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

2025/04/11 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 213.34
+5.03/+2.41%
売買高 133,912,155 株
（前日比 +162.07%）
売買高（相対取引を含む） 148,939,155 株
（前日比 +121.62%）
値上がり銘柄数 123
値下がり銘柄数 60
変わらず銘柄数 128
総銘柄数 311
売買代金 2,161,475 百万VND
（前日比 +269.53%）
売買代金（相対取引を含む） 2,359,002 百万VND
（前日比 +196.20%）
HNX30 417.57 +13.82 +3.42%
LARGE 207.18 +5.51 +2.73%
MID/SMALL 881.60 +9.84 +1.13%
VNX Allshare 2,013.41 +84.16 +4.36%
前日終値 208.32 (04/10) 
始値 212.93
高値  214.99
安値 207.25 
年初来高値 247.03 (03/18) 
年初来安値 192.58 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 3,730,620 10,774,260 -7,043,640
産業トレンド
+1.72 +1.24 -0.82 +5.09 +0.83 +0.54
+0.73 +0.89 +1.79 +0.91 +1.31 - -
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（2025/04/11 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 5.9 5.9 6 6 5.4 0 0.00% 1,344,500 407,027 25.93 - 0 0
ADC 21.8 0 0 0 0 0 0.00% - 86,719 5.52 - 0 0
ALT 13.7 0 0 0 0 0 0.00% - 78,593 5.01 - 0 0
AMC 18.5 18.8 18.9 18.9 18.8 +300 +1.62% 200 53,580 3.41 9.78 0 0
AME 5.3 5.3 5.3 5.3 5.3 0 0.00% 400 345,560 22.01 16.31 0 0
AMV 2 0 0 0 0 0 0.00% - 262,211 16.70 - 0 0
API 5.1 5.6 5.6 5.6 5.4 +500 +9.8% 1,110,900 470,870 29.99 - 14,900 0
APS 4.9 5.3 5.1 5.3 5 +400 +8.16% 994,600 439,900 28.02 - 0 0
ARM 28.2 0 0 0 0 0 0.00% - 87,738 5.59 - 0 0
ATS 10.5 10.5 11.2 11.2 10.5 0 0.00% 500 36,750 2.34 159.09 0 0
BAB 11 11.3 11 11.3 11 +300 +2.73% 8,800 10,825,647 689.53 10.96 0 0
BBS 12 0 0 0 0 0 0.00% - 72,000 4.59 - 0 0
BCC 6.8 7 7 7.3 6.9 +200 +2.94% 280,700 862,469 54.93 - 0 0
BCF 40 40 40.2 40.2 40 0 0.00% 1,000 1,355,889 86.36 20.08 0 0
BDB 8.1 0 0 0 0 0 0.00% - 9,124 0.58 - 0 0
BED 30.8 0 0 0 0 0 0.00% - 92,400 5.89 - 0 0
BNA 7.3 7.5 7.8 7.9 7.3 +200 +2.74% 123,900 234,370 14.93 4.09 0 0
BPC 10.9 0 0 0 0 0 0.00% - 41,420 2.64 - 0 0
BSC 14.6 0 0 0 0 0 0.00% - 46,001 2.93 - 0 0
BST 11.7 11.7 11.7 11.7 11.7 0 0.00% 200 12,870 0.82 7.05 0 0
BTS 5.3 5 5.1 5.1 4.9 -300 -5.66% 36,500 617,799 39.35 - 0 0
BXH 13.5 0 0 0 0 0 0.00% - 40,663 2.59 - 0 0
C69 6 5.9 6 6 5.7 -100 -1.67% 279,200 364,620 23.22 38.06 0 0
CAG 7.2 7.5 7.3 7.5 7 +300 +4.17% 7,900 103,500 6.59 41.90 0 0
CAN 50.4 0 0 0 0 0 0.00% - 252,000 16.05 - 0 0
CAP 37.8 38 41 41.3 37.5 +200 +0.53% 65,800 580,259 36.96 3.59 0 0
CAR 22.5 0 0 0 0 0 0.00% - 113,830 7.25 - 0 0
CCR 12.9 12.9 12.9 12.9 12.9 0 0.00% 200 315,452 20.09 22.67 0 0
CDN 31.4 30.6 32 32 30.6 -800 -2.55% 38,400 3,029,400 192.96 11.00 0 0
CET 4.4 4.3 4.4 4.4 4.3 -100 -2.27% 1,400 26,015 1.66 238.89 0 0
CIA 9.7 9.8 9.7 10 9.4 +100 +1.03% 13,000 182,880 11.65 32.89 0 0
