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

2024/05/07 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 232.96
+0.67/+0.29%
売買高 69,328,648 株
（前日比 -12.97%）
売買高（相対取引を含む） 71,658,549 株
（前日比 -17.68%）
値上がり銘柄数 105
値下がり銘柄数 69
変わらず銘柄数 148
総銘柄数 322
売買代金 1,231,942 百万VND
（前日比 -28.05%）
売買代金（相対取引を含む） 1,318,729 百万VND
（前日比 -32.55%）
HNX30 505.54 +1.66 +0.33%
LARGE 235.03 +0.60 +0.26 %
MID/SMALL 803.59 +3.57 +0.45%
VNX Allshare 2,047.54 13.56 0.67%
前日終値 232.29 (05/06) 
始値 232.32
高値 232.97
安値 231.57
年初来高値 245.90 (04/02) 
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) 2,037,020 1,048,250 988,770
産業トレンド
+0.33 +0.71 -0.74 +0.06 +0.72 -0.03
-0.43 +0.17 +1.14 +2.00 +1.36 - -
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（2024/05/07 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
MBS 27.7 27.8 27.8 27.9 27.5 +100 +0.36% 2,191,700 12,166,380 741.85 22.17 563,910 30,400
PVS 40.6 40.8 40.8 41 40.3 +200 +0.49% 3,553,000 19,501,025 1,189.09 25.84 497,800 102,200
IDC 61.5 62 61.5 62.1 61 +500 +0.81% 2,071,200 20,459,996 1,247.56 14.68 297,200 112,930
LAS 20.2 20.5 20.3 20.6 20.1 +300 +1.49% 1,202,100 2,313,556 141.07 17.30 171,400 110,700
TNG 20.5 21.8 20.5 21.8 20.5 +1,300 +6.34% 2,977,900 2,474,801 150.90 11.37 159,500 20,600
SD9 9.2 9.3 9.2 9.3 9.1 +100 +1.09% 196,200 318,376 19.41 26.65 52,400 0
DTD 26 26.3 26.1 26.5 25.9 +300 +1.15% 426,000 1,297,758 79.13 5.28 49,200 2,900
HUT 17.2 17.1 17.2 17.2 16.9 -100 -0.58% 2,138,300 15,261,955 930.61 187.91 40,800 24,400
NAG 11.9 12 11.8 12 11.6 +100 +0.84% 247,300 379,758 23.16 15.85 39,600 10,540
MST 5.1 5.6 5.1 5.6 5.1 +500 +9.8% 2,013,600 425,624 25.95 5.86 35,000 47,800
VGS 27.1 28 27.2 28.9 27.2 +900 +3.32% 1,672,900 1,491,551 90.95 27.24 24,300 1,600
IDV 38.2 39.3 38.2 39.5 38.2 +1,100 +2.88% 39,200 1,225,432 74.72 6.94 16,800 400
BVS 36.7 37.4 36.6 37.4 36.1 +700 +1.91% 828,600 2,700,285 164.65 18.23 13,500 46,300
SHS 18.8 18.8 19 19 18.6 0 0.00% 13,394,900 15,287,347 932.16 27.33 10,300 210,250
EVS 7.2 7.2 7.3 7.3 7.1 0 0.00% 141,000 1,186,564 72.35 35.64 10,000 0
PRE 18.8 18.8 18.7 18.9 18.7 0 0.00% 12,600 1,962,720 119.68 8.39 9,300 0
CEO 18.8 18.5 18.8 18.9 18.4 -300 -1.60% 4,844,000 9,521,557 580.58 37.37 8,700 77,300
VC7 12.4 12.3 12.3 12.5 12.1 -100 -0.81% 386,300 590,957 36.03 15.28 7,400 15,000
PVB 25 25.5 25.2 25.5 24.7 +500 +2% 283,300 550,800 33.59 163.46 7,200 0
TVC 9.2 9.1 9.2 9.3 9 -100 -1.09% 203,800 1,079,357 65.81 4.36 6,500 11,300
TKU 14.5 14.5 14.5 15.9 14.5 0 0.00% 3,900 679,780 41.45 - 3,800 30
AAV 6.3 5.7 6.9 6.9 5.7 -600 -9.52% 5,702,700 393,230 23.98 - 3,200 3,200
