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

2025/04/04 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 216.97
-3.97/-1.80%
売買高 129,598,578 株
（前日比 -10.82%）
売買高（相対取引を含む） 129,607,492 株
（前日比 -20.32%）
値上がり銘柄数 72
値下がり銘柄数 138
変わらず銘柄数 102
総銘柄数 312
売買代金 1,858,505 百万VND
（前日比 -20.05%）
売買代金（相対取引を含む） 1,876,296 百万VND
（前日比 -28.02%）
HNX30 432.55 -10.87 -2.45%
LARGE 211.31 -4.00 -1.86%
MID/SMALL 885.45 -13.81 -1.54%
VNX Allshare 1,991.11 -23.46 -1.16%
前日終値 220.95 (04/03) 
始値 219.94
高値  219.94
安値 206.09 
年初来高値 247.03 (03/18) 
年初来安値 216.97 (04/04) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 3,485,150 1,932,620 1,552,530
産業トレンド
-1.14 -2.11 -2.09 -1.24 -2.39 -1.26
+0.37 -0.66 -0.46 -1.54 -1.32 - -
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（2025/04/04 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 365,104,279 23,255.05 3,485,150 1,932,620
SHS 13.5 13.3 13.1 13.4 12.4 -200 -1.48% 25,267,100 10,814,985 688.85 10.65 633,200 421,100
PVS 27.9 26.3 26.1 27.9 25.2 -1,600 -5.73% 12,067,000 12,570,513 800.67 16.66 770,500 349,100
CEO 13 12.6 13 13 11.7 -400 -3.08% 16,092,100 6,809,121 433.70 25.45 485,500 166,540
VTZ 17.1 16.8 17.1 17.1 16.5 -300 -1.75% 1,227,000 1,279,485 81.50 24.60 0 154,700
IDC 48.6 43.8 43.8 43.8 43.8 -4,800 -9.88% 911,100 14,453,997 920.64 10.37 12,200 146,000
DTD 18.6 16.8 16.8 18 16.8 -1,800 -9.68% 1,273,600 965,812 61.52 3.37 10,000 106,200
MST 6.4 6.1 6.1 6.3 5.9 -300 -4.69% 3,308,000 463,626 29.53 6.39 195,400 58,200
VFS 16.1 17.7 15.8 17.7 15.3 +1,600 +9.94% 2,776,300 2,124,000 135.29 12.95 79,400 57,800
VC2 7.9 7.8 7.2 7.9 7.2 -100 -1.27% 1,148,500 536,401 34.17 28.57 45,500 52,600
LAS 16.3 15.2 14.7 16.3 14.7 -1,100 -6.75% 1,016,700 1,715,417 109.26 12.83 42,300 52,500
DL1 6.8 6.2 6.7 6.8 6.2 -600 -8.82% 4,666,200 658,664 41.95 15.62 0 51,200
NRC 5.5 5.6 5.3 5.6 5 +100 +1.82% 2,697,400 518,547 33.03 43.41 28,300 43,600
IDV 30.2 27.8 28.2 29 27.2 -2,400 -7.95% 194,500 996,863 63.49 4.91 400 28,000
NTP 60.8 60 57.8 62.6 56.1 -800 -1.32% 458,000 7,774,520 495.19 15.42 54,200 24,400
MBS 27.1 27 25.8 27 24.4 -100 -0.37% 9,455,600 14,770,348 940.79 20.06 363,200 20,500
TIG 9.9 9 9 9.5 9 -900 -9.09% 2,638,200 1,742,456 110.98 7.21 56,500 20,000
VCS 51.7 47.2 51.8 51.8 46.6 -4,500 -8.70% 491,000 7,552,000 481.02 9.36 17,200 18,800
TNG 19.9 18 18.1 19.9 18 -1,900 -9.55% 727,700 2,206,822 140.56 9.39 101,500 15,600
HUT 14.1 14.8 14 14.8 12.7 +700 +4.96% 2,541,700 13,209,177 841.35 162.64 179,540 14,200
CST 21.3 20.8 20 21.2 19.4 -500 -2.35% 44,400 891,213 56.77 - 0 13,800
