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

VNインデックス・銘柄情報 - 株式指数・基本情報

2017/05/26 14:54VNT(ベトナムタイム)
VN インデックス
(10分ディレイ表示)
743.41
+1.50/+0.20%
売買高 182,563,920 株
(前日比 -5.18%)
売買高(相対取引を含む) 192,137,449 株
(前日比 -6.49%)
値上がり銘柄数 133
値下がり銘柄数 127
変わらず銘柄数 67
総銘柄数 327
売買代金 3,958,184 百万VND
(前日比 -7.06%)
売買代金(相対取引を含む) 4,350,628 百万VND
(前日比 -13.67%)
VN30 718.87 +2.47 +0.34%
VNMID 1,020.89 +3.16 +0.31%
VNSML 871.30 +3.23 +0.37%
VN100 718.10 +2.76 +0.39%
VNALL 728.00 +2.87 +0.4%
VNX Allshare 1,092.91 +4.02 +0.37%
前日終値 741.91 (05/25) 
始値 741.4
高値 743.46
安値 740.6
年初来高値 744.10 (05/22) 
年初来安値 672.01 (01/03) 
外国人
買い 売り 差引き(買い - 売り)
株数 7,086,900 株
金額 317,813 (百万VND)
株数 3,795,030 株
金額 133,908 (百万VND)
株数 3,291,870 株
金額 183,906 (百万VND)
+0.67 +0.67 -0.31 +0.21 -0.39 -0.63
+2.84 +0.28 +0.56 +0.15 +0.60 - -
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   |   FUND
 VNインデックス・銘柄情報(2017/05/26 14:54VNT)
銘柄 前日
終値
現値 始値 高値 安値 前日比 前日比
(%)
売買高
(株)
売買代金
(千ドン)
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
AAA 32.50 33.00 32.50 33.05 32.35 +500 +1.54% 814,300 26,590,450 1,879,845 92.60 9.49 - 800
AAM 9.90 9.43 9.79 10.00 9.43 -470 -4.75% 13,990 131,970 93,694 4.62 41.38 - -
ABT 42.80 42.50 40.20 42.90 40.20 -300 -0.70% 750 31,330 488,633 24.07 10.44 240 -
ACC 25.50 25.70 25.80 25.80 25.00 +200 +0.78% 2,980 75,020 257,000 12.66 7.84 20 1,950
ACL 8.60 8.60 8.89 8.89 8.50 0 0.00% 6,720 57,350 196,077 9.66 7.22 - -
ADS 19.95 19.50 19.95 20.00 19.50 -450 -2.26% 266,540 5,262,990 329,033 16.21 6.83 - -
AGF 9.96 9.95 9.90 9.95 9.90 -10 -0.10% 6,520 64,640 279,692 13.78 16.91 - -
AGM 9.30 9.95 9.95 9.95 9.95 +650 +6.99% 20 200 181,090 8.92 42.16 - -
AGR 3.49 3.49 3.50 3.50 3.43 0 0.00% 207,820 721,630 737,053 36.31 - - 6,000
AMD 13.75 13.80 13.80 13.85 13.70 +50 +0.36% 253,660 3,490,610 895,322 44.10 21.79 - -
ANV 10.70 10.50 11.00 11.00 10.50 -200 -1.87% 1,340 14,300 688,855 33.93 17.97 1,000 -
APC 24.00 24.50 24.00 24.50 24.00 +500 +2.08% 12,240 297,890 289,199 14.25 6.16 - -
APG 5.10 4.87 5.00 5.00 4.85 -230 -4.51% 129,130 634,110 65,886 3.25 - - -
ASM 14.10 14.20 14.10 14.20 14.00 +100 +0.71% 1,267,030 17,855,410 3,123,146 153.85 15.42 - -
ASP 4.61 4.60 4.60 4.62 4.51 -10 -0.22% 19,790 90,130 171,762 8.46 5.04 - -
ATG 2.03 2.13 2.05 2.13 2.03 +100 +4.93% 365,640 756,160 32,419 1.60 6.11 - -
BBC 110.20 103.10 110.00 110.00 103.10 -7,100 -6.44% 480 49,770 1,589,883 78.32 20.73 - 50
BCE 6.96 6.92 6.90 6.97 6.88 -40 -0.57% 66,950 462,650 207,600 10.23 26.54 7,030 -
BCG 6.66 6.51 6.67 6.68 6.50 -150 -2.25% 884,910 5,791,500 703,117 34.64 22.59 5,500 -
BCI 25.40 25.00 25.00 25.00 25.00 -400 -1.57% 150 3,750 2,168,004 106.80 54.26 - -
BFC 41.00 41.00 41.50 41.50 40.50 0 0.00% 436,900 17,855,390 2,343,888 115.46 7.24 138,470 -
BGM 0.86 0.86 0.86 0.00 0.00 0 0.00% - - 39,348 1.94 79.27 - -
BHN 80.20 80.00 80.20 80.30 80.00 -200 -0.25% 15,140 1,213,230 18,544,000 913.50 23.69 - -
BHS 20.05 21.45 20.50 21.45 20.45 +1,400 +6.98% 5,639,360 119,274,940 6,003,307 295.73 10.10 - 95,200
BIC 38.90 39.30 38.85 39.30 38.50 +400 +1.03% 8,440 328,850 4,608,982 227.04 34.49 8,440 1,440
BID 19.10 19.50 19.00 19.50 19.00 +400 +2.09% 6,662,620 128,381,330 66,664,949 3,283.99 10.33 1,844,530 41,040