DTG 39.4 38.4 37 38.5 37 -1,000 -2.54% 38,300 242,532 14.79 9.10 1,200 0
HGM 54.8 50 55 55 50 -4,800 -8.76% 1,400 596,036 36.34 11.43 1,200 0
VCS 66 66.9 65.9 67.4 65.9 +900 +1.36% 139,200 10,704,000 652.68 13.27 1,200 9,600
HJS 34.7 33 32.2 33 32.2 -1,700 -4.90% 2,100 692,997 42.26 12.90 1,000 100
VIG 7.3 7.3 7.4 7.5 7.2 0 0.00% 257,100 329,473 20.09 10.61 1,000 19,600
VC6 16.3 17.9 16 17.9 16 +1,600 +9.82% 900 157,518 9.60 9.98 800 0
VTC 8.5 8.6 8.6 8.6 8.6 +100 +1.18% 1,600 38,951 2.38 42.79 800 0
IDJ 4.8 4.8 4.8 4.9 4.7 0 0.00% 956,600 832,753 50.78 7.61 500 0
NET 97.5 101.2 97.5 105 97.5 +3,700 +3.79% 40,300 2,266,715 138.21 12.70 400 0
IVS 11.6 11.6 11.6 11.6 11.3 0 0.00% 153,000 804,460 49.05 29.74 200 2,000
PMC 80 80 76 80 76 0 0.00% 300 746,606 45.52 12.24 200 0
PTI 32.2 32 32.2 32.2 32 -200 -0.62% 3,100 2,572,663 156.87 10.18 200 0
TIG 12.5 12.9 12.4 13.2 12.3 +400 +3.2% 2,777,800 2,270,484 138.44 10.33 110 71,660
CLH 22 21.8 22 22 21.8 -200 -0.91% 13,400 261,600 15.95 5.55 100 100
NST 8.9 9 9.3 9.3 9 +100 +1.12% 1,200 100,818 6.15 8.96 100 0
SLS 164 164.4 165.5 166.1 164.3 +400 +0.24% 37,700 1,609,796 98.16 3.08 100 0
VNR 23.9 23.9 24.1 24.1 23.8 0 0.00% 13,900 3,962,874 241.64 9.70 100 0
ADC 18.2 18.3 18.3 18.3 18.3 +100 +0.55% 100 72,796 4.44 6.39 0 0
ALT 18 0 0 0 0 0 0.00% - 103,261 6.30 - 0 0
AMC 18.9 0 0 0 0 0 0.00% - 53,865 3.28 - 0 0
AME 7.6 0 0 0 0 0 0.00% - 495,520 30.21 - 0 0
AMV 3.3 3.3 3.3 3.4 3.2 0 0.00% 935,600 432,649 26.38 31.43 0 0
API 4.2 4.2 4.2 4.2 4.1 0 0.00% 279,600 353,153 21.53 - 0 900
APS 5.4 5.5 5.5 5.5 5.4 +100 +1.85% 192,200 456,500 27.84 - 0 100
ARM 32.2 0 0 0 0 0 0.00% - 100,183 6.11 - 0 0
ATS 11.5 12.6 12.6 12.6 12.6 +1,100 +9.57% 100 44,100 2.69 190.91 0 0
BAB 12.2 12.2 12.1 12.2 12.1 0 0.00% 6,200 10,167,805 619.99 11.83 0 0
BAX 39.9 40 39.9 40 39.9 +100 +0.25% 2,300 328,000 20.00 13.27 0 2,200
BBS 11 0 0 0 0 0 0.00% - 66,000 4.02 - 0 0
BCC 8.1 8.2 8.1 8.2 8 +100 +1.23% 173,500 1,010,320 61.60 - 0 0
BCF 32 29.5 30.7 30.7 29.5 -2,500 -7.81% 2,200 952,354 58.07 14.81 0 0
BDB 11.8 0 0 0 0 0 0.00% - 13,292 0.81 - 0 0
BED 33 0 0 0 0 0 0.00% - 99,000 6.04 - 0 0
BKC 6.8 6.7 6.5 6.7 6.5 -100 -1.47% 1,500 78,643 4.80 15.33 0 0
BNA 9.9 10.1 9.9 10.2 9.9 +200 +2.02% 40,800 252,499 15.40 5.51 0 0
BPC 9.3 0 0 0 0 0 0.00% - 35,340 2.15 - 0 0
BSC 13.2 0 0 0 0 0 0.00% - 41,590 2.54 - 0 0
BST 16.2 16.6 14.6 16.6 14.6 +400 +2.47% 600 18,260 1.11 10.00 0 0
BTS 5.4 5.4 5.4 5.4 5.3 0 0.00% 2,100 667,223 40.68 - 0 0
BTW 37.5 0 0 0 0 0 0.00% - 351,000 21.40 - 0 0
BXH 25.9 0 0 0 0 0 0.00% - 78,012 4.76 - 0 0
C69 6.5 6.9 6.5 6.9 6.4 +400 +6.15% 326,800 426,420 26.00 44.52 0 0