CJC 25.8 0 0 0 0 0 0.00% - 206,400 13.15 - 0 0
CKV 13 0 0 0 0 0 0.00% - 52,156 3.32 - 0 0
CLM 79.8 84.9 79.7 84.9 79.7 +5,100 +6.39% 600 933,900 59.48 5.21 0 0
CMC 6.8 7 7.1 7.1 6.9 +200 +2.94% 1,400 31,927 2.03 45.75 0 0
CMS 7.2 7.7 7.9 7.9 7.2 +500 +6.94% 132,600 195,984 12.48 97.47 0 0
CPC 18.9 18.7 18.1 18.7 18.1 -200 -1.06% 1,100 76,323 4.86 8.90 0 0
CSC 18.8 19.6 20.3 20.6 19.4 +800 +4.26% 206,600 733,216 46.70 12.02 0 0
CST 20.3 20.8 20.4 21.4 19.5 +500 +2.46% 80,200 891,213 56.77 - 0 0
CTB 27.4 26.9 25.6 26.9 24.7 -500 -1.82% 2,500 367,992 23.44 7.24 1,000 0
CTT 15.9 0 0 0 0 0 0.00% - 74,688 4.76 - 0 0
CVN 1.9 0 0 0 0 0 0.00% - 56,430 3.59 - 0 0
CX8 10.6 0 0 0 0 0 0.00% - 28,325 1.80 - 0 0
D11 9.7 10.1 9.7 10.3 9.6 +400 +4.12% 2,900 74,115 4.72 18.36 0 0
DAD 18.6 0 0 0 0 0 0.00% - 86,661 5.52 - 0 0
DAE 14 0 0 0 0 0 0.00% - 26,959 1.72 - 0 0
DC2 7.4 7.5 7.5 7.5 7.5 +100 +1.35% 100 56,673 3.61 55.56 100 0
DIH 13.6 14.1 14.1 14.1 14.1 +500 +3.68% 100 97,208 6.19 5.92 0 0
DNC 65 71.4 71.4 71.4 71.4 +6,400 +9.85% 100 573,183 36.51 12.29 0 0
DNP 19.7 19 18 19 18 -700 -3.55% 5,400 2,678,355 170.60 55.88 0 0
DP3 58.3 57 59 59 56.5 -1,300 -2.23% 12,600 1,225,496 78.06 9.78 0 0
DS3 5.5 5.5 5.3 5.5 5.2 0 0.00% 8,200 58,684 3.74 20.75 0 0
DST 4.8 4.9 4.8 4.9 4.7 +100 +2.08% 158,500 157,873 10.06 102.08 0 0
DTG 19.9 0 0 0 0 0 0.00% - 166,216 10.59 - 0 0
DTK 13.3 0 0 0 0 0 0.00% - 9,080,807 578.40 - 0 0
DVM 6.6 6.7 6.8 7 6.5 +100 +1.52% 310,400 286,625 18.26 5.53 0 0
DXP 8.6 8.5 9.4 9.4 8.4 -100 -1.16% 893,600 509,236 32.44 7.23 0 0
EBS 10.9 10.9 10.9 10.9 10.2 0 0.00% 1,300 108,625 6.92 10.99 0 0
ECI 14.6 0 0 0 0 0 0.00% - 25,696 1.64 - 0 0
EID 26.9 26.9 26.9 27 25 0 0.00% 21,200 403,500 25.70 6.25 0 0
FID 1.4 1.4 1.5 1.5 1.3 0 0.00% 511,300 34,602 2.20 - 0 0
GKM 3.4 3.6 3.7 3.7 3.4 +200 +5.88% 372,600 113,163 7.21 2.41 0 0
GLT 37.3 0 0 0 0 0 0.00% - 348,790 22.22 - 0 0
GMA 56.5 0 0 0 0 0 0.00% - 1,130,000 71.97 - 0 0
GMX 18 17.1 17 18.1 16.5 -900 -5.00% 4,800 154,489 9.84 8.38 0 0
HAD 16 0 0 0 0 0 0.00% - 64,000 4.08 - 0 0
HAT 46.4 42.5 41.8 45.4 41.8 -3,900 -8.41% 8,000 132,728 8.45 6.87 0 0
HBS 5.6 6.1 6.1 6.1 5.6 +500 +8.93% 129,600 201,300 12.82 11.34 0 0
HCC 13.7 13.8 13.7 13.8 13.1 +100 +0.73% 4,200 89,956 5.73 9.85 0 0
HCT 12 0 0 0 0 0 0.00% - 24,197 1.54 - 0 0
HDA 4.4 4.7 4.4 4.7 4.2 +300 +6.82% 32,500 129,720 8.26 - 0 0
HEV 21.9 0 0 0 0 0 0.00% - 21,900 1.39 - 0 0
HGM 328.6 326 330 330 297.1 -2,600 -0.79% 3,300 4,107,600 261.63 74.55 0 0
HHC 131.6 0 0 0 0 0 0.00% - 2,161,530 137.68 - 0 0