BMC 20.00 20.20 19.80 20.20 19.50 +200 +1.00% 16,100 320,430 250,331 12.33 21.78 - 1,450
BMI 28.30 28.30 28.20 28.60 27.30 0 0.00% 19,670 557,000 2,585,319 127.36 11.77 4,730 1,100
BMP 174.00 183.00 174.00 183.00 174.00 +9,000 +5.17% 86,220 15,438,190 8,322,562 409.98 15.09 10 3,500
BRC 11.55 11.60 11.55 11.60 11.55 +50 +0.43% 3,950 45,700 143,550 7.07 6.49 - -
BSI 13.45 13.50 13.55 13.60 13.30 +50 +0.37% 15,740 212,090 1,217,889 59.99 9.82 - -
BTP 13.15 13.15 13.00 13.15 13.00 0 0.00% 23,100 300,350 795,386 39.18 8.74 - -
BTT 41.95 41.00 41.00 41.00 41.00 -950 -2.26% 10 410 434,591 21.41 13.89 - -
BVH 58.30 60.00 58.40 60.90 58.40 +1,700 +2.92% 776,220 46,619,990 40,828,286 2,011.25 30.50 20,720 13,490
C32 48.40 51.70 48.40 51.70 48.40 +3,300 +6.82% 569,590 28,844,550 579,040 28.52 5.82 500 -
C47 10.60 10.35 10.60 10.60 10.20 -250 -2.36% 37,630 391,060 176,158 8.68 20.17 - -
CAV 53.90 53.60 53.90 54.00 53.60 -300 -0.56% 61,740 3,321,840 3,087,360 152.09 7.59 - -
CCI 14.10 13.80 14.60 14.70 13.80 -300 -2.13% 36,620 510,360 242,067 11.92 9 - -
CCL 3.10 3.05 3.10 3.10 3.00 -50 -1.61% 89,460 273,740 108,275 5.33 22.72 3,000 -
CDC 14.20 14.20 14.10 14.60 14.10 0 0.00% 2,050 29,470 223,031 10.99 10.55 - -
CDO 3.45 3.49 3.45 3.49 3.42 +40 +1.16% 295,350 1,021,630 109,952 5.42 5.17 5,000 -
CEE 29.80 29.00 29.80 30.45 29.00 -800 -2.68% 507,540 15,066,950 1,203,500 59.29 22.53 - -
CHP 22.30 22.20 22.20 22.30 22.00 -100 -0.45% 79,460 1,760,970 2,797,189 137.79 7.24 1,670 -
CIG 2.67 2.67 2.85 2.85 2.67 0 0.00% 3,270 9,110 84,212 4.15 11.27 - -
CII 39.30 39.30 39.90 40.00 39.30 0 0.00% 910,670 36,132,120 9,481,782 467.08 4.71 374,340 2,800
CLC 60.00 60.00 59.00 60.00 58.50 0 0.00% 11,560 682,460 786,230 38.73 6.82 1,530 -
CLG 6.60 6.14 6.50 6.50 6.14 -460 -6.97% 136,990 859,740 129,861 6.40 11.97 - 9,390
CLL 26.50 26.50 26.00 26.50 25.80 0 0.00% 13,070 344,070 901,000 44.38 11.57 - -
CLW 20.00 18.60 18.60 18.60 18.60 -1,400 -7.00% 30 560 241,800 11.91 18.72 - -
CMG 15.70 15.00 15.70 15.70 14.95 -700 -4.46% 14,100 213,570 993,640 48.95 8.49 - -
CMT 11.95 11.95 11.95 0.00 0.00 0 0.00% - - 87,036 4.29 8.05 - -
CMV 20.30 20.30 20.30 0.00 0.00 0 0.00% - - 245,709 12.10 9.43 - -
CMX 4.00 3.80 3.95 4.10 3.75 -200 -5.00% 230 890 50,241 2.47 - - -
CNG 32.00 32.00 32.00 32.00 32.00 0 0.00% 33,270 1,064,640 863,990 42.56 7.59 - 27,270
COM 77.00 82.30 71.70 82.30 71.70 +5,300 +6.88% 150 10,970 1,162,128 57.25 9.20 - -
CSM 18.80 18.80 19.10 19.10 18.75 0 0.00% 97,950 1,845,290 1,948,155 95.97 7.84 4,000 -
CSV 30.95 31.00 31.00 31.00 30.60 +50 +0.16% 19,000 586,450 1,370,200 67.50 7.79 - -
CTD 210.00 213.00 210.90 215.00 210.00 +3,000 +1.43% 230,350 48,954,790 16,397,452 807.76 8.47 55,670 1,200
CTG 18.90 18.90 18.90 19.20 18.80 0 0.00% 1,376,370 26,075,260 70,372,346 3,466.62 10.17 2,000 -
CTI 32.30 32.70 32.40 32.70 31.60 +400 +1.24% 624,700 20,148,020 1,406,100 69.27 11.19 100 -
D2D 36.80 35.90 36.80 36.80 35.60 -900 -2.45% 6,630 238,340 382,514 18.84 5.80 - -
DAG 14.30 14.15 14.30 14.30 14.00 -150 -1.05% 216,570 3,079,470 592,659 29.20 10.07 - -
DAH 6.60 6.70 6.80 6.85 6.62 +100 +1.52% 143,380 968,360 229,140 11.29 7.54 32,720 -
DAT 23.20 23.20 23.20 0.00 0.00 0 0.00% - - 883,920 43.54 32.76 - -