CAG 12.3 13.5 12.1 13.5 11.5 +1,200 +9.76% 195,400 186,300 11.36 75.42 0 0
CAN 54.1 48.7 48.7 48.7 48.7 -5,400 -9.98% 400 243,500 14.85 20.17 0 0
CAP 62.5 62.5 62.5 62.9 62 0 0.00% 57,800 628,308 38.31 5.91 0 0
CCR 12 11.2 11.5 11.5 11.2 -800 -6.67% 200 273,881 16.70 19.68 0 0
CDN 27 27.3 27 27.5 27 +300 +1.11% 19,100 2,702,700 164.80 9.82 0 0
CET 7.7 7.8 7.9 7.9 7.8 +100 +1.3% 8,500 47,190 2.88 433.33 0 0
CIA 10.1 9.9 10.2 10.2 9.8 -200 -1.98% 4,700 184,746 11.27 33.22 0 0
CJC 25.8 0 0 0 0 0 0.00% - 206,400 12.59 - 0 0
CKV 16 0 0 0 0 0 0.00% - 64,192 3.91 - 0 0
CLM 79.9 79 79.9 80 79 -900 -1.13% 1,300 869,000 52.99 4.85 0 0
CMC 7.9 8 7.9 8 7.9 +100 +1.27% 5,300 36,488 2.22 52.29 0 400
CMS 15.5 15 17 17 14.3 -500 -3.23% 902,000 381,788 23.28 189.87 0 0
CPC 17.7 18.4 17.7 18.5 17.7 +700 +3.95% 3,100 75,099 4.58 8.76 0 0
CSC 28.6 28.7 28.9 29 28.4 +100 +0.35% 29,500 894,714 54.56 17.61 0 0
CTB 23.9 21.7 21.7 21.7 21.7 -2,200 -9.21% 100 296,856 18.10 5.84 0 0
CTC 1.3 0 0 0 0 0 0.00% - 20,540 1.25 - 0 0
CTP 4.3 4.3 4.2 4.3 4.2 0 0.00% 41,200 52,030 3.17 477.78 0 500
CTT 15.6 0 0 0 0 0 0.00% - 73,279 4.47 - 0 0
CVN 2.8 2.8 2.9 2.9 2.8 0 0.00% 99,600 83,160 5.07 9.49 0 0
CX8 7.8 7.4 8.5 8.5 7.4 -400 -5.13% 400 19,774 1.21 51.75 0 0
D11 12 0 0 0 0 0 0.00% - 88,058 5.37 - 0 0
DAD 18.2 18.4 18 18.4 18 +200 +1.1% 300 85,729 5.23 8.10 0 0
DAE 14.5 14.4 14.4 14.4 14.4 -100 -0.69% 1,100 27,729 1.69 10.87 0 1,140
DC2 7.7 8.1 7.5 8.1 7.5 +400 +5.19% 1,000 61,206 3.73 60.00 0 0
DDG 3.6 3.9 3.6 3.9 3.6 +300 +8.33% 1,155,200 233,376 14.23 - 0 0
DHP 11 0 0 0 0 0 0.00% - 104,414 6.37 - 0 0
DHT 28.2 28.2 28 28.3 28 0 0.00% 64,400 2,085,073 127.14 16.77 0 0
DIH 18.7 19 18.7 19 18.7 +300 +1.6% 2,000 112,295 6.85 7.97 0 0
DL1 4.2 4.2 4.2 4.4 4.2 0 0.00% 312,700 446,192 27.21 10.58 0 2,600
DNC 50.6 0 0 0 0 0 0.00% - 324,966 19.82 - 0 0
DNP 19.7 19.8 19.8 19.8 19.8 +100 +0.51% 800 2,354,242 143.55 58.24 0 0
DP3 64 59.9 64 64 59.9 -4,100 -6.41% 192,800 1,287,846 78.53 10.28 0 0
DPC 6.2 5.6 6 6 5.6 -600 -9.68% 4,300 12,529 0.76 - 0 4,300
DS3 4.6 4.6 4.6 4.6 4.6 0 0.00% 100 49,081 2.99 17.36 0 0
DST 3.7 3.7 3.7 3.8 3.7 0 0.00% 56,200 119,210 7.27 77.08 0 0
DTC 4.3 4.2 4.3 4.3 4 -100 -2.33% 9,400 42,000 2.56 - 0 0
DTK 11.4 11.5 11.5 11.5 11.3 +100 +0.88% 1,500 7,851,826 478.77 14.52 0 0
DVG 2.6 2.7 2.6 2.7 2.6 +100 +3.85% 141,100 75,600 4.61 39.13 0 0
DVM 11.4 11.5 11.5 11.5 11.4 +100 +0.88% 231,700 409,975 25.00 9.50 0 0
DXP 12.5 12.6 12.5 12.6 12.5 +100 +0.8% 136,400 754,868 46.03 10.71 0 0
EBS 13.4 12.2 12.1 12.2 12.1 -1,200 -8.96% 400 121,580 7.41 12.30 0 0
ECI 24.5 0 0 0 0 0 0.00% - 43,120 2.63 - 0 0
