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

2024/11/22 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 221.29
-0.47/-0.21%
売買高 44,214,782 株
（前日比 +72.98%）
売買高（相対取引を含む） 51,587,782 株
（前日比 +62.82%）
値上がり銘柄数 62
値下がり銘柄数 88
変わらず銘柄数 163
総銘柄数 313
売買代金 690,488 百万VND
（前日比 +56.62%）
売買代金（相対取引を含む） 815,120 百万VND
（前日比 +44.68%）
HNX30 467.97 -1.84 -0.39%
LARGE 220.37 -0.43 -0.19%
MID/SMALL 814.54 -2.13 -0.26%
VNX Allshare 2,024.72 -2.49 -0.12%
前日終値 221.76 (11/21) 
始値 221.42
高値 222.25
安値 220.65 
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) 1,455,710 1,461,880 -6,170
産業トレンド
+0.08 +0.10 -0.47 -0.67 -0.09 -0.82
+0.13 -0.08 +0.24 +0.37 -0.77 - -
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（2024/11/22 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 6.1 6.6 6.1 6.6 6.1 +500 +8.2% 962,600 455,319 29.00 - 7,000 800
ADC 20.6 19.9 19.9 19.9 19.9 -700 -3.40% 200 79,161 5.04 6.95 0 0
ALT 13 0 0 0 0 0 0.00% - 74,577 4.75 - 0 0
AMC 16.5 0 0 0 0 0 0.00% - 47,025 3.00 - 0 0
AME 5 0 0 0 0 0 0.00% - 326,000 20.76 - 0 0
AMV 1.6 1.5 1.6 1.6 1.5 -100 -6.25% 2,576,900 196,658 12.53 14.29 0 0
API 7.2 7.1 7.2 7.2 7 -100 -1.39% 233,800 596,996 38.03 - 13,200 0
APS 6.4 6.4 6.4 6.4 6.3 0 0.00% 143,400 531,200 33.83 - 0 12,600
ARM 29.7 26.8 26.8 26.8 26.8 -2,900 -9.76% 100 83,382 5.31 21.34 0 0
ATS 12.8 13 14 14 12.4 +200 +1.56% 400 45,500 2.90 196.97 0 0
BAB 11.7 11.7 11.8 11.8 11.6 0 0.00% 4,000 10,482,424 667.67 11.35 0 0
BAX 39.5 39.4 37.1 39.4 37.1 -100 -0.25% 1,200 323,080 20.58 13.07 600 100
BBS 9.4 10.1 10.1 10.1 10.1 +700 +7.45% 100 60,600 3.86 10.71 0 0
BCC 7.6 7.6 7.6 7.6 7.5 0 0.00% 16,800 936,395 59.64 - 2,300 0
BCF 42 0 0 0 0 0 0.00% - 1,355,894 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
BKC 11.6 11.4 11 11.4 11 -200 -1.72% 1,000 133,810 8.52 26.09 0 0
BNA 9.3 9.3 9.4 9.4 9.3 0 0.00% 22,600 232,499 14.81 5.08 0 0
BPC 9.8 8.9 8.9 8.9 8.9 -900 -9.18% 300 33,820 2.15 29.97 0 0
BSC 14.6 0 0 0 0 0 0.00% - 46,001 2.93 - 0 0
BST 14.1 13.3 13.7 14.2 13.3 -800 -5.67% 4,600 14,630 0.93 8.01 0 0
BTS 5.1 5.1 5 5.1 5 0 0.00% 500 630,155 40.14 - 0 300
BTW 47.2 42.7 43.5 43.6 42.7 -4,500 -9.53% 4,100 399,672 25.46 9.16 2,700 0
BVS 38 37.7 37.6 38 37.3 -300 -0.79% 443,200 2,721,945 173.37 18.37 25,000 39,400
BXH 15 16.5 16.4 16.5 15.3 +1,500 +10% 60,100 49,699 3.17 41.25 0 0
C69 6.3 6.3 6.2 6.3 6.2 0 0.00% 220,400 389,340 24.80 40.65 0 0
CAG 7.2 7.1 7 7.2 7 -100 -1.39% 12,900 97,980 6.24 39.66 0 0
