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

2024/12/20 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 227.07
-0.47/-0.21%
売買高 45,978,076 株
（前日比 -21.93%）
売買高（相対取引を含む） 48,685,436 株
（前日比 -21.55%）
値上がり銘柄数 96
値下がり銘柄数 65
変わらず銘柄数 152
総銘柄数 313
売買代金 788,424 百万VND
（前日比 -29.91%）
売買代金（相対取引を含む） 833,424 百万VND
（前日比 -29.51%）
HNX30 480.71 -3.00 -0.62%
LARGE 224.82 -0.89 -0.40%
MID/SMALL 859.05 +5.63 +0.66%
VNX Allshare 2,087.04 3.80 0.18%
前日終値 227.54 (12/19) 
始値 227.35
高値 227.96
安値 226.85 
年初来高値 248.36 (06/13) 
年初来安値 219.68 (11/19) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 1,303,290 3,469,710 -2,166,420
産業トレンド
+0.31 +1.65 -0.28 -0.02 +0.90 +0.81
+0.15 +0.14 +0.57 +0.07 +0.64 - -
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（2024/12/20 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
AAV 7.6 7.7 7.6 7.7 7.4 +100 +1.32% 1,141,900 531,205 33.83 - 156,500 3,500
ADC 21 21.2 21 21.2 20 +200 +0.95% 1,300 84,332 5.37 7.41 0 0
ALT 11.9 0 0 0 0 0 0.00% - 68,267 4.35 - 0 0
AMC 16.5 15.9 15.9 15.9 15.9 -600 -3.64% 400 45,315 2.89 8.27 0 0
AME 4.7 4.7 4.7 4.7 4.7 0 0.00% 700 306,440 19.52 14.46 0 0
AMV 1.5 1.5 1.5 1.6 1.4 0 0.00% 721,500 196,658 12.53 14.29 0 0
API 7.9 8 7.9 8.1 7.7 +100 +1.27% 467,100 672,672 42.85 - 5,900 2,500
APS 6.6 6.6 6.6 6.6 6.5 0 0.00% 120,300 547,800 34.89 - 8,400 1,500
ARM 25.6 27.8 27.8 27.8 27.8 +2,200 +8.59% 100 86,494 5.51 22.13 0 0
ATS 14.9 0 0 0 0 0 0.00% - 52,150 3.32 - 0 0
BAB 11.8 11.8 11.8 11.9 11.8 0 0.00% 2,000 10,572,017 673.38 11.45 0 0
BAX 41.4 41.4 41.4 41.4 41.4 0 0.00% 100 339,480 21.62 13.73 0 0
BBS 10.1 0 0 0 0 0 0.00% - 60,600 3.86 - 0 0
BCC 7.4 7.3 7.3 7.4 7.3 -100 -1.35% 37,000 899,432 57.29 - 100 11,200
BCF 41 41.5 41.5 41.5 41.5 +500 +1.22% 100 1,406,734 89.60 20.83 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
BKC 12.6 12.7 12.6 13.3 12.6 +100 +0.79% 3,300 149,069 9.49 29.06 0 0
BNA 9.4 9.7 9.4 9.8 9.4 +300 +3.19% 176,500 303,119 19.31 5.29 0 0
BPC 9.9 0 0 0 0 0 0.00% - 37,620 2.40 - 0 0
BSC 14.6 0 0 0 0 0 0.00% - 46,001 2.93 - 0 0
BST 14.2 0 0 0 0 0 0.00% - 15,620 0.99 - 0 0
BTS 4.9 5 4.9 5 4.9 +100 +2.04% 20,900 617,799 39.35 - 0 0
BTW 39.3 0 0 0 0 0 0.00% - 367,848 23.43 - 0 0
BVS 37.5 37.2 37.5 37.7 37.2 -300 -0.80% 382,800 2,685,845 171.07 18.13 41,500 60,000
BXH 15 15.1 15.1 15.1 15.1 +100 +0.67% 100 45,482 2.90 37.75 0 0
C69 6.3 6.3 6.3 6.4 6.2 0 0.00% 514,400 389,340 24.80 40.65 0 0
CAG 7.8 7.8 7.5 7.8 7.4 0 0.00% 700 107,640 6.86 43.58 0 0
CAN 54 0 0 0 0 0 0.00% - 270,000 17.20 - 0 0