EID 24.2 24.5 24.3 24.5 24 +300 +1.24% 27,700 367,500 22.41 5.69 0 1,000
FID 2.3 2.4 2.3 2.5 2.3 +100 +4.35% 460,100 59,318 3.62 800.00 0 0
GDW 24.5 0 0 0 0 0 0.00% - 232,750 14.19 - 0 0
GIC 15.2 15.3 14.5 15.3 14.1 +100 +0.66% 5,500 185,436 11.31 11.15 0 0
GKM 34 35 35 35 33.8 +1,000 +2.94% 29,700 1,100,198 67.09 23.44 0 0
GLT 19 0 0 0 0 0 0.00% - 177,668 10.83 - 0 0
GMA 48.8 0 0 0 0 0 0.00% - 976,000 59.51 - 0 0
GMX 19.2 19.2 19.3 19.3 19.2 0 0.00% 1,100 173,461 10.58 9.41 0 0
HAD 15 0 0 0 0 0 0.00% - 60,000 3.66 - 0 0
HAT 41.7 0 0 0 0 0 0.00% - 130,229 7.94 - 0 0
HBS 8 7.9 8 8 7.8 -100 -1.25% 21,500 260,700 15.90 14.68 0 0
HCC 10.9 10.9 10.8 10.9 10.8 0 0.00% 4,500 71,052 4.33 7.78 0 0
HCT 9.8 0 0 0 0 0 0.00% - 19,761 1.20 - 0 0
HDA 3.8 4.1 3.9 4.1 3.8 +300 +7.89% 58,500 113,160 6.90 - 0 0
HEV 30 0 0 0 0 0 0.00% - 30,000 1.83 - 0 0
HHC 83 0 0 0 0 0 0.00% - 1,363,275 83.13 - 0 0
HKT 4.2 4.1 3.9 4.2 3.8 -100 -2.38% 8,300 25,154 1.53 54.67 0 0
HLC 12.9 12.9 13 13 12.9 0 0.00% 2,200 327,856 19.99 3.31 0 0
HLD 26.5 26.3 26.1 26.4 26.1 -200 -0.75% 27,100 526,000 32.07 159.39 0 0
HMH 13.6 14.9 14.6 14.9 14.6 +1,300 +9.56% 900 191,430 11.67 49.67 0 0
HMR 18.3 20.1 18 20.1 17.1 +1,800 +9.84% 293,600 112,810 6.88 17.18 0 0
HOM 3.8 3.8 3.8 3.8 3.6 0 0.00% 44,500 273,591 16.68 - 0 20,100
HTC 19.2 0 0 0 0 0 0.00% - 316,800 19.32 - 0 0
HTP 14.9 14.9 14.9 15.4 14.4 0 0.00% 381,700 1,367,894 83.41 - 0 0
HVT 60.4 59 60.6 60.7 59 -1,400 -2.32% 22,500 648,295 39.53 10.65 0 0
ICG 7.6 7.6 7.3 7.6 7.2 0 0.00% 2,900 133,547 8.14 - 0 0
INC 19.6 0 0 0 0 0 0.00% - 39,200 2.39 - 0 0
INN 52.8 52.8 52.5 52.8 52.5 0 0.00% 18,600 948,182 57.82 10.06 0 0
IPA 14.1 14.4 14.3 14.5 14 +300 +2.13% 213,700 3,079,235 187.76 10.31 0 800
ITQ 3.1 3.3 3.1 3.3 3 +200 +6.45% 436,900 105,083 6.41 55.00 0 0
KDM 18.9 18.2 18.1 18.9 18.1 -700 -3.70% 2,000 129,220 7.88 79.82 0 0
KHS 9.8 10.7 10.6 10.7 10.6 +900 +9.18% 400 129,373 7.89 - 0 0
KKC 5.9 5.8 5.5 6.1 5.4 -100 -1.69% 8,400 30,159 1.84 90.63 0 0
KMT 10.6 0 0 0 0 0 0.00% - 104,374 6.36 - 0 0
KSD 3.5 3.5 3.5 3.5 3.5 0 0.00% 10,000 42,000 2.56 269.23 0 0
KSF 40.2 40.5 40.4 40.5 40.3 +300 +0.75% 17,400 12,150,000 740.85 87.47 0 0
KSQ 3.6 3.5 3.7 3.9 3.4 -100 -2.78% 623,200 105,000 6.40 13.21 0 0
KST 12.9 0 0 0 0 0 0.00% - 77,297 4.71 - 0 0
KSV 28.1 28.5 28.1 28.5 28 +400 +1.42% 11,500 5,700,000 347.56 42.41 0 0
KTS 42.9 42.8 43.5 43.5 41.7 -100 -0.23% 700 216,996 13.23 5.68 0 0
KTT 3.5 3.6 3.8 3.8 3.5 +100 +2.86% 1,000 10,638 0.65 - 0 0
L14 38.2 37.9 38.2 38.5 36.5 -300 -0.79% 129,500 1,169,568 71.32 48.28 0 7,100
L18 39 39.7 39 39.8 39 +700 +1.79% 37,100 1,513,226 92.27 35.96 0 0
