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

2024/05/17 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 241.54
+1.53/+0.64%
売買高 99,491,573 株
（前日比 -0.47%）
売買高（相対取引を含む） 107,577,344 株
（前日比 +6.11%）
値上がり銘柄数 97
値下がり銘柄数 74
変わらず銘柄数 149
総銘柄数 320
売買代金 1,929,590 百万VND
（前日比 -10.43%）
売買代金（相対取引を含む） 2,109,696 百万VND
（前日比 -4.66%）
HNX30 533.02 +2.87 +0.54%
LARGE 244.34 +1.64 +0.68%
MID/SMALL 822.62 +3.76 +0.46%
VNX Allshare 2,104.85 11.50 0.55%
前日終値 240.02 (05/16) 
始値 240.13
高値 241.54
安値 240.02
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) 1,774,050 1,559,370 214,680
産業トレンド
+0.43 -0.47 +1.09 +2.07 +1.72 +0.08
+0.66 +0.22 +1.27 +1.48 -0.25 - -
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（2024/05/17 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
ADC 18.9 18.9 18.9 18.9 18.9 0 0.00% 600 75,183 4.58 6.60 0 0
ALT 16.5 15.9 14.9 15.9 14.9 -600 -3.64% 400 91,214 5.56 12.99 0 0
AMC 18 0 0 0 0 0 0.00% - 51,300 3.13 - 0 0
AME 7.5 0 0 0 0 0 0.00% - 489,000 29.82 - 0 0
APS 6.3 6.9 6.4 6.9 6.4 +600 +9.52% 2,128,900 572,700 34.92 - 0 0
ARM 28.1 30.9 30.9 30.9 30.9 +2,800 +9.96% 1,300 96,139 5.86 24.60 1,000 0
ATS 13.4 13.8 14 14 12.1 +400 +2.99% 600 48,300 2.95 209.09 0 0
BAB 12.3 12.2 12.2 12.3 12.1 -100 -0.81% 5,600 10,167,805 619.99 11.83 0 0
BAX 39.8 39.8 39.7 39.8 39.5 0 0.00% 3,900 326,360 19.90 13.20 0 0
BBS 10.3 11 11 11 11 +700 +6.8% 3,000 66,000 4.02 11.66 0 0
BCC 8.1 8.2 8.1 8.2 8 +100 +1.23% 77,000 1,010,320 61.60 - 0 0
BCF 30.6 32.6 31 32.6 31 +2,000 +6.54% 3,200 1,052,432 64.17 16.37 0 0
BDB 11.8 0 0 0 0 0 0.00% - 13,292 0.81 - 0 0
BED 30.8 0 0 0 0 0 0.00% - 92,400 5.63 - 0 0
BKC 6.7 6.7 6.5 6.7 6.3 0 0.00% 3,000 78,643 4.80 15.33 0 0
BNA 10.6 10.5 10.6 10.6 10.5 -100 -0.94% 21,800 262,498 16.01 5.73 0 0
BPC 9.3 9.2 9.2 9.2 9 -100 -1.08% 700 34,960 2.13 30.98 0 0
BSC 13.2 0 0 0 0 0 0.00% - 41,590 2.54 - 0 0
BST 16.4 0 0 0 0 0 0.00% - 18,040 1.10 - 0 0
BTS 5.6 5.6 5.5 5.6 5.5 0 0.00% 4,600 691,935 42.19 - 0 0
BXH 26.6 0 0 0 0 0 0.00% - 80,120 4.89 - 0 0
CAG 9.7 9.3 9.7 10.2 9.3 -400 -4.12% 40,500 128,340 7.83 51.96 0 0
CAN 46.4 41.8 41.8 41.8 41.8 -4,600 -9.91% 10,700 209,000 12.74 17.32 0 0
CCR 12.1 12 12 12 12 -100 -0.83% 200 293,443 17.89 21.09 0 0
CDN 31.5 31.8 31.7 31.8 30.9 +300 +0.95% 20,000 3,148,200 191.96 11.43 0 0
CET 7.1 6.7 7.5 7.8 6.4 -400 -5.63% 5,700 40,535 2.47 372.22 0 0
CIA 9.9 9.6 9.8 9.8 9.6 -300 -3.03% 6,700 179,148 10.92 32.21 0 0
CJC 25.8 0 0 0 0 0 0.00% - 206,400 12.59 - 0 0
CKV 16.5 0 0 0 0 0 0.00% - 66,198 4.04 - 0 0
CLH 21.8 21.9 21.8 21.9 21.8 +100 +0.46% 3,400 262,800 16.02 5.58 0 0