CAN 56 0 0 0 0 0 0.00% - 280,000 17.83 - 0 0
CAP 44.7 44.4 44.8 44.8 44 -300 -0.67% 10,700 677,986 43.18 4.20 0 0
CAR 19.7 19.7 19.7 19.7 19.7 0 0.00% 800 99,664 6.35 21.05 0 0
CCR 13.7 0 0 0 0 0 0.00% - 335,015 21.34 - 0 0
CDN 31 31 31.1 31.3 31 0 0.00% 3,200 3,069,000 195.48 11.15 0 0
CEO 14.5 14.2 14.5 14.6 14.2 -300 -2.07% 2,991,500 7,673,771 488.78 28.69 1,500 91,900
CET 4.9 0 0 0 0 0 0.00% - 29,645 1.89 - 0 0
CIA 9.5 9.5 9.9 9.9 9.5 0 0.00% 400 177,282 11.29 31.88 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
CLH 22 21.8 22 22 21.8 -200 -0.91% 1,000 261,600 16.66 5.55 0 0
CLM 72.2 0 0 0 0 0 0.00% - 794,200 50.59 - 0 0
CMC 6 6 5.6 6 5.5 0 0.00% 600 27,366 1.74 39.22 0 0
CMS 10.2 10.5 10.5 10.6 10.2 +300 +2.94% 84,200 267,251 17.02 132.91 0 0
CPC 18 0 0 0 0 0 0.00% - 73,466 4.68 - 0 0
CSC 25.2 25.5 25.2 25.7 25.2 +300 +1.19% 8,700 953,929 60.76 15.64 0 0
CTB 21.4 19.6 21.5 21.5 19.6 -1,800 -8.41% 400 268,128 17.08 5.28 0 0
CTC 1.3 0 0 0 0 0 0.00% - 20,540 1.31 - 0 0
CTP 35.1 35 32.6 36 32.4 -100 -0.28% 409,300 423,500 26.97 3,888.89 1,200 5,900
CTT 16.5 0 0 0 0 0 0.00% - 77,506 4.94 - 0 0
CVN 1.9 0 0 0 0 0 0.00% - 56,430 3.59 - 0 0
CX8 6.7 6.8 6.7 6.8 6.7 +100 +1.49% 1,400 18,171 1.16 47.55 0 0
D11 10.3 10.3 10.3 10.4 10.3 0 0.00% 600 75,583 4.81 18.73 0 0
DAD 20.5 20.7 19.7 20.7 19.7 +200 +0.98% 200 96,445 6.14 9.11 0 0
DAE 15.5 0 0 0 0 0 0.00% - 29,848 1.90 - 0 0
DC2 7 7.3 7.3 7.3 7.3 +300 +4.29% 100 55,161 3.51 54.07 0 0
DDG 2.8 2.7 2.7 2.8 2.6 -100 -3.57% 226,700 215,568 13.73 - 0 0
DHP 11.5 11.5 11.4 11.5 11.1 0 0.00% 2,000 109,160 6.95 8.56 500 0
DHT 82 82 82 83 81 0 0.00% 276,000 6,751,901 430.06 48.75 214,200 1,200
DIH 15.5 16 15.5 16 15 +500 +3.23% 2,500 110,307 7.03 6.71 0 0
DL1 5.4 5.2 5.4 5.4 5.2 -200 -3.70% 419,400 552,428 35.19 13.10 0 2,800
DNC 78 0 0 0 0 0 0.00% - 626,167 39.88 - 0 0
DNP 21 21 19.7 21 18.9 0 0.00% 8,500 2,960,287 188.55 61.76 0 200
DP3 58 57.9 58 58 57.9 -100 -0.17% 4,700 1,244,846 79.29 9.94 0 0
DS3 5.1 4.9 4.9 4.9 4.9 -200 -3.92% 300 52,282 3.33 18.49 0 0
DST 3 3 3 3 3 0 0.00% 28,000 96,657 6.16 62.50 0 0
DTC 4.3 4.2 4.3 4.3 4.2 -100 -2.33% 300 42,000 2.68 - 0 0
DTD 25.6 25.6 25.6 25.8 25.3 0 0.00% 567,200 1,471,713 93.74 5.14 0 15,100
DTG 23.6 23.2 23.6 23.6 22.8 -400 -1.69% 1,000 168,506 10.73 5.50 0 0
DTK 12.4 12 11.4 12.2 11.3 -400 -3.23% 8,600 8,193,210 521.86 15.15 0 100
DVM 7.4 7.4 7.5 7.6 7.4 0 0.00% 238,900 316,571 20.16 6.11 0 0
DXP 11.6 11.3 10.5 11.6 10.5 -300 -2.59% 423,700 676,985 43.12 9.61 0 0