HBS 6.3 6 6 6.2 5.7 -300 -4.76% 110,200 198,000 12.61 11.15 0 13,000
NDN 8.8 8.4 8.3 8.4 8 -400 -4.55% 764,700 601,927 38.34 2.76 0 10,300
NSH 4.5 4.4 4.3 4.7 4.2 -100 -2.22% 123,600 91,051 5.80 100.00 0 10,000
NAG 13.5 13.7 12.9 13.7 12.7 +200 +1.48% 149,300 468,235 29.82 18.10 0 8,800
IPA 12.9 12.7 11.7 12.7 11.7 -200 -1.55% 281,500 2,715,714 172.98 9.09 0 8,700
VC3 26.9 26.6 26.9 26.9 26 -300 -1.12% 544,300 3,329,015 212.04 21.08 900 7,700
APS 5.4 5.2 5 5.3 4.9 -200 -3.70% 872,400 431,600 27.49 - 1,000 7,200
PLC 21.4 21 19.3 21.4 19.3 -400 -1.87% 374,500 1,696,749 108.07 17.90 17,600 7,000
MBG 3.3 3.1 3.2 3.2 3 -200 -6.06% 808,200 372,677 23.74 - 4,100 6,000
VTV 12.6 12.6 12.5 12.6 11.8 0 0.00% 186,700 393,118 25.04 74.12 0 5,500
BKC 70.9 76 72 77.9 72 +5,100 +7.19% 117,800 892,067 56.82 173.91 900 4,700
THT 10.6 10.7 10.7 10.7 10.1 +100 +0.94% 65,200 262,889 16.74 3.68 0 4,400
THD 28.4 27 28 28.2 25.6 -1,400 -4.93% 120,300 10,394,999 662.10 58.95 0 3,220
L14 28.1 27.5 27.3 27.9 25.3 -600 -2.14% 501,600 848,631 54.05 35.03 12,300 2,300
BVS 34.6 33 33.5 33.6 31.2 -1,600 -4.62% 1,886,200 2,382,605 151.76 16.08 74,400 2,020
PGT 9.4 8.9 9.8 9.8 8.9 -500 -5.32% 2,500 82,252 5.24 7.37 0 2,000
PPS 11.1 11 11 11.1 10.4 -100 -0.90% 7,800 165,000 10.51 11.66 0 1,600
BAB 10.6 10.9 10.6 11.6 10 +300 +2.83% 15,500 10,442,438 665.12 10.57 0 1,200
PMC 112 114 113 114 111.5 +2,000 +1.79% 1,500 1,063,913 67.77 17.44 0 1,200
PPP 17.5 18.4 18.2 18.4 17.5 +900 +5.14% 2,800 161,920 10.31 8.93 0 1,000
PVB 28.2 26.5 27 27 25.4 -1,700 -6.03% 654,000 572,400 36.46 169.87 25,700 1,000
PVG 6.8 6.6 6.4 6.6 6.2 -200 -2.94% 289,100 263,990 16.81 220.00 0 1,000
SD9 11.5 12 11.5 12 11.3 +500 +4.35% 18,700 410,808 26.17 34.38 0 900
DDG 2.8 2.7 2.7 2.8 2.6 -100 -3.57% 938,800 215,568 13.73 - 5,500 800
SLS 184.5 199.9 184.5 199.9 180 +15,400 +8.35% 19,300 1,957,410 124.68 3.72 0 800
TFC 68.5 63.3 62 65 61.7 -5,200 -7.59% 28,700 1,065,339 67.86 20.58 0 800
PVI 59.4 65.2 57.5 65.2 53.5 +5,800 +9.76% 214,400 15,272,570 972.78 18.34 2,510 600
BAX 35.6 39.1 35.3 39.1 32.1 +3,500 +9.83% 800 320,620 20.42 12.97 0 500
DHT 83.5 83.9 81 85.6 79.5 +400 +0.48% 94,000 6,908,348 440.02 49.88 100 500
HLC 12.2 12.4 11.2 12.4 11.2 +200 +1.64% 8,400 315,148 20.07 3.18 0 500
MVB 24.7 24 23.2 25 22.6 -700 -2.83% 58,100 2,520,000 160.51 10.34 0 500
SD5 7.7 7.8 7.4 8.4 7 +100 +1.3% 59,900 202,799 12.92 9.63 0 500
HLD 14.4 14.1 15.5 15.5 13.4 -300 -2.08% 82,500 445,559 28.38 85.45 0 340
CLH 22.4 22.2 22.8 22.8 21.5 -200 -0.89% 17,700 266,400 16.97 5.65 0 300
PSI 6.8 6.3 6.2 6.7 6.2 -500 -7.35% 645,700 377,000 24.01 15.40 0 200