CLM 77.4 0 0 0 0 0 0.00% - 851,400 51.91 - 0 0
CMC 7 6.6 6.6 6.6 6.6 -400 -5.71% 5,000 30,103 1.84 43.14 0 0
CMS 14.1 13.9 14 14.2 13.8 -200 -1.42% 88,000 353,790 21.57 175.95 0 0
CPC 19.2 19.2 19.2 19.2 19.1 0 0.00% 6,600 78,364 4.78 9.14 0 0
CSC 29.5 29.7 29.3 29.7 29.3 +200 +0.68% 54,300 925,889 56.46 18.22 0 0
CTB 21.9 0 0 0 0 0 0.00% - 299,592 18.27 - 0 0
CTC 1.3 0 0 0 0 0 0.00% - 20,540 1.25 - 0 0
CTT 16.5 0 0 0 0 0 0.00% - 77,506 4.73 - 0 0
CVN 3 2.9 3 3 2.9 -100 -3.33% 70,000 86,130 5.25 9.83 0 0
CX8 9.2 0 0 0 0 0 0.00% - 24,584 1.50 - 0 0
D11 11.2 11.5 11.5 11.5 11 +300 +2.68% 35,600 84,389 5.15 20.91 0 0
DAD 18.8 18.9 18.9 18.9 18.9 +100 +0.53% 100 88,059 5.37 8.32 0 0
DAE 15.9 15.2 15 15.2 15 -700 -4.40% 5,100 29,270 1.78 11.47 0 0
DC2 8.5 9.2 8.4 9.2 8 +700 +8.24% 29,900 69,518 4.24 68.15 0 0
DHP 10.5 10.6 10.6 10.6 10.6 +100 +0.95% 6,000 100,617 6.14 7.89 0 0
DIH 19.1 19.2 19.1 19.2 18.7 +100 +0.52% 16,600 113,477 6.92 8.06 0 0
DL1 4.6 4.6 4.6 4.8 4.5 0 0.00% 449,800 488,686 29.80 11.59 2,500 0
DNC 51.5 0 0 0 0 0 0.00% - 330,746 20.17 - 0 0
DP3 61.8 62 61.8 62 61.5 +200 +0.32% 4,900 1,332,996 81.28 10.64 0 0
DS3 5.1 5 4.8 5 4.8 -100 -1.96% 1,100 53,349 3.25 18.87 0 0
DST 3.7 3.8 3.8 3.8 3.6 +100 +2.7% 38,200 122,432 7.47 79.17 0 0
DTC 4.2 4.2 4.2 4.2 4.2 0 0.00% 100 42,000 2.56 - 0 0
DVG 2.8 2.7 2.8 2.9 2.7 -100 -3.57% 472,500 75,600 4.61 39.13 0 0
DVM 12 12 12 12.1 11.9 0 0.00% 572,800 427,800 26.09 9.91 0 0
DXP 12.9 12.8 12.8 12.9 12.7 -100 -0.78% 220,400 766,850 46.76 10.88 0 0
EBS 11 0 0 0 0 0 0.00% - 109,621 6.68 - 0 0
ECI 24.5 0 0 0 0 0 0.00% - 43,120 2.63 - 0 0
EID 23.7 23.7 23.7 23.7 23.4 0 0.00% 3,700 355,500 21.68 5.50 0 0
EVS 7.6 7.5 7.6 7.7 7.4 -100 -1.32% 140,500 1,236,005 75.37 37.13 400 0
FID 2.4 2.4 2.4 2.4 2.3 0 0.00% 67,400 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 14.9 14.9 14.4 14.9 14.4 0 0.00% 900 180,588 11.01 10.86 200 0
GLT 20 19 19 19 19 -1,000 -5.00% 100 177,668 10.83 7.71 0 0
GMA 48.8 0 0 0 0 0 0.00% - 976,000 59.51 - 0 0
HAD 15 15 15 15 15 0 0.00% 100 60,000 3.66 14.51 0 0
HBS 8.1 8 8 8.1 7.9 -100 -1.23% 38,800 264,000 16.10 14.87 0 0
HCC 10.9 10.9 10.8 10.9 10.8 0 0.00% 11,100 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 4 4 4 4.1 4 0 0.00% 3,200 110,400 6.73 - 0 0
HEV 30 0 0 0 0 0 0.00% - 30,000 1.83 - 0 0
HGM 50 0 0 0 0 0 0.00% - 596,036 36.34 - 0 0
HHC 83 0 0 0 0 0 0.00% - 1,363,275 83.13 - 0 0
HJS 33 33.5 33.5 33.5 33.5 +500 +1.52% 200 703,497 42.90 13.09 0 0
HKT 4.2 4.2 4.2 4.2 4.2 0 0.00% 300 25,767 1.57 56.00 0 0
HLC 13.5 0 0 0 0 0 0.00% - 343,105 20.92 - 0 0