EBS 10.8 0 0 0 0 0 0.00% - 107,628 6.86 - 0 0
ECI 24.5 0 0 0 0 0 0.00% - 43,120 2.75 - 0 0
EID 27 27.1 27.1 27.1 27.1 +100 +0.37% 400 406,500 25.89 6.29 0 0
EVS 5.2 5.3 5.2 5.3 5.1 +100 +1.92% 39,600 873,443 55.63 26.24 0 1,200
FID 1.3 1.3 1.3 1.4 1.3 0 0.00% 321,400 32,131 2.05 - 0 0
GDW 30.2 30.6 27.6 30.6 27.3 +400 +1.32% 4,800 290,700 18.52 8.08 0 100
GIC 14.5 0 0 0 0 0 0.00% - 175,740 11.19 - 0 0
GKM 5.7 5.9 5.7 6 5.5 +200 +3.51% 410,500 185,462 11.81 3.95 0 0
GLT 28.6 0 0 0 0 0 0.00% - 267,437 17.03 - 0 0
GMA 53.6 0 0 0 0 0 0.00% - 1,072,000 68.28 - 0 0
GMX 18.4 0 0 0 0 0 0.00% - 166,234 10.59 - 0 0
HAD 16.5 0 0 0 0 0 0.00% - 66,000 4.20 - 0 0
HAT 40 41 41 41 41 +1,000 +2.5% 100 128,043 8.16 6.63 0 0
HBS 6.5 6.4 6.6 6.6 6.4 -100 -1.54% 41,400 211,200 13.45 11.90 0 0
HCC 12 0 0 0 0 0 0.00% - 78,223 4.98 - 0 0
HCT 9.6 0 0 0 0 0 0.00% - 19,357 1.23 - 0 0
HDA 3.8 3.8 3.8 3.8 3.7 0 0.00% 500 104,880 6.68 - 0 0
HEV 21.9 0 0 0 0 0 0.00% - 21,900 1.39 - 0 0
HGM 134.8 139 132.5 147 127 +4,200 +3.12% 6,700 1,656,980 105.54 31.79 0 0
HHC 111 0 0 0 0 0 0.00% - 1,823,175 116.13 - 0 0
HJS 32.9 0 0 0 0 0 0.00% - 690,897 44.01 - 0 0
HKT 8.6 0 0 0 0 0 0.00% - 52,761 3.36 - 0 0
HLC 12.2 0 0 0 0 0 0.00% - 310,065 19.75 - 0 0
HLD 27 27 27 27 26.8 0 0.00% 11,600 540,000 34.39 163.64 600 0
HMH 13.5 0 0 0 0 0 0.00% - 173,443 11.05 - 0 0
HMR 10.6 11.6 10.9 11.6 10.9 +1,000 +9.43% 27,500 65,104 4.15 9.91 0 0
HOM 3.7 3.6 3.6 3.6 3.6 -100 -2.70% 7,300 259,192 16.51 - 0 0
HTC 25.3 27.8 27.8 27.8 27.8 +2,500 +9.88% 100 458,700 29.22 13.89 0 0
HUT 15.9 15.9 15.7 15.9 15.7 0 0.00% 1,224,500 14,190,940 903.88 174.73 0 145,100
HVT 92.3 89.1 93.7 93.7 89 -3,200 -3.47% 26,600 979,036 62.36 16.08 0 0
ICG 6.9 6.8 6.5 6.8 6.4 -100 -1.45% 2,100 119,490 7.61 - 0 0
IDC 54.2 54.2 54.2 54.3 53.9 0 0.00% 611,700 17,885,996 1,139.24 12.83 55,310 42,800
IDJ 5.9 5.8 5.9 5.9 5.8 -100 -1.69% 345,000 1,006,243 64.09 9.19 0 0
IDV 37.5 37.5 37.5 37.5 37.4 0 0.00% 53,500 1,344,689 85.65 6.62 0 0
INC 33.3 0 0 0 0 0 0.00% - 66,600 4.24 - 0 0
INN 53.5 53.4 53.5 53.5 53.4 -100 -0.19% 900 958,850 61.07 10.17 0 0
IPA 12.7 12.7 12.8 12.8 12.6 0 0.00% 58,600 2,715,714 172.98 9.09 0 0
ITQ 3 3 2.9 3 2.9 0 0.00% 56,100 95,530 6.08 50.00 0 0
IVS 9.6 9.3 9.5 9.5 9.3 -300 -3.13% 16,300 644,955 41.08 23.85 1,000 0
KDM 15.7 16 16.1 16.1 15.2 +300 +1.91% 4,400 121,552 7.74 70.18 0 0
KHS 11.5 12.1 11.5 12.2 11.5 +600 +5.22% 101,400 146,301 9.32 - 0 0