CAP 41.9 42.2 41.8 42.6 41.8 +300 +0.72% 22,600 644,393 41.04 3.99 0 0
CAR 20.2 20.2 20.2 20.2 20.2 0 0.00% 300 102,194 6.51 21.58 0 0
CCR 13.5 0 0 0 0 0 0.00% - 330,124 21.03 - 0 0
CDN 32.4 32.7 32.3 32.9 32.3 +300 +0.93% 13,700 3,237,300 206.20 11.76 0 0
CEO 13.7 13.7 13.6 13.8 13.6 0 0.00% 2,836,100 7,403,568 471.56 27.68 69,100 772,100
CET 4.7 4.6 4.6 4.6 4.5 -100 -2.13% 6,000 27,830 1.77 255.56 0 0
CIA 9.9 10 9.9 10 9.9 +100 +1.01% 700 186,612 11.89 33.56 0 0
CJC 25.8 0 0 0 0 0 0.00% - 206,400 13.15 - 0 0
CKV 12.5 0 0 0 0 0 0.00% - 50,150 3.19 - 0 0
CLH 21.6 21.6 21.8 21.8 21.6 0 0.00% 5,700 259,200 16.51 5.50 0 0
CLM 73 0 0 0 0 0 0.00% - 803,000 51.15 - 0 0
CMC 5.8 6 6 6 6 +200 +3.45% 2,000 27,366 1.74 39.22 0 0
CMS 9.8 9.7 9.9 9.9 9.7 -100 -1.02% 96,200 246,889 15.73 122.78 0 0
CPC 17.9 18 18 18 18 +100 +0.56% 400 73,466 4.68 8.57 0 0
CSC 27.5 28.5 27.5 28.5 27.3 +1,000 +3.64% 75,500 1,066,156 67.91 17.48 0 0
CTB 20.5 0 0 0 0 0 0.00% - 280,440 17.86 - 0 0
CTC 1.3 0 0 0 0 0 0.00% - 20,540 1.31 - 0 0
CTP 31 30.5 30.5 31 30.5 -500 -1.61% 226,400 369,050 23.51 3,388.89 7,600 300
CTT 15 0 0 0 0 0 0.00% - 70,460 4.49 - 0 0
CVN 1.9 0 0 0 0 0 0.00% - 56,430 3.59 - 0 0
CX8 7.5 7.8 7.8 7.8 7.8 +300 +4% 300 20,843 1.33 54.55 0 0
D11 10.2 10.2 10.2 10.2 10.2 0 0.00% 6,100 74,849 4.77 18.55 0 0
DAD 21.3 21.5 20 21.5 20 +200 +0.94% 4,300 100,173 6.38 9.46 0 0
DAE 15.5 15.5 15.5 15.5 15.5 0 0.00% 200 29,848 1.90 11.70 0 200
DC2 7.5 8 8 8 8 +500 +6.67% 100 60,451 3.85 59.26 0 0
DDG 2.7 2.7 2.7 2.8 2.6 0 0.00% 283,000 215,568 13.73 - 0 0
DHP 12.4 12.1 11.6 12.1 11.3 -300 -2.42% 1,100 114,856 7.32 9.00 500 0
DHT 96.3 96.3 96 98 95.6 0 0.00% 97,100 7,929,367 505.06 57.25 34,400 10,000
DIH 15.4 16 15.4 16.5 15.4 +600 +3.9% 31,600 110,307 7.03 6.71 0 0
DL1 5.3 5.3 5.3 5.5 5.3 0 0.00% 550,900 563,051 35.86 13.35 31,800 0
DNC 68.2 68 68.2 68.2 68 -200 -0.29% 1,800 545,889 34.77 11.71 0 0
DNP 20.8 20.8 20.1 20.8 20.1 0 0.00% 11,400 2,932,094 186.76 61.18 100 100
DP3 58 58 58 58.4 57.9 0 0.00% 8,000 1,246,996 79.43 9.96 0 0
DS3 5.1 5.1 5.1 5.1 5 0 0.00% 3,200 54,416 3.47 19.25 0 0
DST 4.7 5.1 4.9 5.1 4.7 +400 +8.51% 784,800 164,317 10.47 106.25 0 0
DTC 4.2 4.4 4.3 4.4 4.3 +200 +4.76% 14,100 44,000 2.80 - 0 0
DTD 26.3 26.4 26.3 26.5 26.1 +100 +0.38% 595,900 1,517,704 96.67 5.30 8,300 16,610
DTG 22 22.5 22 22.5 21.9 +500 +2.27% 1,100 187,933 11.97 5.33 0 0
DTK 11.3 12 11.9 12 11.9 +700 +6.19% 800 8,193,210 521.86 15.15 0 0
DVM 7.8 7.8 7.8 7.8 7.7 0 0.00% 114,600 333,683 21.25 6.44 0 0