HLD 25.9 26.2 25.9 26.2 25.9 +300 +1.16% 18,300 524,000 31.95 158.79 12,700 0
HMH 13.8 15 14.3 15 14.3 +1,200 +8.7% 600 192,715 11.75 50.00 0 0
HMR 25.4 27.5 25.4 27.7 25.4 +2,100 +8.27% 147,500 154,342 9.41 23.50 0 0
HTC 23.2 0 0 0 0 0 0.00% - 382,800 23.34 - 0 0
HTP 13.6 13.5 13.5 13.5 13 -100 -0.74% 72,400 1,239,367 75.57 - 0 0
HUT 17.5 17.4 17.5 17.7 17.3 -100 -0.57% 1,540,900 15,529,708 946.93 191.21 900 0
HVT 68.3 68.5 68 68.5 68 +200 +0.29% 50,100 752,682 45.90 12.36 0 0
ICG 7.5 7.5 7.6 7.6 7.2 0 0.00% 6,800 131,790 8.04 - 0 0
IDJ 5.8 6.3 5.8 6.3 5.7 +500 +8.62% 5,203,100 1,092,988 66.65 9.98 36,300 0
INC 19.6 0 0 0 0 0 0.00% - 39,200 2.39 - 0 0
INN 51 50.7 51 51 50.7 -300 -0.59% 300 910,471 55.52 9.66 0 0
ITQ 3.3 3.2 3.2 3.3 3.1 -100 -3.03% 326,600 101,899 6.21 53.33 0 0
KDM 19 18.8 18.9 18.9 18.3 -200 -1.05% 13,600 133,480 8.14 82.46 0 0
KHS 11 0 0 0 0 0 0.00% - 133,001 8.11 - 0 0
KKC 5.8 6.2 6.2 6.2 6.2 +400 +6.9% 100 32,239 1.97 96.88 0 0
KMT 9.7 8.8 8.8 8.8 8.8 -900 -9.28% 100 86,650 5.28 9.77 0 0
KSD 3.7 3.7 3.7 3.7 3.7 0 0.00% 2,700 44,400 2.71 284.62 0 0
KSF 40.4 40.4 40.4 40.4 40.3 0 0.00% 24,200 12,120,000 739.02 87.26 0 0
KSQ 3.5 3.5 3.5 3.6 3.3 0 0.00% 791,200 105,000 6.40 13.21 600 0
KST 14 0 0 0 0 0 0.00% - 83,888 5.12 - 0 0
KSV 32.5 33.9 32.1 34.8 32.1 +1,400 +4.31% 57,800 6,780,000 413.41 50.45 0 0
KTS 41.9 42 41.8 42 41.2 +100 +0.24% 2,900 212,940 12.98 5.57 0 0
KTT 3.3 3.3 3.6 3.6 3.3 0 0.00% 4,700 9,752 0.59 - 0 0
L18 39.5 39.4 39.1 39.6 38.8 -100 -0.25% 37,200 1,501,791 91.57 35.69 0 0
L40 21.9 22.2 22 22.2 22 +300 +1.37% 1,500 79,409 4.84 71.38 0 0
L43 1.9 1.9 1.9 1.9 1.9 0 0.00% 4,300 6,650 0.41 - 0 0
L62 1.8 1.8 1.7 1.8 1.7 0 0.00% 44,800 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 23 21.5 23 21.2 0 0.00% 115,700 292,172 17.82 - 0 0
LHC 52.9 52.9 52.7 53 52 0 0.00% 19,400 761,760 46.45 9.33 0 0
LIG 3.7 3.7 3.7 3.8 3.7 0 0.00% 369,700 348,616 21.26 119.35 0 0
MAC 14.6 14.5 14.1 14.5 14 -100 -0.68% 600 219,526 13.39 5.19 0 0
MCC 12 0 0 0 0 0 0.00% - 59,833 3.65 - 0 0
MCF 11.1 11.1 11.2 11.2 10.9 0 0.00% 8,900 119,634 7.29 13.29 0 0
MCO 23.2 22 20.9 23.2 20.9 -1,200 -5.17% 232,300 90,286 5.51 285.71 0 0
MDC 11.6 11.5 11.6 11.6 11.5 -100 -0.86% 8,000 246,311 15.02 4.65 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 21.5 0 0 0 0 0 0.00% - 2,257,500 137.65 - 0 0
NAP 9.1 0 0 0 0 0 0.00% - 195,807 11.94 - 0 0
NBW 26.1 28.4 28.4 28.4 28.4 +2,300 +8.81% 100 309,560 18.88 12.22 0 0
NDX 6.3 6.3 6.3 6.3 6.1 0 0.00% 2,800 60,402 3.68 14.69 0 0
NFC 14.8 0 0 0 0 0 0.00% - 232,823 14.20 - 0 0
NHC 30.3 33 33.3 33.3 33 +2,700 +8.91% 200 100,371 6.12 - 100 0