VC6 31.9 29.9 28.8 29.9 28.8 -2,000 -6.27% 500 289,423 18.43 16.68 300 200
BTW 44.7 40.3 40.3 40.3 40.3 -4,400 -9.84% 100 377,208 24.03 8.64 0 100
MAC 23 21 25.1 25.1 21 -2,000 -8.70% 800 317,935 20.25 7.52 0 100
SGC 109 108.9 108.9 108.9 108.9 -100 -0.09% 200 778,371 49.58 15.13 0 100
TSB 36.3 37 32.7 38.8 32.7 +700 +1.93% 17,600 249,583 15.90 59.01 200 100
VGS 25.8 23.7 23.6 24.7 23.3 -2,100 -8.14% 1,457,200 1,325,591 84.43 23.05 50,900 100
AAV 6.7 6.5 6.6 6.7 6.1 -200 -2.99% 500,600 448,420 28.56 - 0 0
ADC 21.1 20 20 20 20 -1,100 -5.21% 600 79,559 5.07 6.99 0 0
ALT 11.9 12.9 10.8 12.9 10.8 +1,000 +8.4% 1,000 74,004 4.71 10.54 0 0
AMC 17.5 17.5 17.4 17.5 17.4 0 0.00% 1,600 49,875 3.18 9.10 0 0
AME 5.4 4.9 4.9 5.2 4.9 -500 -9.26% 8,700 319,480 20.35 15.08 0 0
AMV 2 0 0 0 0 0 0.00% - 262,211 16.70 - 0 0
API 6.3 5.7 5.8 5.9 5.7 -600 -9.52% 1,064,000 479,279 30.53 - 0 0
ARM 28.2 0 0 0 0 0 0.00% - 87,738 5.59 - 0 0
ATS 11.7 11.2 11.2 11.2 11.2 -500 -4.27% 100 39,200 2.50 169.70 0 0
BBS 11.6 0 0 0 0 0 0.00% - 69,600 4.43 - 0 0
BCC 6.9 6.8 6.3 7 6.3 -100 -1.45% 219,700 837,827 53.36 - 0 0
BCF 40.6 40.6 40.6 40.6 40.6 0 0.00% 1,500 1,376,227 87.66 20.38 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 7.9 7.5 7.5 7.8 7.2 -400 -5.06% 383,900 234,370 14.93 4.09 0 0
BPC 11.8 11.2 11.2 11.2 11.2 -600 -5.08% 100 42,560 2.71 37.71 0 0
BSC 14.6 0 0 0 0 0 0.00% - 46,001 2.93 - 0 0
BST 12 11.8 11.9 11.9 11.8 -200 -1.67% 2,900 12,980 0.83 7.11 0 0
BTS 4.8 4.8 4.8 4.8 4.7 0 0.00% 3,600 593,087 37.78 - 0 0
BXH 14.2 14.1 13 14.1 13 -100 -0.70% 400 42,470 2.71 35.25 0 0
C69 6 6 6 6.2 5.6 0 0.00% 494,400 370,800 23.62 38.71 0 0
CAG 7.6 7 7.5 7.5 6.9 -600 -7.89% 16,100 96,600 6.15 39.11 0 0
CAN 50.4 0 0 0 0 0 0.00% - 252,000 16.05 - 0 0
CAP 35.3 35.4 34.5 36.5 33.2 +100 +0.28% 79,800 540,557 34.43 3.34 0 0
CAR 20.5 0 0 0 0 0 0.00% - 103,712 6.61 - 0 0
CCR 12.5 12 12.2 12.5 11.8 -500 -4.00% 5,000 293,443 18.69 21.09 0 0
CDN 31.6 31.1 31.6 32 29.2 -500 -1.58% 22,400 3,078,900 196.11 11.18 0 0
CET 4.2 4.2 4 4.2 4 0 0.00% 49,500 25,410 1.62 233.33 0 0
CIA 9 9.1 8.5 9.1 8.5 +100 +1.11% 16,700 169,817 10.82 30.54 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 82.9 0 0 0 0 0 0.00% - 911,900 58.08 - 0 0
CMC 6.5 6 6.9 6.9 5.9 -500 -7.69% 1,600 27,366 1.74 39.22 0 0
CMS 8.1 7.8 7.8 7.8 7.3 -300 -3.70% 157,900 198,530 12.65 98.73 0 0
CPC 18 17.9 18 18 17.5 -100 -0.56% 3,100 73,058 4.65 8.52 0 0
CSC 22.8 21 22 22.6 20.6 -1,800 -7.89% 169,700 785,589 50.04 12.88 0 0
CTB 26.7 26.3 26.5 29.2 26.3 -400 -1.50% 4,900 359,784 22.92 7.08 0 0