KKC 6.1 0 0 0 0 0 0.00% - 31,719 2.02 - 0 0
KMT 9.7 0 0 0 0 0 0.00% - 95,512 6.08 - 0 0
KSD 4.8 0 0 0 0 0 0.00% - 57,600 3.67 - 0 0
KSF 40.7 40.6 40.7 40.8 40.3 -100 -0.25% 19,200 12,180,000 775.80 87.69 0 0
KSQ 3 2.9 2.9 3 2.8 -100 -3.33% 9,000 87,000 5.54 10.94 0 0
KST 10.5 0 0 0 0 0 0.00% - 62,916 4.01 - 0 0
KSV 50.9 49.8 50.9 50.9 45.9 -1,100 -2.16% 31,900 9,960,000 634.39 74.11 0 0
KTS 41.9 42.5 42.5 42.5 42.5 +600 +1.43% 100 215,475 13.72 6.97 0 0
KTT 2.3 0 0 0 0 0 0.00% - 6,797 0.43 - 0 0
L14 26.3 25.6 26.3 26.4 25.5 -700 -2.66% 66,100 789,998 50.32 32.61 0 0
L18 39.4 39.2 39.3 39.4 38.5 -200 -0.51% 28,800 1,494,168 95.17 35.51 0 0
L40 40.1 40.1 40.9 40.9 38.5 0 0.00% 1,600 143,438 9.14 128.94 0 0
LAS 21.4 21.7 21.5 21.9 21.3 +300 +1.4% 964,100 2,448,984 155.99 18.31 14,000 14,400
LBE 22.1 0 0 0 0 0 0.00% - 44,199 2.82 - 0 0
LCD 21.7 0 0 0 0 0 0.00% - 32,549 2.07 - 0 0
LDP 11.2 11.8 11.2 11.9 10.2 +600 +5.36% 21,300 149,897 9.55 - 0 0
LHC 73.5 71.3 72.2 72.2 71.2 -2,200 -2.99% 10,200 1,026,720 65.40 12.57 0 0
LIG 2.9 2.9 2.9 3 2.8 0 0.00% 323,600 273,240 17.40 93.55 0 0
MAC 22.2 22 22 22 22 -200 -0.90% 200 333,074 21.21 7.87 0 0
MAS 33.4 0 0 0 0 0 0.00% - 142,541 9.08 - 0 0
MBG 3 3 3.1 3.1 3 0 0.00% 104,500 360,656 22.97 - 200 0
MBS 27.2 27 27.1 27.4 26.9 -200 -0.74% 2,271,300 14,770,348 940.79 21.53 100 0
MCC 12 0 0 0 0 0 0.00% - 59,833 3.81 - 0 0
MCF 8.4 0 0 0 0 0 0.00% - 90,534 5.77 - 0 0
MCO 9.6 10.5 10.4 10.5 10.3 +900 +9.38% 46,400 43,091 2.74 136.36 100 600
MDC 9.7 10 9.7 10 9.6 +300 +3.09% 6,400 214,183 13.64 4.04 0 0
MED 24 0 0 0 0 0 0.00% - 297,840 18.97 - 0 0
MEL 5.9 6.3 5.5 6.4 5.5 +400 +6.78% 2,700 94,500 6.02 21.28 0 0
MKV 9.2 0 0 0 0 0 0.00% - 46,000 2.93 - 0 0
MST 5.9 6.1 5.9 6.2 5.9 +200 +3.39% 3,746,400 463,626 29.53 6.39 69,900 52,900
MVB 18.7 19.3 19.3 19.3 19.3 +600 +3.21% 100 2,026,500 129.08 8.32 0 0
NAG 10.9 10.9 10.8 10.9 10.8 0 0.00% 185,800 344,947 21.97 14.40 0 3,400
NAP 8.2 0 0 0 0 0 0.00% - 176,441 11.24 - 0 0
NBC 9.2 9.2 9.2 9.2 9.1 0 0.00% 8,600 340,392 21.68 3.27 0 100
NBP 12.2 12.2 12.2 12.2 12.2 0 0.00% 300 156,959 10.00 18.15 0 0
NBW 27 0 0 0 0 0 0.00% - 294,300 18.75 - 0 0
NDN 8.8 8.8 8.8 8.8 8.6 0 0.00% 69,500 630,590 40.16 2.89 300 0
NDX 5.1 5 5 5 5 -100 -1.96% 10,600 47,938 3.05 11.66 0 0
NET 79.9 77.6 77.3 77.6 77.3 -2,300 -2.88% 400 1,738,114 110.71 9.74 0 0
NFC 16.7 17.5 17.5 17.5 17.5 +800 +4.79% 100 275,297 17.53 9.78 0 0
NHC 26.5 0 0 0 0 0 0.00% - 80,601 5.13 - 0 0
