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

2025/03/27 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 239.54
-1.79/-0.74%
売買高 46,037,178 株
（前日比 -14.52%）
売買高（相対取引を含む） 60,561,508 株
（前日比 -16.40%）
値上がり銘柄数 73
値下がり銘柄数 98
変わらず銘柄数 141
総銘柄数 312
売買代金 777,429 百万VND
（前日比 -18.45%）
売買代金（相対取引を含む） 1,014,329 百万VND
（前日比 -20.28%）
HNX30 491.91 -1.72 -0.35%
LARGE 235.55 -2.21 -0.93%
MID/SMALL 936.47 +0.31 +0.03%
VNX Allshare 2,173.27 -1.18 -0.05%
前日終値 241.33 (03/26) 
始値 244.29
高値  245.30
安値 240.73 
年初来高値 247.03 (03/18) 
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) 1,027,800 1,762,380 -734,580
産業トレンド
+0.84 -0.70 +0.92 -0.47 +0.21 +0.34
-0.29 -0.22 -0.72 -0.78 +1.01 - -
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（2025/03/27 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 6.5 6.5 6.5 6.6 6.4 0 0.00% 112,100 448,420 28.56 - 0 0
ADC 22 0 0 0 0 0 0.00% - 87,515 5.57 - 0 0
ALT 12.6 13 13 13 13 +400 +3.17% 100 74,577 4.75 10.62 0 0
AMC 16.7 0 0 0 0 0 0.00% - 47,595 3.03 - 0 0
AME 6.9 6.3 6.3 6.3 6.3 -600 -8.70% 14,300 410,760 26.16 19.38 0 0
AMV 2 0 0 0 0 0 0.00% - 262,211 16.70 - 0 0
API 7 7.1 7 7.2 7 +100 +1.43% 325,000 596,996 38.03 - 0 2,700
APS 6.1 6.2 6.1 6.2 6.1 +100 +1.64% 240,200 514,600 32.78 - 0 0
ARM 28.2 0 0 0 0 0 0.00% - 87,738 5.59 - 0 0
ATS 14 0 0 0 0 0 0.00% - 49,000 3.12 - 0 0
BAB 12 11.9 11.9 11.9 11.8 -100 -0.83% 1,400 11,400,460 726.14 11.54 0 0
BAX 39.3 39.5 39.5 39.5 39.5 +200 +0.51% 100 323,900 20.63 13.10 0 0
BBS 11.5 11.5 11.5 11.5 11.5 0 0.00% 1,400 69,000 4.39 12.20 0 0
BCC 7.8 7.7 7.8 7.8 7.6 -100 -1.28% 22,600 948,716 60.43 - 0 0
BCF 42.5 42.5 42.5 42.5 42.5 0 0.00% 200 1,440,632 91.76 21.34 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
BKC 57 56.7 57 58 56 -300 -0.53% 9,900 665,529 42.39 129.75 0 0
BNA 8.6 8.8 8.6 8.9 8.6 +200 +2.33% 104,100 274,995 17.52 4.80 0 0
BPC 12.4 0 0 0 0 0 0.00% - 47,120 3.00 - 0 0
BSC 14.6 0 0 0 0 0 0.00% - 46,001 2.93 - 0 0
BST 12.8 12.8 12.8 12.8 12.8 0 0.00% 200 14,080 0.90 7.71 100 0
BTS 5.4 5.4 5.4 5.4 5.4 0 0.00% 100 667,223 42.50 - 0 0
BTW 45 0 0 0 0 0 0.00% - 421,200 26.83 - 0 0
BVS 39.2 38.7 39.2 39.4 38.6 -500 -1.28% 824,600 2,794,146 177.97 18.86 0 200
BXH 14.1 14.1 13.6 14.1 13.6 0 0.00% 300 42,470 2.71 35.25 0 0
C69 6.4 6.2 6.4 6.4 6.2 -200 -3.13% 284,000 383,160 24.41 40.00 0 0
CAG 8.4 8 7.8 8 7.8 -400 -4.76% 5,400 110,400 7.03 44.69 0 0
CAN 50.4 0 0 0 0 0 0.00% - 252,000 16.05 - 0 0
CAP 46 45.5 46 46 45.1 -500 -1.09% 51,100 694,783 44.25 4.30 0 0
CAR 20.1 0 0 0 0 0 0.00% - 101,688 6.48 - 0 0