HJS 30.5 0 0 0 0 0 0.00% - 640,497 40.80 - 0 0
HKT 9.4 8.5 8.6 8.6 8.5 -900 -9.57% 1,200 52,148 3.32 113.33 0 0
HLD 12.9 13.3 14.1 14.1 13 +400 +3.1% 53,700 420,279 26.77 80.61 0 0
HMH 15.1 15.5 14.5 15.5 14.5 +400 +2.65% 3,100 199,139 12.68 51.67 0 0
HMR 12.3 12.8 12.4 12.8 12.1 +500 +4.07% 30,200 71,839 4.58 10.94 0 0
HTC 26.6 27.2 27.2 27.2 27.2 +600 +2.26% 100 448,800 28.59 13.59 0 0
HVT 35.2 36 38 38 35.6 +800 +2.27% 52,500 395,570 25.20 6.50 0 0
ICG 8.2 0 0 0 0 0 0.00% - 164,000 10.45 - 0 0
IDV 24.8 27 27.1 27.1 25.5 +2,200 +8.87% 105,200 968,176 61.67 4.77 10,800 0
INC 29.2 0 0 0 0 0 0.00% - 58,400 3.72 - 0 0
INN 56 55.8 55.2 56.9 55.2 -200 -0.36% 20,400 1,001,945 63.82 10.63 0 0
ITQ 2.5 2.5 2.5 2.6 2.4 0 0.00% 255,500 79,608 5.07 41.67 0 0
KDM 13.9 14.8 12.7 14.8 12.7 +900 +6.47% 5,500 112,435 7.16 64.91 0 0
KHS 12.9 13 13.5 13.5 12.5 +100 +0.78% 35,500 157,183 10.01 - 0 0
KKC 6.8 0 0 0 0 0 0.00% - 35,359 2.25 - 0 0
KMT 10 0 0 0 0 0 0.00% - 98,466 6.27 - 0 0
KSD 5.1 5.1 5.1 5.1 5.1 0 0.00% 37,400 61,200 3.90 392.31 0 0
KSF 67 66.9 67 67.8 64.9 -100 -0.15% 6,500 20,070,000 1,278.34 144.49 100 0
KSQ 2.6 2.7 2.7 2.8 2.6 +100 +3.85% 236,500 81,000 5.16 10.19 0 0
KST 14 0 0 0 0 0 0.00% - 83,888 5.34 - 0 0
KSV 229 210.4 245 246.9 206.1 -18,600 -8.12% 111,300 42,080,000 2,680.25 313.10 0 0
KTS 45.8 46 46.8 46.8 44 +200 +0.44% 1,100 233,220 14.85 7.54 0 0
L18 31.9 33 34.7 35 31.6 +1,100 +3.45% 423,400 1,257,845 80.12 29.89 0 0
L40 44 43.2 43 43.2 41 -800 -1.82% 105,800 155,520 9.91 138.91 0 0
LBE 20 0 0 0 0 0 0.00% - 39,999 2.55 - 0 0
LCD 19.6 0 0 0 0 0 0.00% - 29,399 1.87 - 0 0
LDP 13.2 13 13.1 13.2 12.7 -200 -1.52% 23,900 165,141 10.52 - 0 0
LHC 71.5 72.6 70.3 74 70.3 +1,100 +1.54% 17,200 1,045,440 66.59 12.80 0 0
LIG 2.7 2.8 2.8 2.8 2.6 +100 +3.7% 905,800 263,818 16.80 90.32 0 0
MAC 21 21 21 23.1 21 0 0.00% 8,900 317,935 20.25 7.52 0 0
MAS 38.9 0 0 0 0 0 0.00% - 166,013 10.57 - 0 0
MBG 3 3.1 3.2 3.2 3 +100 +3.33% 533,600 372,677 23.74 - 0 0
MCC 12.5 0 0 0 0 0 0.00% - 62,327 3.97 - 0 0
MCF 8.1 8 8.5 8.5 8 -100 -1.23% 5,400 86,223 5.49 9.58 0 0
MCO 8 8.8 8.7 8.8 8 +800 +10% 48,300 36,115 2.30 114.29 0 0
MED 26.5 0 0 0 0 0 0.00% - 328,865 20.95 - 0 0
MEL 6.9 6.9 6.9 6.9 6.9 0 0.00% 100 103,500 6.59 23.31 0 0
MIC 19.6 21.3 21.4 21.5 18.7 +1,700 +8.67% 34,000 118,107 7.52 10.91 0 0
MKV 8.9 9.6 9.6 9.6 9.6 +700 +7.87% 100 48,000 3.06 7.74 0 0
MVB 24.7 23.7 25 25 22.3 -1,000 -4.05% 20,000 2,488,500 158.50 10.22 0 0
NAP 10.4 0 0 0 0 0 0.00% - 223,779 14.25 - 0 0
NBP 11.6 0 0 0 0 0 0.00% - 149,240 9.51 - 0 0