NRC 4 4 4 4.1 3.9 0 0.00% 498,100 370,391 23.59 31.01 0 8,600
NSH 4.8 4.6 4.8 4.8 4.6 -200 -4.17% 31,000 95,190 6.06 104.55 11,500 1,000
NST 10.5 10.4 10.4 10.4 10.4 -100 -0.95% 100 116,501 7.42 10.36 0 0
NTH 53.2 0 0 0 0 0 0.00% - 574,669 36.60 - 0 0
NTP 57.8 58.3 57.8 58.3 57.3 +500 +0.87% 176,100 8,309,632 529.28 14.98 600 7,900
NVB 8.5 8.6 8.5 8.7 8.5 +100 +1.18% 109,900 4,788,511 305.00 - 0 0
OCH 5.6 5.7 5.6 5.7 5.6 +100 +1.79% 2,600 1,140,000 72.61 9.33 0 0
ONE 5.1 5 5 5.2 5 -100 -1.96% 20,200 39,468 2.51 21.93 0 0
PBP 12.7 12.9 12.8 12.9 12.7 +200 +1.57% 14,200 61,914 3.94 9.65 2,100 0
PCE 18 0 0 0 0 0 0.00% - 180,000 11.46 - 0 0
PCG 6.8 0 0 0 0 0 0.00% - 128,316 8.17 - 0 0
PCH 12.6 12.8 12.6 12.9 12.6 +200 +1.59% 124,200 309,760 19.73 23.79 0 0
PCT 11.4 11.2 11 11.2 10.8 -200 -1.75% 13,700 560,398 35.69 10.89 0 0
PDB 9.7 9.8 9.7 9.9 9.7 +100 +1.03% 1,200 87,318 5.56 51.85 0 0
PEN 7 0 0 0 0 0 0.00% - 35,000 2.23 - 0 0
PGN 10.4 10.1 10.6 10.7 9.6 -300 -2.88% 15,900 95,595 6.09 16.34 0 0
PGS 33 0 0 0 0 0 0.00% - 1,649,960 105.09 - 0 0
PGT 7.2 6.7 7 7 6.5 -500 -6.94% 10,000 61,920 3.94 5.55 4,600 0
PHN 85 0 0 0 0 0 0.00% - 616,582 39.27 - 0 0
PIA 28 26.6 26.6 26.6 26.6 -1,400 -5.00% 100 103,740 6.61 7.88 0 0
PIC 19 19 17.1 19 17.1 0 0.00% 6,600 633,458 40.35 18.27 0 0
PJC 28.9 0 0 0 0 0 0.00% - 211,746 13.49 - 0 0
PLC 20.8 20.7 20.9 21 20.7 -100 -0.48% 43,400 1,672,510 106.53 17.65 0 300
PMB 9.4 9.4 9.4 9.6 9.4 0 0.00% 10,900 112,800 7.18 22.27 0 0
PMC 109.9 105.5 99.5 109 99.5 -4,400 -4.00% 1,900 984,586 62.71 16.14 0 100
PMP 13.3 0 0 0 0 0 0.00% - 55,860 3.56 - 0 0
PMS 33.4 30.1 30.1 30.1 30.1 -3,300 -9.88% 100 216,773 13.81 7.79 0 0
POT 17 0 0 0 0 0 0.00% - 330,310 21.04 - 0 0
PPE 14.5 15.8 15.8 15.8 15.8 +1,300 +8.97% 100 31,600 2.01 42.47 0 0
PPP 18 17.9 16.8 18 16.8 -100 -0.56% 500 157,520 10.03 8.69 0 100
PPS 11.2 0 0 0 0 0 0.00% - 168,000 10.70 - 0 0
PPT 12.9 12.9 12.9 12.9 12.7 0 0.00% 90,300 203,175 12.94 26.33 0 0
PPY 8.5 0 0 0 0 0 0.00% - 79,424 5.06 - 0 0
PRC 20 19.5 19.5 19.5 19.5 -500 -2.50% 1,100 23,400 1.49 203.13 0 0
PRE 17.9 18 18 18 18 +100 +0.56% 4,100 1,879,200 119.69 8.04 3,400 200
PSC 10.2 0 0 0 0 0 0.00% - 73,440 4.68 - 0 0
PSD 12.7 12.8 12.8 12.8 12.6 +100 +0.79% 9,400 663,397 42.25 10.70 0 0
PSE 9.5 9.5 9.5 9.5 9.5 0 0.00% 2,400 118,750 7.56 12.29 0 0
PSI 6.9 6.7 6.9 6.9 6.7 -200 -2.90% 19,600 400,937 25.54 16.38 0 0
PSW 8.3 8.2 8.1 8.2 8.1 -100 -1.20% 10,700 139,400 8.88 84.54 0 0
