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

2025/01/15 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 219.55
+1.28/+0.58%
売買高 43,231,137 株
（前日比 +41.35%）
売買高（相対取引を含む） 62,333,671 株
（前日比 +89.09%）
値上がり銘柄数 93
値下がり銘柄数 56
変わらず銘柄数 161
総銘柄数 310
売買代金 647,443 百万VND
（前日比 +39.69%）
売買代金（相対取引を含む） 881,712 百万VND
（前日比 +83.14%）
HNX30 452.45 +4.37 +0.98%
LARGE 215.67 +1.40 +0.65%
MID/SMALL 860.92 +2.33 +0.27%
VNX Allshare 2,033.09 -12.47 -0.61%
前日終値 218.27 (01/14) 
始値 217.95
高値 219.80
安値 217.03
年初来高値 227.69 (01/02) 
年初来安値 218.27 (01/14) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 1,584,310 2,539,790 -955,480
産業トレンド
-0.10 +0.12 +0.94 +0.07 +0.10 +0.78
-0.23 +0.54 +0.17 +1.27 -0.61 - -
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（2025/01/15 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
MEL 6.1 6.7 6.7 6.7 6.7 +600 +9.84% 100 100,500 6.40 22.64 0 0
ATS 13.3 14.6 13.5 14.6 13.5 +1,300 +9.77% 3,200 51,100 3.25 221.21 0 0
KDM 14.5 15.8 15 15.8 15 +1,300 +8.97% 472,900 120,032 7.65 69.30 0 0
ITQ 2.7 2.9 2.8 2.9 2.6 +200 +7.41% 420,700 92,346 5.88 48.33 0 0
BCC 7 7.5 7 7.6 6.8 +500 +7.14% 419,800 924,074 58.86 - 2,800 51,500
VLA 9.3 9.8 9.8 9.8 9.8 +500 +5.38% 100 39,161 2.49 350.00 0 0
VCM 8.3 8.7 7.6 8.8 7.6 +400 +4.82% 2,700 52,200 3.32 30.42 0 0
CET 4.3 4.5 4.3 4.5 4.3 +200 +4.65% 2,400 27,225 1.73 250.00 0 0
PPS 10.8 11.3 10.6 11.3 10.6 +500 +4.63% 600 169,500 10.80 11.98 0 0
SDA 4.5 4.7 4.6 4.7 4.6 +200 +4.44% 29,700 123,168 7.85 - 0 0
TXM 4.5 4.7 4.5 4.7 4.5 +200 +4.44% 26,900 32,900 2.10 - 0 0
NBC 9.1 9.5 9.2 9.9 9.2 +400 +4.4% 90,900 351,492 22.39 3.38 1,000 0
GDW 30 31.3 31.3 33 31.2 +1,300 +4.33% 31,300 297,350 18.94 8.27 100 0
HVT 45.6 47.5 50.1 50.1 47 +1,900 +4.17% 116,900 521,933 33.24 8.57 0 0
IPA 10.1 10.5 9.1 10.6 9.1 +400 +3.96% 68,000 2,245,276 143.01 7.52 400 1,200
NTH 51 53 52.5 53 52.5 +2,000 +3.92% 2,700 572,509 36.47 10.92 100 0
DDG 2.7 2.8 2.8 2.8 2.7 +100 +3.7% 108,800 223,552 14.24 - 0 0
PLC 24.6 25.5 24.6 25.9 24.3 +900 +3.66% 1,400,000 2,060,338 131.23 21.74 3,100 20,700
DST 5.5 5.7 5.4 6 5.1 +200 +3.64% 1,509,100 183,648 11.70 118.75 0 0
SHS 11.2 11.6 10.1 11.7 10.1 +400 +3.57% 8,880,600 9,432,618 600.80 16.86 801,400 786,000
CEO 11.6 12 10.5 12.1 10.5 +400 +3.45% 3,834,100 6,484,877 413.05 24.24 249,500 110,100
LIG 2.9 3 2.9 3 2.9 +100 +3.45% 270,500 282,662 18.00 96.77 0 0
GMX 17.9 18.5 18.5 18.5 17 +600 +3.35% 300 167,137 10.65 9.06 0 0