DCL 20.60 20.40 20.60 20.60 20.40 -200 -0.97% 86,500 1,769,030 1,149,190 56.61 12.16 - -
DCM 13.25 13.00 13.45 13.45 12.90 -250 -1.89% 4,154,720 54,396,340 6,882,200 339.02 8.89 3,100 202,110
DGW 14.00 14.00 14.00 14.15 13.90 0 0.00% 163,500 2,293,350 554,404 27.31 8.29 - -
DHA 29.50 31.40 29.50 31.50 29.35 +1,900 +6.44% 178,820 5,437,020 472,922 23.30 8.20 - 2,550
DHC 32.50 32.10 32.10 32.70 32.00 -400 -1.23% 177,100 5,671,240 821,266 40.46 9.87 55,070 -
DHG 157.60 112.40 111.00 112.40 108.50 -45,200 -28.68% 469,690 52,594,780 9,797,271 482.62 18.77 50 128,840
DHM 9.65 9.65 9.64 9.85 9.45 0 0.00% 2,006,720 19,378,920 242,631 11.95 17.85 - -
DIC 6.70 6.74 6.70 6.75 6.50 +40 +0.60% 39,450 263,060 175,810 8.66 11.58 - -
DIG 11.75 11.65 11.75 11.90 11.60 -100 -0.85% 579,450 6,776,280 2,774,970 136.70 47.76 50 730
DLG 4.18 4.17 4.18 4.22 4.17 -10 -0.24% 2,265,630 9,492,930 1,188,691 58.56 12.80 - -
DMC 116.00 116.00 116.00 116.00 115.00 0 0.00% 22,860 2,633,750 4,028,386 198.44 20.95 16,770 350
DPM 22.40 22.45 22.40 22.60 22.35 +50 +0.22% 509,260 11,438,970 8,785,454 432.78 9.29 20,990 225,700
DPR 47.10 46.00 47.00 47.00 46.00 -1,100 -2.34% 75,760 3,498,450 1,845,740 90.92 8.56 400 860
DQC 48.30 51.60 48.80 51.60 48.80 +3,300 +6.83% 210,740 10,688,740 1,646,918 81.13 7.51 500 50,800
DRC 30.10 30.65 30.40 30.90 30.15 +550 +1.83% 361,540 11,052,940 3,640,993 179.36 8.99 120,390 -
DRH 31.25 32.90 31.50 33.00 30.50 +1,650 +5.28% 1,659,370 52,352,740 1,612,100 79.41 20 500 -
DRL 39.00 38.25 39.10 39.20 38.25 -750 -1.92% 680 26,610 363,375 17.90 8.06 - -
DSN 55.30 55.10 55.30 55.50 55.10 -200 -0.36% 6,880 379,790 665,774 32.80 8.65 - -
DTA 3.65 3.90 3.90 3.90 3.80 +250 +6.85% 112,080 437,100 58,500 2.88 291.95 - 200
DTL 26.70 26.70 26.70 0.00 0.00 0 0.00% - - 1,554,147 76.56 6.20 - -
DTT 9.50 9.50 9.50 0.00 0.00 0 0.00% - - 77,442 3.81 11.73 - -
DVP 70.50 70.40 70.40 70.40 69.00 -100 -0.14% 6,390 441,480 2,816,000 138.72 9.72 3,040 6,320
DXG 20.00 19.65 20.30 20.30 19.20 -350 -1.75% 4,717,890 93,247,660 4,967,501 244.70 5.55 52,240 18,500
DXV 4.40 4.50 4.50 4.50 4.31 +100 +2.27% 6,160 26,600 44,550 2.19 9.09 150 -
E1VFVN30 11.70 11.77 11.77 11.77 11.77 +70 +0.60% 4,100 48,260 - - - - -
EIB 11.50 11.70 11.45 11.85 11.30 +200 +1.74% 374,330 4,347,070 14,384,365 708.59 33.55 229,770 24,990
ELC 21.55 21.80 21.35 22.40 21.35 +250 +1.16% 117,600 2,566,230 1,034,941 50.98 9.97 - -
EMC 17.45 17.45 17.45 0.00 0.00 0 0.00% - - 200,204 9.86 155.54 - -
EVE 22.65 22.10 23.00 23.00 22.00 -550 -2.43% 169,440 3,805,750 927,753 45.70 10.85 - -
FCM 5.00 4.96 4.96 5.00 4.89 -40 -0.80% 94,150 464,310 203,360 10.02 5.38 6,000 10,000
FCN 21.75 21.20 21.75 21.95 21.15 -550 -2.53% 598,750 12,865,370 1,049,388 51.69 6.89 - -
FDC 26.35 26.20 25.05 26.20 25.05 -150 -0.57% 130 3,270 1,012,106 49.86 - - -
FIT 5.13 5.13 5.13 5.13 5.08 0 0.00% 1,783,070 9,110,240 1,306,766 64.37 10.78 1,110 -
FLC 7.36 7.38 7.38 7.44 7.36 +20 +0.27% 6,187,480 45,747,050 4,708,726 231.96 4.30 35,970 21,500
FMC 19.10 19.10 18.80 19.20 18.80 0 0.00% 22,990 438,220 573,000 28.23 5.61 800 1,700
FPT 42.60 42.10 42.60 42.60 42.00 -500 -1.17% 868,540 36,647,300 19,435,073 957.39 9.32 - 1,920
FTM 12.65 12.70 12.65 12.75 12.60 +50 +0.40% 151,420 1,914,830 635,000 31.28 16.78 - -