NSH 6.3 6.2 6.5 6.5 6.1 -100 -1.59% 156,100 128,299 7.82 140.91 0 0
NST 9.2 0 0 0 0 0 0.00% - 103,058 6.28 - 0 0
NTH 59.8 62 62 62 62 +2,200 +3.68% 1,100 669,727 40.84 12.78 0 0
OCH 6.3 6.4 6.3 6.4 6.3 +100 +1.59% 34,700 1,280,000 78.05 10.47 0 0
ONE 6.7 6.7 7 7 6.5 0 0.00% 49,800 52,888 3.22 29.39 0 0
PBP 11.7 11.7 11.8 11.9 11.6 0 0.00% 24,200 56,154 3.42 8.75 0 0
PCE 19.1 19 19 19 19 -100 -0.52% 2,800 190,000 11.59 11.69 0 0
PCG 6.2 6.2 6.2 6.2 6.2 0 0.00% 200 116,994 7.13 134.78 0 0
PCH 11.4 11.3 12.5 12.5 11.1 -100 -0.88% 114,300 248,600 15.16 21.00 0 0
PCT 10 10 10 10 10 0 0.00% 9,600 500,355 30.51 9.73 0 0
PDB 10 10 9.8 10 9.8 0 0.00% 1,600 89,100 5.43 52.91 0 0
PEN 7.2 6.5 6.5 6.5 6.5 -700 -9.72% 100 32,500 1.98 - 0 0
PGN 6.5 6.4 6.3 6.5 6.3 -100 -1.54% 36,300 54,086 3.30 10.36 0 0
PGS 34 33.3 30.8 33.3 30.8 -700 -2.06% 1,100 1,664,960 101.52 17.50 0 0
PGT 3.6 3.5 3.6 3.6 3.4 -100 -2.78% 5,700 32,346 1.97 2.90 0 0
PHN 83 79.8 81 81 79.8 -3,200 -3.86% 600 578,862 35.30 11.34 400 0
PIA 26.8 27.3 27 27.9 26.2 +500 +1.87% 3,400 106,470 6.49 8.09 0 0
PIC 16.5 16.7 16.7 16.7 16.7 +200 +1.21% 4,900 556,776 33.95 16.06 0 0
PJC 28 0 0 0 0 0 0.00% - 205,152 12.51 - 0 0
PMB 10.1 10.1 10.1 10.1 10 0 0.00% 8,900 121,200 7.39 23.93 0 0
PMC 80 81 81 81 81 +1,000 +1.25% 1,300 755,938 46.09 12.39 1,000 0
PMP 13 14 14 14 14 +1,000 +7.69% 400 58,800 3.59 9.48 0 0
PMS 32.5 32.5 32.5 32.5 32.5 0 0.00% 1,000 234,058 14.27 8.41 0 0
POT 19.7 0 0 0 0 0 0.00% - 382,771 23.34 - 0 0
PPE 13.4 0 0 0 0 0 0.00% - 26,800 1.63 - 0 0
PPS 10.9 0 0 0 0 0 0.00% - 163,500 9.97 - 0 0
PPT 11.8 12 11.8 12 11.7 +200 +1.69% 286,600 189,000 11.52 24.49 0 0
PPY 9.2 9.4 9.7 9.7 9.3 +200 +2.17% 3,300 87,833 5.36 8.27 0 0
PRC 21.7 21.7 20.6 21.7 20.6 0 0.00% 1,400 26,040 1.59 226.04 0 0
PRE 18.8 0 0 0 0 0 0.00% - 1,962,720 119.68 - 0 0
PSC 11.2 0 0 0 0 0 0.00% - 80,640 4.92 - 0 0
PSD 13.2 13.2 13.2 13.2 13 0 0.00% 30,400 684,128 41.72 11.04 0 0
PSE 10.4 10.3 10.4 10.4 10.3 -100 -0.96% 3,900 128,750 7.85 13.32 0 0
PSW 7.9 8 7.9 8 7.9 +100 +1.27% 2,500 136,000 8.29 82.47 0 0
PTD 10.1 0 0 0 0 0 0.00% - 32,320 1.97 - 0 0
PTI 31.2 32.5 32.5 32.5 32.5 +1,300 +4.17% 300 2,612,861 159.32 10.34 0 0
PTS 7.9 8.2 8.2 8.2 8.2 +300 +3.8% 5,000 45,658 2.78 120.59 0 0
PV2 2.9 3 3 3.1 2.8 +100 +3.45% 197,300 110,606 6.74 12.93 0 0
PVC 15.7 16 15.8 16.4 15.8 +300 +1.91% 3,107,900 800,000 48.78 64.00 0 0
PVG 8.6 8.6 8.6 8.8 8.6 0 0.00% 10,100 313,900 19.14 286.67 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 14.1 12.7 12.7 12.7 12.7 -1,400 -9.93% 8,700 34,290 2.09 18.79 0 0