PTD 9 8.2 8.2 8.2 8.2 -800 -8.89% 100 40,999 2.61 8.58 0 0
PTI 31.5 31 31 31 31 -500 -1.59% 100 2,492,267 158.74 9.86 0 0
PTS 8 7.3 7.3 7.3 7.3 -700 -8.75% 3,000 40,646 2.59 107.35 400 0
PTX 16.7 16 16 16 16 -700 -4.19% 1,800 102,919 6.56 7.57 0 0
PV2 2.4 2.4 2.4 2.4 2.3 0 0.00% 70,900 88,485 5.64 10.34 0 0
PVB 26.9 26.8 26.9 27.1 26.8 -100 -0.37% 52,300 578,880 36.87 171.79 4,500 800
PVC 10.5 10.4 10.5 10.5 10.3 -100 -0.95% 188,300 844,422 53.78 41.60 0 0
PVG 6.8 6.7 6.8 6.8 6.5 -100 -1.47% 89,300 267,990 17.07 223.33 200 0
PVI 47.1 47.2 47.1 47.2 47.1 +100 +0.21% 31,100 11,056,216 704.22 11.69 0 1,600
PVS 33.6 33.3 33.7 33.8 33.2 -300 -0.89% 1,953,700 15,916,277 1,013.78 21.09 214,600 711,650
QHD 34.2 0 0 0 0 0 0.00% - 188,945 12.03 - 0 0
QST 20.5 0 0 0 0 0 0.00% - 66,420 4.23 - 0 0
QTC 17.6 0 0 0 0 0 0.00% - 47,520 3.03 - 0 0
RCL 11.8 0 0 0 0 0 0.00% - 163,533 10.42 - 0 0
S55 64.1 0 0 0 0 0 0.00% - 641,000 40.83 - 0 0
S99 7.1 7.1 7.3 7.3 7.1 0 0.00% 173,300 703,854 44.83 7.22 0 0
SAF 59 60.5 59 60.5 59 +1,500 +2.54% 3,200 728,819 46.42 17.20 0 0
SCG 65.6 65.7 65.5 65.8 65.5 +100 +0.15% 39,300 5,584,500 355.70 274.90 0 0
SCI 7.6 7.7 7.6 7.7 7.5 +100 +1.32% 11,900 195,656 12.46 9.27 0 4,600
SD5 7.8 7.6 7.8 7.8 7.6 -200 -2.56% 59,900 197,599 12.59 9.38 10,200 0
SD9 11.7 11.6 11.5 11.8 11.4 -100 -0.85% 2,500 397,114 25.29 33.24 300 0
SDA 5 5 5.1 5.1 4.9 0 0.00% 13,700 131,030 8.35 - 0 0
SDC 6.8 0 0 0 0 0 0.00% - 17,746 1.13 - 0 0
SDG 14.5 14.5 14.5 14.5 14.5 0 0.00% 200 147,030 9.36 13.35 0 0
SDN 33.5 0 0 0 0 0 0.00% - 101,721 6.48 - 0 0
SDU 17.6 0 0 0 0 0 0.00% - 352,000 22.42 - 0 0
SEB 48 0 0 0 0 0 0.00% - 1,535,999 97.83 - 0 0
SED 21.2 21.2 21.2 21.2 21.1 0 0.00% 5,800 196,562 12.52 5.75 0 0
SFN 18.9 0 0 0 0 0 0.00% - 54,132 3.45 - 0 0
SGC 115 114.9 114.9 114.9 114.9 -100 -0.09% 100 821,257 52.31 15.96 0 0
SGD 12 0 0 0 0 0 0.00% - 48,516 3.09 - 0 0
SGH 33.9 0 0 0 0 0 0.00% - 419,143 26.70 - 0 0
SHE 8.7 9 9 9 9 +300 +3.45% 100 103,523 6.59 5.79 0 0
SHN 6.4 0 0 0 0 0 0.00% - 829,486 52.83 - 0 0
SHS 13.2 13 13.1 13.3 13 -200 -1.52% 4,057,500 10,571,038 673.31 18.90 34,300 129,630
SJ1 11 11 10.2 11 10.2 0 0.00% 4,200 478,189 30.46 24.83 0 0
SJE 20.3 19.6 20.3 20.3 19.6 -700 -3.45% 48,000 473,707 30.17 5.83 0 0
SLS 175.2 177.9 176 177.9 175.6 +2,700 +1.54% 1,100 1,741,987 110.95 3.31 0 0
SMN 13 0 0 0 0 0 0.00% - 57,265 3.65 - 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 8.5 8.5 8.5 8.5 -500 -5.56% 1,500 89,505 5.70 - 0 0