CCR 13.2 12.9 12.9 12.9 12.9 -300 -2.27% 500 315,452 20.09 22.67 0 0
CDN 35.9 35.3 35.3 35.9 35.1 -600 -1.67% 5,600 3,494,700 222.59 12.69 0 0
CEO 14.7 14.6 14.4 14.8 14.4 -100 -0.68% 5,055,800 7,889,934 502.54 29.49 13,200 32,110
CET 4.3 4.3 4.2 4.4 4.2 0 0.00% 14,400 26,015 1.66 238.89 0 0
CIA 9.9 10 10 10.1 10 +100 +1.01% 23,900 186,612 11.89 33.56 0 0
CJC 25.8 0 0 0 0 0 0.00% - 206,400 13.15 - 0 0
CKV 13.4 13 12.2 13 12.2 -400 -2.99% 1,300 52,156 3.32 21.10 0 0
CLH 23.4 23.5 23.3 23.5 23.3 +100 +0.43% 13,200 282,000 17.96 5.98 1,500 0
CLM 82.5 0 0 0 0 0 0.00% - 907,500 57.80 - 0 0
CMC 7.1 7 6.5 7 6.5 -100 -1.41% 500 31,927 2.03 45.75 0 0
CMS 9.6 9.6 9.6 9.8 9.5 0 0.00% 17,300 244,344 15.56 121.52 0 0
CPC 18.8 0 0 0 0 0 0.00% - 76,731 4.89 - 0 0
CSC 25.2 25.1 25.3 25.3 24.9 -100 -0.40% 59,100 938,965 59.81 15.40 0 0
CST 23.3 23.8 23.4 24 23.1 +500 +2.15% 67,800 1,019,753 64.95 - 0 0
CTB 27.5 0 0 0 0 0 0.00% - 376,200 23.96 - 0 0
CTP 34.2 33.9 34.2 34.3 32.9 -300 -0.88% 18,800 410,190 26.13 3,766.67 0 0
CTT 18 0 0 0 0 0 0.00% - 84,552 5.39 - 0 0
CVN 1.9 0 0 0 0 0 0.00% - 56,430 3.59 - 0 0
CX8 9.5 0 0 0 0 0 0.00% - 25,385 1.62 - 0 0
D11 10.2 10.4 10.3 10.4 10.3 +200 +1.96% 900 76,317 4.86 18.91 0 0
DAD 19.7 19.3 18.2 19.3 18.2 -400 -2.03% 200 89,923 5.73 8.49 0 0
DAE 14.9 16.3 16.3 16.3 16.3 +1,400 +9.4% 100 31,388 2.00 12.30 0 0
DC2 7.7 7.9 7.8 7.9 7.8 +200 +2.6% 300 59,695 3.80 58.52 0 0
DDG 3.1 3.1 3.1 3.2 3 0 0.00% 180,000 247,504 15.76 - 0 0
DHP 12.1 12.3 12.1 12.3 12.1 +200 +1.65% 8,100 116,754 7.44 9.15 0 0
DHT 87 87.8 87.4 88 86.6 +800 +0.92% 19,100 7,229,475 460.48 52.20 0 0
DIH 15.7 15.9 15.9 15.9 15.9 +200 +1.27% 100 109,617 6.98 6.67 0 0
DL1 6.1 6.7 6.2 6.7 6 +600 +9.84% 3,093,100 711,782 45.34 16.88 4,600 0
DNC 70.4 77.4 64.1 77.4 64.1 +7,000 +9.94% 800 621,350 39.58 13.33 0 0
DNP 19.4 20 19.2 20 19.2 +600 +3.09% 900 2,819,321 179.57 58.82 800 0
DP3 58.7 58.8 58.7 59.3 58.7 +100 +0.17% 24,600 1,264,196 80.52 10.09 0 0
DS3 5.4 5.4 5.4 5.4 5.4 0 0.00% 5,700 57,617 3.67 20.38 0 0
DST 5.7 5.7 5.7 5.8 5.6 0 0.00% 277,000 183,648 11.70 118.75 0 0
DTC 5.1 0 0 0.00% - 51,000 3.25 - 0 0
DTD 22.9 22.7 22.9 23 22.7 -200 -0.87% 242,600 1,304,995 83.12 4.55 300 10,000
DTG 21.1 20.7 20.5 21 20 -400 -1.90% 9,800 172,898 11.01 4.91 0 0
DTK 13.3 14.3 14.3 14.3 14.3 +1,000 +7.52% 200 9,763,575 621.88 18.06 0 0
DVM 8 7.9 8 8 7.9 -100 -1.25% 63,400 337,961 21.53 6.52 0 0
DXP 11 11.1 11.1 11.2 11 +100 +0.91% 95,300 665,002 42.36 9.44 0 0