NDN 7.8 8.1 8.3 8.4 7.9 +300 +3.85% 210,700 580,429 36.97 2.66 0 0
NDX 4.6 4.9 4.7 4.9 4.7 +300 +6.52% 1,200 46,979 2.99 11.42 0 0
NFC 24.5 26.4 26.4 26.4 26.4 +1,900 +7.76% 2,000 415,305 26.45 14.76 0 0
NHC 23 0 0 0 0 0 0.00% - 69,955 4.46 - 0 0
NSH 3.9 4.1 4.2 4.2 3.9 +200 +5.13% 186,200 84,843 5.40 93.18 6,100 0
NST 11 0 0 0 0 0 0.00% - 123,222 7.85 - 0 0
NTH 53 0 0 0 0 0 0.00% - 572,509 36.47 - 0 0
ONE 5.1 5.1 5.1 5.1 4.8 0 0.00% 11,100 40,258 2.56 22.37 100 0
PBP 12.3 12.3 11.9 12.3 11.9 0 0.00% 700 59,034 3.76 9.20 0 0
PCE 20 20 19.9 20 19.9 0 0.00% 200 200,000 12.74 12.30 0 0
PCG 2.8 2.8 2.8 3 2.8 0 0.00% 20,000 52,836 3.37 60.87 0 0
PCH 14 13.9 14 14.1 13.9 -100 -0.71% 83,200 336,379 21.43 25.84 0 0
PCT 11.9 11.9 11.2 11.9 11.2 0 0.00% 7,900 595,422 37.92 11.58 0 0
PDB 10.2 0 0 0 0 0 0.00% - 90,882 5.79 - 0 0
PEN 6.6 0 0 0 0 0 0.00% - 33,000 2.10 - 0 0
PGN 9 8.1 8.1 9.3 8.1 -900 -10.00% 580,300 76,665 4.88 13.11 0 0
PGS 31.2 0 0 0 0 0 0.00% - 1,559,962 99.36 - 0 0
PIA 25.9 0 0 0 0 0 0.00% - 101,010 6.43 - 0 0
PIC 24 21.6 21.6 21.6 21.6 -2,400 -10.00% 100 720,142 45.87 20.77 0 0
PJC 27.7 0 0 0 0 0 0.00% - 202,954 12.93 - 0 0
PMB 8.9 9 9 9.1 8.7 +100 +1.12% 3,500 108,000 6.88 21.33 0 0
PMC 117.5 117.5 113.5 117.5 112.5 0 0.00% 2,400 1,096,577 69.85 17.98 200 0
PMP 13.5 0 0 0 0 0 0.00% - 56,700 3.61 - 0 0
PMS 34.5 0 0 0 0 0 0.00% - 248,461 15.83 - 0 0
POT 15.8 15 14.4 15.4 14.4 -800 -5.06% 1,400 291,450 18.56 111.11 0 0
PPE 11.7 0 0 0 0 0 0.00% - 23,400 1.49 - 0 0
PPP 18.2 18.6 18.6 18.6 18.4 +400 +2.2% 7,000 163,680 10.43 9.02 5,000 0
PPS 11.1 11.3 11 11.3 10.5 +200 +1.8% 3,300 169,500 10.80 11.98 0 0
PPT 13.1 13.3 13.1 13.5 13 +200 +1.53% 213,200 241,927 15.41 27.14 0 0
PPY 8.7 0 0 0 0 0 0.00% - 81,293 5.18 - 0 0
PRC 26.4 26.5 26.4 26.5 26.4 +100 +0.38% 9,300 31,800 2.03 276.04 0 0
PRE 19.7 19.7 19.7 19.7 19.7 0 0.00% 2,000 2,056,680 131.00 8.79 0 0
PSC 11.5 11.4 11.5 11.5 11.4 -100 -0.87% 200 82,080 5.23 10.48 0 0
PSD 10.5 11.1 11.5 11.5 10.3 +600 +5.71% 274,600 575,290 36.64 9.28 0 0
PSE 10.9 10.7 11.1 11.1 10.7 -200 -1.83% 4,600 133,750 8.52 13.84 0 0
PSI 5.7 6 6.2 6.2 5.8 +300 +5.26% 344,000 359,048 22.87 14.67 13,300 0
PSW 7.9 7.7 7.9 7.9 7.5 -200 -2.53% 26,700 130,900 8.34 79.38 0 0
PTD 4.9 0 0 0 0 0 0.00% - 24,500 1.56 - 0 0
PTI 21.3 21.3 21.3 21.3 20.5 0 0.00% 13,800 2,568,612 163.61 6.77 0 0
PTS 8.9 0 0 0 0 0 0.00% - 49,555 3.16 - 0 0
PTX 20 20 20 20 20 0 0.00% 100 128,649 8.19 9.46 0 0
PV2 2.4 2.5 2.4 2.6 2.4 +100 +4.17% 233,800 92,172 5.87 10.78 0 0