DXP 11.4 11.6 11.4 12 11.4 +200 +1.75% 442,900 694,958 44.26 9.86 0 0
EBS 11.6 0 0 0 0 0 0.00% - 115,601 7.36 - 0 0
ECI 24.5 0 0 0 0 0 0.00% - 43,120 2.75 - 0 0
EID 26 26.2 26.2 26.2 26.1 +200 +0.77% 5,400 393,000 25.03 6.08 0 0
EVS 5.2 5.2 5.2 5.3 5.2 0 0.00% 72,000 856,963 54.58 25.74 0 8,800
FID 1.3 1.4 1.3 1.4 1.3 +100 +7.69% 542,100 34,602 2.20 - 0 0
GDW 27 28.8 28.8 28.8 28.8 +1,800 +6.67% 100 273,600 17.43 7.60 0 0
GIC 15.5 15 15 15 15 -500 -3.23% 1,200 181,800 11.58 10.93 200 0
GKM 5.8 5.6 5.8 5.8 5.6 -200 -3.45% 385,600 176,032 11.21 3.75 0 0
GLT 25.8 0 0 0 0 0 0.00% - 241,254 15.37 - 0 0
GMA 58.9 0 0 0 0 0 0.00% - 1,178,000 75.03 - 0 0
GMX 17.8 18.5 18.5 18.5 18.5 +700 +3.93% 100 167,137 10.65 9.06 0 0
HAD 16.3 16.3 15.1 16.3 15.1 0 0.00% 800 65,200 4.15 15.76 0 0
HAT 42.5 0 0 0 0 0 0.00% - 132,728 8.45 - 0 0
HBS 6.5 6.5 6.5 6.5 6.4 0 0.00% 44,900 214,500 13.66 12.08 0 0
HCC 12 12.5 12.6 12.6 12.4 +500 +4.17% 300 81,482 5.19 8.92 0 0
HCT 11 12.1 12.1 12.1 12.1 +1,100 +10% 100 24,398 1.55 - 0 0
HDA 3.8 3.8 3.8 3.8 3.8 0 0.00% 8,200 104,880 6.68 - 0 0
HEV 21.9 0 0 0 0 0 0.00% - 21,900 1.39 - 0 0
HGM 193.6 206.3 193.6 212.8 193.6 +12,700 +6.56% 1,300 2,599,380 165.57 47.18 0 0
HHC 140 0 0 0 0 0 0.00% - 2,299,500 146.46 - 0 0
HJS 32.8 0 0 0 0 0 0.00% - 688,797 43.87 - 0 0
HKT 8.3 8.2 7.7 8.2 7.7 -100 -1.20% 2,800 50,307 3.20 109.33 0 0
HLC 12 0 0 0 0 0 0.00% - 304,982 19.43 - 0 0
HLD 17.3 17.2 17.3 17.4 17.2 -100 -0.58% 11,700 344,000 21.91 104.24 0 600
HMH 14 14 13.5 14 13.5 0 0.00% 5,300 179,867 11.46 46.67 0 0
HMR 11.4 11.3 11.5 11.6 11.3 -100 -0.88% 26,200 63,421 4.04 9.66 0 0
HOM 3.6 3.6 3.5 3.6 3.5 0 0.00% 11,200 259,192 16.51 - 500 0
HTC 25.7 0 0 0 0 0 0.00% - 424,050 27.01 - 0 0
HUT 15.8 15.7 15.7 15.8 15.6 -100 -0.63% 1,781,100 14,012,438 892.51 172.53 4,680 1,199,200
HVT 96.9 98.2 96.9 98.2 96.9 +1,300 +1.34% 19,600 1,079,027 68.73 17.72 0 0
ICG 7.4 7.4 7.5 7.5 7.3 0 0.00% 1,200 130,033 8.28 - 0 0
IDC 56.9 56.1 56.8 56.9 56.1 -800 -1.41% 487,600 18,512,996 1,179.17 13.28 13,700 120,600
IDJ 6 6.1 5.9 6.1 5.9 +100 +1.67% 504,100 1,058,290 67.41 9.67 0 0
IDV 38.4 38.2 38.4 38.5 38.1 -200 -0.52% 41,800 1,369,790 87.25 6.74 0 300
INC 29.2 0 0 0 0 0 0.00% - 58,400 3.72 - 0 0
INN 54.5 54.4 54.5 54.5 54.4 -100 -0.18% 12,200 976,806 62.22 10.36 0 0
IPA 11.9 11.8 11.9 11.9 11.7 -100 -0.84% 54,300 2,523,262 160.72 8.45 100 200
ITQ 2.7 2.7 2.7 2.8 2.6 0 0.00% 96,500 85,977 5.48 45.00 0 0
IVS 9 9.1 8.9 9.1 8.9 +100 +1.11% 58,400 631,085 40.20 23.33 2,100 1,000