CTP 30.4 27.4 27.4 27.4 27.4 -3,000 -9.87% 3,700 331,540 21.12 3,044.44 100 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 9 9.9 9.9 9.9 9.9 +900 +10% 100 26,454 1.68 69.23 0 0
D11 9.2 9.8 9.1 9.8 8.4 +600 +6.52% 4,600 71,914 4.58 17.82 0 0
DAD 17.8 0 0 0 0 0 0.00% - 82,934 5.28 - 0 0
DAE 15.5 0 0 0 0 0 0.00% - 29,848 1.90 - 0 0
DC2 7.5 6.8 6.8 6.8 6.8 -700 -9.33% 100 51,383 3.27 50.37 0 0
DHP 11.8 11.8 11.8 11.8 11.6 0 0.00% 5,200 112,008 7.13 8.78 0 0
DIH 15.1 15.2 15.2 15.2 15.2 +100 +0.66% 500 104,791 6.67 6.38 0 0
DNC 65 0 0 0 0 0 0.00% - 521,806 33.24 - 0 0
DNP 18.1 19.3 19.3 19.3 19.3 +1,200 +6.63% 100 2,720,644 173.29 56.76 0 0
DP3 56.1 56.7 56.1 56.7 55 +600 +1.07% 31,300 1,219,046 77.65 9.73 0 0
DS3 5 5.4 5.3 5.4 5 +400 +8% 10,700 57,617 3.67 20.38 0 0
DST 5.2 4.8 5.2 5.2 4.7 -400 -7.69% 721,600 154,651 9.85 100.00 0 0
DTC 4.6 0 4 4.6 3.4 0 0.00% 48,400 46,000 2.93 - 0 0
DTG 19.5 19 18 20.4 17.8 -500 -2.56% 18,600 158,699 10.11 4.50 0 0
DTK 13.9 0 0 0 0 0 0.00% - 9,490,468 604.49 - 0 0
DVM 7.2 6.8 7.2 7.2 6.5 -400 -5.56% 562,700 290,903 18.53 5.62 0 0
DXP 9.9 9.6 9.8 9.8 9.1 -300 -3.03% 188,000 575,137 36.63 8.16 0 0
EBS 11.8 11.8 11.8 11.8 11.8 0 0.00% 200 117,594 7.49 11.90 0 0
ECI 14.6 0 0 0 0 0 0.00% - 25,696 1.64 - 0 0
EID 25.7 25.9 25.7 25.9 25 +200 +0.78% 21,600 388,500 24.75 6.01 0 0
EVS 5.6 5.4 5.3 5.4 5.1 -200 -3.57% 199,000 889,923 56.68 26.73 0 0
FID 1.3 1.4 1.4 1.4 1.3 +100 +7.69% 2,084,200 34,602 2.20 - 0 0
GDW 32 0 0 0 0 0 0.00% - 304,000 19.36 - 0 0
GIC 14.9 15.2 14.8 15.2 14.8 +300 +2.01% 12,200 184,224 11.73 11.08 6,000 0
GKM 4.1 3.7 3.9 3.9 3.7 -400 -9.76% 1,078,500 116,307 7.41 2.48 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 16.8 17.6 16.8 17.6 16.5 +800 +4.76% 17,600 159,006 10.13 8.62 0 0
HAD 15.5 0 0 0 0 0 0.00% - 62,000 3.95 - 0 0
HAT 52.7 47.5 47.5 47.5 47.5 -5,200 -9.87% 100 148,343 9.45 7.68 0 0
HCC 13.5 12.8 13.5 13.5 12.6 -700 -5.19% 6,000 83,437 5.31 9.14 0 0
HCT 12 0 0 0 0 0 0.00% - 24,197 1.54 - 0 0
HDA 4.6 4.4 4.3 4.4 4.2 -200 -4.35% 100,800 121,440 7.74 - 0 0
HEV 21.9 0 0 0 0 0 0.00% - 21,900 1.39 - 0 0
HGM 349 325.1 323 329 320 -23,900 -6.85% 7,700 4,096,260 260.91 74.34 0 0
HHC 131.6 0 0 0 0 0 0.00% - 2,161,530 137.68 - 0 0
HJS 30.7 30.6 30.6 30.6 30.6 -100 -0.33% 600 642,597 40.93 11.96 0 0
HKT 7.8 7.5 8.2 8.2 7.1 -300 -3.85% 3,700 46,013 2.93 100.00 0 0
HMH 13.5 14.7 12.7 14.8 12.5 +1,200 +8.89% 3,000 188,860 12.03 49.00 0 0
HMR 12.8 12.8 12.5 12.8 11.6 0 0.00% 47,300 71,839 4.58 10.94 0 0
HOM 3.7 3.7 3.6 3.7 3.6 0 0.00% 63,400 266,392 16.97 - 0 0
HTC 24.9 27 27 27 27 +2,100 +8.43% 200 445,500 28.38 13.49 0 0