L40 21 0 0 0 0 0 0.00% - 75,117 4.58 - 0 0
L43 1.8 1.9 1.8 1.9 1.8 +100 +5.56% 1,100 6,650 0.41 - 0 0
L61 2.5 2.5 2.5 2.6 2.3 0 0.00% 54,400 18,941 1.15 - 0 47,100
L62 1.7 1.8 1.7 1.8 1.6 +100 +5.88% 5,300 14,937 0.91 - 0 0
LBE 26.5 0 0 0 0 0 0.00% - 52,998 3.23 - 0 0
LCD 21.7 0 0 0 0 0 0.00% - 32,549 1.98 - 0 0
LDP 23.4 23.4 23.4 23.4 23.4 0 0.00% 100 297,253 18.13 - 0 0
LHC 50.3 50 50.2 51 49.3 -300 -0.60% 61,200 720,000 43.90 8.82 0 0
LIG 3.7 3.7 3.7 3.7 3.6 0 0.00% 214,300 348,616 21.26 119.35 0 0
MAC 14.5 14.5 14 14.5 13.7 0 0.00% 6,700 219,526 13.39 5.19 0 0
MAS 32 32 32 32 32 0 0.00% 700 136,566 8.33 48.05 0 700
MBG 4.1 4.2 4.1 4.4 4.1 +100 +2.44% 1,243,700 504,918 30.79 - 0 2,500
MCC 12 0 0 0 0 0 0.00% - 59,833 3.65 - 0 0
MCF 10.3 10.4 10.4 10.4 10.3 +100 +0.97% 24,800 112,090 6.83 12.46 0 0
MCO 18.5 20.3 17.5 20.3 17.5 +1,800 +9.73% 516,700 83,310 5.08 263.64 0 0
MDC 11.4 11.3 11.4 11.4 11.3 -100 -0.88% 1,500 242,027 14.76 4.57 0 0
MED 27 0 0 0 0 0 0.00% - 335,070 20.43 - 0 0
MEL 6.7 0 0 0 0 0 0.00% - 100,500 6.13 - 0 0
MHL 3.3 0 0 0 0 0 0.00% - 17,452 1.06 - 0 0
MKV 9 0 0 0 0 0 0.00% - 45,000 2.74 - 0 0
MVB 21 20.7 20.7 20.7 20.7 -300 -1.43% 100 2,173,500 132.53 8.92 0 0
NAP 9.1 0 0 0 0 0 0.00% - 195,807 11.94 - 0 0
NBC 12.4 12.6 12.5 12.6 12.3 +200 +1.61% 102,900 466,189 28.43 4.48 0 0
NBP 12.9 0 0 0 0 0 0.00% - 165,965 10.12 - 0 0
NBW 28.4 29.3 26.2 29.3 26.2 +900 +3.17% 1,000 319,370 19.47 12.61 0 100
NDN 10.2 10.1 10.3 10.3 10.1 -100 -0.98% 80,500 723,745 44.13 3.32 0 400
NDX 6.2 6.2 6.1 6.2 6.1 0 0.00% 1,100 59,443 3.62 14.45 0 0
NFC 16.4 0 0 0 0 0 0.00% - 257,993 15.73 - 0 0
NHC 31 27.9 27.9 27.9 27.9 -3,100 -10.00% 100 84,859 5.17 - 0 0
NRC 4.5 4.5 4.6 4.6 4.5 0 0.00% 158,400 416,690 25.41 34.88 0 0
NSH 5 5.3 5 5.3 5 +300 +6% 77,600 109,675 6.69 120.45 0 5,100
NTH 57.2 0 0 0 0 0 0.00% - 617,877 37.68 - 0 0
NTP 41.8 42.3 41.8 42.3 41.8 +500 +1.2% 50,300 5,481,037 334.21 10.87 0 300
NVB 9.2 9.2 9.1 9.2 9.1 0 0.00% 74,600 5,122,593 312.35 - 0 0
OCH 6.4 6.4 6.4 6.4 6.2 0 0.00% 10,100 1,280,000 78.05 10.47 0 500
ONE 5.9 6.4 6.4 6.4 6.4 +500 +8.47% 29,400 50,519 3.08 28.07 0 0
PBP 11.7 11.6 11.7 11.9 11.6 -100 -0.85% 4,400 55,674 3.39 8.68 0 0
PCE 19.2 19.1 19.2 19.2 19.1 -100 -0.52% 4,600 191,000 11.65 11.75 0 0
PCG 6.7 6.2 6.2 6.2 6.2 -500 -7.46% 2,200 116,994 7.13 134.78 0 0
PCH 11 11 11 11.3 10.7 0 0.00% 158,400 242,000 14.76 20.45 0 0
PCT 9.8 9.7 9.6 9.7 9.5 -100 -1.02% 1,100 485,344 29.59 9.44 0 0
PDB 10.6 10.6 10 10.6 9.9 0 0.00% 2,200 94,446 5.76 56.08 0 0
PEN 7.2 0 0 0 0 0 0.00% - 36,000 2.20 - 0 0
PGN 6.5 6.5 6.3 6.5 6.2 0 0.00% 1,100 54,931 3.35 10.52 0 0