SPI 2.3 2.1 2.1 2.2 2.1 -200 -8.70% 435,200 35,312 2.25 - 400 0
SRA 2.2 2 2.2 2.2 2 -200 -9.09% 906,800 86,400 5.50 17.70 0 0
SSM 5.1 0 0 0 0 0 0.00% - 25,232 1.61 - 0 0
STC 16.7 16 16.6 16.6 16 -700 -4.19% 1,000 90,648 5.77 8.58 0 0
STP 10.7 0 0 0 0 0 0.00% - 85,836 5.47 - 0 0
SVN 3 3 2.9 3 2.9 0 0.00% 300 63,000 4.01 88.24 0 0
SZB 41.7 41.7 41.7 41.9 41.7 0 0.00% 900 1,251,000 79.68 11.65 0 0
TA9 11.7 11.8 11.7 11.8 11.7 +100 +0.85% 500 146,553 9.33 7.68 0 0
TBX 22.3 0 0 0 0 0 0.00% - 33,679 2.15 - 0 0
TDT 6.8 6.8 6.7 6.8 6.7 0 0.00% 19,100 162,496 10.35 12.52 0 0
TET 31.4 0 0 0 0 0 0.00% - 179,072 11.41 - 0 0
TFC 42.9 42.9 42.9 42.9 42.4 0 0.00% 4,100 722,007 45.99 13.95 0 0
THB 11.5 0 0 0 0 0 0.00% - 131,383 8.37 - 0 0
THD 35.5 35.5 35.7 35.7 35.5 0 0.00% 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 12.2 12.3 12.1 12.8 12 +100 +0.82% 2,600 302,199 19.25 4.24 2,000 0
TIG 12.7 13.4 12.7 13.5 12.5 +700 +5.51% 4,291,100 2,594,323 165.24 10.73 135,800 70,700
TJC 19 0 0 0 0 0 0.00% - 163,400 10.41 - 0 0
TKG 2.4 0 0 0 0 0 0.00% - 15,157 0.97 - 0 0
TKU 15 14 16.5 16.5 14 -1,000 -6.67% 200 656,340 41.81 - 100 0
TMB 66 64.2 65.2 65.2 63.5 -1,800 -2.73% 3,900 963,000 61.34 2.90 0 0
TMC 8 0 0 0 0 0 0.00% - 99,200 6.32 - 0 0
TMX 9.2 10.1 9.7 10.1 9.7 +900 +9.78% 500 60,600 3.86 17.21 0 0
TNG 24.5 24.3 24.7 25 24.2 -200 -0.82% 1,326,300 2,979,209 189.76 12.68 11,100 19,500
TOT 17.3 17.2 17.2 17.2 16.6 -100 -0.58% 4,500 158,375 10.09 5.27 1,700 0
TPH 15.4 0 0 0 0 0 0.00% - 32,278 2.06 - 0 0
TPP 11 10.2 10.2 10.2 10.2 -800 -7.27% 500 459,000 29.24 22.97 100 0
TSB 44 44.8 40.1 44.8 40.1 +800 +1.82% 200 302,198 19.25 71.45 100 0
TTC 10.7 10 10 10 10 -700 -6.54% 100 59,405 3.78 7.84 0 0
TTH 2.7 2.7 2.7 2.7 2.6 0 0.00% 45,800 100,912 6.43 5.22 0 0
TTL 7.7 0 0 0 0 0 0.00% - 322,273 20.53 - 0 0
TTT 30.6 30.6 30.6 30.6 30.6 0 0.00% 100 139,848 8.91 5.72 0 0
TV3 11.2 11.2 11.1 11.2 11 0 0.00% 15,500 106,594 6.79 7.99 0 0
TV4 14.4 14.4 14.5 14.5 14.3 0 0.00% 129,200 284,853 18.14 8.70 0 0
TVC 10 9.9 10.1 10.1 9.9 -100 -1.00% 280,000 1,174,246 74.79 4.74 100 0
TVD 10.3 10.4 10.4 10.4 10.3 +100 +0.97% 10,900 467,614 29.78 3.38 0 0
TXM 4.3 4.7 4.3 4.7 4.3 +400 +9.3% 99,800 32,900 2.10 - 0 0
UNI 6.8 6.8 7 7 6.6 0 0.00% 18,200 106,200 6.76 158.14 0 0
V12 12.8 0 0 0 0 0 0.00% - 148,941 9.49 - 0 0
V21 6.1 0 0 0 0 0 0.00% - 73,199 4.66 - 0 0
VBC 20.3 20.2 19.4 20.2 19.3 -100 -0.49% 1,100 151,499 9.65 6.80 0 0