HVT 39.9 37.6 37.8 37.8 36 -2,300 -5.76% 43,400 413,151 26.32 6.78 0 0
ICG 7.6 0 0 0 0 0 0.00% - 152,000 9.68 - 0 0
IDJ 4.5 4.3 4.5 4.5 4.1 -200 -4.44% 1,998,400 746,008 47.52 6.81 0 0
INC 29.2 0 0 0 0 0 0.00% - 58,400 3.72 - 0 0
INN 56 56 55.9 56 55 0 0.00% 26,300 1,005,536 64.05 10.66 0 0
ITQ 2.6 2.6 2.5 2.6 2.4 0 0.00% 769,500 82,793 5.27 43.33 0 0
IVS 9.4 9.5 9 9.5 8.6 +100 +1.06% 63,400 996,772 63.49 24.36 56,800 0
KDM 18.5 19 17.7 19 17 +500 +2.7% 8,900 144,343 9.19 83.33 0 0
KHS 13.2 12.9 12.1 13 12 -300 -2.27% 76,200 155,974 9.93 - 0 0
KKC 6.8 6.8 6.8 6.8 6.8 0 0.00% 100 35,359 2.25 106.25 0 0
KMT 9.1 0 0 0 0 0 0.00% - 89,604 5.71 - 0 0
KSD 4.9 4.9 5 5 4.8 0 0.00% 8,800 58,800 3.75 376.92 0 0
KSF 71 71 67 71 64.8 0 0.00% 4,600 21,300,000 1,356.69 153.35 0 0
KSQ 2.8 2.7 2.7 2.8 2.6 -100 -3.57% 226,800 81,000 5.16 10.19 0 0
KST 13 13 13 13 13 0 0.00% 100 77,896 4.96 14.94 0 0
KSV 249.8 257 274.7 274.7 257 +7,200 +2.88% 92,100 51,400,000 3,273.89 382.44 0 0
KTS 46 0 0 0 0 0 0.00% - 233,220 14.85 - 0 0
L18 38.7 35.7 38.2 38.2 34.9 -3,000 -7.75% 460,200 1,360,760 86.67 32.34 0 0
L40 39.9 41 39.9 41.5 39 +1,100 +2.76% 3,300 147,600 9.40 131.83 0 0
LBE 22 0 0 0 0 0 0.00% - 43,999 2.80 - 0 0
LCD 19.6 0 0 0 0 0 0.00% - 29,399 1.87 - 0 0
LDP 13.8 13.2 13.3 13.3 12.5 -600 -4.35% 99,400 167,681 10.68 - 0 0
LHC 67 73.5 65 73.5 61.6 +6,500 +9.7% 82,900 1,058,400 67.41 12.96 0 0
LIG 2.8 2.8 2.9 2.9 2.7 0 0.00% 1,252,300 263,818 16.80 90.32 0 0
MAS 38.9 0 0 0 0 0 0.00% - 166,013 10.57 - 0 0
MCC 12.5 0 0 0 0 0 0.00% - 62,327 3.97 - 0 0
MCF 8.6 8.5 8.5 8.5 8.2 -100 -1.16% 13,100 91,612 5.84 10.18 0 0
MCO 9.3 8.9 9 9.9 8.4 -400 -4.30% 37,700 36,525 2.33 115.58 0 0
MDC 12.1 13.3 11.7 13.3 11.3 +1,200 +9.92% 94,700 284,864 18.14 5.38 0 0
MED 26.5 0 0 0 0 0 0.00% - 328,865 20.95 - 0 0
MEL 6.2 6.5 6.7 6.7 6.4 +300 +4.84% 400 97,500 6.21 21.96 0 0
MIC 23.2 22 20.9 23.5 20.9 -1,200 -5.17% 19,900 121,989 7.77 11.27 0 0
MKV 10 9 9 9 9 -1,000 -10.00% 1,100 45,000 2.87 7.26 0 0
NAP 10.4 0 0 0 0 0 0.00% - 223,779 14.25 - 0 0
NBC 9.9 10.1 9.5 10.5 9 +200 +2.02% 369,700 373,691 23.80 3.59 0 0
NBP 11.5 11.5 11.5 11.5 11.5 0 0.00% 500 147,953 9.42 17.11 0 0
NBW 31.5 32.2 32.2 32.2 32.2 +700 +2.22% 100 350,980 22.36 13.86 0 0
NDX 4.6 4.9 4.4 4.9 4.4 +300 +6.52% 11,800 46,979 2.99 11.42 0 0
NET 78 78 71.1 78.5 71.1 0 0.00% 16,200 1,747,073 111.28 9.79 0 0
NFC 24.7 22.3 22.3 22.3 22.3 -2,400 -9.72% 2,300 350,807 22.34 12.47 0 0
NHC 21.3 23.3 23.3 23.3 23.3 +2,000 +9.39% 100 70,868 4.51 - 100 0
NST 10.5 10.6 10 10.6 10 +100 +0.95% 10,700 118,741 7.56 10.56 0 0