EBS 11.4 11.8 10.7 11.8 10.7 +400 +3.51% 16,100 117,594 7.49 11.90 0 0
ECI 14.6 0 0 0 0 0 0.00% - 25,696 1.64 - 0 0
EID 28.1 28.1 28 28.1 27.5 0 0.00% 10,300 421,500 26.85 6.52 0 0
EVS 6.2 6.2 6.2 6.3 6 0 0.00% 404,400 1,021,764 65.08 30.69 0 14,200
FID 1.4 0 0 0 0 0 0.00% - 34,602 2.20 - 0 0
GDW 35.2 0 0 0 0 0 0.00% - 334,400 21.30 - 0 0
GIC 16.3 16.5 16.5 16.5 16.3 +200 +1.23% 2,200 199,980 12.74 12.03 2,000 0
GKM 4.5 4.4 4.4 4.6 4.4 -100 -2.22% 297,600 138,311 8.81 2.95 0 0
GLT 35 0 0 0 0 0 0.00% - 327,283 20.85 - 0 0
GMA 61.2 0 0 0 0 0 0.00% - 1,224,000 77.96 - 0 0
GMX 17.7 17.7 17.7 18 17.7 0 0.00% 2,200 159,910 10.19 8.67 0 0
HAD 15 0 0 0 0 0 0.00% - 60,000 3.82 - 0 0
HAT 49.2 0 0 0 0 0 0.00% - 153,652 9.79 - 0 0
HBS 7.2 7.1 7.2 7.2 7 -100 -1.39% 24,100 234,300 14.92 13.20 0 0
HCC 14 14 14 14 14 0 0.00% 3,500 91,260 5.81 9.99 0 0
HCT 12 0 0 0 0 0 0.00% - 24,197 1.54 - 0 0
HDA 4.7 4.6 4.6 4.6 4.5 -100 -2.13% 14,900 126,960 8.09 - 0 0
HEV 21.9 0 0 0 0 0 0.00% - 21,900 1.39 - 0 0
HGM 325.9 328 326 328 319 +2,100 +0.64% 3,600 4,132,800 263.24 75.01 0 100
HHC 119.9 0 0 0 0 0 0.00% - 1,969,358 125.44 - 0 0
HJS 31.5 32.5 31.6 33.8 31.6 +1,000 +3.17% 1,500 682,497 43.47 12.70 100 0
HKT 7.8 8 7.8 8.3 7.8 +200 +2.56% 10,400 49,080 3.13 106.67 0 0
HLC 13.2 13.4 13.2 13.4 13 +200 +1.52% 8,100 340,564 21.69 3.43 0 8,000
HLD 16.1 16 16.3 16.3 15.9 -100 -0.62% 50,400 505,599 32.20 96.97 0 0
HMH 15.5 15.1 15 15.1 14.5 -400 -2.58% 1,000 193,999 12.36 50.33 0 0
HMR 13.8 13.6 13.7 13.9 13.5 -200 -1.45% 20,600 76,329 4.86 11.62 0 0
HOM 4.2 4.2 4.1 4.2 4 0 0.00% 16,900 302,390 19.26 - 0 0
HTC 24.4 0 0 0 0 0 0.00% - 402,600 25.64 - 0 0
HUT 15.7 15.7 15.8 15.8 15.6 0 0.00% 470,500 14,012,438 892.51 172.53 400 200
HVT 42 42 41.3 42 41.2 0 0.00% 1,300 461,498 29.39 7.58 0 0
ICG 8.3 8.2 8 8.2 7.9 -100 -1.20% 5,300 164,000 10.45 - 0 0
IDC 53.8 53.5 53.9 54.4 53.5 -300 -0.56% 572,000 17,654,996 1,124.52 12.67 3,500 396,100
IDJ 5.1 5.2 5.1 5.2 5 +100 +1.96% 842,200 902,149 57.46 8.24 0 1,000
IDV 32.8 33 32.8 33.3 32.7 +200 +0.61% 55,700 1,183,327 75.37 5.82 2,500 0
INC 29.2 0 0 0 0 0 0.00% - 58,400 3.72 - 0 0
INN 56.5 57.8 56.5 57.8 56.5 +1,300 +2.3% 200 1,037,857 66.11 11.01 0 0
IPA 13.9 14 13.9 14.4 13.9 +100 +0.72% 187,100 2,993,701 190.68 10.02 8,400 300
ITQ 2.8 2.8 2.8 2.9 2.7 0 0.00% 79,000 89,161 5.68 46.67 0 0
IVS 10.2 10.2 10.1 10.2 10 0 0.00% 47,200 707,370 45.06 26.15 18,100 800
KDM 15.8 15.8 15.8 15.8 15.4 0 0.00% 29,700 120,032 7.65 69.30 0 0
KHS 15.6 16 15.6 16.1 15.6 +400 +2.56% 80,100 193,456 12.32 - 0 0