FTS 12.10 12.00 12.00 12.00 11.95 -100 -0.83% 27,830 333,220 1,192,523 58.74 7.64 - -
FUCTVGF1 10.70 10.70 10.70 10.70 10.70 0 0.00% 20 210 - - - - -
FUCVREIT 19.20 20.00 20.50 20.50 20.00 +800 +4.17% 1,250 25,470 - - - - -
GAS 58.10 56.80 57.10 57.80 56.80 -1,300 -2.24% 595,270 34,051,990 108,678,170 5,353.60 14.12 2,040 64,020
GDT 58.80 58.70 58.80 58.80 58.70 -100 -0.17% 60 3,530 874,442 43.08 7.06 - -
GIL 47.75 47.60 47.75 48.50 47.10 -150 -0.31% 23,150 1,100,290 661,160 32.57 8.45 - 9,570
GMC 29.50 29.40 29.50 29.50 28.80 -100 -0.34% 6,630 193,360 455,887 22.46 5.98 2,330 3,000
GMD 42.00 42.85 42.50 44.50 41.45 +850 +2.02% 4,664,040 201,359,530 7,688,673 378.75 17.19 - -
GSP 12.60 12.55 12.55 12.55 12.30 -50 -0.40% 5,280 65,900 376,500 18.55 7.64 200 -
GTA 13.90 13.90 13.90 13.90 13.90 0 0.00% 100 1,390 136,637 6.73 8.81 100 -
GTN 17.00 17.00 17.00 17.20 16.95 0 0.00% 1,275,530 21,738,290 4,250,000 209.36 107.66 67,580 280,640
HAG 8.80 9.00 8.80 9.00 8.77 +200 +2.27% 4,262,550 37,834,200 7,109,094 350.20 - 6,500 43,900
HAH 24.25 23.50 24.25 24.25 23.00 -750 -3.09% 29,600 692,610 531,645 26.19 4.33 650 200
HAI 3.78 3.85 3.80 3.87 3.78 +70 +1.85% 606,850 2,321,530 451,602 22.25 6.94 50,000 -
HAP 4.68 4.68 4.70 4.80 4.68 0 0.00% 19,000 89,270 259,605 12.79 26.62 - -
HAR 4.13 4.14 4.15 4.16 4.09 +10 +0.24% 533,790 2,194,890 400,655 19.74 37.80 3,000 -
HAS 8.43 8.79 8.55 8.99 8.45 +360 +4.27% 23,960 207,130 68,562 3.38 6.91 8,350 -
HAX 64.00 64.60 64.10 64.70 64.00 +600 +0.94% 88,480 5,673,030 919,357 45.29 9.63 31,760 580
HBC 62.90 62.20 62.30 63.10 62.20 -700 -1.11% 1,309,960 81,956,700 5,936,770 292.45 8.08 159,150 2,000
HCD 8.03 8.08 8.05 8.17 8.00 +50 +0.62% 275,790 2,225,240 109,080 5.37 5.25 30,000 -
HCM 44.50 44.00 44.50 45.20 43.30 -500 -1.12% 959,020 42,364,020 5,704,836 281.03 16.95 23,390 49,740
HDC 12.50 13.00 13.00 13.20 12.50 +500 +4.00% 132,500 1,709,900 567,093 27.94 7.79 - -
HDG 29.00 28.90 28.80 29.15 28.80 -100 -0.34% 78,740 2,278,360 2,194,990 108.13 10.40 - 50,000
HHS 4.32 4.35 4.32 4.50 4.32 +30 +0.69% 1,204,030 5,294,320 1,173,387 57.80 12.05 3,000 -
HID 3.94 3.80 3.94 4.03 3.77 -140 -3.55% 1,275,880 4,859,770 120,084 5.92 3.96 300 -
HLG 10.20 10.00 10.10 10.10 10.00 -200 -1.96% 440 4,440 442,254 21.79 3.34 - -
HMC 9.50 9.50 9.45 9.50 9.45 0 0.00% 5,110 48,500 199,500 9.83 2.83 - -
HNG 11.30 11.45 11.35 11.45 11.25 +150 +1.33% 1,156,520 13,146,750 8,783,798 432.70 - - 1,500
HOT 26.15 26.15 26.15 0.00 0.00 0 0.00% - - 209,198 10.31 22.59 - -
HPG 29.35 29.20 29.30 29.40 29.10 -150 -0.51% 1,846,100 53,910,010 36,913,067 1,818.38 3.12 192,000 21,590
HQC 3.60 3.56 3.60 3.64 3.45 -40 -1.11% 14,880,410 53,149,930 1,696,693 83.58 18.78 73,800 -
HRC 37.50 37.20 37.00 37.20 37.00 -300 -0.80% 720 26,740 1,123,686 55.35 131.39 - -
HSG 50.70 52.10 50.90 52.20 50.80 +1,400 +2.76% 3,933,110 202,385,230 10,420,000 513.30 5.38 519,080 320
HT1 21.00 21.30 21.35 21.60 20.90 +300 +1.43% 368,560 7,828,470 8,126,843 400.34 9.16 - 34,740
HTI 19.20 19.40 19.20 19.40 19.10 +200 +1.04% 41,830 803,480 484,014 23.84 6.23 5,740 17,340
HTL 43.00 43.00 43.00 0.00 0.00 0 0.00% - - 516,000 25.42 18.16 - -
HTV 15.90 15.70 16.30 16.30 14.85 -200 -1.26% 1,310 20,290 205,733 10.13 9.79 30 -