KDM 15.8 15.9 16 16 15.9 +100 +0.63% 10,000 120,792 7.69 69.74 0 0
KHS 13 13.5 13 13.7 13 +500 +3.85% 115,300 163,228 10.40 - 0 0
KKC 5.8 0 0 0 0 0 0.00% - 30,159 1.92 - 0 0
KMT 9.7 0 0 0 0 0 0.00% - 95,512 6.08 - 0 0
KSD 4.7 4.7 4.7 4.9 4.7 0 0.00% 7,000 56,400 3.59 361.54 0 0
KSF 40.4 40.5 40.4 40.5 40.4 +100 +0.25% 17,900 12,150,000 773.89 87.47 0 0
KSQ 3 3 3 3 2.9 0 0.00% 54,000 90,000 5.73 11.32 0 0
KST 12.5 12.5 12.5 12.5 12.5 0 0.00% 2,500 74,900 4.77 14.37 0 0
KSV 81 89.1 80 89.1 79.2 +8,100 +10% 169,400 17,820,000 1,135.03 132.59 0 0
KTS 41.8 42.3 41.7 42.3 41 +500 +1.2% 4,300 214,461 13.66 6.94 0 0
KTT 2.3 0 0 0 0 0 0.00% - 6,797 0.43 - 0 0
L14 35.2 35.9 35.2 36.8 34.9 +700 +1.99% 152,000 1,107,849 70.56 45.73 3,700 1,500
L18 39.4 39.4 39.4 40.2 39.3 0 0.00% 74,600 1,501,791 95.66 35.69 0 0
L40 33.1 0 0 0 0 0 0.00% - 119,160 7.59 - 0 0
LAS 21.6 21.4 21.6 21.8 21.3 -200 -0.93% 558,800 2,415,127 153.83 18.06 0 9,200
LBE 23.6 0 0 0 0 0 0.00% - 47,198 3.01 - 0 0
LCD 21.7 0 0 0 0 0 0.00% - 32,549 2.07 - 0 0
LDP 10.2 10 10.2 10.2 10 -200 -1.96% 4,200 127,031 8.09 - 0 0
LHC 72.4 72.2 71.6 72.2 71.5 -200 -0.28% 7,700 1,039,680 66.22 12.73 0 0
LIG 2.9 2.9 2.9 2.9 2.8 0 0.00% 65,000 273,240 17.40 93.55 0 0
MAC 20.5 20.4 20.4 20.4 20.4 -100 -0.49% 100 308,851 19.67 7.30 0 0
MAS 36 0 0 0 0 0 0.00% - 153,637 9.79 - 0 0
MBG 3.1 3 3.1 3.2 3 -100 -3.23% 200,200 360,656 22.97 - 0 0
MBS 29 28.7 28.8 28.8 28.6 -300 -1.03% 1,495,700 15,700,333 1,000.02 22.89 69,900 34,600
MCC 11.5 0 0 0 0 0 0.00% - 57,340 3.65 - 0 0
MCF 8.6 8.6 8.6 8.6 8.6 0 0.00% 100 92,689 5.90 10.30 0 0
MCO 10.4 10.3 10.3 10.6 10.1 -100 -0.96% 22,900 42,270 2.69 133.77 100 200
MDC 9.7 9.7 9.7 9.7 9.7 0 0.00% 1,200 207,758 13.23 3.92 0 0
MED 25 0 0 0 0 0 0.00% - 310,250 19.76 - 0 0
MEL 7.3 0 0 0 0 0 0.00% - 109,500 6.97 - 0 0
MKV 9.6 9.5 9 9.5 9 -100 -1.04% 5,100 47,500 3.03 7.66 0 0
MST 7.1 7.2 7 7.3 7 +100 +1.41% 1,897,500 547,231 34.86 7.54 3,200 11,000
MVB 18.8 0 0 0 0 0 0.00% - 1,974,000 125.73 - 0 0
NAG 11 11.1 10.9 11.1 10.8 +100 +0.91% 283,100 379,373 24.16 14.66 1,400 2,000
NAP 8.3 0 0 0 0 0 0.00% - 178,593 11.38 - 0 0
NBC 9.2 9.1 9.2 9.2 9.1 -100 -1.09% 70,900 336,692 21.45 3.23 0 0
NBP 11.1 0 0 0 0 0 0.00% - 142,807 9.10 - 0 0
NBW 36.9 33.3 33.3 33.3 33.3 -3,600 -9.76% 33,200 362,970 23.12 14.33 19,300 100
NDN 8.8 8.8 8.8 8.9 8.8 0 0.00% 93,300 630,590 40.16 2.89 0 0
NDX 5 5 5 5 5 0 0.00% 700 47,938 3.05 11.66 0 0
NET 76.2 78 78 78.3 77.5 +1,800 +2.36% 3,200 1,747,073 111.28 9.79 0 0