DAD 18.2 18.8 18.8 18.8 18.8 +600 +3.3% 100 87,593 5.58 8.27 0 0
PIC 18.4 19 16.8 19 16.8 +600 +3.26% 4,700 633,458 40.35 18.27 0 0
CTB 19.5 20.1 20.2 20.2 19.5 +600 +3.08% 2,200 274,968 17.51 5.41 0 100
L14 32.6 33.6 33.1 33.6 32.7 +1,000 +3.07% 91,500 1,036,873 66.04 42.80 0 1,000
PVC 10.2 10.5 10.2 10.6 10.2 +300 +2.94% 665,400 852,542 54.30 42.00 0 0
MST 7 7.2 7 7.3 7 +200 +2.86% 4,946,700 547,231 34.86 7.54 46,210 266,700
VGS 25 25.7 22.8 26.3 22.8 +700 +2.8% 622,200 1,437,456 91.56 25.00 51,000 94,800
HOM 3.6 3.7 3.6 3.8 3.6 +100 +2.78% 11,200 266,392 16.97 - 0 100
HDA 3.7 3.8 3.7 3.8 3.7 +100 +2.7% 1,300 104,880 6.68 - 0 0
SCI 7.6 7.8 7.5 7.8 7.5 +200 +2.63% 11,100 237,833 15.15 9.39 0 0
HUT 15.8 16.2 15.8 16.3 15.7 +400 +2.53% 1,013,900 14,458,694 920.94 178.02 64,200 20,700
ADC 20.8 21.3 21.3 21.3 21.3 +500 +2.4% 100 84,730 5.40 7.44 0 0
NDN 8.7 8.9 8.8 8.9 8.7 +200 +2.3% 23,200 637,756 40.62 2.92 0 1,000
SJE 17.7 18.1 17.9 18.1 17.7 +400 +2.26% 20,700 437,454 27.86 5.38 0 0
PMP 13.5 13.8 13.8 13.8 13.8 +300 +2.22% 200 57,960 3.69 9.34 0 0
PMB 9.3 9.5 9.5 9.5 9.5 +200 +2.15% 100 114,000 7.26 22.51 0 0
DTD 24.2 24.7 24.3 24.8 24.2 +500 +2.07% 345,200 1,419,973 90.44 4.95 4,000 8,920
BTS 5 5.1 5 5.2 5 +100 +2% 28,500 630,155 40.14 - 0 0
DL1 5 5.1 5 5.1 4.9 +100 +2% 450,600 541,804 34.51 12.85 18,600 40,200
DTC 5 5.1 5 5.1 5 +100 +2% 15,500 51,000 3.25 - 0 0
IVS 10.1 10.3 10.5 10.5 10.1 +200 +1.98% 43,400 714,305 45.50 26.41 20,600 9,600
TVD 10.4 10.6 10.4 10.6 10.4 +200 +1.92% 179,200 476,606 30.36 3.45 0 156,200
ONE 5.3 5.4 5.4 5.4 5.4 +100 +1.89% 200 42,626 2.72 23.68 0 0
NAG 10.9 11.1 10.9 11.1 10.8 +200 +1.83% 300,500 379,373 24.16 14.66 0 2,000
VIG 5.5 5.6 5.5 5.6 5.5 +100 +1.82% 9,700 252,746 16.10 8.14 0 0
NTP 57.7 58.7 58 59.2 57.8 +1,000 +1.73% 105,400 7,606,072 484.46 15.09 4,700 7,400
VC7 11.6 11.8 11.7 11.9 11.6 +200 +1.72% 282,800 1,133,869 72.22 14.66 0 24,100
APS 6 6.1 6 6.2 6 +100 +1.67% 182,300 506,300 32.25 - 0 0
C69 6.2 6.3 6.2 6.3 6.1 +100 +1.61% 339,400 389,340 24.80 40.65 0 0
MBS 26.6 27 26.5 27 26.3 +400 +1.5% 1,392,200 14,770,348 940.79 21.53 19,000 28,480
AAV 7.1 7.2 7.1 7.3 7 +100 +1.41% 408,600 496,711 31.64 - 11,700 54,000
S99 7.5 7.6 7.5 7.7 7.5 +100 +1.33% 35,400 753,421 47.99 7.73 0 0
CX8 8.2 8.3 8.4 8.6 8.3 +100 +1.22% 3,100 22,179 1.41 58.04 0 0
VTZ 16.8 17 16.8 17.1 16.6 +200 +1.19% 1,197,800 1,294,717 82.47 24.89 0 40,700
BVS 34 34.4 34.2 34.7 34.2 +400 +1.18% 193,500 2,483,685 158.20 16.76 7,500 4,900