PVC 8.1 8.9 8.9 8.9 8.3 +800 +9.88% 1,341,300 722,631 46.03 35.60 0 0
QHD 34.2 0 0 0 0 0 0.00% - 188,945 12.03 - 0 0
QST 18 0 0 0 0 0 0.00% - 58,320 3.71 - 0 0
QTC 15.8 17.1 14.3 17.1 14.3 +1,300 +8.23% 4,200 46,170 2.94 25.30 0 0
RCL 13.6 0 0 0 0 0 0.00% - 188,479 12.01 - 0 0
S55 59 0 0 0 0 0 0.00% - 590,000 37.58 - 0 0
S99 6.4 6.8 7 7 6.6 +400 +6.25% 346,900 674,113 42.94 6.92 0 0
SAF 54.4 54.4 54.2 54.4 54.2 0 0.00% 500 655,334 41.74 15.46 0 0
SCG 67.6 67.8 67.6 67.8 67.6 +200 +0.3% 11,500 5,763,000 367.07 283.68 0 0
SCI 6.6 6.1 7.2 7.2 6.1 -500 -7.58% 245,600 185,998 11.85 7.34 0 0
SD5 8 8 8.3 8.3 7.9 0 0.00% 13,400 207,999 13.25 9.88 0 0
SDA 4.4 4.4 4.5 4.6 4 0 0.00% 186,400 115,306 7.34 - 0 0
SDC 7.9 0 0 0 0 0 0.00% - 20,616 1.31 - 0 0
SDG 15.6 0 0 0 0 0 0.00% - 158,184 10.08 - 0 0
SDN 25.1 0 0 0 0 0 0.00% - 76,215 4.85 - 0 0
SDU 20.5 0 0 0 0 0 0.00% - 410,000 26.11 - 0 0
SEB 47.4 47.4 47.4 47.4 47.4 0 0.00% 400 1,516,799 96.61 10.36 0 0
SED 26.7 26.7 26.7 26.7 26.6 0 0.00% 1,500 247,557 15.77 7.24 0 0
SFN 22.8 0 0 0 0 0 0.00% - 65,303 4.16 - 0 0
SGC 128.8 128 127 128 127 -800 -0.62% 600 914,890 58.27 17.79 0 0
SGD 11.1 0 0 0 0 0 0.00% - 44,877 2.86 - 0 0
SGH 30 0 0 0 0 0 0.00% - 370,923 23.63 - 0 0
SHE 9.1 9.1 8.7 9.3 8.7 0 0.00% 10,100 104,673 6.67 5.85 0 0
SHN 6.1 6.3 6.3 6.3 6.3 +200 +3.28% 100 816,525 52.01 242.31 0 0
SJ1 10.8 0 0 0 0 0 0.00% - 469,494 29.90 - 0 0
SJE 21.7 22.4 22.5 23.8 21.9 +700 +3.23% 197,100 541,379 34.48 6.66 0 0
SMN 12.4 0 0 0 0 0 0.00% - 54,622 3.48 - 0 0
SMT 8.6 9.3 8.4 9.3 8.3 +700 +8.14% 17,200 50,847 3.24 - 0 0
SPC 10 0 0 0 0 0 0.00% - 105,300 6.71 - 0 0
SPI 1.8 0 0 0 0 0 0.00% - 30,267 1.93 - 0 0
SRA 3.8 4.1 4.1 4.1 3.9 +300 +7.89% 2,737,200 177,120 11.28 36.28 0 0
SSM 5.3 5.8 5.8 5.8 5.6 +500 +9.43% 6,900 28,695 1.83 19.33 0 0
STC 17 0 0 0 0 0 0.00% - 96,314 6.13 - 0 0
STP 9.1 10 8.2 10 8.2 +900 +9.89% 1,900 80,221 5.11 7.94 0 0
SVN 4.6 4.7 5 5 4.5 +100 +2.17% 1,157,300 98,700 6.29 138.24 0 0
SZB 38.5 38 38.5 38.5 37 -500 -1.30% 17,900 1,140,000 72.61 10.62 0 0
TA9 13.2 12.8 13.5 13.5 12.7 -400 -3.03% 16,800 158,973 10.13 8.33 0 0
TBX 22.3 0 0 0 0 0 0.00% - 33,679 2.15 - 0 0
TDT 7.1 7 7 7 6.9 -100 -1.41% 35,400 167,276 10.65 12.89 0 0
TET 27.9 0 0 0 0 0 0.00% - 159,112 10.13 - 0 0
TFC 56.5 62.1 62.1 62.1 60.9 +5,600 +9.91% 9,300 1,045,143 66.57 20.19 0 0
THB 13.8 13.5 13.5 13.5 13.5 -300 -2.17% 100 154,232 9.82 52.73 0 0
THD 27.5 28.5 27.7 28.5 27.5 +1,000 +3.64% 26,500 10,972,499 698.89 62.23 300 0
THS 9.5 10.4 9.9 10.4 9.9 +900 +9.47% 500 28,080 1.79 11.90 0 0
TJC 20 0 0 0 0 0 0.00% - 172,000 10.96 - 0 0