NFC 17.7 0 0 0 0 0 0.00% - 278,443 17.74 - 0 0
NHC 23.2 23.6 23.6 23.6 23.6 +400 +1.72% 100 71,780 4.57 - 0 0
NRC 4.5 4.5 4.5 4.5 4.4 0 0.00% 314,200 416,690 26.54 34.88 0 0
NSH 4.4 4.5 4.4 4.5 4.3 +100 +2.27% 26,100 93,120 5.93 102.27 1,100 0
NST 10.5 0 0 0 0 0 0.00% - 117,621 7.49 - 0 0
NTH 54 0 0 0 0 0 0.00% - 583,311 37.15 - 0 0
NTP 64 63.4 64 64.2 63 -600 -0.94% 307,600 8,215,076 523.25 16.29 16,200 0
NVB 8.7 8.6 8.7 8.7 8.6 -100 -1.15% 34,300 10,101,842 643.43 - 0 0
OCH 5.6 5.8 5.6 5.8 5.6 +200 +3.57% 27,100 1,160,000 73.89 9.49 0 0
ONE 5 5.3 5.1 5.3 5.1 +300 +6% 14,700 41,836 2.66 23.25 0 0
PBP 12.7 12.8 12.9 12.9 12.8 +100 +0.79% 1,600 61,434 3.91 9.57 0 0
PCE 18.1 18 18 18 18 -100 -0.55% 200 180,000 11.46 11.07 0 0
PCG 4.2 4.1 4.1 4.3 4.1 -100 -2.38% 14,700 77,367 4.93 89.13 0 12,400
PCH 12.9 12.7 12.9 13 12.6 -200 -1.55% 103,700 307,340 19.58 23.61 0 0
PCT 12.8 12.9 13 13.2 12.9 +100 +0.78% 49,000 645,458 41.11 12.55 0 0
PDB 10.1 10.2 10 10.2 10 +100 +0.99% 2,900 90,882 5.79 53.97 0 0
PEN 6.3 0 0 0 0 0 0.00% - 31,500 2.01 - 0 0
PGN 14.3 13.5 15.7 15.7 13 -800 -5.59% 431,600 127,776 8.14 21.84 0 1,000
PGS 33.7 31 31 31 31 -2,700 -8.01% 200 1,549,963 98.72 16.29 0 0
PGT 6.9 6.7 6.4 6.7 6.4 -200 -2.90% 3,400 61,920 3.94 5.55 1,600 0
PHN 86 0 0 0 0 0 0.00% - 623,836 39.73 - 0 0
PIA 27.1 0 0 0 0 0 0.00% - 105,690 6.73 - 0 0
PIC 18.3 0 0 0 0 0 0.00% - 610,120 38.86 - 0 0
PJC 27 0 0 0 0 0 0.00% - 197,825 12.60 - 0 0
PLC 20.9 20.5 20.9 21.2 20.5 -400 -1.91% 99,300 1,656,350 105.50 17.48 0 37,000
PMB 9.5 9.4 9.4 9.4 9.4 -100 -1.05% 16,500 112,800 7.18 22.27 0 0
PMC 122.7 122.3 122.5 122.5 122.3 -400 -0.33% 200 1,141,374 72.70 18.71 0 0
PMP 13.4 0 0 0 0 0 0.00% - 56,280 3.58 - 0 0
PMS 34.1 30.9 30.9 30.9 30.9 -3,200 -9.38% 100 222,535 14.17 7.99 0 0
POT 15.8 0 0 0 0 0 0.00% - 306,994 19.55 - 0 0
PPE 14.3 0 0 0 0 0 0.00% - 28,600 1.82 - 0 0
PPP 16.5 0 0 0 0 0 0.00% - 145,200 9.25 - 0 0
PPS 10.7 10.7 10.7 10.7 10.7 0 0.00% 2,000 160,500 10.22 11.35 0 0
PPT 13.3 13.4 13.4 13.5 13.3 +100 +0.75% 97,400 243,746 15.53 27.35 0 0
PPY 9 9 9 9 9 0 0.00% 2,000 84,096 5.36 7.92 0 0
PRC 19 19 19 19 19 0 0.00% 100 22,800 1.45 197.92 0 0
PRE 19.8 18.4 18.2 20 18.2 -1,400 -7.07% 3,800 1,920,960 122.35 8.21 0 100
PSC 10.7 11 11 11 11 +300 +2.8% 200 79,200 5.04 10.11 0 0
PSD 12.8 13 12.9 13 12.8 +200 +1.56% 69,600 673,763 42.91 10.87 0 0
PSE 10 0 0 0 0 0 0.00% - 125,000 7.96 - 0 0
PSI 7 6.9 6.9 7.1 6.9 -100 -1.43% 82,500 412,905 26.30 16.87 0 0
PSW 8.5 8.5 8.3 8.5 8.2 0 0.00% 20,000 144,500 9.20 87.63 0 0