KKC 6.7 0 0 0 0 0 0.00% - 34,839 2.22 - 0 0
KMT 9.9 9.8 9.8 9.8 9.8 -100 -1.01% 200 96,496 6.15 10.88 0 0
KSD 5.6 5.4 5.4 5.4 5.4 -200 -3.57% 2,600 64,800 4.13 415.38 0 0
KSF 73.5 68.7 72.7 72.7 66.2 -4,800 -6.53% 10,400 20,610,000 1,312.74 148.38 0 600
KSQ 3.1 3.1 3.1 3.1 3 0 0.00% 49,400 93,000 5.92 11.70 0 0
KST 14 0 0 0 0 0 0.00% - 83,888 5.34 - 0 0
KSV 191 190 191 193.5 188.1 -1,000 -0.52% 29,600 38,000,000 2,420.38 282.74 0 0
KTS 48.3 0 0 0 0 0 0.00% - 244,881 15.60 - 0 0
L14 31.9 32 32.3 32.5 31.6 +100 +0.31% 151,600 987,498 62.90 40.76 0 0
L18 43 43.3 42.6 43.3 42.6 +300 +0.7% 27,600 1,650,446 105.12 39.22 0 0
L40 40.8 41 41 41 41 +200 +0.49% 2,400 147,600 9.40 131.83 800 0
LAS 18.5 18.4 18.5 18.6 18.3 -100 -0.54% 271,700 2,076,558 132.26 15.53 500 0
LBE 21.2 0 0 0 0 0 0.00% - 42,399 2.70 - 0 0
LCD 19.6 0 0 0 0 0 0.00% - 29,399 1.87 - 0 0
LDP 13 12.8 12.7 12.9 12.5 -200 -1.54% 41,400 162,600 10.36 - 0 0
LHC 74.6 76.1 74.6 77 74.6 +1,500 +2.01% 32,400 1,095,840 69.80 13.42 400 0
LIG 3 3 3 3.1 2.9 0 0.00% 125,500 282,662 18.00 96.77 0 0
MAC 21.5 21.3 20.7 21.3 20.7 -200 -0.93% 400 322,477 20.54 7.62 0 0
MAS 36.7 0 0 0 0 0 0.00% - 156,624 9.98 - 0 0
MBG 3.5 3.4 3.4 3.5 3.4 -100 -2.86% 199,300 408,743 26.03 - 0 0
MBS 30.4 30 30.4 30.5 29.9 -400 -1.32% 3,605,800 16,411,498 1,045.32 22.29 4,100 9,230
MCC 12.5 0 0 0 0 0 0.00% - 62,327 3.97 - 0 0
MCF 8.8 8.7 8.7 8.7 8.7 -100 -1.14% 4,800 93,767 5.97 10.42 0 0
MCO 10.2 10.1 10 10.1 9.9 -100 -0.98% 32,300 41,450 2.64 131.17 0 0
MDC 13.1 12.7 13 13.7 12.7 -400 -3.05% 64,400 272,013 17.33 5.14 0 5,600
MED 26.5 0 0 0 0 0 0.00% - 328,865 20.95 - 0 0
MEL 6.4 6.4 6.3 6.4 6.3 0 0.00% 3,600 96,000 6.11 21.62 0 0
MIC 23.8 24.7 23.6 26.1 21.5 +900 +3.78% 122,900 136,960 8.72 12.65 0 0
MKV 9.3 0 0 0 0 0 0.00% - 46,500 2.96 - 0 0
MST 6.6 6.6 6.5 6.7 6.4 0 0.00% 1,876,300 501,628 31.95 6.91 44,700 0
MVB 25.2 23.8 25.2 25.2 23.1 -1,400 -5.56% 19,200 2,499,000 159.17 10.26 0 100
NAG 13.9 14.4 13.7 14.4 13.6 +500 +3.6% 1,009,000 492,160 31.35 19.02 70 56,600
NAP 9.5 0 0 0 0 0 0.00% - 204,413 13.02 - 0 0
NBC 11.3 11.3 11.2 11.3 11.1 0 0.00% 107,100 418,090 26.63 4.02 0 0
NBP 11.8 0 0 0 0 0 0.00% - 151,813 9.67 - 0 0
NBW 36 34.9 32.5 34.9 32.5 -1,100 -3.06% 200 380,410 24.23 15.02 0 100
NDN 9.9 9.7 9.8 9.9 9.7 -200 -2.02% 135,800 695,082 44.27 3.19 0 0
NDX 5.2 5.1 5.1 5.2 5.1 -100 -1.92% 8,200 48,897 3.11 11.89 0 0
NET 81.5 82.6 82 83.4 82 +1,100 +1.35% 14,000 1,850,106 117.84 10.37 0 400
NFC 26 0 0 0 0 0 0.00% - 409,013 26.05 - 0 0
