.48 - -
S99 18.8 18.9 18.8 18.9 18.8 +100 +0.53% 36,524 689 990,865 46.09 16.97 - -
SAF 47.1 47.1 0 0 0 0 0.00% - - 473,628 22.03 8.87 - -
SCI 44.6 44.5 44.6 45 44.2 -100 -0.22% 30,700 1,371 538,449 25.04 7.85 - -
SD2 6.5 6.5 0 0 0 0 0.00% - - 93,753 4.36 - - -
SD4 3.4 3.4 0 0 0 0 0.00% - - 35,020 1.63 5.45 - -
SD5 4.6 4.6 0 0 0 0 0.00% - - 119,599 5.56 6.01 - -
SD6 2.3 2.3 2.3 2.3 2.3 0 0.00% 1,800 4 79,975 3.72 36.89 - -
SD9 5.5 5.5 0 0 0 0 0.00% - - 188,287 8.76 15.56 - -
SDA 4.6 4.6 0 0 0 0 0.00% - - 120,548 5.61 - - -
SDC 16.2 16.2 0 0 0 0 0.00% - - 42,276 1.97 39.09 - -
SDG 21.4 21.4 0 0 0 0 0.00% - - 145,520 6.77 2.44 - -
SDN 30 30 0 0 0 0 0.00% - - 45,547 2.12 6.94 - -
SDT 3.5 3.5 0 0 0 0 0.00% - - 149,563 6.96 17.48 - -
SDU 6.3 6.3 0 0 0 0 0.00% - - 126,000 5.86 31.81 - -
SEB 31 31 0 0 0 0 0.00% 29 1 991,999 46.14 10.88 - -
SED 14 14 14 14 14 0 0.00% 500 7 129,805 6.04 7.22 - -
SFN 24.3 24.3 0 0 0 0 0.00% - - 69,599 3.24 6.55 - -
SGC 57.2 57.2 0 0 0 0 0.00% - - 408,842 19.02 12.77 - -
SGD 9.6 9.6 0 0 0 0 0.00% - - 38,813 1.81 12.29 - -
SGH 38 41 41 41 41 +3,000 +7.89% 100 4 506,928 23.58 37.76 - -
SHB 12.6 12.6 12.7 12.7 12.5 0 0.00% 263,263 3,317 22,117,245 1,028.71 7 - -
SHE 19.6 19.9 19.9 19.9 19.9 +300 +1.53% 700 14 99,500 4.63 3.52 - -
SHN 8.9 8.9 8.9 8.9 8.9 0 0.00% 100 1 1,153,504 53.65 7.95 - -
SHS 10.6 10.8 10.6 10.8 10.6 +200 +1.89% 202,860 2,169 2,238,497 104.12 5.41 - -
SIC 10 10 0 0 0 0 0.00% - - 239,993 11.16 6.20 - -
SJ1 22 22 0 0 0 0 0.00% - - 464,205 21.59 16.19 - -
SJC 1.4 1.4 0 0 0 0 0.00% - - 9,709 0.45 - - -
SJE 18.6 18.8 18.8 18.8 18.8 +200 +1.08% 12,100 227 344,228 16.01 6.71 - -
SLS 62 62.2 62 62.2 62 +200 +0.32% 1,230 76 609,059 28.33 5.09 - -
SMN 8.5 8.5 0 0 0 0 0.00% - - 37,443 1.74 6.64 - -
SMT 6.9 6.9 0 0 0 0 0.00% - - 37,725 1.75 18.97 - -
SPI 0.9 1 0.9 1 0.9 +100 +11.11% 10,200 10 16,815 0.78 - - -
SRA 11 11.1 11.1 11.2 11.1 +100 +0.91% 5,500 61 199,800 9.29 2.80 - -
SSM 5.8 5.8 0 0 0 0 0.00% - - 28,695 1.33 2.62 - -
STC 12.3 12.3 0 0 0 0 0.00% - - 69,686 3.24 5.73 - -
STP 7.5 7.5 0 0 0 0 0.00% - - 60,165 2.80 5.27 - -
SVN 1.8 1.8 0 0 0 0 0.00% - - 37,800 1.76 - - -
SZB 30 30.5 30.5 30.5 30.5 +500 +1.67% 100 3 915,000 42.56 8.71 - -
TA9 9.3 9.3 0 0 0 0 0.00% - - 115,504 5.37 5.10 - -
TAR 19.1 19.1 18.8 19.3 18.8 0 0.00% 132,500 2,532 668,500 31.09 6.53 - -