PTD 8.5 0 0 0 0 0 0.00% - 42,499 2.71 - 0 0
PTI 31.6 31.8 31.6 31.8 31.6 +200 +0.63% 1,700 2,556,584 162.84 10.11 100 0
PTS 7.9 0 0 0 0 0 0.00% - 43,987 2.80 - 0 0
PTX 17.8 17.8 17.8 17.8 17.8 0 0.00% 11,500 114,498 7.29 8.42 0 0
PV2 2.5 2.5 2.4 2.5 2.4 0 0.00% 96,800 92,172 5.87 10.78 0 0
PVB 31.1 31 31.1 31.2 30.5 -100 -0.32% 292,100 669,600 42.65 198.72 1,000 0
PVC 11.1 10.8 11.1 11.1 10.7 -300 -2.70% 540,400 876,900 55.85 43.20 0 0
PVG 7.2 7.3 7.3 7.3 7.1 +100 +1.39% 39,300 291,989 18.60 243.33 0 0
PVI 54.2 56.5 54.3 56.7 54.3 +2,300 +4.24% 238,300 13,234,665 842.97 14.00 2,710 1,500
PVS 34.7 34.2 34.7 34.8 34.1 -500 -1.44% 2,468,100 16,346,447 1,041.17 21.66 289,800 392,500
QHD 32.2 0 0 0 0 0 0.00% - 177,896 11.33 - 0 0
QST 20.5 0 0 0 0 0 0.00% - 66,420 4.23 - 0 0
QTC 15 16 16 16 16 +1,000 +6.67% 6,000 43,200 2.75 23.67 0 0
RCL 12 12 11.2 12 11.2 0 0.00% 5,200 166,305 10.59 181.82 0 0
S55 64.1 0 0 0 0 0 0.00% - 641,000 40.83 - 0 0
S99 8 8.1 8.1 8.1 8 +100 +1.25% 174,000 802,988 51.15 8.24 0 0
SAF 64 66 64 66 64 +2,000 +3.13% 2,700 795,075 50.64 18.76 200 0
SCG 64.9 64.9 64.9 65.1 64.8 0 0.00% 40,300 5,516,500 351.37 271.55 0 0
SCI 8.2 8 8.2 8.2 8 -200 -2.44% 2,700 243,931 15.54 9.63 0 0
SD5 7.9 7.8 7.8 7.9 7.8 -100 -1.27% 6,200 202,799 12.92 9.63 0 0
SD9 12.1 12.1 12.1 12.1 12.1 0 0.00% 1,800 414,231 26.38 34.67 0 0
SDA 4.8 4.9 4.9 5 4.8 +100 +2.08% 23,200 128,409 8.18 - 0 0
SDC 7.4 0 0 0 0 0 0.00% - 19,311 1.23 - 0 0
SDG 15.5 0 0 0 0 0 0.00% - 157,170 10.01 - 0 0
SDN 29 29 29 29 29 0 0.00% 300 88,057 5.61 6.68 0 0
SDU 17.6 0 0 0 0 0 0.00% - 352,000 22.42 - 0 0
SEB 47.4 0 0 0 0 0 0.00% - 1,516,799 96.61 - 0 0
SED 21.4 21.1 21.1 21.1 21.1 -300 -1.40% 400 195,635 12.46 5.72 0 0
SFN 21.3 0 0 0 0 0 0.00% - 61,006 3.89 - 0 0
SGC 120.4 122 120.5 124 117.2 +1,600 +1.33% 4,900 872,005 55.54 16.95 0 0
SGD 12.5 0 0 0 0 0 0.00% - 50,538 3.22 - 0 0
SGH 36 0 0 0 0 0 0.00% - 445,108 28.35 - 0 0
SHE 8.9 9 8.9 9 8.9 +100 +1.12% 400 103,523 6.59 5.79 0 0
SHN 6.3 6.4 6.8 6.8 6.3 +100 +1.59% 900 829,486 52.83 246.15 0 0
SHS 13.1 13 13 13.2 12.9 -100 -0.76% 4,559,400 10,571,038 673.31 18.90 28,800 647,100
SJ1 10.4 10.9 10.5 10.9 10.5 +500 +4.81% 5,100 473,842 30.18 24.60 0 0
SJE 19.5 19.5 19.4 19.5 19.3 0 0.00% 12,200 471,290 30.02 5.80 0 0
SLS 183.4 182 183.5 184 182 -1,400 -0.76% 2,300 1,782,134 113.51 3.39 0 0
SMN 13.1 0 0 0 0 0 0.00% - 57,706 3.68 - 0 0
SMT 5.5 5.6 5.6 5.6 5.6 +100 +1.82% 100 30,618 1.95 - 0 0
SPC 9 9 9 9 9 0 0.00% 100 94,770 6.04 - 0 0