HU1 6.30 6.30 5.91 6.30 5.91 0 0.00% 2,540 15,020 63,000 3.10 18.18 - -
HU3 9.20 9.20 9.20 0.00 0.00 0 0.00% - - 91,999 4.53 4.65 - -
HVG 7.31 7.47 7.30 7.47 7.30 +160 +2.19% 436,900 3,237,590 1,658,626 81.71 - 500 28,000
HVX 4.40 4.40 4.40 4.40 4.40 0 0.00% 19,000 83,600 182,711 9.00 10.84 - 19,000
ICF 2.40 2.38 2.38 2.38 2.38 -20 -0.83% 640 1,520 30,481 1.50 - - -
IDI 6.01 6.10 6.11 6.15 6.01 +90 +1.50% 239,930 1,453,300 1,107,819 54.57 9.58 - -
IJC 9.80 9.85 10.00 10.20 9.80 +50 +0.51% 725,220 7,227,840 1,350,409 66.52 17.68 - -
IMP 57.00 57.20 56.10 57.40 56.10 +200 +0.35% 18,520 1,055,440 2,234,354 110.07 16.99 - -
ITA 3.54 3.52 3.53 3.54 3.50 -20 -0.56% 2,673,520 9,408,930 3,302,892 162.70 54.56 2,500 990
ITC 14.70 14.50 13.90 14.50 13.80 -200 -1.36% 99,240 1,410,420 995,372 49.03 27 - -
ITD 24.80 25.10 25.00 25.10 24.85 +300 +1.21% 67,870 1,692,180 478,487 23.57 6.61 - -
JVC 2.90 2.90 2.90 2.99 2.86 0 0.00% 163,070 473,810 326,250 16.07 - 64,140 -
KAC 15.50 16.50 15.10 16.50 15.00 +1,000 +6.45% 3,390 53,600 396,000 19.51 109.75 150 -
KBC 16.50 16.20 16.55 16.55 16.20 -300 -1.82% 3,607,550 58,802,110 7,610,115 374.88 12.11 29,380 246,810
KDC 44.00 43.60 44.30 45.40 43.30 -400 -0.91% 650,030 28,816,480 8,966,826 441.72 7.96 7,480 274,740
KDH 27.20 27.15 27.20 27.30 26.90 -50 -0.18% 167,330 4,536,830 6,353,097 312.96 13.95 - -
KHA 36.80 37.60 37.60 37.60 37.60 +800 +2.17% 110 4,140 530,924 26.15 10.24 110 -
KHP 10.70 10.60 10.60 10.75 10.55 -100 -0.93% 24,510 259,770 424,544 20.91 15.49 10 -
KMR 4.30 4.32 4.38 4.39 4.31 +20 +0.47% 29,130 126,260 245,712 12.10 27.80 - -
KPF 7.60 7.60 7.60 7.60 7.40 0 0.00% 5,100 38,160 130,416 6.42 18.49 - -
KSA 1.88 2.01 1.90 2.01 1.89 +130 +6.91% 6,119,630 12,232,550 187,789 9.25 25.17 50,000 -
KSB 51.30 53.70 52.00 53.70 51.30 +2,400 +4.68% 634,420 33,284,580 2,513,160 123.80 5.25 1,700 -
KSH 2.43 2.60 2.60 2.60 2.60 +170 +7.00% 202,920 527,590 76,586 3.77 - - -
L10 15.30 15.30 15.30 15.40 15.30 0 0.00% 3,750 57,590 149,787 7.38 4.68 2,100 100
LAF 11.20 10.50 10.60 10.80 10.50 -700 -6.25% 5,900 62,330 154,644 7.62 5.74 - -
LBM 36.75 36.90 36.05 37.00 34.50 +150 +0.41% 11,240 409,820 301,012 14.83 6.35 1,550 -
LCG 9.01 9.04 9.20 9.20 9.01 +30 +0.33% 564,380 5,112,380 689,297 33.96 9.66 - 2,330
LCM 0.92 0.92 0.92 0.93 0.90 +10 +1.09% 39,210 35,920 22,909 1.13 - - -
LDG 17.70 17.60 17.40 18.15 17.40 -100 -0.56% 1,991,870 35,425,180 1,557,596 76.73 8.17 - -
LGC 22.75 22.70 21.30 22.70 21.30 -50 -0.22% 80 1,740 4,377,803 215.66 12.80 - -
LGL 9.30 9.29 9.90 9.90 9.17 -10 -0.11% 42,830 396,330 321,376 15.83 23.80 - -
LHG 19.70 20.00 19.70 20.45 19.60 +300 +1.52% 78,530 1,580,180 520,209 25.63 3.28 - -
LIX 45.50 45.80 45.30 45.80 44.80 +300 +0.66% 55,570 2,507,060 1,483,920 73.10 9.02 - -
LM8 23.80 23.80 23.80 23.80 23.80 0 0.00% 730 17,370 223,451 11.01 3.76 - -
LSS 13.00 13.65 13.00 13.65 12.95 +650 +5.00% 721,180 9,617,500 955,500 47.07 5.90 - -
MBB 19.10 19.45 19.00 19.60 19.00 +350 +1.83% 2,157,830 41,890,270 33,312,811 1,641.03 10.50 150 2,220
MCG 3.91 4.18 3.91 4.18 3.79 +270 +6.91% 1,812,470 7,503,110 217,569 10.72 26.99 3,000 -
MCP 26.70 26.50 25.30 26.50 25.30 -200 -0.75% 1,100 29,030 398,894 19.65 16.10 - -