TKU 14.2 0 0 0 0 0 0.00% - 665,716 42.40 - 0 0
TMB 67.1 69 73 73 67.1 +1,900 +2.83% 13,700 1,035,000 65.92 3.12 0 0
TMC 7.9 8.1 8.1 8.1 8.1 +200 +2.53% 100 100,440 6.40 8.45 0 0
TMX 10.7 9.7 10 10 9.7 -1,000 -9.35% 700 58,200 3.71 16.52 0 0
TOT 17.9 17.7 16.7 17.7 16.7 -200 -1.12% 2,500 162,979 10.38 5.43 0 0
TPH 13.5 0 0 0 0 0 0.00% - 28,296 1.80 - 0 0
TPP 10.1 10.1 10.1 10.1 10.1 0 0.00% 100 454,500 28.95 22.75 0 0
TSB 38.3 38 41.8 41.8 38 -300 -0.78% 3,100 256,328 16.33 60.61 0 0
TTC 9 0 0 0 0 0 0.00% - 53,465 3.41 - 0 0
TTH 2.3 2.4 2.4 2.5 2.4 +100 +4.35% 469,400 89,700 5.71 4.64 0 0
TTL 8.1 7.8 8 8 7.7 -300 -3.70% 1,700 326,459 20.79 13.83 0 0
TTT 30.5 30 30 30 30 -500 -1.64% 100 137,106 8.73 5.60 0 0
TV3 12.2 12.2 11.5 12.3 11.5 0 0.00% 11,600 116,111 7.40 8.70 0 0
TV4 14.3 14.4 14.7 14.7 13.9 +100 +0.7% 10,100 284,853 18.14 8.70 0 0
TVD 11.4 11.4 12 12 11 0 0.00% 93,800 512,577 32.65 3.71 0 0
TXM 4.5 4.6 4.6 4.7 4.5 +100 +2.22% 4,700 32,200 2.05 - 0 0
UNI 6.4 6.6 6.4 6.6 6 +200 +3.13% 13,000 103,076 6.57 153.49 0 0
V12 12.7 12.5 12.5 12.5 12.5 -200 -1.57% 1,200 145,450 9.26 12.59 0 0
V21 6.6 6.6 6.5 6.6 6 0 0.00% 52,800 79,199 5.04 1,320.00 0 0
VBC 22.1 0 0 0 0 0 0.00% - 165,749 10.56 - 0 0
VC1 9.2 0 0 0 0 0 0.00% - 110,400 7.03 - 0 0
VC6 29.9 0 0 0 0 0 0.00% - 289,423 18.43 - 0 0
VC9 4.2 4.2 4.3 4.3 4.1 0 0.00% 4,000 70,120 4.47 42.86 0 0
VCC 9.5 9.8 8.9 9.9 8.9 +300 +3.16% 6,300 235,200 14.98 15.91 0 0
VCM 7.2 7.1 7.1 7.1 7.1 -100 -1.39% 200 42,600 2.71 24.83 0 0
VDL 12 0 0 0 0 0 0.00% - 175,886 11.20 - 0 0
VE1 3.4 3.2 3.3 3.3 3.1 -200 -5.88% 8,900 18,980 1.21 - 0 0
VE3 10 0 0 0 0 0 0.00% - 13,197 0.84 - 0 0
VE4 259.4 0 0 0 0 0 0.00% - 266,663 16.98 - 0 0
VE8 3.9 3.6 3.6 3.6 3.6 -300 -7.69% 10,500 6,480 0.41 - 0 0
VGP 31.9 30.9 31.8 31.8 30 -1,000 -3.13% 11,100 241,821 15.40 14.05 0 0
VHE 3.5 3.3 3.5 3.5 3.2 -200 -5.71% 503,300 109,362 6.97 67.35 0 0
VHL 10.2 11 10.1 11 10.1 +800 +7.84% 9,300 275,000 17.52 - 0 0
VIF 17 16.8 17 17 16.8 -200 -1.18% 6,900 5,880,000 374.52 22.25 0 0
VIT 19.2 0 0 0 0 0 0.00% - 959,994 61.15 - 0 0
VLA 11.3 12.4 10.2 12.4 10.2 +1,100 +9.73% 3,100 49,550 3.16 442.86 0 0
VMC 6.6 7 7 7 6.6 +400 +6.06% 4,200 182,939 11.65 35.71 0 0
VMS 18 19.8 19.8 19.8 19.8 +1,800 +10% 100 178,200 11.35 12.28 0 0
VNC 56.6 58 56.6 58 56.6 +1,400 +2.47% 16,300 608,974 38.79 16.67 0 0
VNR 22.9 22.9 22.9 22.9 22.5 0 0.00% 23,000 4,176,764 266.04 9.29 0 0
VNT 31.3 0 0 0 0 0 0.00% - 520,960 33.18 - 0 0
VSA 23.3 23.5 23.8 23.8 21.7 +200 +0.86% 1,600 331,267 21.10 7.75 0 0