TBX 22.3 22.3 0 0 0 0 0.00% - - 33,679 1.57 - - -
TC6 4.5 4.5 0 0 0 0 0.00% - - 146,232 6.80 - - -
TDN 6.3 6.4 6.7 6.7 6.3 +100 +1.59% 62,400 395 188,410 8.76 1.92 - -
TDT 9 9.3 9.1 9.3 9.1 +300 +3.33% 13,000 120 108,083 5.03 4.51 - -
TET 29.9 29.9 0 0 0 0 0.00% - - 170,518 7.93 34.12 - -
TFC 5.1 5 5 5 5 -100 -1.96% 2,200 11 84,150 3.91 2.87 - -
THB 10 10 0 0 0 0 0.00% - - 114,246 5.31 25.87 - -
THD 69 69 0 0 0 0 0.00% - - 3,719,100 172.98 - - -
THS 7.2 7.2 0 0 0 0 0.00% - - 19,440 0.90 5.50 - -
THT 6.8 6.8 0 0 0 0 0.00% - - 167,070 7.77 2.56 - -
TIG 6.5 6.6 6.5 6.6 6.5 +100 +1.54% 132,700 868 545,492 25.37 4.79 - -
TJC 6.9 6.9 0 0 0 0 0.00% - - 59,340 2.76 - - -
TKC 3.5 3.5 0 0 0 0 0.00% - - 37,563 1.75 - - -
TKU 9.2 9.2 0 0 0 0 0.00% - - 297,049 13.82 6.81 - -
TMB 14.3 14.3 0 0 0 0 0.00% - - 214,500 9.98 1.98 - -
TMC 11.5 11.5 0 0 0 0 0.00% - - 142,600 6.63 21.17 - -
TMX 12.7 13.9 13.9 13.9 13.9 +1,200 +9.45% 100 1 83,400 3.88 8.05 - -
TNG 11.5 11.9 11.5 12.2 11.5 +400 +3.48% 386,982 4,611 776,017 36.09 3.61 - -
TPH 8.4 8.4 0 0 0 0 0.00% - - 15,936 0.74 12.71 - -
TPP 13.3 13.3 0 0 0 0 0.00% - - 266,000 12.37 24.18 - -
TSB 7.3 7.3 0 0 0 0 0.00% - - 49,242 2.29 10.75 - -
TST 10 9.1 9.1 9.1 9.1 -900 -9.00% 100 1 43,680 2.03 23.49 - -
TTC 10.5 10.5 0 0 0 0 0.00% - - 62,376 2.90 4.24 - -
TTH 1.7 1.8 1.8 1.8 1.8 +100 +5.88% 100 0 67,275 3.13 2.33 - -
TTL 8.6 8.6 0 0 0 0 0.00% - - 359,942 16.74 16.29 - -
TTT 32 32 0 0 0 0 0.00% - - 146,247 6.80 19.35 - -
TTZ 4.2 4.1 4.5 4.5 4.1 -100 -2.38% 200 1 31,039 1.44 - - -
TV3 30.8 30.8 0 0 0 0 0.00% - - 254,903 11.86 11.54 - -
TV4 11.8 11.8 0 0 0 0 0.00% - - 186,089 8.66 8.65 - -
TVC 7.8 7.8 7.8 7.9 7.8 0 0.00% 35,700 278 312,130 14.52 6.35 - -
TVD 5.8 5.8 0 0 0 0 0.00% - - 260,785 12.13 3.83 - -
TXM 3.1 3 3 3 3 -100 -3.23% 100 0 21,000 0.98 - - -
UNI 4.6 4.6 0 0 0 0 0.00% - - 70,454 3.28 72.96 - -
V12 11 11 0 0 0 0 0.00% - - 63,998 2.98 8.51 - -
V21 4.4 4.4 0 0 0 0 0.00% - - 52,799 2.46 - - -
VAT 2.4 2.4 0 0 0 0 0.00% - - 10,908 0.51 - - -
VBC 16.9 16.9 0 0 0 0 0.00% - - 126,749 5.90 4.63 - -
VC1 8.6 8.6 0 0 0 0 0.00% - - 103,200 4.80 7.63 - -
VC2 12.9 12.9 0 0 0 0 0.00% - - 193,500 9.00 7.99 - -
VC3 16 15.9 15.9 16 15.8 -100 -0.63% 37,800 601 970,149 45.12 15.42 - -
VC6 7.8 7.8 0 0 0 0 0.00% - - 62,400 2.90 7.71 - -
VC7 4.6 4.6 0 0 0 0 0.00% - - 105,244 4.90 8.50 - -
VC9 4.4 4.4 0 0 0 0 0.00% - - 51,459 2.39 - - -