NHC 22.2 24.2 24.2 24.2 24.2 +2,000 +9.01% 100 73,605 4.69 - 100 0
NRC 5.5 5.4 5.5 5.5 5.4 -100 -1.82% 688,700 500,028 31.85 41.86 0 53,100
NSH 5.2 5 5.3 5.3 4.9 -200 -3.85% 127,200 103,467 6.59 113.64 2,000 100
NST 11.2 0 0 0 0 0 0.00% - 125,462 7.99 - 0 0
NTH 53 0 0 0 0 0 0.00% - 572,509 36.47 - 0 0
NTP 67.6 67.5 67.7 68.3 66.8 -100 -0.15% 319,000 8,746,335 557.09 17.35 22,000 14,900
NVB 11.9 11.6 11.9 12 11.6 -300 -2.52% 630,400 13,625,740 867.88 - 0 0
OCH 7.1 6.4 7.1 7.1 6.4 -700 -9.86% 600,300 1,280,000 81.53 10.47 0 264,500
ONE 5.5 5.6 5.6 5.6 5.6 +100 +1.82% 100 44,204 2.82 24.56 0 0
PBP 12.9 12.8 12.8 12.8 12.8 -100 -0.78% 700 61,434 3.91 9.57 0 0
PCE 20 19.6 20 20 19.6 -400 -2.00% 1,700 196,000 12.48 12.05 0 0
PCG 3 3 3 3.1 3 0 0.00% 5,500 56,610 3.61 65.22 0 0
PCH 13.8 14 13.8 14 13.8 +200 +1.45% 100,600 338,799 21.58 26.02 0 0
PCT 12.4 12.4 12.5 12.6 12.4 0 0.00% 31,000 620,440 39.52 12.06 0 0
PDB 10.1 0 0 0 0 0 0.00% - 89,991 5.73 - 0 0
PEN 6.6 0 0 0 0 0 0.00% - 33,000 2.10 - 0 0
PGN 12.4 11.2 11.2 11.2 11.2 -1,200 -9.68% 21,400 106,006 6.75 18.12 100 0
PGS 31.6 0 0 0 0 0 0.00% - 1,579,962 100.63 - 0 0
PGT 10 10.7 9.7 10.8 9.7 +700 +7% 38,500 98,887 6.30 8.86 0 2,100
PHN 73.2 0 0 0 0 0 0.00% - 530,986 33.82 - 0 0
PIA 29.7 30 30 30 30 +300 +1.01% 700 117,000 7.45 8.89 0 0
PIC 20 19.7 18.6 19.7 18.5 -300 -1.50% 1,700 656,796 41.83 18.94 0 0
PJC 28.4 28.4 28.4 28.4 28.4 0 0.00% 100 208,083 13.25 6.56 0 0
PLC 24.7 24.4 24.8 24.8 24.4 -300 -1.21% 60,700 1,971,461 125.57 20.80 0 500
PMB 9.6 9.6 9.6 9.6 9.6 0 0.00% 200 115,200 7.34 22.75 0 0
PMC 116 116.4 116 116.6 116 +400 +0.34% 1,400 1,086,311 69.19 17.81 0 0
PMP 13.5 0 0 0 0 0 0.00% - 56,700 3.61 - 0 0
PMS 36.2 36.3 36.3 36.3 36.3 +100 +0.28% 300 261,424 16.65 9.39 0 0
POT 15.6 15.5 16.9 16.9 15.5 -100 -0.64% 1,000 301,165 19.18 114.81 0 0
PPE 13 12.8 12.8 12.8 12.8 -200 -1.54% 500 25,600 1.63 34.41 0 0
PPP 18.2 17.9 17.9 18 17.9 -300 -1.65% 900 157,520 10.03 8.69 0 0
PPS 11.4 0 0 0 0 0 0.00% - 171,000 10.89 - 0 0
PPT 12.7 12.8 12.7 12.8 12.4 +100 +0.79% 62,900 232,832 14.83 26.12 0 0
PPY 9 0 0 0 0 0 0.00% - 84,096 5.36 - 0 0
PRC 25.4 26.5 25.6 27 25.6 +1,100 +4.33% 4,800 31,800 2.03 276.04 0 0
PRE 19.9 19.9 19.9 19.9 19.9 0 0.00% 2,000 2,077,560 132.33 8.88 1,900 0
PSC 11.7 0 0 0 0 0 0.00% - 84,240 5.37 - 0 0
PSD 12.3 12.3 12.2 12.3 12.1 0 0.00% 97,000 637,483 40.60 10.28 0 0
PSE 11.3 10.9 11.2 11.2 10.8 -400 -3.54% 5,000 136,250 8.68 14.10 0 0
PSI 7.8 7.7 7.7 7.8 7.7 -100 -1.28% 142,900 460,778 29.35 18.83 0 0