VCC 8.5 8.6 8.6 8.6 8.6 +100 +1.18% 900 206,400 13.15 13.96 0 0
PVI 60.1 60.8 60.1 61.3 60 +700 +1.16% 72,000 14,241,906 907.13 15.06 1,900 100
TTL 8.9 9 9.2 9.3 8.5 +100 +1.12% 6,900 376,683 23.99 15.96 1,200 500
VC2 9 9.1 8.9 9.1 8.8 +100 +1.11% 378,100 625,802 39.86 33.33 21,100 15,700
LAS 18.5 18.7 18.5 18.7 18.4 +200 +1.08% 193,700 2,110,415 134.42 15.78 0 400
PRE 18.6 18.8 18.9 18.9 18.7 +200 +1.08% 2,300 1,962,720 125.01 8.39 0 0
MCO 9.5 9.6 9.5 9.8 9.3 +100 +1.05% 6,400 39,398 2.51 124.68 0 0
MDC 10 10.1 10.1 10.1 9.9 +100 +1% 2,200 216,325 13.78 4.08 0 0
PDB 10.1 10.2 10 10.2 10 +100 +0.99% 600 90,882 5.79 53.97 0 0
HJS 31.7 32 32.3 32.3 32 +300 +0.95% 1,400 671,997 42.80 12.50 200 0
CLH 21.5 21.7 21.7 21.8 21.7 +200 +0.93% 1,600 260,400 16.59 5.53 0 0
EBS 11 11.1 10.8 11.1 10.8 +100 +0.91% 1,200 110,618 7.05 11.19 1,100 0
DXP 11.1 11.2 11.2 11.4 11 +100 +0.9% 112,000 670,993 42.74 9.52 0 0
HMR 11.1 11.2 11.2 11.4 11.1 +100 +0.9% 17,000 62,859 4.00 9.57 0 0
TFC 44.5 44.9 44.5 44.9 44.5 +400 +0.9% 6,000 755,667 48.13 14.60 0 0
TNG 23.1 23.3 23.2 23.4 22.9 +200 +0.87% 895,400 2,856,608 181.95 12.15 42,100 50,690
SD9 12 12.1 12 12.1 12 +100 +0.83% 4,100 414,231 26.38 34.67 0 0
SMN 12.9 13 12.9 13 12.9 +100 +0.78% 1,200 57,265 3.65 9.21 0 0
KHS 13 13.1 13 13.1 13 +100 +0.77% 4,600 158,392 10.09 - 0 0
SZB 39.6 39.9 39.9 39.9 39.9 +300 +0.76% 700 1,197,000 76.24 11.15 0 0
TV4 13.3 13.4 13.4 13.4 13.4 +100 +0.75% 3,100 265,072 16.88 8.09 0 0
BST 13.5 13.6 13.6 13.6 13.6 +100 +0.74% 100 14,960 0.95 8.19 0 0
VC3 27.4 27.6 27.4 27.8 27.2 +200 +0.73% 734,500 3,454,166 220.01 21.87 0 12,300
VCS 59.5 59.9 59.9 60.4 59.6 +400 +0.67% 51,200 9,584,000 610.45 11.88 0 8,700
HLD 16.3 16.4 16.3 16.4 16.2 +100 +0.61% 11,100 328,000 20.89 99.39 0 0
L18 37 37.2 37 37.7 37 +200 +0.54% 52,100 1,417,935 90.31 33.70 0 0
KSF 40.1 40.3 40.2 40.3 40.2 +200 +0.5% 18,200 12,090,000 770.06 87.04 0 0
VSA 22.7 22.8 22.8 22.8 22.7 +100 +0.44% 2,000 321,400 20.47 7.52 0 0
TTT 29.5 29.6 31 31 29.6 +100 +0.34% 600 135,278 8.62 5.53 0 0
PVB 31.9 32 31.9 32.4 31.7 +100 +0.31% 256,300 691,200 44.03 205.13 500 500
SCG 65.3 65.5 65.2 65.5 65.2 +200 +0.31% 41,500 5,567,500 354.62 274.06 0 0
CDN 32.8 32.9 32.6 32.9 32.6 +100 +0.3% 3,700 3,257,100 207.46 11.83 0 0
THD 35.7 35.8 35.9 35.9 35.8 +100 +0.28% 200 13,782,999 877.90 78.17 0 0
KTS 42.9 43 43 43 41 +100 +0.23% 3,600 218,010 13.89 7.05 0 200
DP3 56.5 56.6 56.5 57 56.5 +100 +0.18% 7,200 1,216,896 77.51 9.72 0 0