SPI 2 1.8 1.9 2 1.8 -200 -10.00% 261,300 30,267 1.93 - 300 0
SRA 2.3 2.2 2.3 2.4 2.2 -100 -4.35% 407,700 95,040 6.05 19.47 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 9.6 0 0 0 0 0 0.00% - 77,012 4.91 - 0 0
SVN 3 3 2.9 3 2.9 0 0.00% 1,000 63,000 4.01 88.24 0 0
SZB 40.2 40.2 40.2 40.2 40.2 0 0.00% 2,900 1,206,000 76.82 11.24 0 0
TA9 11.6 12.4 11.6 12.5 11.6 +800 +6.9% 66,700 154,005 9.81 8.07 0 0
TBX 22.3 0 0 0 0 0 0.00% - 33,679 2.15 - 0 0
TDT 7 7.1 7 7.1 6.9 +100 +1.43% 15,800 169,665 10.81 13.08 0 0
TET 31 0 0 0 0 0 0.00% - 176,791 11.26 - 0 0
TFC 46.7 46.9 46 47 46 +200 +0.43% 2,300 789,327 50.28 15.25 0 0
THB 11.5 0 0 0 0 0 0.00% - 131,383 8.37 - 0 0
THD 35.6 35.5 35.5 35.5 35.5 -100 -0.28% 1,000 13,667,499 870.54 77.51 0 0
THS 8.6 0 0 0 0 0 0.00% - 23,220 1.48 - 0 0
THT 12.3 12.4 12 12.4 12 +100 +0.81% 500 304,656 19.40 4.27 200 0
TIG 13.4 13.7 13.4 13.7 13.2 +300 +2.24% 2,212,800 2,652,405 168.94 10.97 24,000 0
TJC 17.1 18.6 15.8 18.6 15.8 +1,500 +8.77% 1,000 159,960 10.19 4.25 0 0
TKG 2.4 0 0 0 0 0 0.00% - 15,157 0.97 - 0 0
TKU 14 0 0 0 0 0 0.00% - 656,340 41.81 - 0 0
TMB 74.8 74.7 74.8 74.9 74 -100 -0.13% 37,200 1,120,500 71.37 3.38 0 0
TMC 8.1 8.1 8.1 8.1 8.1 0 0.00% 3,400 100,440 6.40 8.45 0 0
TMX 9.9 0 0 0 0 0 0.00% - 59,400 3.78 - 0 0
TNG 26 26.3 26 26.9 25.9 +300 +1.15% 3,581,800 3,224,412 205.38 13.72 137,700 30,800
TOT 17.3 17.4 17.4 17.4 17.4 +100 +0.58% 700 160,216 10.20 5.34 0 0
TPH 15.4 0 0 0 0 0 0.00% - 32,278 2.06 - 0 0
TPP 10.4 0 0 0 0 0 0.00% - 468,000 29.81 - 0 0
TSB 44.9 45.4 45.4 45.4 45.4 +500 +1.11% 200 306,245 19.51 72.41 0 0
TTC 10 10.5 11 11 9.3 +500 +5% 1,900 62,376 3.97 8.24 100 0
TTH 2.8 2.7 2.8 2.8 2.7 -100 -3.57% 88,200 100,912 6.43 5.22 0 0
TTL 12.1 13.3 12.4 13.3 12 +1,200 +9.92% 52,300 556,654 35.46 23.58 500 0
TTT 31.8 0 0 0 0 0 0.00% - 145,333 9.26 - 0 0
TV3 11 11.4 11.4 11.4 10.5 +400 +3.64% 28,400 108,497 6.91 8.13 0 0
TV4 14 13.9 13.9 13.9 13.9 -100 -0.71% 5,000 274,963 17.51 8.39 0 0
TVC 10.3 10.3 10.2 10.5 10.2 0 0.00% 763,600 1,221,690 77.81 4.93 57,500 0
TVD 10.5 10.5 10.5 10.8 10.5 0 0.00% 64,700 472,110 30.07 3.42 0 10,000
TXM 4.8 4.5 4.7 4.8 4.5 -300 -6.25% 18,400 31,500 2.01 - 0 0
UNI 7.3 7.4 7.2 7.4 6.8 +100 +1.37% 28,100 115,570 7.36 172.09 0 0
V12 12 12.5 12 12.5 12 +500 +4.17% 500 145,450 9.26 12.59 0 0
V21 6.9 7 7.2 7.2 7 +100 +1.45% 400 83,999 5.35 1,400.00 0 0
VBC 19.8 20.2 20.2 20.2 20.2 +400 +2.02% 100 151,499 9.65 6.80 0 0
VC1 8.2 8.4 8.2 8.4 8.2 +200 +2.44% 3,800 100,800 6.42 38.53 0 0