PGS 32.2 31 31 31 31 -1,200 -3.73% 100 1,549,963 94.51 16.29 0 0
PGT 3.7 3.6 3.7 3.7 3.5 -100 -2.70% 8,900 33,270 2.03 2.98 0 0
PHN 63 0 0 0 0 0 0.00% - 456,996 27.87 - 0 0
PIA 26.7 0 0 0 0 0 0.00% - 104,130 6.35 - 0 0
PIC 15.4 16.5 16.5 16.5 16.5 +1,100 +7.14% 100 550,108 33.54 15.87 0 0
PJC 26.5 0 0 0 0 0 0.00% - 194,162 11.84 - 0 0
PLC 28.8 28.8 29.1 29.1 28.8 0 0.00% 127,900 2,326,970 141.89 24.55 0 3,600
PMB 9.7 0 0 0 0 0 0.00% - 116,400 7.10 - 0 0
PMP 13.5 0 0 0 0 0 0.00% - 56,700 3.46 - 0 0
PMS 30.9 31.2 31.2 31.7 31 +300 +0.97% 3,000 224,695 13.70 8.07 0 0
POT 18.9 18.4 18.4 18.4 18.4 -500 -2.65% 100 357,512 21.80 136.30 0 0
PPE 13.4 0 0 0 0 0 0.00% - 26,800 1.63 - 0 0
PPP 17 16.1 15.7 16.1 15.6 -900 -5.29% 1,500 141,680 8.64 7.81 0 1,000
PPS 10.7 10.6 10.7 10.7 10.5 -100 -0.93% 16,400 159,000 9.70 11.24 0 6,200
PPT 10.6 11 10.6 11 10.4 +400 +3.77% 243,200 173,250 10.56 22.45 0 0
PPY 9.4 9.4 9.4 9.4 9.4 0 0.00% 600 87,833 5.36 8.27 0 0
PRC 21.2 21.5 21.5 21.5 21.5 +300 +1.42% 100 25,800 1.57 223.96 0 0
PSC 11.1 0 0 0 0 0 0.00% - 79,920 4.87 - 0 0
PSD 13 13.1 13.5 13.5 13 +100 +0.77% 18,800 678,945 41.40 10.95 0 0
PSE 10.2 10.3 10.2 10.3 10.2 +100 +0.98% 1,300 128,750 7.85 13.32 0 0
PSI 7.9 7.8 7.9 7.9 7.7 -100 -1.27% 49,500 466,762 28.46 19.07 0 2,200
PSW 7.7 7.7 7.7 7.7 7.6 0 0.00% 6,600 130,900 7.98 79.38 0 0
PTD 12.1 0 0 0 0 0 0.00% - 38,720 2.36 - 0 0
PTS 7.8 7.8 7.8 7.8 7.8 0 0.00% 1,000 43,430 2.65 114.71 0 0
PV2 2.7 2.8 2.8 2.8 2.6 +100 +3.7% 72,000 103,233 6.29 12.07 0 0
PVC 14.5 14.4 14.6 14.6 14.3 -100 -0.69% 1,092,700 720,000 43.90 57.60 0 0
PVG 8.7 8.7 8.9 8.9 8.4 0 0.00% 28,300 317,550 19.36 290.00 0 0
PVI 49.1 50 49.5 50.5 49.1 +900 +1.83% 35,700 11,712,093 714.15 12.39 0 0
QHD 37.9 0 0 0 0 0 0.00% - 209,387 12.77 - 0 0
QST 20.2 0 0 0 0 0 0.00% - 65,448 3.99 - 0 0
QTC 14.2 14.1 14.1 14.1 14.1 -100 -0.70% 1,000 38,070 2.32 20.86 0 0
RCL 12.5 12.8 12.8 12.8 12.8 +300 +2.4% 1,000 177,392 10.82 193.94 0 0
S55 48 0 0 0 0 0 0.00% - 480,000 29.27 - 0 0
S99 11.3 11.5 11.3 11.5 11.1 +200 +1.77% 500,800 1,080,970 65.91 11.70 0 0
SAF 49.9 0 0 0 0 0 0.00% - 601,125 36.65 - 0 0
SCG 67.1 66.8 67 67.1 66.5 -300 -0.45% 44,800 5,678,000 346.22 279.50 0 0
SCI 12.9 12.9 12.9 12.9 12.7 0 0.00% 30,200 327,787 19.99 15.52 0 0
SD5 7.5 7.5 7.4 7.5 7.4 0 0.00% 6,200 194,999 11.89 9.26 0 0
SD6 3.6 3.7 3.5 3.7 3.5 +100 +2.78% 2,100 128,655 7.84 1,850.00 0 2,000
SDA 5.4 5.5 5.5 5.6 5.3 +100 +1.85% 26,200 144,133 8.79 - 0 0
SDC 7.5 0 0 0 0 0 0.00% - 19,572 1.19 - 0 0
SDG 18.2 17.4 19.4 19.4 17.4 -800 -4.40% 200 176,436 10.76 16.02 0 0
SDN 28.4 29.2 29.2 29.2 29.2 +800 +2.82% 400 44,332 2.70 6.73 0 0