API 7.3 7.3 7.3 7.4 7.3 0 0.00% 207,700 613,813 39.10 - 23,000 0
ARM 30.8 30.8 30.8 30.8 30.8 0 0.00% 100 95,828 6.10 24.52 100 0
BAB 11.8 11.8 11.9 11.9 11.7 0 0.00% 12,600 10,572,017 673.38 11.45 0 0
CAR 20 20 20 20 20 0 0.00% 100 101,182 6.44 21.37 0 0
CIA 10.1 10.1 10.1 10.2 10 0 0.00% 900 188,479 12.01 33.89 0 0
CPC 18.1 18.1 18.1 18.1 18.1 0 0.00% 500 73,874 4.71 8.61 0 0
DHP 11.2 11.2 11.2 11.2 11.2 0 0.00% 2,000 106,313 6.77 8.33 0 0
DHT 86 86 86 86.5 85.3 0 0.00% 23,100 7,081,262 451.04 51.13 0 4,400
DIH 15.9 15.9 15 15.9 14.8 0 0.00% 1,400 109,617 6.98 6.67 0 0
EVS 5.4 5.4 5.4 5.4 5.3 0 0.00% 76,700 889,923 56.68 26.73 0 63,000
GKM 4.3 4.3 4.3 4.4 4.2 0 0.00% 100,500 135,167 8.61 2.88 0 0
IDJ 5.6 5.6 5.6 5.7 5.6 0 0.00% 246,000 971,545 61.88 8.87 0 3,400
IDV 37.4 37.4 37.4 37.4 37.1 0 0.00% 17,400 1,341,104 85.42 6.60 0 0
INN 53.5 53.5 53.6 54.5 53.5 0 0.00% 6,000 960,646 61.19 10.19 0 0
KSD 4.8 4.8 4.8 4.9 4.8 0 0.00% 6,500 57,600 3.67 369.23 0 0
KSQ 3.3 3.3 3.3 3.3 3.1 0 0.00% 94,700 99,000 6.31 12.45 0 0
LDP 9.8 9.8 9.8 9.8 9.8 0 0.00% 4,600 124,491 7.93 - 0 0
MBG 3.2 3.2 3.3 3.3 3.1 0 0.00% 266,000 384,699 24.50 - 0 0
NBP 14.5 14.5 13.5 14.5 13.2 0 0.00% 32,200 186,550 11.88 21.58 0 0
NDX 5.1 5.1 5 5.1 5 0 0.00% 17,300 48,897 3.11 11.89 0 0
NET 74.5 74.5 74.5 74.5 74.5 0 0.00% 400 1,668,679 106.29 9.35 0 0
NRC 4.5 4.5 4.5 4.6 4.5 0 0.00% 395,200 416,690 26.54 34.88 0 17,500
NSH 4.5 4.5 4.4 4.5 4.3 0 0.00% 7,500 93,120 5.93 102.27 0 0
NVB 8.8 8.8 8.8 8.8 8.8 0 0.00% 30,000 10,336,768 658.39 - 0 0
OCH 5.6 5.6 5.4 5.6 5.4 0 0.00% 4,800 1,120,000 71.34 9.17 0 600
PBP 12.4 12.4 12.5 12.5 12.4 0 0.00% 7,500 59,514 3.79 9.27 1,900 0
PCT 12.4 12.4 12.4 12.4 12.4 0 0.00% 19,700 620,440 39.52 12.06 0 0
PGN 13.7 13.7 14 14 13.7 0 0.00% 276,300 129,669 8.26 22.17 0 0
PHN 79 79 79 79 79 0 0.00% 1,700 573,059 36.50 11.23 0 1,700
PMS 33 33 33 33 33 0 0.00% 100 237,658 15.14 8.54 0 0
PPT 12.9 12.9 13 13.2 12.8 0 0.00% 136,200 234,651 14.95 26.33 0 0
PSD 12.8 12.8 12.9 12.9 12.7 0 0.00% 433,900 663,397 42.25 10.70 0 0
PSE 9.9 9.9 9.9 9.9 9.9 0 0.00% 200 123,750 7.88 12.81 0 0
PVG 7.8 7.8 7.7 7.8 7.6 0 0.00% 16,100 311,988 19.87 260.00 600 100
RCL 11.9 11.9 11.9 11.9 11.9 0 0.00% 200 164,919 10.50 180.30 0 0
SD5 7.7 7.7 7.7 7.8 7.6 0 0.00% 13,300 200,199 12.75 9.51 0 0
SDN 28.9 28.9 28.9 28.9 28.9 0 0.00% 100 87,753 5.59 6.66 0 0
SEB 49 49 49.5 49.5 49 0 0.00% 1,300 1,567,998 99.87 10.71 0 0