NTH 53 0 0 0 0 0 0.00% - 572,509 36.47 - 0 0
NVB 10.6 11.2 10.6 11.2 9.8 +600 +5.66% 1,289,100 13,155,887 837.95 - 123,000 0
OCH 6 5.4 5.8 5.9 5.4 -600 -10.00% 259,600 1,080,000 68.79 8.84 2,000 0
ONE 5 5 4.6 5 4.5 0 0.00% 3,200 39,468 2.51 21.93 0 0
PBP 11.5 12.2 11.5 12.2 11 +700 +6.09% 13,100 58,554 3.73 9.12 0 0
PCE 20.3 19.8 18.5 19.8 18.4 -500 -2.46% 4,500 198,000 12.61 12.18 0 0
PCG 2.8 2.6 2.7 2.8 2.6 -200 -7.14% 11,300 49,062 3.12 56.52 5,000 0
PCH 13.6 13.7 13.6 13.7 13.5 +100 +0.74% 93,000 331,540 21.12 25.46 0 0
PCT 12.2 11.4 12.5 12.5 11.4 -800 -6.56% 24,000 570,405 36.33 11.09 0 0
PDB 9.5 9.4 9.5 9.5 9.4 -100 -1.05% 4,300 83,754 5.33 49.74 0 0
PEN 6.6 6 6 6 6 -600 -9.09% 200 30,000 1.91 - 0 0
PGN 13.4 12.1 12.1 13.4 12.1 -1,300 -9.70% 30,700 114,525 7.29 19.58 0 0
PGS 31.2 0 0 0 0 0 0.00% - 1,559,962 99.36 - 0 0
PHN 72 71.5 71.6 71.6 71.5 -500 -0.69% 200 518,655 33.04 10.16 0 0
PIA 27.3 26.9 26 30 26 -400 -1.47% 3,800 104,910 6.68 7.97 0 0
PIC 24.5 22.1 22.1 22.9 22.1 -2,400 -9.80% 500 736,812 46.93 21.25 0 0
PJC 29.2 28.9 29.1 29.1 28.9 -300 -1.03% 300 211,746 13.49 6.67 0 0
PMB 9 8.9 8.8 9 8.2 -100 -1.11% 12,500 106,800 6.80 21.09 0 0
PMP 13.5 12.5 12.5 12.5 12.5 -1,000 -7.41% 1,200 52,500 3.34 8.46 0 0
PMS 34.6 35 34.5 35 34.5 +400 +1.16% 2,400 252,062 16.05 9.06 0 0
POT 14.9 15.8 15.3 15.8 14.5 +900 +6.04% 4,000 306,994 19.55 117.04 0 0
PPE 13 0 0 0 0 0 0.00% - 26,000 1.66 - 0 0
PPT 12.5 12.5 12.5 12.5 12.3 0 0.00% 55,200 227,375 14.48 25.51 0 0
PPY 8.7 0 0 0 0 0 0.00% - 81,293 5.18 - 0 0
PRC 25.2 25.1 25 25.1 23.9 -100 -0.40% 5,000 30,120 1.92 261.46 0 0
PRE 19.6 19.7 19 19.7 19 +100 +0.51% 8,700 2,056,680 131.00 8.79 0 0
PSC 10.6 10.5 10.8 10.8 10.5 -100 -0.94% 1,700 75,600 4.82 9.65 0 0
PSD 11.1 11 10.5 11 10.3 -100 -0.90% 256,300 570,107 36.31 9.20 0 0
PSE 10.1 10.3 10.2 10.3 10 +200 +1.98% 25,700 128,750 8.20 13.32 0 0
PSW 7.7 7.7 7.6 7.8 7.1 0 0.00% 38,700 130,900 8.34 79.38 0 0
PTD 6.6 6 6 6 6 -600 -9.09% 200 30,000 1.91 6.28 0 0
PTI 21.7 21 21.3 21.6 20.9 -700 -3.23% 13,300 2,532,435 161.30 6.68 0 0
PTS 8.4 8.5 8.4 8.5 8.4 +100 +1.19% 900 47,328 3.01 125.00 0 0
PTX 20 0 0 0 0 0 0.00% - 128,649 8.19 - 0 0
PV2 2.7 2.6 2.6 2.7 2.5 -100 -3.70% 664,000 95,859 6.11 11.21 0 0
PVC 9.9 9.1 9.6 9.6 9 -800 -8.08% 2,319,900 738,870 47.06 36.40 0 0
QHD 34.2 0 0 0 0 0 0.00% - 188,945 12.03 - 0 0
QST 26.8 24.2 24.2 24.2 24.2 -2,600 -9.70% 100 78,408 4.99 9.07 0 0
QTC 17.5 0 0 0 0 0 0.00% - 47,250 3.01 - 0 0
RCL 13.9 13.7 13.7 13.7 13.7 -200 -1.44% 500 189,864 12.09 207.58 0 0
S55 58 0 0 0 0 0 0.00% - 580,000 36.94 - 0 0