PSW 8.1 8.2 8.1 8.2 8 +100 +1.23% 22,500 139,400 8.88 84.54 0 0
PTD 7.3 0 0 0 0 0 0.00% - 36,500 2.32 - 0 0
PTI 24.1 24 24 24 24 -100 -0.41% 200 2,894,211 184.34 7.63 0 0
PTS 8.7 9 9 9 9 +300 +3.45% 100 50,112 3.19 132.35 0 0
PTX 19 20.8 20.8 20.8 20.8 +1,800 +9.47% 100 133,795 8.52 9.83 0 0
PV2 3.3 3.3 3.2 3.3 3.1 0 0.00% 315,200 121,667 7.75 14.22 0 0
PVB 33 32.4 33.2 33.2 32.4 -600 -1.82% 190,400 699,840 44.58 207.69 5,900 0
PVC 11.2 11.3 11.3 11.4 11.1 +100 +0.89% 622,600 917,497 58.44 45.20 0 1,200
PVG 7.3 7.3 7.3 7.3 7.2 0 0.00% 21,400 291,989 18.60 243.33 0 0
PVI 66.9 66.7 63.2 66.9 60.5 -200 -0.30% 21,400 15,623,933 995.15 18.76 10,500 2,600
PVS 32.6 32.4 32.7 33 32.3 -200 -0.61% 1,757,200 15,486,108 986.38 20.52 2,900 673,000
QHD 34.2 0 0 0 0 0 0.00% - 188,945 12.03 - 0 0
QST 24.9 0 0 0 0 0 0.00% - 80,676 5.14 - 0 0
QTC 17.5 0 0 0 0 0 0.00% - 47,250 3.01 - 0 0
RCL 14.1 0 0 0 0 0 0.00% - 195,408 12.45 - 0 0
S55 59 0 0 0 0 0 0.00% - 590,000 37.58 - 0 0
S99 7.6 7.5 7.6 7.6 7.5 -100 -1.32% 121,600 743,507 47.36 7.63 0 0
SAF 53 53 53 53 53 0 0.00% 100 638,469 40.67 15.07 0 0
SCG 74 72.7 73.6 73.6 69.3 -1,300 -1.76% 10,600 6,179,500 393.60 304.18 0 0
SCI 8.4 8.2 8.3 8.4 8.2 -200 -2.38% 12,000 250,030 15.93 9.87 0 0
SD5 8.3 8.4 8.3 8.4 8.3 +100 +1.2% 20,200 218,399 13.91 10.37 0 0
SD9 12.3 12.3 12.3 12.3 12.1 0 0.00% 9,200 421,078 26.82 35.24 0 0
SDA 4.9 4.9 5 5 4.7 0 0.00% 83,600 128,409 8.18 - 0 0
SDC 7.2 0 0 0 0 0 0.00% - 18,789 1.20 - 0 0
SDG 15.6 15.6 15.6 15.6 15.6 0 0.00% 3,100 158,184 10.08 14.36 0 0
SDN 27.8 0 0 0 0 0 0.00% - 84,413 5.38 - 0 0
SDU 19 0 0 0 0 0 0.00% - 380,000 24.20 - 0 0
SEB 49.3 49.3 49.5 49.5 49.3 0 0.00% 3,700 1,577,598 100.48 10.77 0 0
SED 28 27.9 28 28 27.9 -100 -0.36% 2,400 258,683 16.48 7.57 0 0
SFN 22.8 22.8 22.8 22.8 22.8 0 0.00% 200 65,303 4.16 7.55 0 0
SGC 126 134.7 130 134.7 130 +8,700 +6.9% 3,000 962,779 61.32 18.72 0 0
SGD 11.2 0 0 0 0 0 0.00% - 45,282 2.88 - 0 0
SGH 31 30 30 30 30 -1,000 -3.23% 1,200 370,923 23.63 24.25 1,100 0
SHE 8.9 9 9 9.1 8.9 +100 +1.12% 14,000 103,523 6.59 5.79 0 300
SHN 6.1 5.9 5.9 5.9 5.8 -200 -3.28% 800 764,682 48.71 226.92 0 0
SHS 14.6 14.7 14.3 14.8 14.3 +100 +0.68% 7,246,500 11,953,404 761.36 11.77 87,200 54,100
SJ1 11 10.9 10.9 10.9 10.9 -100 -0.91% 500 473,842 30.18 24.60 0 0
SJE 25.6 26.6 25.4 26.8 25.2 +1,000 +3.91% 213,300 642,888 40.95 7.91 0 0
SLS 208 207.1 209 210 207.1 -900 -0.43% 4,700 2,027,912 129.17 3.85 0 0
SMN 12.3 0 0 0 0 0 0.00% - 54,182 3.45 - 0 0
SMT 8.7 8.7 8.4 8.7 8.4 0 0.00% 9,800 47,567 3.03 - 0 0