SED 21.5 21.5 21.5 21.5 21.5 0 0.00% 800 199,344 12.70 5.83 0 0
SHN 6.3 6.3 6.3 6.3 6.2 0 0.00% 6,300 816,525 52.01 242.31 0 0
TDT 7.1 7.1 7.1 7.2 7.1 0 0.00% 39,000 169,665 10.81 13.08 0 0
THT 12 12 12.1 12.1 12 0 0.00% 2,100 294,829 18.78 4.13 0 1,000
TTH 2.8 2.8 2.7 2.8 2.7 0 0.00% 105,400 104,650 6.67 5.42 0 0
TVC 9.4 9.4 9.4 9.5 9.3 0 0.00% 188,900 1,114,940 71.02 4.50 0 10,700
UNI 7 7 6.7 7 6.4 0 0.00% 5,100 109,323 6.96 162.79 0 0
VC9 4.8 4.8 4.8 4.8 4.8 0 0.00% 900 80,137 5.10 48.98 0 0
VIF 16.7 16.7 16.8 16.8 16.7 0 0.00% 9,400 5,845,000 372.29 22.12 0 0
VNR 21.8 21.8 21.8 21.8 21.8 0 0.00% 17,200 3,976,134 253.26 8.84 0 0
VTC 8.7 8.7 8.5 8.7 8.3 0 0.00% 3,300 39,404 2.51 43.28 1,300 0
VTV 7.6 7.6 7.6 7.7 7.3 0 0.00% 297,000 237,119 15.10 44.71 0 0
SGC 118.1 118 116 118 115 -100 -0.08% 1,100 843,414 53.72 16.40 0 0
LHC 71.7 71.6 70.6 71.6 70.5 -100 -0.14% 2,700 1,031,040 65.67 12.63 0 0
CAP 42.3 42.2 42 42.2 41.5 -100 -0.24% 23,900 644,393 41.04 3.99 0 0
TSB 42.1 42 43.2 43.2 42 -100 -0.24% 3,200 283,310 18.05 66.99 200 0
PGS 31.8 31.7 31.7 33.8 31.7 -100 -0.31% 600 1,584,962 100.95 16.66 0 0
PIA 28.9 28.8 26.5 28.8 26.5 -100 -0.35% 200 112,320 7.15 8.53 0 100
TMB 78.9 78.5 78.9 79 76.5 -400 -0.51% 10,800 1,177,500 75.00 3.55 0 0
IDC 53.3 53 53.4 53.6 53 -300 -0.56% 714,700 17,489,996 1,114.01 12.55 3,800 127,300
TOT 17.1 17 16.7 17 16.7 -100 -0.58% 3,300 156,533 9.97 5.21 0 0
VNF 16.9 16.8 16.8 16.8 16.8 -100 -0.59% 1,000 532,566 33.92 96.55 0 0
VFS 16.6 16.5 16.5 16.7 16.1 -100 -0.60% 938,900 1,980,000 126.11 12.07 60,900 45,600
VGP 32.1 31.9 32 32 31.5 -200 -0.62% 4,400 249,647 15.90 14.50 0 0
PCH 13.4 13.3 13.4 13.4 13.2 -100 -0.75% 81,400 321,860 20.50 24.72 0 0
SAF 65 64.5 64.5 64.5 64.5 -500 -0.77% 1,100 777,005 49.49 18.33 0 0
CCR 12.6 12.5 12.6 12.6 12.2 -100 -0.79% 1,900 305,670 19.47 21.97 0 0
CSC 25.2 25 25.3 25.5 25 -200 -0.79% 133,400 935,225 59.57 15.34 0 0
TIG 12.6 12.5 12.5 12.7 12.4 -100 -0.79% 1,199,800 2,420,078 154.15 10.01 63,100 1,600
TA9 12.3 12.2 12.2 12.3 12.1 -100 -0.81% 9,800 151,521 9.65 7.94 0 0
SLS 184.3 182.6 184.3 184.3 182.3 -1,700 -0.92% 3,600 1,788,009 113.89 3.40 0 0
CTP 31.9 31.6 30.8 31.8 29.6 -300 -0.94% 25,900 382,360 24.35 3,511.11 0 100
TV3 10.6 10.5 10.6 10.7 10.5 -100 -0.94% 3,900 99,932 6.37 7.49 0 0
TPP 10.4 10.3 10.4 10.4 10.3 -100 -0.96% 4,900 463,500 29.52 23.20 0 0
VIT 20.2 20 18.7 20 18.7 -200 -0.99% 800 999,993 63.69 10,000.00 0 100