VC1 9 0 0 0 0 0 0.00% - 108,000 6.88 - 0 0
VC2 8.8 8.7 8.7 8.8 8.6 -100 -1.14% 213,400 598,294 38.11 31.87 0 1,300
VC3 28.3 28.6 28.3 28.9 28.1 +300 +1.06% 581,700 3,579,317 227.98 22.66 29,600 1,900
VC6 22.7 22.4 21.6 22.4 21.6 -300 -1.32% 300 216,825 13.81 12.49 0 0
VC7 9.4 9.2 9.4 9.4 9.1 -200 -2.13% 218,700 884,033 56.31 11.43 900 2,000
VC9 4.6 4.6 4.6 4.6 4.6 0 0.00% 200 76,798 4.89 46.94 0 0
VCC 9.6 9.5 9 9.5 8.8 -100 -1.04% 3,500 228,000 14.52 15.42 0 0
VCM 11 11 11.9 11.9 11 0 0.00% 500 66,000 4.20 38.46 0 0
VCS 64.1 63.7 64 64.6 63.5 -400 -0.62% 174,500 10,192,000 649.17 12.64 1,100 14,700
VDL 12 0 0 0 0 0 0.00% - 175,886 11.20 - 0 0
VE1 3.4 3.4 3.4 3.4 3.1 0 0.00% 5,000 20,166 1.28 - 0 0
VE3 7 7.7 7.7 7.7 7.7 +700 +10% 100 10,162 0.65 44.51 0 0
VE4 259.4 0 0 0 0 0 0.00% - 266,663 16.98 - 0 0
VE8 4.6 0 0 0 0 0 0.00% - 8,280 0.53 - 0 0
VFS 14.7 15.2 14.6 15.4 14.3 +500 +3.4% 4,023,600 1,824,000 116.18 11.12 378,900 25,200
VGP 32.2 32.7 32 33 32 +500 +1.55% 15,100 255,908 16.30 14.86 0 0
VGS 31.5 32 31.6 32.1 31.4 +500 +1.59% 537,600 1,789,828 114.00 31.13 169,800 23,300
VHE 2.9 3 2.9 3 2.9 +100 +3.45% 29,700 99,420 6.33 61.22 0 0
VHL 11 0 0 0 0 0 0.00% - 275,000 17.52 - 0 0
VIF 17.1 17.5 17.4 17.6 17.4 +400 +2.34% 15,600 6,125,000 390.13 23.18 0 0
VIG 5.6 5.4 5.6 5.6 5.4 -200 -3.57% 132,600 243,720 15.52 7.85 0 0
VIT 20 0 0 0 0 0 0.00% - 999,993 63.69 - 0 0
VLA 10 10 9.9 10.1 9.9 0 0.00% 9,100 39,960 2.55 357.14 0 0
VMC 5.9 0 0 0 0 0 0.00% - 154,191 9.82 - 0 0
VMS 21.3 0 0 0 0 0 0.00% - 191,700 12.21 - 0 0
VNC 39.8 39.9 39.7 39.9 39.7 +100 +0.25% 400 418,932 26.68 11.47 0 0
VNF 15 15 14.9 15 14.6 0 0.00% 13,700 475,506 30.29 86.21 0 0
VNR 23 22.8 23 23.2 22.8 -200 -0.87% 13,100 3,780,482 240.80 9.25 9,400 0
VNT 28.6 31.4 31.4 31.4 26.1 +2,800 +9.79% 1,200 522,625 33.29 - 0 0
VSA 23.4 0 0 0 0 0 0.00% - 329,858 21.01 - 0 0
VSM 18.9 18.9 18.9 18.9 18.9 0 0.00% 500 63,409 4.04 5.37 0 0
VTC 8.4 8.3 8.4 8.4 8.1 -100 -1.19% 5,300 37,592 2.39 41.29 0 0
VTH 8 0 0 0 0 0 0.00% - 63,200 4.03 - 0 0
VTJ 4.5 0 0 0 0 0 0.00% - 51,300 3.27 - 0 0
VTV 4.6 4.6 4.6 4.6 4.4 0 0.00% 28,900 143,519 9.14 27.06 0 0
VTZ 15.8 16.1 15.8 16.2 15.8 +300 +1.9% 807,500 775,373 49.39 23.57 18,200 5,800
WCS 266.5 0 0 0 0 0 0.00% - 666,250 42.44 - 0 0
WSS 4.8 4.8 4.7 4.8 4.6 0 0.00% 1,900 241,440 15.38 145.45 0 0
X20 10.3 0 0 0 0 0 0.00% - 177,675 11.32 - 0 0
合計 313,677,090 19,979.43 1,455,710 1,461,880
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