SDU 18.8 19.8 19.8 19.8 19.8 +1,000 +5.32% 100 396,000 24.15 380.77 0 0
SEB 50.2 51 52 55.2 51 +800 +1.59% 300 1,631,998 99.51 11.14 0 0
SED 20.4 20.2 20.4 20.4 20 -200 -0.98% 3,600 187,290 11.42 5.48 0 1,900
SFN 23.2 0 0 0 0 0 0.00% - 66,448 4.05 - 0 0
SGC 73.8 75 75 75 75 +1,200 +1.63% 300 536,069 32.69 10.42 0 0
SGD 13 11.7 11.7 11.7 11.7 -1,300 -10.00% 100 47,303 2.88 29.77 0 0
SGH 24.2 26.6 26.6 26.6 26.6 +2,400 +9.92% 100 328,885 20.05 21.50 0 0
SHE 8.5 8.9 8.5 9 8.5 +400 +4.71% 48,200 85,311 5.20 5.72 0 0
SHN 7 7 7 7 7 0 0.00% 300 907,250 55.32 269.23 0 0
SJ1 10.9 11 10.9 11.6 10.8 +100 +0.92% 1,600 258,326 15.75 24.83 0 0
SJE 21.2 21.2 21.2 21.4 21.1 0 0.00% 29,400 512,377 31.24 6.31 0 0
SMN 12.3 12.5 12.5 12.5 12.5 +200 +1.63% 100 55,063 3.36 8.85 0 0
SMT 5.7 5.6 5.4 5.6 5.2 -100 -1.75% 1,900 30,618 1.87 54.37 0 0
SPC 8.6 8.5 8.7 8.7 8.5 -100 -1.16% 2,000 89,505 5.46 - 0 0
SPI 2.5 2.4 2.4 2.6 2.4 -100 -4.00% 21,600 40,356 2.46 - 0 0
SRA 3.1 3.1 3 3.2 3 0 0.00% 239,700 133,920 8.17 27.43 0 0
SSM 6.2 0 0 0 0 0 0.00% - 30,674 1.87 - 0 0
STC 17 17 17 17 17 0 0.00% 400 96,314 5.87 9.12 0 0
STP 10.2 9.4 9.2 10.3 9.2 -800 -7.84% 8,600 75,407 4.60 7.47 0 200
SVN 3.9 3.9 3.9 3.9 3.9 0 0.00% 100 81,900 4.99 114.71 0 0
SZB 43.1 42.7 42.6 43.4 42.5 -400 -0.93% 53,800 1,281,000 78.11 11.93 0 0
TA9 13.5 13.4 13.5 13.8 13.2 -100 -0.74% 59,300 166,425 10.15 8.72 0 0
TAR 5.2 0 0 0 0 0 0.00% - 407,263 24.83 - 0 0
TBX 22.3 0 0 0 0 0 0.00% - 33,679 2.05 - 0 0
TC6 10 10 10.1 10.1 9.9 0 0.00% 173,100 324,961 19.81 5.40 0 0
TDN 13.8 13.8 13.8 13.9 13.6 0 0.00% 271,800 406,260 24.77 3.95 0 0
TDT 6.9 7.1 6.9 7.1 6.9 +200 +2.9% 69,700 169,665 10.35 13.08 0 0
TET 29.4 0 0 0 0 0 0.00% - 167,666 10.22 - 0 0
TFC 11.2 11 11.2 11.2 10.8 -200 -1.79% 10,600 185,130 11.29 3.58 0 0
THB 11.6 11.7 11.7 11.7 11.7 +100 +0.86% 200 133,667 8.15 45.70 0 0
THD 35.5 35.6 35.6 35.6 35.5 +100 +0.28% 2,400 13,705,999 835.73 77.73 0 100
THS 11.8 0 0 0 0 0 0.00% - 31,860 1.94 - 0 0
THT 13.3 13.2 13.1 13.2 13.1 -100 -0.75% 1,200 324,311 19.78 4.55 0 0
TJC 15.6 17 17.1 17.1 15.1 +1,400 +8.97% 4,700 146,200 8.91 3.89 0 0
TKG 5.7 6 5.8 6.1 5.7 +300 +5.26% 98,800 37,892 2.31 20.41 0 0
TMB 71 72 72 74.9 71 +1,000 +1.41% 24,200 1,080,000 65.85 3.26 0 0
TMC 9.2 0 0 0 0 0 0.00% - 114,080 6.96 - 0 0
TMX 7.3 0 0 0 0 0 0.00% - 43,800 2.67 - 0 0
TOT 19.5 21 21 21 21 +1,500 +7.69% 100 126,934 7.74 6.44 0 0
TPH 15.4 0 0 0 0 0 0.00% - 32,278 1.97 - 0 0
TPP 9.7 10 10 10 10 +300 +3.09% 100 450,000 27.44 22.52 0 0
TSB 49.5 50 51.9 51.9 49.7 +500 +1.01% 4,300 337,274 20.57 79.74 0 0
TTC 10.9 10.9 10.5 10.9 10.2 0 0.00% 4,600 64,752 3.95 8.55 0 2,000