RCL 12.4 0 0 0 0 0 0.00% - 171,848 10.48 - 0 0
S99 12.5 12.6 12.5 12.9 12.4 +100 +0.8% 426,900 1,184,367 72.22 12.82 0 0
SCG 65.2 64.9 65.2 65.2 64.9 -300 -0.46% 43,600 5,516,500 336.37 271.55 0 0
SCI 13.5 13.5 13.6 13.6 12.8 0 0.00% 41,800 343,033 20.92 16.25 0 0
SD5 8.1 8 8 8 7.7 -100 -1.23% 33,800 207,999 12.68 9.88 0 0
SD6 3.8 3.8 3.6 3.8 3.6 0 0.00% 6,500 132,132 8.06 1,900.00 0 0
SDA 5.7 6.1 5.7 6.2 5.7 +400 +7.02% 246,300 159,857 9.75 - 0 0
SDC 7.5 0 0 0 0 0 0.00% - 19,572 1.19 - 0 0
SDG 17.9 16.8 16.7 16.8 16.7 -1,100 -6.15% 1,600 170,352 10.39 15.47 0 0
SDN 29.5 30 29.5 30 29.5 +500 +1.69% 400 45,547 2.78 6.91 0 0
SDU 19.6 0 0 0 0 0 0.00% - 392,000 23.90 - 0 0
SEB 47.2 47.2 47.2 47.2 47.2 0 0.00% 1,000 1,510,399 92.10 10.31 0 0
SED 21.6 21.7 21.6 21.7 21.3 +100 +0.46% 80,600 201,198 12.27 5.88 0 0
SFN 21.7 0 0 0 0 0 0.00% - 62,152 3.79 - 0 0
SGC 81.5 0 0 0 0 0 0.00% - 582,528 35.52 - 0 0
SGD 9.8 0 0 0 0 0 0.00% - 39,621 2.42 - 0 0
SGH 26.6 0 0 0 0 0 0.00% - 328,885 20.05 - 0 0
SHE 9 9 9 9.1 9 0 0.00% 29,300 86,270 5.26 5.79 0 0
SHN 6.8 7.2 7.4 7.4 7 +400 +5.88% 800 933,171 56.90 276.92 0 0
SJ1 11.8 0 0 0 0 0 0.00% - 277,113 16.90 - 0 0
SJE 20.7 20.8 20.7 20.8 20.5 +100 +0.48% 41,100 502,709 30.65 6.19 0 0
SLS 161.8 161.7 161.8 162.5 161.6 -100 -0.06% 9,300 1,583,358 96.55 3.03 0 0
SMN 12.4 13.2 13.2 13.2 13.2 +800 +6.45% 100 58,146 3.55 9.35 0 0
SMT 6 6.1 6.2 6.2 5.4 +100 +1.67% 2,200 33,351 2.03 59.22 0 0
SPC 8.6 0 0 0 0 0 0.00% - 90,558 5.52 - 0 0
SPI 2.4 2.6 2.5 2.6 2.4 +200 +8.33% 63,800 43,719 2.67 - 0 0
SRA 3.5 3.6 3.5 3.6 3.4 +100 +2.86% 478,200 155,520 9.48 31.86 0 0
SSM 6.1 0 0 0 0 0 0.00% - 30,180 1.84 - 0 0
STC 18.3 18.3 18.3 18.3 18.3 0 0.00% 100 103,679 6.32 9.81 0 0
STP 10.1 10.6 10 10.8 9.6 +500 +4.95% 2,800 85,034 5.18 8.42 0 0
SVN 3.5 3.5 3.4 3.5 3.4 0 0.00% 1,000 73,500 4.48 102.94 0 0
SZB 42.8 42.8 42.5 42.9 42.5 0 0.00% 9,400 1,284,000 78.29 11.96 0 0
TA9 14.1 13.8 13.8 14 13.7 -300 -2.13% 38,100 171,393 10.45 8.98 0 0
TAR 5.7 6.1 5.2 6.2 5.2 +400 +7.02% 4,624,000 477,751 29.13 - 0 0
TBX 22.3 0 0 0 0 0 0.00% - 33,679 2.05 - 0 0
TC6 10.4 10.2 10.3 10.4 10.2 -200 -1.92% 412,300 331,460 20.21 5.50 0 0
TDN 11.2 10.8 11.2 11.2 10.6 -400 -3.57% 607,200 317,942 19.39 3.09 0 0
TDT 7.6 7.5 7.4 7.5 7.3 -100 -1.32% 105,400 179,224 10.93 13.81 100 0
TET 28.6 0 0 0 0 0 0.00% - 163,104 9.95 - 0 0
TFC 12.3 12.9 12.5 13.3 12.5 +600 +4.88% 7,300 217,107 13.24 4.19 0 0
THB 11.8 11.9 11.9 11.9 11.9 +100 +0.85% 300 135,952 8.29 46.48 0 0
THD 35.6 35.8 35.7 35.8 35.7 +200 +0.56% 900 13,782,999 840.43 78.17 0 0
THS 11 0 0 0 0 0 0.00% - 29,700 1.81 - 0 0