MDG 11.40 12.00 12.00 12.00 12.00 +600 +5.26% 10 120 123,897 6.10 18.79 - -
MHC 5.84 6.24 5.87 6.24 5.84 +400 +6.85% 1,060,990 6,506,220 204,267 10.06 6.98 4,700 -
MSN 43.00 42.80 42.60 43.80 42.60 -200 -0.47% 241,540 10,397,060 48,717,621 2,399.88 12.75 110,160 110,020
MWG 98.30 97.00 97.50 98.00 96.80 -1,300 -1.32% 244,610 23,749,840 14,920,042 734.98 8.51 - -
NAF 27.20 26.70 27.30 27.30 26.70 -500 -1.84% 87,310 2,358,680 801,000 39.46 17.20 - -
NBB 24.80 24.80 24.20 24.80 24.05 0 0.00% 9,750 238,800 1,583,442 78.00 19.21 - -
NCT 79.00 79.00 80.00 80.00 78.60 0 0.00% 19,960 1,576,700 2,067,093 101.83 7.96 20 300
NKG 31.55 31.70 31.25 31.70 31.25 +150 +0.48% 540,620 17,033,100 2,093,289 103.12 2.92 20,000 -
NLG 27.45 27.60 27.50 27.90 27.30 +150 +0.55% 329,840 9,101,320 3,922,360 193.22 12 14,270 -
NNC 79.00 80.00 79.00 80.00 78.40 +1,000 +1.27% 54,720 4,347,970 1,315,216 64.79 6.60 220 -
NSC 107.00 105.80 103.00 107.00 103.00 -1,200 -1.12% 1,190 124,840 1,616,997 79.66 9.04 220 -
NT2 28.00 27.60 28.00 28.10 27.55 -400 -1.43% 325,370 9,023,870 7,945,378 391.40 7.71 710 114,240
NTL 10.25 10.20 10.25 10.35 10.05 -50 -0.49% 498,950 5,072,950 622,097 30.65 7.87 20 2,600
NVL 67.20 67.10 67.30 67.50 67.00 -100 -0.15% 688,640 46,323,180 39,546,676 1,948.11 100.42 25,900 -
NVT 4.65 4.97 4.97 4.97 4.97 +320 +6.88% 77,230 383,830 449,785 22.16 67.70 - -
OGC 1.30 1.39 1.30 1.39 1.30 +90 +6.92% 8,646,120 11,985,140 417,000 20.54 - 30,000 -
OPC 46.00 46.00 45.50 46.00 45.50 0 0.00% 930 42,420 1,164,338 57.36 14.38 - 100
PAC 43.30 42.70 44.00 44.00 42.50 -600 -1.39% 99,040 4,256,730 1,984,342 97.75 15.31 1,200 5,100
PAN 41.00 41.00 41.00 41.00 41.00 0 0.00% 2,000 82,000 4,196,042 206.70 22.27 - 2,000
PC1 42.30 42.00 41.50 42.50 41.50 -300 -0.71% 62,220 2,631,180 3,161,024 155.72 12.38 59,820 100
PDN 68.00 67.40 64.20 67.40 64.20 -600 -0.88% 360 23,620 832,254 41.00 11.95 160 -
PDR 23.50 24.50 23.50 24.50 23.50 +1,000 +4.26% 854,980 20,516,850 4,944,344 243.56 18.12 - -
PET 11.25 11.15 11.35 11.40 11.15 -100 -0.89% 105,160 1,181,710 965,591 47.57 6.82 - -
PGC 13.70 13.80 13.70 13.80 13.60 +100 +0.73% 105,950 1,454,330 832,682 41.02 7.55 1,000 -
PGD 48.50 48.60 48.40 48.70 48.40 +100 +0.21% 40,200 1,951,970 4,373,906 215.46 26.04 - -
PGI 22.05 21.80 22.05 22.70 21.80 -250 -1.13% 41,260 909,670 1,547,238 76.22 13.69 - 2,000
PHR 33.90 31.90 33.50 33.50 31.75 -2,000 -5.90% 992,230 31,989,770 2,503,832 123.34 8.48 9,500 -
PIT 6.88 6.88 6.88 0.00 0.00 0 0.00% - - 97,766 4.82 11.92 - -
PJT 12.40 12.40 12.40 12.40 12.00 0 0.00% 2,350 28,390 190,470 9.38 4.21 780 -
PLX 59.00 58.10 58.20 58.90 57.60 -900 -1.53% 1,237,030 71,927,430 75,174,317 3,703.17 16.51 149,780 20
PNC 13.00 12.40 13.00 13.00 12.40 -600 -4.62% 420 5,340 133,912 6.60 73.13 - -
PNJ 95.90 97.00 95.90 97.50 95.90 +1,100 +1.15% 86,860 8,407,790 9,532,565 469.58 16.39 - 780
POM 15.40 16.45 15.40 16.45 15.35 +1,050 +6.82% 30,130 489,310 3,064,917 150.98 6.04 - -
PPC 20.40 19.80 20.20 20.40 19.80 -600 -2.94% 192,940 3,864,930 6,299,461 310.32 7.71 2,000 17,160
PPI 2.58 2.76 2.60 2.76 2.58 +180 +6.98% 1,453,350 3,992,250 133,282 6.57 - - -
PTB 135.10 136.00 135.00 136.50 135.00 +900 +0.67% 18,410 2,494,110 2,937,672 144.71 10.16 40 2,770