D11 10 9.9 10 10 9.9 -100 -1.00% 500 72,648 4.63 18.00 0 0
BNA 9.2 9.1 9.1 9.3 9.1 -100 -1.09% 85,100 284,369 18.11 4.97 0 0
SHE 8.7 8.6 8.8 8.8 8.6 -100 -1.15% 1,900 98,922 6.30 5.53 0 0
PSW 8.2 8.1 8.1 8.1 8 -100 -1.22% 19,900 137,700 8.77 83.51 0 0
PVS 32.1 31.7 31.5 32.2 29.5 -400 -1.25% 2,258,800 15,151,531 965.07 20.08 6,500 420,600
PSI 7.8 7.7 7.6 7.8 7.6 -100 -1.28% 45,000 460,778 29.35 18.83 0 0
DVM 7.7 7.6 7.6 7.7 7.6 -100 -1.30% 46,200 325,127 20.71 6.28 0 0
CAG 7.6 7.5 7.5 7.5 7.5 -100 -1.32% 100 103,500 6.59 41.90 0 0
VMC 7.5 7.4 7.4 7.4 7.4 -100 -1.33% 1,000 193,393 12.32 37.76 0 0
PTI 34 33.5 34 34 33.4 -500 -1.47% 7,200 2,693,256 171.54 10.66 0 2,500
EID 26.9 26.5 26.8 26.8 26.5 -400 -1.49% 5,700 397,500 25.32 6.15 0 0
GIC 16.2 15.9 15.3 15.9 15.3 -300 -1.85% 500 192,708 12.27 11.59 200 0
DNP 20.5 20.1 19.2 20.1 19.2 -400 -1.95% 300 2,833,417 180.47 59.12 0 0
CMS 9.5 9.3 9.5 9.5 9.2 -200 -2.11% 42,800 236,708 15.08 117.72 0 0
VTJ 4.7 4.6 4.7 4.7 4.3 -100 -2.13% 400 52,440 3.34 13.61 0 0
WSS 4.7 4.6 4.6 4.7 4.5 -100 -2.13% 26,800 231,380 14.74 139.39 0 0
HAD 16.4 16 14.9 16 14.9 -400 -2.44% 900 64,000 4.08 15.47 0 0
PRC 18.9 18.4 18.6 18.6 18.4 -500 -2.65% 300 22,080 1.41 191.67 0 0
SVN 3.4 3.3 3.4 3.4 3.3 -100 -2.94% 1,300 69,300 4.41 97.06 0 0
PCG 3.3 3.2 3.5 3.5 3.2 -100 -3.03% 33,400 60,384 3.85 69.57 13,800 20,000
VHL 9.8 9.5 9.7 9.7 9.1 -300 -3.06% 900 237,500 15.13 - 0 0
PV2 3.2 3.1 3.2 3.3 3 -100 -3.13% 299,100 114,293 7.28 13.36 0 0
VHE 3 2.9 2.9 3 2.9 -100 -3.33% 283,000 96,106 6.12 59.18 0 0
KSV 134 129.3 133.9 134.9 129.1 -4,700 -3.51% 33,600 25,860,000 1,647.13 192.41 0 0
HGM 232.9 223.9 223 223.9 215 -9,000 -3.86% 900 2,821,140 179.69 51.20 0 0
BKC 15 14.4 14.8 14.9 14.3 -600 -4.00% 4,600 169,023 10.77 32.95 0 0
DC2 6.8 6.5 7.4 7.4 6.4 -300 -4.41% 8,100 49,116 3.13 48.15 0 0
DS3 5.3 5 5 5 5 -300 -5.66% 600 53,349 3.40 18.87 0 0
MAC 18.3 17.1 17 17.1 17 -1,200 -6.56% 200 258,890 16.49 6.12 0 0
HBS 7.1 6.6 7.2 7.3 6.6 -500 -7.04% 170,100 217,800 13.87 12.27 34,900 0
VC6 21.3 19.5 19.5 19.5 19.5 -1,800 -8.45% 100 188,754 12.02 10.88 0 0
CMC 6.6 6 6.1 6.1 6 -600 -9.09% 2,000 27,366 1.74 39.22 0 0
VE1 4 3.6 3.7 4.2 3.6 -400 -10.00% 15,700 21,353 1.36 - 0 0
ALT 12.3 0 0 0 0 0 0.00% - 70,562 4.49 - 0 0
AMC 16 0 0 0 0 0 0.00% - 45,600 2.90 - 0 0
AME 4.5 0 0 0 0 0 0.00% - 293,400 18.69 - 0 0
AMV 1.4 0 0 0 0 0 0.00% - 183,548 11.69 - 0 0
BAX 40.9 0 0 0 0 0 0.00% - 335,380 21.36 - 0 0