SPC 10.3 0 0 0 0 0 0.00% - 108,459 6.91 - 0 0
SPI 1.8 0 0 0 0 0 0.00% - 30,267 1.93 - 0 0
SRA 3.2 0 0 0 0 0 0.00% - 138,240 8.81 - 0 0
SSM 5.5 0 0 0 0 0 0.00% - 27,211 1.73 - 0 0
STC 16.3 16.4 16.4 16.4 16.4 +100 +0.61% 100 92,915 5.92 8.79 0 0
STP 9.2 0 0 0 0 0 0.00% - 73,803 4.70 - 0 0
SVN 5.8 5.9 5.8 5.9 5.7 +100 +1.72% 111,400 123,900 7.89 173.53 0 0
SZB 40.7 40.7 40.5 40.8 40.5 0 0.00% 15,000 1,221,000 77.77 11.38 0 0
TA9 13.5 13.4 13.5 13.5 13.3 -100 -0.74% 1,700 166,425 10.60 8.72 0 0
TBX 22.3 0 0 0 0 0 0.00% - 33,679 2.15 - 0 0
TDT 7.1 7.1 7 7.1 7 0 0.00% 42,000 169,665 10.81 13.08 0 0
TET 27.9 0 0 0 0 0 0.00% - 159,112 10.13 - 0 0
TFC 72.8 72.3 72 78 70.5 -500 -0.69% 16,500 1,216,809 77.50 23.50 4,800 0
THB 11.8 0 0 0 0 0 0.00% - 134,810 8.59 - 0 0
THD 32.5 32.5 32.6 33 32 0 0.00% 88,500 12,512,499 796.97 70.96 0 0
THS 9.5 0 0 0 0 0 0.00% - 25,650 1.63 - 0 0
THT 12 12 11.9 12 11.9 0 0.00% 7,700 294,829 18.78 4.13 0 3,600
TIG 11 11.1 11.1 11.4 11 +100 +0.91% 2,061,600 2,149,029 136.88 8.89 7,600 30,200
TJC 20 0 0 0 0 0 0.00% - 172,000 10.96 - 0 0
TKU 15.4 0 0 0 0 0 0.00% - 721,974 45.99 - 0 0
TMB 73.8 73.4 73 73.4 72.8 -400 -0.54% 9,900 1,101,000 70.13 3.32 0 0
TMC 8.5 8.7 8.6 8.7 8.6 +200 +2.35% 2,100 107,880 6.87 9.07 0 0
TMX 10.6 9.9 9.6 9.9 9.6 -700 -6.60% 1,500 59,400 3.78 16.87 0 0
TNG 21.9 22 21.6 22.3 21.6 +100 +0.46% 1,815,200 2,697,227 171.80 11.48 475,220 32,340
TOT 18.7 19.3 19.5 19.5 19.3 +600 +3.21% 400 177,711 11.32 5.92 0 0
TPH 12.2 0 0 0 0 0 0.00% - 25,571 1.63 - 0 0
TPP 11 0 0 0 0 0 0.00% - 495,000 31.53 - 0 0
TSB 40 39.9 40 40 39.5 -100 -0.25% 800 269,145 17.14 63.64 100 0
TTC 9.2 0 0 0 0 0 0.00% - 54,653 3.48 - 0 0
TTH 2.8 2.8 2.8 2.9 2.7 0 0.00% 228,800 104,650 6.67 5.42 0 0
TTL 8.4 8.3 8 8.4 8 -100 -1.19% 2,300 347,386 22.13 14.72 0 300
TTT 30.2 30.5 30.5 30.5 30.5 +300 +0.99% 200 139,391 8.88 5.70 0 0
TV3 12 12 12 12 12 0 0.00% 1,000 114,207 7.27 8.56 0 0
TV4 15 15.1 15 15.1 15 +100 +0.67% 3,000 298,701 19.03 9.12 0 0
TVC 9.3 9.1 9.3 9.3 9.1 -200 -2.15% 163,400 1,079,357 68.75 4.36 0 0
TVD 12.4 12.2 12.4 12.4 12.2 -200 -1.61% 63,200 548,547 34.94 3.97 0 1,300
TXM 4.9 4.8 4.7 4.9 4.5 -100 -2.04% 4,000 33,600 2.14 - 0 0
UNI 6.7 6.6 6.5 6.6 6.5 -100 -1.49% 1,800 103,076 6.57 153.49 0 0
V12 12.3 12.3 12.3 12.3 12.3 0 0.00% 300 143,123 9.12 12.39 0 0
V21 7 7 7.1 7.1 6.9 0 0.00% 14,100 83,999 5.35 1,400.00 0 0
VBC 21.5 0 0 0 0 0 0.00% - 161,249 10.27 - 0 0
VC1 9.9 9.6 9.6 9.6 9.6 -300 -3.03% 30,000 115,200 7.34 44.04 0 0