PTC 6.10 6.00 6.10 6.10 5.71 -100 -1.64% 8,250 47,430 108,000 5.32 - - -
PTL 3.26 3.10 3.26 3.26 3.09 -160 -4.91% 371,770 1,168,200 306,482 15.10 385.08 1,000 -
PVD 16.75 16.35 16.30 16.45 16.20 -400 -2.39% 2,062,420 33,640,490 6,259,600 308.35 - 188,100 94,950
PVT 14.00 13.70 13.85 14.05 13.65 -300 -2.14% 877,710 12,127,310 3,855,730 189.94 8.51 64,550 -
PXI 2.90 2.90 2.90 2.91 2.90 0 0.00% 7,520 21,820 87,000 4.29 - - -
PXS 10.50 10.20 10.35 10.40 10.20 -300 -2.86% 270,700 2,773,780 612,000 30.15 8.53 - -
PXT 3.58 3.60 3.60 3.64 3.50 +20 +0.56% 40,700 145,230 72,000 3.55 3.24 - -
QBS 9.66 9.60 9.68 9.70 9.45 -60 -0.62% 763,550 7,328,110 665,567 32.79 53.90 - 200
QCG 22.80 22.00 22.80 22.85 22.00 -800 -3.51% 354,350 7,980,780 6,052,841 298.17 88.97 1,000 65,500
RAL 133.00 133.00 133.00 133.00 129.90 0 0.00% 15,830 2,077,460 1,529,500 75.34 9.08 - -
RDP 16.90 16.90 17.10 17.50 16.90 0 0.00% 43,910 752,810 478,035 23.55 8.67 - -
REE 33.45 33.50 33.45 33.85 33.05 +50 +0.15% 766,600 25,544,890 10,386,706 511.66 7.58 120 -
RIC 8.56 9.10 9.00 9.10 9.00 +540 +6.31% 500 4,540 640,356 31.54 - - -
ROS 127.50 129.00 128.00 129.10 127.50 +1,500 +1.18% 5,372,130 688,530,110 55,470,000 2,732.51 127.66 812,500 -
S4A 19.50 19.10 19.10 19.10 19.10 -400 -2.05% 5,490 104,860 806,020 39.71 9.40 - -
SAB 191.00 189.50 193.60 193.60 188.00 -1,500 -0.79% 28,150 5,337,370 121,522,785 5,986.34 26.33 7,420 10,030
SAM 9.50 9.28 9.50 9.50 9.28 -220 -2.32% 273,300 2,557,780 1,672,584 82.39 31.04 - -
SAV 10.35 10.90 10.35 10.90 10.35 +550 +5.31% 5,450 58,180 121,596 5.99 26.27 - 60
SBA 13.50 13.35 13.75 13.75 13.35 -150 -1.11% 36,060 491,310 804,849 39.65 7.92 - -
SBT 28.45 29.35 28.45 29.40 28.40 +900 +3.16% 2,230,630 64,341,220 7,431,076 366.06 18.23 - 2,500
SBV 43.70 41.60 43.00 43.70 41.50 -2,100 -4.81% 47,220 2,018,420 851,968 41.97 7.88 30 -
SC5 30.30 30.30 28.60 30.30 28.20 0 0.00% 11,940 343,260 454,000 22.36 10.86 50 200
SCD 43.00 41.90 42.80 42.80 41.80 -1,100 -2.56% 4,350 183,530 355,213 17.50 13.99 - -
SCR 12.05 12.25 12.30 12.60 11.95 +200 +1.66% 9,163,060 112,356,300 2,792,013 137.54 15.24 12,000 4,000
SFC 27.95 27.00 28.95 28.95 27.00 -950 -3.40% 570 15,790 303,340 14.94 6.71 - -
SFG 13.20 13.00 13.00 13.10 12.90 -200 -1.52% 48,070 621,730 622,665 30.67 6.41 - -
SFI 29.00 30.30 29.00 30.30 29.00 +1,300 +4.48% 670 19,640 340,518 16.77 6.47 170 -
SGT 11.60 12.00 11.90 12.10 11.70 +400 +3.45% 85,250 1,018,640 888,019 43.74 6.37 16,100 17,730
SHA 9.38 9.31 9.38 9.41 9.27 -70 -0.75% 275,020 2,563,150 187,690 9.25 4.22 - -
SHI 8.61 8.59 8.61 8.70 8.55 -20 -0.23% 687,800 5,940,390 519,467 25.59 4.09 2,690 -
SHP 20.50 20.60 21.80 21.80 20.60 +100 +0.49% 4,800 100,080 1,930,430 95.10 13.70 - -
SII 25.10 23.35 25.10 26.75 23.35 -1,750 -6.97% 250 5,990 1,362,940 67.14 56.50 - -
SJD 31.70 32.80 33.00 33.50 32.10 +1,100 +3.47% 92,320 3,049,550 1,508,772 74.32 9.46 1,820 700
SJS 30.80 30.90 30.80 31.40 30.80 +100 +0.32% 286,170 8,894,750 3,060,396 150.76 18.58 - 5,000
SKG 67.30 68.20 67.90 68.50 67.60 +900 +1.34% 64,550 4,389,150 2,337,299 115.14 10.72 16,740 44,530
SMA 7.90 8.24 8.24 8.24 8.24 +340 +4.30% 300 2,470 132,829 6.54 65.69 - -
SMC 21.10 21.30 21.50 21.70 21.20 +200 +0.95% 75,000 1,609,580 894,584 44.07 1.33 200 -