TJC 16.2 16.3 16.2 16.3 16.1 +100 +0.62% 14,700 140,180 8.55 3.73 0 0
TKG 5.8 5.8 5.8 5.8 5.7 0 0.00% 47,400 36,629 2.23 19.73 0 0
TKU 14.9 16.3 16.3 16.3 16.3 +1,400 +9.4% 100 764,167 46.60 - 0 0
TMB 70 70.5 70 71.4 70 +500 +0.71% 24,000 1,057,500 64.48 3.19 0 0
TMC 9.3 9.3 9.3 9.3 9.3 0 0.00% 700 115,320 7.03 9.70 0 0
TMX 7.5 0 0 0 0 0 0.00% - 45,000 2.74 - 0 0
TOT 19.6 0 0 0 0 0 0.00% - 118,472 7.22 - 0 0
TPH 15.4 0 0 0 0 0 0.00% - 32,278 1.97 - 0 0
TSB 49.6 49.5 49.1 49.9 47 -100 -0.20% 9,200 333,901 20.36 78.95 600 0
TTC 11 10.5 10.5 10.5 10.5 -500 -4.55% 500 62,376 3.80 8.24 0 0
TTH 4.4 4.4 4.4 4.5 4.3 0 0.00% 504,000 164,449 10.03 8.51 9,900 0
TTT 34.1 0 0 0 0 0 0.00% - 155,844 9.50 - 0 0
TV3 12.7 0 0 0 0 0 0.00% - 120,870 7.37 - 0 0
TV4 13.2 13.2 13 13.2 13 0 0.00% 9,000 261,116 15.92 7.97 0 0
TXM 5.9 6.4 6.4 6.4 6 +500 +8.47% 252,200 44,800 2.73 - 0 0
UNI 8.8 9 8.8 9.4 8.7 +200 +2.27% 33,600 140,559 8.57 209.30 0 0
V12 12.2 12.2 12.3 12.3 12.2 0 0.00% 700 141,959 8.66 12.29 0 0
V21 6.9 6.9 6.8 6.9 6.7 0 0.00% 15,100 82,799 5.05 1,380.00 0 0
VBC 22.5 22.5 22.4 22.5 22.4 0 0.00% 1,100 168,749 10.29 7.58 0 0
VC1 8.1 0 0 0 0 0 0.00% - 97,200 5.93 - 0 0
VC3 30.6 30.4 30.6 30.9 29.8 -200 -0.65% 492,700 3,396,963 207.13 24.09 0 0
VC6 18 16.5 16.5 16.5 16.5 -1,500 -8.33% 100 145,198 8.85 9.20 0 0
VC9 4.4 4.4 4.3 4.4 4.3 0 0.00% 2,600 73,459 4.48 44.90 0 0
VCC 10.5 10.3 10.5 10.5 10.3 -200 -1.90% 4,000 247,200 15.07 16.72 0 0
VCM 16.5 0 0 0 0 0 0.00% - 49,500 3.02 - 0 0
VDL 14.1 0 0 0 0 0 0.00% - 206,666 12.60 - 0 0
VE1 2.9 0 0 0 0 0 0.00% - 17,201 1.05 - 0 0
VE3 9.1 9.7 9.7 9.7 9.7 +600 +6.59% 100 12,801 0.78 56.07 0 0
VE4 259.4 0 0 0 0 0 0.00% - 266,663 16.26 - 0 0
VE8 4.9 4.9 4.9 4.9 4.9 0 0.00% 300 8,820 0.54 - 0 0
VGP 24 24.5 24 24.5 23.9 +500 +2.08% 10,600 191,735 11.69 9.32 0 0
VHE 3.6 3.6 3.6 3.7 3.4 0 0.00% 1,058,500 119,304 7.27 73.47 0 0
VHL 11.4 0 0 0 0 0 0.00% - 285,000 17.38 - 0 0
VIF 16.3 16.2 16.3 16.3 16.2 -100 -0.61% 4,200 5,670,000 345.73 21.46 0 0
VIT 17.9 0 0 0 0 0 0.00% - 894,994 54.57 - 0 0
VLA 16.6 16.4 15.3 16.4 15.3 -200 -1.20% 400 32,767 2.00 585.71 0 0
VMC 8 7.8 7.8 7.8 7.8 -200 -2.50% 2,000 168,477 10.27 39.80 0 0
VMS 26.9 0 0 0 0 0 0.00% - 242,100 14.76 - 0 0
VNF 9.2 9.2 9.2 9.2 9.2 0 0.00% 1,000 291,643 17.78 52.87 0 0
VNT 50 45 45 45 45 -5,000 -10.00% 200 748,984 45.67 - 0 0
VSA 26.1 26 26 26 25.9 -100 -0.38% 3,800 366,509 22.35 8.57 0 0
VSM 16.8 16.8 16.8 16.8 16.8 0 0.00% 100 56,364 3.44 4.77 0 0
VTH 8.1 8 8.3 8.4 7.4 -100 -1.23% 3,900 63,200 3.85 9.52 0 0
VTJ 3.5 0 0 0 0 0 0.00% - 39,900 2.43 - 0 0