BBS 10.2 0 0 0 0 0 0.00% - 61,200 3.90 - 0 0
BCF 40 0 0 0 0 0 0.00% - 1,355,889 86.36 - 0 0
BDB 7.9 0 0 0 0 0 0.00% - 8,899 0.57 - 0 0
BED 30.8 0 0 0 0 0 0.00% - 92,400 5.89 - 0 0
BPC 9.4 0 0 0 0 0 0.00% - 35,720 2.28 - 0 0
BSC 14.6 0 0 0 0 0 0.00% - 46,001 2.93 - 0 0
BTW 41.5 0 0 0 0 0 0.00% - 388,440 24.74 - 0 0
BXH 15.1 0 0 0 0 0 0.00% - 45,482 2.90 - 0 0
CAN 59 0 0 0 0 0 0.00% - 295,000 18.79 - 0 0
CJC 25.8 0 0 0 0 0 0.00% - 206,400 13.15 - 0 0
CKV 12.9 0 0 0 0 0 0.00% - 51,755 3.30 - 0 0
CLM 78.5 0 0 0 0 0 0.00% - 863,500 55.00 - 0 0
CTT 15.5 0 0 0 0 0 0.00% - 72,809 4.64 - 0 0
CVN 1.9 0 0 0 0 0 0.00% - 56,430 3.59 - 0 0
DAE 15.5 0 0 0 0 0 0.00% - 29,848 1.90 - 0 0
DNC 73.7 0 0 0 0 0 0.00% - 591,647 37.68 - 0 0
DTG 21.3 0 0 0 0 0 0.00% - 177,910 11.33 - 0 0
DTK 12.7 0 0 0 0 0 0.00% - 8,671,147 552.30 - 0 0
ECI 19.9 0 0 0 0 0 0.00% - 35,024 2.23 - 0 0
FID 1.4 0 0 0 0 0 0.00% - 34,602 2.20 - 0 0
GLT 26.3 0 0 0 0 0 0.00% - 245,930 15.66 - 0 0
GMA 64.7 0 0 0 0 0 0.00% - 1,294,000 82.42 - 0 0
HAT 39.5 0 0 0 0 0 0.00% - 123,359 7.86 - 0 0
HCC 12.7 0 0 0 0 0 0.00% - 82,786 5.27 - 0 0
HCT 13.3 0 0 0 0 0 0.00% - 26,818 1.71 - 0 0
HEV 21.9 0 0 0 0 0 0.00% - 21,900 1.39 - 0 0
HHC 117.6 0 0 0 0 0 0.00% - 1,931,580 123.03 - 0 0
HKT 8.9 0 0 0 0 0 0.00% - 54,602 3.48 - 0 0
HLC 12.1 0 0 0 0 0 0.00% - 307,524 19.59 - 0 0
HMH 15.6 0 0 0 0 0 0.00% - 200,423 12.77 - 0 0
HTC 28.2 0 0 0 0 0 0.00% - 465,300 29.64 - 0 0
ICG 7.7 0 0 0 0 0 0.00% - 135,304 8.62 - 0 0
INC 29.2 0 0 0 0 0 0.00% - 58,400 3.72 - 0 0
KKC 6.2 0 0 0 0 0 0.00% - 32,239 2.05 - 0 0
KMT 9.7 0 0 0 0 0 0.00% - 95,512 6.08 - 0 0
KST 13.2 0 0 0 0 0 0.00% - 79,095 5.04 - 0 0
L40 39.2 0 0 0 0 0 0.00% - 141,120 8.99 - 0 0
LBE 23 0 0 0 0 0 0.00% - 45,998 2.93 - 0 0
LCD 21.7 0 0 0 0 0 0.00% - 32,549 2.07 - 0 0
MAS 35 0 0 0 0 0 0.00% - 149,369 9.51 - 0 0
MCC 12.5 0 0 0 0 0 0.00% - 62,327 3.97 - 0 0
MCF 8.7 0 0 0 0 0 0.00% - 93,767 5.97 - 0 0
MED 26 0 0 0 0 0 0.00% - 322,660 20.55 - 0 0
MKV 9.8 0 0 0 0 0 0.00% - 49,000 3.12 - 0 0
MVB 19 0 0 0 0 0 0.00% - 1,995,000 127.07 - 0 0
NAP 10 0 0 0 0 0 0.00% - 215,172 13.71 - 0 0
NBW 28.9 0 0 0 0 0 0.00% - 315,010 20.06 - 0 0
NFC 17.5 0 0 0 0 0 0.00% - 275,297 17.53 - 0 0
NHC 32.6 0 0 0 0 0 0.00% - 99,154 6.32 - 0 0
NST 10.5 0 0 0 0 0 0.00% - 117,621 7.49 - 0 0
PCE 17.7 0 0 0 0 0 0.00% - 177,000 11.27 - 0 0
PEN 7.2 0 0 0 0 0 0.00% - 36,000 2.29 - 0 0
PGT 7 0 0 0 0 0 0.00% - 64,693 4.12 - 0 0
PJC 27 0 0 0 0 0 0.00% - 197,825 12.60 - 0 0