VSM 20.8 20.8 20.1 20.8 20.1 0 0.00% 1,300 69,784 4.44 5.91 0 0
VTC 7.7 7.7 7.7 7.7 7.7 0 0.00% 200 34,874 2.22 38.31 200 0
VTH 8.1 7.9 7.9 7.9 7.9 -200 -2.47% 100 62,410 3.98 9.40 0 0
VTJ 4.1 0 0 0 0 0 0.00% - 46,740 2.98 - 0 0
VTV 9.8 10.6 9.8 10.7 8.9 +800 +8.16% 431,000 330,718 21.06 62.35 0 0
WSS 4 4.4 4.4 4.4 4.2 +400 +10% 42,700 221,320 14.10 133.33 0 0
X20 14.3 14.7 14.8 14.8 14.7 +400 +2.8% 1,200 253,575 16.15 13.13 0 0
BAX 37.8 37.7 36 37.7 36 -100 -0.26% 400 309,140 19.69 12.50 0 100
BTW 44.3 40.1 40.1 40.1 40.1 -4,200 -9.48% 100 375,336 23.91 8.60 0 100
CLH 22.5 22 22.2 22.5 21.5 -500 -2.22% 16,100 264,000 16.82 5.60 0 100
DHP 12 11.8 11.9 12 11.8 -200 -1.67% 500 112,008 7.13 8.78 0 100
GDW 34.8 37.5 32 37.6 31.9 +2,700 +7.76% 400 356,250 22.69 9.90 0 100
GIC 16 16.2 14.6 16.2 14.6 +200 +1.25% 4,300 196,344 12.51 11.81 2,600 100
HLC 12.3 12.4 12.8 12.8 12 +100 +0.81% 7,600 315,148 20.07 3.18 0 100
HOM 3.9 3.8 3.8 3.9 3.8 -100 -2.56% 62,100 273,591 17.43 - 200 100
NBW 33.2 35.8 30.5 35.8 30 +2,600 +7.83% 3,200 390,220 24.85 15.40 0 100
NET 80.9 80.1 85.5 85.5 79.2 -800 -0.99% 4,500 1,794,110 114.27 10.06 0 100
PGT 10.4 10.7 11.4 11.4 10 +300 +2.88% 6,000 98,887 6.30 8.86 0 100
PVG 6.7 6.7 6.9 6.9 6.3 0 0.00% 63,600 267,990 17.07 223.33 10,100 100
SD9 11.9 11.8 11.6 11.9 11.6 -100 -0.84% 400 403,961 25.73 33.81 0 100
WCS 321.3 327.2 327.2 327.2 327.2 +5,900 +1.84% 100 818,000 52.10 15.80 0 100
PHN 71 71 71 71 71 0 0.00% 300 515,028 32.80 10.09 0 200
SLS 204.9 201.1 197 204.9 197 -3,800 -1.85% 14,400 1,969,160 125.42 3.74 1,500 200
VNF 12.9 13.7 13.7 13.8 12.9 +800 +6.2% 96,000 434,295 27.66 78.74 1,500 400
BKC 67.7 62.1 67.7 67.7 61 -5,600 -8.27% 119,900 728,913 46.43 142.11 0 500
PVI 59.4 62.4 64.3 64.9 56.6 +3,000 +5.05% 27,400 14,616,693 931.00 17.55 1,200 600
IPA 11.9 12.5 11.9 12.7 11.9 +600 +5.04% 230,600 2,672,947 170.25 8.95 1,500 700
DHT 86.9 86.9 86.9 87.9 85 0 0.00% 36,900 7,155,369 455.76 51.66 0 1,000
EVS 5.1 5.5 5.6 5.6 5.2 +400 +7.84% 149,700 906,403 57.73 27.23 0 1,000
NAG 14 13.8 14 14 13.5 -200 -1.43% 316,300 471,653 30.04 18.23 3,300 2,500
THT 10.8 10.8 11.1 11.1 10.6 0 0.00% 39,900 265,346 16.90 3.72 0 3,000
OCH 5.6 5.6 5.8 5.8 5.4 0 0.00% 94,800 1,120,000 71.34 9.17 0 3,600
TVC 7.5 7.9 8.2 8.2 7.8 +400 +5.33% 406,300 937,024 59.68 3.78 3,600 3,600
VC3 28.6 29.1 28.5 29.2 28.2 +500 +1.75% 788,700 3,641,892 231.97 23.06 116,400 4,000
CTP 20.3 21.5 20.3 21.5 19.3 +1,200 +5.91% 116,700 260,150 16.57 2,388.89 100 4,300
MDC 11.9 12.1 13 13 11.3 +200 +1.68% 57,300 259,162 16.51 4.89 0 6,800