S99 6.9 6.7 6.3 6.9 6.3 -200 -2.90% 347,800 664,200 42.31 6.82 0 0
SAF 53 52.8 52.9 52.9 50.6 -200 -0.38% 500 636,060 40.51 15.01 0 0
SCG 68.6 67.9 68 68 67.8 -700 -1.02% 8,400 5,771,500 367.61 284.10 0 0
SCI 7.3 6.9 7 7.5 6.6 -400 -5.48% 38,600 210,391 13.40 8.30 0 0
SDA 4.8 4.8 4.7 4.8 4.5 0 0.00% 123,900 125,789 8.01 - 0 0
SDC 7.2 0 0 0 0 0 0.00% - 18,789 1.20 - 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 18.8 20.5 20.5 20.5 20.5 +1,700 +9.04% 100 410,000 26.11 394.23 0 0
SEB 47.3 47.4 47.3 47.4 47.3 +100 +0.21% 2,400 1,516,799 96.61 10.36 0 0
SED 24.4 24.4 23.6 24.4 23.6 0 0.00% 26,000 226,232 14.41 6.62 0 0
SFN 22.8 0 0 0 0 0 0.00% - 65,303 4.16 - 0 0
SGD 11.5 0 0 0 0 0 0.00% - 46,495 2.96 - 0 0
SGH 30 0 0 0 0 0 0.00% - 370,923 23.63 - 0 0
SHE 8.7 8.4 8.1 8.4 7.9 -300 -3.45% 35,400 96,621 6.15 5.40 0 0
SHN 5.9 6 5.7 6 5.6 +100 +1.69% 800 777,643 49.53 230.77 0 0
SJ1 10 10.8 10.8 10.8 10.8 +800 +8% 200 469,494 29.90 24.38 0 0
SJE 23.6 22.5 21.5 23.5 21.4 -1,100 -4.66% 214,300 543,796 34.64 6.69 0 0
SMN 12.3 12.1 12.1 12.1 12.1 -200 -1.63% 100 53,301 3.39 8.57 0 0
SMT 7.8 8 7.2 8 7.2 +200 +2.56% 8,000 43,739 2.79 - 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 3.5 3.8 3.4 3.8 3.4 +300 +8.57% 2,296,700 164,160 10.46 33.63 0 0
SSM 5.4 0 0 0 0 0 0.00% - 26,716 1.70 - 0 0
STC 16 0 0 0 0 0 0.00% - 90,648 5.77 - 0 0
STP 8.4 9.2 7.7 9.2 7.7 +800 +9.52% 200 73,803 4.70 7.31 0 0
SVN 5.6 5.1 5.6 5.6 5.1 -500 -8.93% 80,000 107,100 6.82 150.00 0 0
SZB 37.6 37 37 37 34 -600 -1.60% 37,200 1,110,000 70.70 10.34 0 0
TA9 12.5 12.8 12.2 13.1 12 +300 +2.4% 33,000 158,973 10.13 8.33 0 0
TBX 22.3 0 0 0 0 0 0.00% - 33,679 2.15 - 0 0
TDT 6.9 6.9 6.7 6.9 6.7 0 0.00% 33,600 164,886 10.50 12.71 0 0
TET 27.9 0 0 0 0 0 0.00% - 159,112 10.13 - 0 0
THB 11.6 12.6 12.6 12.6 12.6 +1,000 +8.62% 100 143,950 9.17 49.22 0 0
THS 9.5 0 0 0 0 0 0.00% - 25,650 1.63 - 0 0
TJC 20 0 0 0 0 0 0.00% - 172,000 10.96 - 0 0
TKU 15.1 0 0 0 0 0 0.00% - 707,909 45.09 - 0 0
TMB 67.8 68.5 70 70 68.4 +700 +1.03% 6,200 1,027,500 65.45 3.10 0 0
TMC 8.4 8.2 8.2 8.2 8.2 -200 -2.38% 600 101,680 6.48 8.55 0 0
TMX 9.8 10.7 10.7 10.7 10.7 +900 +9.18% 100 64,200 4.09 18.23 100 0
TOT 17.4 17.6 18.2 18.2 17.6 +200 +1.15% 2,100 162,058 10.32 5.40 0 0
TPH 13.5 13.5 13.5 13.5 13.5 0 0.00% 100 28,296 1.80 17.07 0 0
TPP 10.2 0 0 0 0 0 0.00% - 459,000 29.24 - 0 0
TTC 8.9 8.9 8.9 8.9 8.9 0 0.00% 300 52,871 3.37 6.98 0 0
TTH 2.6 2.5 2.6 2.6 2.4 -100 -3.85% 312,400 93,437 5.95 4.84 0 0
TTL 8 7.7 8 8 7.3 -300 -3.75% 5,500 322,273 20.53 13.65 0 0
TTT 27.5 27 27 27 27 -500 -1.82% 500 123,396 7.86 5.04 0 0