TTH 4.4 4.4 4.4 4.5 4.4 0 0.00% 504,900 164,449 10.03 8.51 0 0
TTL 7.9 0 0 0 0 0 0.00% - 330,644 20.16 - 0 0
TTT 33.9 0 0 0 0 0 0.00% - 154,930 9.45 - 0 0
TV3 12.6 12.6 12.7 12.7 12.6 0 0.00% 600 119,918 7.31 8.99 0 0
TV4 12.9 13 13 13 13 +100 +0.78% 100 257,159 15.68 7.85 0 0
TVD 13.6 13.5 13.6 13.6 13.5 -100 -0.74% 31,300 606,999 37.01 4.39 0 300
TXM 5.8 6.3 5.7 6.3 5.3 +500 +8.62% 169,800 44,100 2.69 - 0 0
UNI 8.4 8.4 8.5 8.5 8.3 0 0.00% 6,400 131,188 8.00 195.35 0 0
V12 12.6 0 0 0 0 0 0.00% - 146,614 8.94 - 0 0
V21 6.9 6.7 6.7 7 6.6 -200 -2.90% 12,100 80,399 4.90 1,340.00 0 0
VBC 20.9 21.9 20.9 22 20.9 +1,000 +4.78% 12,600 164,249 10.02 7.37 0 0
VC1 7.8 0 0 0 0 0 0.00% - 93,600 5.71 - 0 0
VC2 8.4 9.1 8.4 9.2 8.4 +700 +8.33% 324,700 611,515 37.29 14.56 0 0
VC3 30.8 30.8 30.8 31.2 30.3 0 0.00% 638,900 3,441,660 209.86 24.41 0 0
VC9 4.2 4.2 4.2 4.2 4.2 0 0.00% 13,200 70,120 4.28 42.86 0 0
VCC 10.4 10.4 10.4 10.4 10.4 0 0.00% 800 249,600 15.22 16.88 0 0
VCM 14 15.3 15.4 15.4 15.3 +1,300 +9.29% 1,600 45,900 2.80 53.50 0 0
VDL 14.1 0 0 0 0 0 0.00% - 206,666 12.60 - 0 0
VE1 3.4 3.2 3.2 3.2 3.2 -200 -5.88% 300 18,980 1.16 - 0 0
VE3 8.1 7.4 7.4 7.4 7.4 -700 -8.64% 100 9,766 0.60 42.77 0 0
VE4 259.4 0 0 0 0 0 0.00% - 266,663 16.26 - 0 0
VE8 5.1 0 0 0 0 0 0.00% - 9,180 0.56 - 0 0
VFS 19.1 19 19.1 19.3 18.9 -100 -0.52% 318,000 2,280,000 139.02 13.90 0 0
VGP 24.8 24.8 24.8 24.8 24 0 0.00% 15,200 194,083 11.83 9.43 0 0
VHE 3.5 3.5 3.4 3.5 3.3 0 0.00% 3,061,800 115,990 7.07 71.43 0 0
VHL 11.4 11.4 11.4 11.4 11.4 0 0.00% 200 285,000 17.38 - 0 0
VIF 16 16.3 16 16.3 16 +300 +1.88% 9,300 5,705,000 347.87 21.59 0 0
VIT 16.1 0 0 0 0 0 0.00% - 804,995 49.09 - 0 0
VLA 16 16.7 14.8 16.7 14.5 +700 +4.38% 4,200 33,367 2.03 596.43 0 0
VMC 7.9 7.6 7.6 7.6 7.6 -300 -3.80% 100 164,157 10.01 38.78 0 0
VMS 29.7 0 0 0 0 0 0.00% - 267,300 16.30 - 0 0
VNC 39.7 41.5 41.5 41.5 41.5 +1,800 +4.53% 100 435,732 26.57 11.93 0 0
VNF 9 9 9 9 9 0 0.00% 100 285,303 17.40 51.72 0 0
VNT 50 0 0 0 0 0 0.00% - 832,205 50.74 - 0 0
VSA 26 0 0 0 0 0 0.00% - 366,509 22.35 - 0 0
VSM 16.8 16.6 16.8 16.8 16.6 -200 -1.19% 6,100 55,693 3.40 4.72 0 0
VTH 9 0 0 0 0 0 0.00% - 71,100 4.34 - 0 0
VTJ 3.5 0 0 0 0 0 0.00% - 39,900 2.43 - 0 0
VTV 5.1 5.6 5.1 5.6 5.1 +500 +9.8% 145,700 174,719 10.65 32.94 0 0
VTZ 8.5 8.5 8.5 8.6 8.5 0 0.00% 143,800 365,500 22.29 12.45 0 0
WCS 198.9 0 0 0 0 0 0.00% - 497,250 30.32 - 0 0
WSS 5.5 5.5 5.5 5.6 5.4 0 0.00% 15,300 276,650 16.87 166.67 0 0
X20 10.9 0 0 0 0 0 0.00% - 188,025 11.46 - 0 0
合計 313,602,934 19,122.13 2,037,020 1,048,250
▼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