DDG 2.5 2.7 2.6 2.7 2.5 +200 +8% 757,200 215,568 13.73 - 4,100 7,400
DL1 5.6 6 6.1 6.1 5.5 +400 +7.14% 2,768,400 637,417 40.60 15.11 1,200 9,600
NRC 4.7 4.8 4.8 4.8 4.3 +100 +2.13% 1,076,300 444,469 28.31 37.21 0 10,800
IDJ 3.9 4.2 4.2 4.2 4 +300 +7.69% 2,203,200 728,659 46.41 6.66 8,400 15,300
VIG 6.1 6.6 6.3 6.7 6.1 +500 +8.2% 392,900 297,880 18.97 9.59 0 21,900
NBC 10 10.2 10.4 10.6 9 +200 +2% 241,100 377,391 24.04 3.62 100 22,500
PVB 23.7 25.6 25.7 26 24 +1,900 +8.02% 552,400 552,960 35.22 164.10 15,000 25,000
L14 24.6 27 26.5 27 25.7 +2,400 +9.76% 708,500 833,202 53.07 34.39 10,600 28,400
VC7 7.4 7.8 8.1 8.1 7.4 +400 +5.41% 965,500 749,506 47.74 9.69 19,800 29,100
LAS 13.9 15.2 15.2 15.2 14.6 +1,300 +9.35% 1,139,700 1,715,417 109.26 12.83 30,300 30,400
VCS 44 46.5 47.9 48.3 45 +2,500 +5.68% 525,600 7,440,000 473.89 9.22 30,500 32,000
PLC 20.7 22.6 22.5 22.6 20.7 +1,900 +9.18% 541,400 1,826,025 116.31 19.27 17,500 33,300
DTD 15 15.3 13.5 16.5 13.5 +300 +2% 1,133,100 879,578 56.02 3.07 64,700 49,200
IVS 9.7 9.6 9.5 9.6 9.3 -100 -1.03% 61,700 1,007,264 64.16 24.62 50,700 50,000
VTZ 18 18.1 18 18.5 18 +100 +0.56% 1,401,600 1,378,493 87.80 26.50 185,400 60,800
TIG 8 7.2 8.7 8.7 7.2 -800 -10.00% 6,948,600 1,393,965 88.79 5.76 268,400 62,700
NVB 10.1 10.4 10.6 11 10 +300 +2.97% 978,300 12,216,181 778.10 - 42,700 64,100
NTP 60 61.5 62 63 58.6 +1,500 +2.5% 484,800 7,968,883 507.57 15.81 11,000 65,800
VC2 7 7.3 7.3 7.5 6.7 +300 +4.29% 1,182,700 502,017 31.98 26.74 12,000 92,300
VFS 18.4 18.2 18.4 18.8 17.9 -200 -1.09% 951,100 2,184,000 139.11 13.31 77,300 95,100
BVS 29.4 31.6 26.5 32.3 26.5 +2,200 +7.48% 1,640,200 2,281,525 145.32 15.40 47,200 113,500
VGS 21.2 22 23.2 23.3 20.5 +800 +3.77% 2,065,200 1,230,507 78.38 21.40 57,000 114,300
HUT 14.7 14.3 15 15.3 14 -400 -2.72% 2,196,100 12,762,921 812.92 157.14 50,920 142,900
TNG 16 16.2 17.5 17.6 15 +200 +1.25% 3,889,700 1,986,140 126.51 8.45 188,800 191,960
MST 5.5 5.8 5.7 5.8 5.4 +300 +5.45% 3,981,600 440,825 28.08 6.07 235,400 250,900
MBS 24.5 26.3 26.9 26.9 25 +1,800 +7.35% 9,282,200 14,387,413 916.40 19.54 175,200 534,800
CEO 11.3 12.4 12.3 12.4 11.6 +1,100 +9.73% 17,192,400 6,701,040 426.82 25.05 744,200 694,800
SHS 12.8 13.7 14 14 13.1 +900 +7.03% 23,894,000 11,140,247 709.57 10.97 235,100 1,514,500
PVS 23.5 24.2 21.5 25.4 21.5 +700 +2.98% 10,033,000 11,566,784 736.74 15.33 427,400 2,457,200
IDC 37.7 38.1 40 41.4 34 +400 +1.06% 11,325,100 12,572,997 800.83 9.02 525,600 3,919,900
合計 349,899,112 22,286.57 3,730,620 10,774,260
▼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