VCC 9 9 0 0 0 0 0.00% - - 108,000 5.02 8.50 - -
VCG 24 26.4 26.4 26.4 26.4 +2,400 +10.00% 287,440 7,588 11,661,162 542.38 13.71 - -
VCM 16 16 0 0 0 0 0.00% - - 48,000 2.23 8.97 - -
VCS 60.6 60.9 60.6 60.9 60.6 +300 +0.50% 5,128 312 9,451,680 439.61 7.37 - -
VDL 27.4 27.4 0 0 0 0 0.00% - - 401,606 18.68 26 - -
VE1 7.6 7.6 0 0 0 0 0.00% - - 45,078 2.10 - - -
VE2 6.5 6.5 0 0 0 0 0.00% - - 13,638 0.63 57.88 - -
VE3 5.8 5.8 0 0 0 0 0.00% - - 7,654 0.36 7.32 - -
VE4 4.1 4.1 0 0 0 0 0.00% - - 4,215 0.20 14.46 - -
VE8 9 9 0 0 0 0 0.00% - - 16,200 0.75 56.21 - -
VE9 1.2 1.2 1.2 1.2 1.2 0 0.00% 100 0 15,028 0.70 - - -
VGP 10 10 0 0 0 0 0.00% - - 78,259 3.64 11.31 - -
VGS 7 7 0 0 0 0 0.00% - - 294,781 13.71 4.32 - -
VHE 4.3 4.2 4.2 4.2 4.2 -100 -2.33% 100 0 36,960 1.72 100.73 - -
VHL 21.1 21.1 21.1 21.1 21.1 0 0.00% 4,100 87 527,500 24.53 4.75 - -
VIE 6.1 6.1 0 0 0 0 0.00% - - 12,574 0.58 8.03 - -
VIF 17.1 17.9 18.4 18.4 16.8 +800 +4.68% 2,400 41 6,265,000 291.40 15.15 - -
VIG 0.7 0.7 0.7 0.8 0.7 0 0.00% 300 0 23,893 1.11 - - -
VIT 12.5 12.5 0 0 0 0 0.00% - - 243,746 11.34 3.98 - -
VIX 8.5 8.6 8.5 8.7 8.4 +100 +1.18% 77,500 661 998,534 46.44 9.75 - -
VKC 4 4.1 4.1 4.1 4.1 +100 +2.50% 35,804 147 79,044 3.68 18.69 - -
VLA 12 12 0 0 0 0 0.00% - - 12,960 0.60 25.40 - -
VMC 8.9 8.9 0 0 0 0 0.00% - - 178,000 8.28 21.19 - -
VMI 0.6 0.6 0 0 0 0 0.00% - - 6,570 0.31 - - -
VMS 5.7 5.7 0 0 0 0 0.00% - - 51,300 2.39 4.82 - -
VNC 34.5 34.5 0 0 0 0 0.00% - - 362,235 16.85 10.85 - -
VNF 31.9 31.9 0 0 0 0 0.00% - - 267,218 12.43 16.62 - -
VNR 19 19 0 0 0 0 0.00% - - 2,490,443 115.83 9.05 - -
VNT 60.3 60.3 0 0 0 0 0.00% - - 717,184 33.36 137 - -
VSA 14 14 0 0 0 0 0.00% - - 197,351 9.18 5.74 - -
VSM 11.5 11.5 0 0 0 0 0.00% - - 35,075 1.63 4.73 - -
VTC 10.4 10.4 0 0 0 0 0.00% - - 47,103 2.19 2.14 - -
VTH 9.4 9.4 0 0 0 0 0.00% - - 47,000 2.19 - - -
VTJ 3.8 3.8 0 0 0 0 0.00% - - 43,320 2.01 - - -
VTL 22.7 22.7 0 0 0 0 0.00% - - 114,862 5.34 - - -
VTS 28.5 28.5 0 0 0 0 0.00% - - 57,000 2.65 - - -
VTV 5.5 5.5 0 0 0 0 0.00% - - 171,599 7.98 26.31 - -
VXB 4.1 4.1 0 0 0 0 0.00% - - 16,601 0.77 - - -
WCS 192 192 0 0 0 0 0.00% - - 480,000 22.33 8.07 - -
WSS 1.9 1.9 0 0 0 0 0.00% - - 95,570 4.45 8.99 - -
X20 7.3 7.3 0 0 0 0 0.00% - - 125,925 5.86 6.62 - -
合計 206,266,766 9,593.80 0 0
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