VTV 6.2 6.1 6.2 6.2 5.9 -100 -1.61% 59,800 190,319 11.60 35.88 0 0
VTZ 8.6 8.6 8.6 8.6 8.6 0 0.00% 271,900 369,800 22.55 12.59 0 0
WCS 195 0 0 0 0 0 0.00% - 487,500 29.73 - 0 0
WSS 5.6 5.6 5.7 5.7 5.5 0 0.00% 42,900 281,680 17.18 169.70 0 0
X20 11 0 0 0 0 0 0.00% - 189,750 11.57 - 0 0
IDV 37.7 38 38.9 38.9 37.6 +300 +0.8% 11,800 1,184,896 72.25 6.71 2,200 10
MAS 30.3 32.8 32.9 32.9 32.8 +2,500 +8.25% 500 139,980 8.54 49.25 0 10
BTW 37.2 36 36.1 36.1 36 -1,200 -3.23% 1,000 336,960 20.55 7.72 0 100
DTK 12.1 12.7 12.3 13 12.3 +600 +4.96% 20,300 8,671,147 528.73 16.04 0 100
HAT 41.7 40 45.8 45.8 40 -1,700 -4.08% 400 124,920 7.62 6.47 0 100
NBP 13 13.2 13.2 13.2 13.2 +200 +1.54% 600 169,825 10.36 19.64 0 100
PSI 8 8 8.1 8.1 7.9 0 0.00% 270,400 478,730 29.19 19.56 500 100
TPP 10.7 10.7 10.7 10.7 10.7 0 0.00% 200 481,500 29.36 24.10 0 100
NET 103.5 103.5 103.5 103.5 103.5 0 0.00% 300 2,318,232 141.36 12.99 0 300
TTL 8.2 8.2 8.2 8.2 8.2 0 0.00% 1,000 343,200 20.93 14.54 0 400
THT 13.5 13.5 13.5 13.5 13.3 0 0.00% 28,700 331,682 20.22 4.65 0 500
DTG 38.6 38.4 38.3 38.6 38.1 -200 -0.52% 11,100 242,532 14.79 9.10 0 600
SD9 11 10.5 11.1 11.1 10.5 -500 -4.55% 56,100 359,457 21.92 30.09 6,900 600
VIG 7.4 7.5 7.3 7.5 7.3 +100 +1.35% 307,700 338,500 20.64 10.90 2,300 600
NDN 10.4 10.9 10.4 10.9 10.3 +500 +4.81% 473,900 781,072 47.63 3.58 61,000 700
VNC 38.5 38.5 38.5 38.5 38.5 0 0.00% 1,300 404,233 24.65 11.07 0 800
VNR 24.1 24.1 24.3 24.3 24.1 0 0.00% 3,600 3,996,036 243.66 9.78 0 820
CAP 62.2 62.1 62.2 62.3 61.9 -100 -0.16% 24,500 624,286 38.07 5.87 0 1,000
DNP 19.6 21 19.6 21 19.6 +1,400 +7.14% 3,300 2,496,923 152.25 61.76 0 1,000
IVS 11.9 12 11.9 12.2 11.8 +100 +0.84% 181,600 832,200 50.74 30.77 0 1,000
PPP 16.7 16.6 16.7 16.7 16.6 -100 -0.60% 1,000 146,080 8.91 8.05 0 1,000
SAF 49.9 50 50 50 50 +100 +0.2% 1,000 602,330 36.73 14.21 0 1,000
VTC 10 9.1 9.4 9.4 9 -900 -9.00% 1,800 41,215 2.51 45.27 200 1,100
TVD 13.9 13.9 13.9 13.9 13.6 0 0.00% 93,100 624,984 38.11 4.52 300 1,500
GMX 19.1 19.4 19.2 19.4 19.2 +300 +1.57% 3,300 175,268 10.69 9.51 0 1,700
PVI 50.9 51.3 50.9 51.3 50.6 +400 +0.79% 26,700 12,016,608 732.72 12.71 0 1,700
VC7 12.6 12.5 12.6 12.8 12.4 -100 -0.79% 548,100 600,566 36.62 15.53 2,700 1,900
AAV 5.2 5.1 5.5 5.5 5 -100 -1.92% 2,959,500 351,837 21.45 - 0 2,000
HOM 4.1 4.1 4.1 4.1 4 0 0.00% 27,700 295,191 18.00 - 1,100 2,000
NTP 42.7 42.8 42.7 42.8 42.4 +100 +0.23% 32,200 5,545,824 338.16 11.00 0 2,050
NAG 11.7 11.8 11.7 12.4 11.7 +100 +0.85% 172,300 373,429 22.77 15.59 1,600 2,200
AMV 3.4 3.5 3.4 3.5 3.4 +100 +2.94% 929,000 458,870 27.98 33.33 0 2,300