VC2 8.6 8.5 8.6 8.6 8.4 -100 -1.16% 229,100 584,540 37.23 31.14 4,100 10,500
VC3 27.6 27.4 27.6 27.6 27.1 -200 -0.72% 673,400 3,429,136 218.42 21.71 12,700 6,200
VC6 30 31 30.2 31 27 +1,000 +3.33% 1,300 300,070 19.11 17.29 1,100 1,200
VC7 10.4 10.3 10.3 10.5 10.3 -100 -0.96% 218,100 989,733 63.04 12.80 0 0
VC9 4.4 4.4 4.3 4.4 4.1 0 0.00% 5,100 73,459 4.68 44.90 0 0
VCC 9.7 0 0 0 0 0 0.00% - 232,800 14.83 - 0 0
VCM 7.1 7.6 7.6 7.6 7.6 +500 +7.04% 300 45,600 2.90 26.57 0 0
VCS 58.3 58.5 58.3 58.8 58.1 +200 +0.34% 70,200 9,360,000 596.18 11.60 0 9,200
VDL 12 0 0 0 0 0 0.00% - 175,886 11.20 - 0 0
VE1 3.5 3.3 3.5 3.5 3.3 -200 -5.71% 9,200 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 5.1 4.6 4.6 4.6 4.6 -500 -9.80% 2,900 8,280 0.53 - 200 0
VFS 16.8 16.7 16.7 16.8 16.5 -100 -0.60% 1,313,100 2,004,000 127.64 12.22 63,200 22,600
VGP 31.7 31.7 31.5 31.7 31 0 0.00% 7,200 248,082 15.80 14.41 0 0
VGS 29.6 29.1 28.1 29.6 27.5 -500 -1.69% 337,300 1,627,625 103.67 28.31 10 34,100
VHE 3 3.1 3.1 3.2 3 +100 +3.33% 114,700 102,734 6.54 63.27 0 0
VHL 10.7 9.7 9.7 9.7 9.7 -1,000 -9.35% 200 242,500 15.45 - 0 0
VIF 18.5 17.8 18.4 18.4 17.7 -700 -3.78% 8,600 6,230,000 396.82 23.58 0 0
VIG 7.6 7.5 7.6 7.6 7.4 -100 -1.32% 219,500 338,500 21.56 10.90 0 2,000
VIT 20.4 19.8 19.1 19.8 19.1 -600 -2.94% 1,100 989,993 63.06 9,900.00 0 0
VLA 13.5 12.2 12.2 12.2 12.2 -1,300 -9.63% 200 48,751 3.11 435.71 0 0
VMC 7.3 7.3 7.4 7.4 7.2 0 0.00% 11,900 190,779 12.15 37.24 0 0
VMS 27.9 0 0 0 0 0 0.00% - 251,100 15.99 - 0 0
VNC 56.1 52 52.5 57.9 52 -4,100 -7.31% 5,200 545,977 34.78 14.95 0 0
VNF 15 15.1 15 15.1 15 +100 +0.67% 4,500 478,676 30.49 86.78 0 0
VNR 24.7 24.3 24.5 24.5 24.3 -400 -1.62% 10,400 4,432,112 282.30 9.86 0 0
VNT 34.5 0 0 0 0 0 0.00% - 574,221 36.57 - 0 0
VSA 23.6 23.5 23.5 23.6 23.5 -100 -0.42% 15,200 331,267 21.10 7.75 0 0
VSM 23.6 23 23.6 23.6 22.3 -600 -2.54% 900 77,165 4.91 6.54 0 0
VTC 8.6 9 9.2 9.2 9 +400 +4.65% 300 40,762 2.60 44.78 0 0
VTH 8.1 0 0 0 0 0 0.00% - 63,990 4.08 - 0 0
VTJ 4.2 4.2 4.2 4.2 4.2 0 0.00% 500 47,880 3.05 12.43 0 0
VTV 10.7 11.5 10.6 11.6 10.6 +800 +7.48% 170,700 358,798 22.85 67.65 8,500 1,000
VTZ 17.2 17.4 17.2 17.7 17.1 +200 +1.16% 1,709,400 1,325,181 84.41 25.48 208,400 2,900
WCS 332.1 350.1 337.5 350.1 337.5 +18,000 +5.42% 300 875,250 55.75 16.91 0 200
WSS 5 5 4.9 5 4.9 0 0.00% 20,400 251,500 16.02 151.52 0 0
X20 15.9 15.7 15.8 16 15.6 -200 -1.26% 11,200 270,825 17.25 14.02 2,100 0
合計 379,601,616 24,178.45 1,027,800 1,762,380
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