TV3 11.6 12 11.6 12 11.6 +400 +3.45% 800 114,207 7.27 8.56 0 0
TV4 15 14.1 13.7 14.8 13.5 -900 -6.00% 12,700 278,919 17.77 8.51 0 0
TVC 8.3 7.7 8.2 8.2 7.5 -600 -7.23% 1,507,200 913,302 58.17 3.69 0 0
TVD 11.1 11.3 11 11.8 10.1 +200 +1.8% 178,000 508,080 32.36 3.68 0 0
TXM 4.3 4.5 4.3 4.6 3.9 +200 +4.65% 21,500 31,500 2.01 - 0 0
UNI 6.1 6.1 6.1 6.1 5.7 0 0.00% 3,100 95,268 6.07 141.86 0 0
V12 12.5 11.3 11.3 11.3 11.3 -1,200 -9.60% 500 131,487 8.37 11.38 0 0
V21 6.8 6.7 6.3 6.7 6.3 -100 -1.47% 200 80,399 5.12 1,340.00 0 0
VBC 20.5 21 18.6 21 18.6 +500 +2.44% 300 157,499 10.03 7.07 0 0
VC1 8.7 9 9 9 9 +300 +3.45% 100 108,000 6.88 41.28 0 0
VC7 9.2 8.3 8.3 8.5 8.3 -900 -9.78% 2,058,300 797,552 50.80 10.31 20,800 0
VC9 4.3 4.3 4.3 4.3 4 0 0.00% 2,500 71,789 4.57 43.88 0 0
VCC 9.2 9.2 8.4 9.2 8.3 0 0.00% 32,100 220,800 14.06 14.94 0 0
VCM 7.4 7 7.1 7.1 7 -400 -5.41% 500 42,000 2.68 24.48 0 0
VDL 12 0 0 0 0 0 0.00% - 175,886 11.20 - 0 0
VE1 3.6 3.3 3.4 3.9 3.3 -300 -8.33% 62,000 19,573 1.25 - 0 0
VE3 9.9 0 0 0 0 0 0.00% - 13,065 0.83 - 0 0
VE4 259.4 0 0 0 0 0 0.00% - 266,663 16.98 - 0 0
VE8 4.3 4 4 4.2 3.9 -300 -6.98% 28,900 7,200 0.46 - 0 0
VGP 30.6 29 30.6 30.6 29 -1,600 -5.23% 1,800 226,952 14.46 13.18 0 0
VHE 3.1 3.1 3.1 3.4 3 0 0.00% 628,100 102,734 6.54 63.27 0 0
VHL 10.8 0 0 0 0 0 0.00% - 270,000 17.20 - 0 0
VIF 16.2 17 15.3 17.3 14.7 +800 +4.94% 1,400 5,950,000 378.98 22.52 0 0
VIG 6.7 6.5 6.5 6.5 6.1 -200 -2.99% 505,100 293,366 18.69 9.45 0 0
VIT 19.3 18.5 18.5 18.5 18.5 -800 -4.15% 500 924,994 58.92 9,250.00 0 0
VLA 12.5 11.3 11.3 11.3 11.3 -1,200 -9.60% 300 45,155 2.88 403.57 0 0
VMC 6.5 6.5 6.1 6.5 5.9 0 0.00% 23,700 169,872 10.82 33.16 0 0
VMS 20.6 0 0 0 0 0 0.00% - 185,400 11.81 - 0 0
VNC 49.9 53 49.5 53 48.9 +3,100 +6.21% 17,000 556,477 35.44 15.23 0 0
VNF 13.8 13 13.5 13.5 12.6 -800 -5.80% 24,800 412,105 26.25 74.71 0 0
VNR 23.3 23 23.1 23.6 22.4 -300 -1.29% 26,900 4,195,003 267.20 9.33 0 0
VNT 31.3 0 0 0 0 0 0.00% - 520,960 33.18 - 0 0
VSA 22.2 22 22.3 23.5 22 -200 -0.90% 6,900 310,123 19.75 7.25 0 0
VSM 21.8 21.5 21 22.9 21 -300 -1.38% 1,400 72,132 4.59 6.11 0 0
VTC 7.9 7.9 7.9 7.9 7.9 0 0.00% 500 35,780 2.28 39.30 0 0
VTH 9.2 0 0 0 0 0 0.00% - 72,680 4.63 - 0 0
VTJ 3.9 3.9 3.9 3.9 3.9 0 0.00% 1,300 44,460 2.83 11.54 0 0
WCS 328.1 339 328.1 339 328 +10,900 +3.32% 300 847,500 53.98 16.37 0 0
WSS 4.5 4.5 4.2 4.5 4.1 0 0.00% 10,000 226,350 14.42 136.36 0 0
X20 14.3 13.5 12.9 14 12.9 -800 -5.59% 16,200 232,875 14.83 12.05 0 0
合計 365,104,279 23,255.05 3,485,150 1,932,620
▼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