PLC 28.6 29.1 28.8 29.5 28.6 +500 +1.75% 525,500 2,351,209 143.37 24.81 22,700 2,800
LAS 22 21.7 23.2 23.2 21.6 -300 -1.36% 1,190,500 2,448,984 149.33 18.31 5,300 3,000
S55 46.9 49 48 49 48 +2,100 +4.48% 6,000 490,000 29.88 8.38 0 3,000
NBC 12.8 12.8 12.7 12.8 12.6 0 0.00% 125,200 473,589 28.88 4.55 200 3,900
GKM 34.8 36.1 36.7 36.7 34.5 +1,300 +3.74% 228,400 1,134,776 69.19 24.18 0 4,100
DDG 4.3 4.3 4.4 4.5 4.1 0 0.00% 1,064,900 257,312 15.69 - 0 4,400
NVB 9.3 9.4 9.3 9.5 9.3 +100 +1.08% 88,400 5,233,954 319.14 - 600 5,000
VC2 9.1 9.3 9.2 9.5 9.1 +200 +2.2% 115,700 624,955 38.11 14.88 0 5,400
TIG 14.7 15 14.7 15 14.4 +300 +2.04% 4,510,400 2,640,097 160.98 12.01 196,600 5,700
C69 6.8 6.7 6.8 6.8 6.6 -100 -1.47% 205,000 414,060 25.25 43.23 0 7,600
L14 38.8 38.6 38.8 38.8 38.4 -200 -0.52% 121,800 1,191,170 72.63 49.17 100 7,600
DHT 34 34.6 35 35.2 34.1 +600 +1.76% 124,100 2,558,281 155.99 20.57 700 8,100
IPA 14.3 14.9 14.5 15 14.3 +600 +4.2% 375,600 3,186,153 194.28 10.67 13,700 10,600
TNG 25.2 25.4 25.2 25.9 24.9 +200 +0.79% 4,336,800 2,883,484 175.82 13.25 269,300 13,500
MST 5.5 5.5 5.5 5.6 5.4 0 0.00% 855,200 418,024 25.49 5.76 20,300 13,700
CTP 5.4 5.5 5.2 5.5 5.2 +100 +1.85% 1,076,200 66,550 4.06 611.11 0 16,100
DTD 27.3 28.3 27.4 28.4 27.3 +1,000 +3.66% 960,800 1,396,447 85.15 5.68 26,000 16,100
VGS 31.7 34 31.7 34 31.3 +2,300 +7.26% 1,220,600 1,811,169 110.44 33.07 201,350 16,100
API 5.5 6 5.5 6 5.5 +500 +9.09% 2,293,000 504,504 30.76 - 4,800 16,700
TVC 9.6 9.6 9.6 9.7 9.4 0 0.00% 799,700 1,138,662 69.43 4.60 7,100 18,800
MBG 4.3 4.3 4.4 4.4 4.3 0 0.00% 595,200 516,940 31.52 - 2,400 26,700
MBS 30 31.8 30 32.3 30 +1,800 +6% 8,256,700 13,916,938 848.59 25.36 593,800 28,800
PVB 30.6 30.5 30.9 30.9 30.1 -100 -0.33% 304,300 658,800 40.17 195.51 300 45,100
SHS 19.4 19.6 19.4 19.8 19.3 +200 +1.03% 18,306,500 15,937,872 971.82 28.49 800 53,230
BVS 39.5 40 39.5 40.5 39.4 +500 +1.27% 902,700 2,888,006 176.10 19.49 0 54,700
VFS 19.3 19.5 19.3 19.9 18.9 +200 +1.04% 2,067,100 2,340,000 142.68 14.26 65,900 62,500
VCS 70 73 70 73.2 70 +3,000 +4.29% 711,200 11,680,000 712.20 14.48 13,700 122,500
PVS 45.6 45.5 45.6 45.9 45.4 -100 -0.22% 3,159,800 21,747,466 1,326.07 28.82 700 145,730
NRC 4.5 4.6 4.6 4.7 4.5 +100 +2.22% 575,000 425,950 25.97 35.66 0 147,500
CEO 19.2 19.3 19.2 19.5 19 +100 +0.52% 6,220,300 9,933,300 605.69 38.99 2,800 272,000
IDC 63.5 62.7 63.5 63.5 62.1 -800 -1.26% 3,833,500 20,690,996 1,261.65 14.85 179,400 389,020
L61 - - - - - - - - - - - - - - - - -
合計 327,224,119 19,952.69 1,774,050 1,559,370
▼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