VC2 9.6 10.2 9.6 10.4 9.5 +600 +6.25% 1,717,000 701,448 44.68 37.36 95,600 0
VC3 27.6 27.7 27.6 27.8 27 +100 +0.36% 568,800 3,466,681 220.81 21.95 8,400 18,600
VC6 18.9 18.5 18 18.5 18 -400 -2.12% 10,200 179,074 11.41 10.32 0 0
VC7 12.7 13.9 12.7 13.9 12.7 +1,200 +9.45% 3,049,200 1,335,659 85.07 17.27 5,700 0
VC9 4.6 4.9 4.6 4.9 4.6 +300 +6.52% 39,500 81,806 5.21 50.00 0 0
VCC 9.3 9 9 9 9 -300 -3.23% 2,500 216,000 13.76 14.61 0 0
VCM 9 9 9 9 9 0 0.00% 500 54,000 3.44 31.47 0 0
VCS 61.8 61.7 62 62.5 61.2 -100 -0.16% 203,300 9,872,000 628.79 12.24 2,500 0
VDL 12 12 12 12 12 0 0.00% 32,400 175,886 11.20 - 0 0
VE1 3.2 3.2 3 3.2 3 0 0.00% 12,000 18,980 1.21 - 0 0
VE3 7.8 0 0 0 0 0 0.00% - 10,294 0.66 - 0 0
VE4 259.4 0 0 0 0 0 0.00% - 266,663 16.98 - 0 0
VE8 4.2 0 0 0 0 0 0.00% - 7,560 0.48 - 0 0
VFS 16.2 16.1 16.2 16.5 15.8 -100 -0.62% 1,150,600 1,932,000 123.06 11.78 75,000 51,000
VGP 32.4 32.4 32.4 32.4 32 0 0.00% 4,000 253,560 16.15 14.73 0 0
VGS 31.6 31.8 31.5 31.9 31.2 +200 +0.63% 307,800 1,778,642 113.29 30.93 68,500 0
VHE 2.9 2.9 3 3 2.9 0 0.00% 75,200 96,106 6.12 59.18 0 0
VHL 9.9 9.9 9.9 9.9 9.9 0 0.00% 4,600 247,500 15.76 - 0 0
VIF 17.5 17 17.2 17.3 17 -500 -2.86% 4,400 5,950,000 378.98 22.52 0 0
VIG 5.5 5.7 5.5 5.7 5.5 +200 +3.64% 90,800 257,260 16.39 8.28 0 0
VIT 20 0 0 0 0 0 0.00% - 999,993 63.69 - 0 0
VLA 10.1 10.4 10.1 10.4 10.1 +300 +2.97% 17,000 41,558 2.65 371.43 0 0
VMC 10 10.5 9.9 10.5 9.3 +500 +5% 298,500 274,408 17.48 53.57 0 0
VMS 21.4 21.9 23.5 23.5 21.9 +500 +2.34% 300 197,100 12.55 13.59 0 0
VNC 40.9 40 40 40 40 -900 -2.20% 1,100 419,982 26.75 11.50 0 0
VNF 16.6 17.6 16.9 18 16.9 +1,000 +6.02% 47,900 557,927 35.54 101.15 0 100
VNR 21.7 21.7 21.7 21.7 21.5 0 0.00% 46,700 3,957,895 252.10 8.80 1,200 0
VNT 42.5 38.3 38.3 38.3 38.3 -4,200 -9.88% 100 637,469 40.60 - 0 0
VSA 23 23.1 22.9 23.1 22.7 +100 +0.43% 4,200 325,629 20.74 7.62 0 0
VSM 19.6 0 0 0 0 0 0.00% - 65,758 4.19 - 0 0
VTC 8.2 8.2 8.2 8.2 8.2 0 0.00% 5,100 37,139 2.37 40.80 0 0
VTH 8.3 0 0 0 0 0 0.00% - 65,570 4.18 - 0 0
VTJ 4.2 4.6 3.8 4.6 3.8 +400 +9.52% 600 52,440 3.34 13.61 0 0
VTV 4.5 4.5 4.5 4.6 4.5 0 0.00% 65,000 140,399 8.94 26.47 0 0
VTZ 17.1 17 17.1 17.3 16.9 -100 -0.58% 923,500 1,294,717 82.47 24.89 1,400 300
WCS 267 267 267 267 267 0 0.00% 100 667,500 42.52 12.90 100 0
WSS 4.8 4.8 4.8 4.9 4.7 0 0.00% 5,000 241,440 15.38 145.45 0 0
X20 10.4 10.5 10.5 10.5 10.5 +100 +0.96% 200 181,125 11.54 9.38 0 0
合計 336,339,130 21,422.87 1,303,290 3,469,710
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