PMC 112 0 0 0 0 0 0.00% - 1,045,248 66.58 - 0 0
POT 15.5 0 0 0 0 0 0.00% - 301,165 19.18 - 0 0
PPE 12.9 0 0 0 0 0 0.00% - 25,800 1.64 - 0 0
PPP 16.8 0 0 0 0 0 0.00% - 147,840 9.42 - 0 0
PPY 9.3 0 0 0 0 0 0.00% - 86,899 5.53 - 0 0
PSC 11.9 0 0 0 0 0 0.00% - 85,680 5.46 - 0 0
PTD 7.7 0 0 0 0 0 0.00% - 38,499 2.45 - 0 0
PTS 7.8 0 0 0 0 0 0.00% - 43,430 2.77 - 0 0
PTX 17.8 0 0 0 0 0 0.00% - 114,498 7.29 - 0 0
QHD 34.5 0 0 0 0 0 0.00% - 190,603 12.14 - 0 0
QST 20.5 0 0 0 0 0 0.00% - 66,420 4.23 - 0 0
QTC 17.5 0 0 0 0 0 0.00% - 47,250 3.01 - 0 0
S55 70.1 0 0 0 0 0 0.00% - 701,000 44.65 - 0 0
SDC 7.9 0 0 0 0 0 0.00% - 20,616 1.31 - 0 0
SDG 14.4 0 0 0 0 0 0.00% - 146,016 9.30 - 0 0
SDU 19.2 0 0 0 0 0 0.00% - 384,000 24.46 - 0 0
SFN 19.5 0 0 0 0 0 0.00% - 55,851 3.56 - 0 0
SGD 12.5 0 0 0 0 0 0.00% - 50,538 3.22 - 0 0
SGH 31.9 0 0 0 0 0 0.00% - 394,415 25.12 - 0 0
SJ1 10.6 0 0 0 0 0 0.00% - 460,800 29.35 - 0 0
SMT 5.9 0 0 0 0 0 0.00% - 32,258 2.05 - 0 0
SPC 8.3 0 0 0 0 0 0.00% - 87,399 5.57 - 0 0
SPI 1.6 0 0 0 0 0 0.00% - 26,904 1.71 - 0 0
SRA 2 0 0 0 0 0 0.00% - 86,400 5.50 - 0 0
SSM 4.6 0 0 0 0 0 0.00% - 22,758 1.45 - 0 0
STC 17 0 0 0 0 0 0.00% - 96,314 6.13 - 0 0
STP 9.3 0 0 0 0 0 0.00% - 74,605 4.75 - 0 0
TBX 22.3 0 0 0 0 0 0.00% - 33,679 2.15 - 0 0
TET 31 0 0 0 0 0 0.00% - 176,791 11.26 - 0 0
THB 11.5 0 0 0 0 0 0.00% - 131,383 8.37 - 0 0
THS 9.4 0 0 0 0 0 0.00% - 25,380 1.62 - 0 0
TJC 18.1 0 0 0 0 0 0.00% - 155,660 9.91 - 0 0
TKU 15.4 0 0 0 0 0 0.00% - 721,974 45.99 - 0 0
TMC 8.6 0 0 0 0 0 0.00% - 106,640 6.79 - 0 0
TMX 9.9 0 0 0 0 0 0.00% - 59,400 3.78 - 0 0
TPH 15.4 0 0 0 0 0 0.00% - 32,278 2.06 - 0 0
TTC 10.5 0 0 0 0 0 0.00% - 62,376 3.97 - 0 0
V12 12.3 0 0 0 0 0 0.00% - 143,123 9.12 - 0 0
V21 6.9 0 0 0 0 0 0.00% - 82,799 5.27 - 0 0
VBC 19.8 0 0 0 0 0 0.00% - 148,499 9.46 - 0 0
VC1 8.5 0 0 0 0 0 0.00% - 102,000 6.50 - 0 0
VDL 12 0 0 0 0 0 0.00% - 175,886 11.20 - 0 0
VE3 10.5 0 0 0 0 0 0.00% - 13,857 0.88 - 0 0
VE4 259.4 0 0 0 0 0 0.00% - 266,663 16.98 - 0 0
VE8 6 0 0 0 0 0 0.00% - 10,800 0.69 - 0 0
VMS 25.6 0 0 0 0 0 0.00% - 230,400 14.68 - 0 0
VNC 40.6 0 0 0 0 0 0.00% - 426,282 27.15 - 0 0
VNT 27.9 0 0 0 0 0 0.00% - 464,370 29.58 - 0 0
VSM 19.7 0 0 0 0 0 0.00% - 66,093 4.21 - 0 0
VTH 8.2 0 0 0 0 0 0.00% - 64,780 4.13 - 0 0
WCS 281 0 0 0 0 0 0.00% - 702,500 44.75 - 0 0
X20 10.4 0 0 0 0 0 0.00% - 179,400 11.43 - 0 0
合計 336,496,858 21,432.92 1,584,310 2,539,790
▼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