SPM 16.30 16.20 15.75 16.20 15.75 -100 -0.61% 520 8,240 223,074 10.99 28.82 10 -
SRC 16.75 16.70 16.75 16.80 16.70 -50 -0.30% 24,370 408,630 468,658 23.09 6.30 - -
SRF 27.25 28.20 27.35 28.30 27.30 +950 +3.49% 33,070 922,720 687,005 33.84 6.83 10,500 -
SSC 62.50 62.80 62.50 62.80 59.90 +300 +0.48% 2,520 157,700 937,664 46.19 24.19 - -
SSI 26.25 26.00 26.30 26.50 25.90 -250 -0.95% 3,615,990 94,596,860 12,735,977 627.39 12.32 304,310 469,930
ST8 26.40 26.80 27.00 27.00 26.40 +400 +1.52% 1,630 43,200 530,253 26.12 10.82 - -
STB 12.40 12.30 12.40 12.45 12.25 -100 -0.81% 2,984,470 36,833,430 22,184,937 1,092.85 53.11 58,090 -
STG 31.90 31.50 32.10 32.60 31.50 -400 -1.25% 467,230 14,979,960 2,691,293 132.58 5.09 10 -
STK 17.45 17.90 17.45 17.90 17.45 +450 +2.58% 470 8,250 957,937 47.19 19.25 - -
STT 6.51 6.96 6.96 6.96 6.96 +450 +6.91% 330 2,300 55,680 2.74 - - -
SVC 51.90 52.50 52.00 52.50 50.90 +600 +1.16% 72,650 3,746,390 1,311,214 64.59 10.47 2,080 16,000
SVI 45.70 43.00 43.00 43.00 43.00 -2,700 -5.91% 1,000 43,000 550,750 27.13 7.87 - 1,000
SVT 8.80 8.80 8.80 0.00 0.00 0 0.00% - - 92,637 4.56 41.36 - -
SZL 35.00 35.45 35.20 35.45 34.90 +450 +1.29% 13,660 481,740 644,867 31.77 5.80 9,140 1,500
TAC 51.50 51.60 52.90 52.90 51.50 +100 +0.19% 5,100 262,720 1,664,943 82.02 12.53 - -
TBC 23.50 23.50 23.20 23.50 23.20 0 0.00% 6,500 152,450 1,492,250 73.51 12.62 - 430
TCD 0.00 15.50 12.80 16.90 12.80 +15,500 +0.00% 4,343,680 60,653,040 503,518 24.80 - 120,600 -
TCH 21.30 21.40 21.40 21.60 21.35 +100 +0.47% 2,658,760 57,001,560 7,768,072 382.66 15.10 21,710 -
TCL 29.90 29.85 28.60 29.85 28.50 -50 -0.17% 1,040 30,010 625,175 30.80 6.50 120 -
TCM 33.10 32.80 33.40 33.50 32.60 -300 -0.91% 803,140 26,409,310 1,610,464 79.33 11.62 - 19,820
TCO 10.90 10.75 10.15 10.75 10.15 -150 -1.38% 80 850 190,392 9.38 7.18 - -
TCR 4.00 3.99 4.09 4.09 3.90 -10 -0.25% 19,110 75,370 181,246 8.93 - - -
TCT 51.50 51.50 51.50 51.50 50.50 0 0.00% 3,720 188,380 658,582 32.44 8.81 - 490
TDC 8.15 8.18 8.15 8.20 8.09 +30 +0.37% 183,550 1,489,180 818,000 40.30 6.28 - -
TDH 17.40 17.00 17.30 17.50 16.85 -400 -2.30% 1,271,850 21,772,900 1,206,802 59.45 8.93 4,100 2,710
TDW 27.90 29.70 27.90 29.75 27.90 +1,800 +6.45% 120 3,550 252,450 12.44 11.86 - -
THG 49.50 50.40 49.00 50.40 49.00 +900 +1.82% 56,030 2,765,710 604,795 29.79 5.52 - -
TIC 12.10 12.55 12.75 12.75 12.55 +450 +3.72% 100 1,260 279,651 13.78 8.27 - -
TIE 11.80 11.80 11.80 12.00 11.80 0 0.00% 10,230 120,720 112,925 5.56 35.24 2,000 -
TIP 16.10 16.10 16.10 16.10 16.00 0 0.00% 14,080 226,280 418,651 20.62 7.14 - 7,070
TIX 38.40 38.40 38.40 0.00 0.00 0 0.00% - - 921,600 45.40 8.21 - -
TLG 103.80 103.80 103.80 103.80 103.80 0 0.00% 160 16,610 3,976,855 195.90 16.18 160 -
TLH 12.60 12.60 12.55 12.65 12.55 0 0.00% 256,740 3,232,050 1,048,138 51.63 2.27 - -
TMP 30.00 30.20 30.20 30.20 30.20 +200 +0.67% 10 300 2,114,000 104.14 11.10 - 10
TMS 57.00 57.50 57.00 58.00 57.00 +500 +0.88% 4,900 280,820 1,986,881 97.88 9.43 - -
TMT 11.95 11.90 11.80 11.95 11.60 -50 -0.42% 11,480 135,680 438,848 21.62 22.62 1,500 500
TNA 53.80 54.50 54.00 54.80 53.30 +700 +1.30% 27,280 1,474,130 531,910 26.20 4.38 5,050 -
TNC 12.40 12.20 11.65 12.20 11.65 -200 -1.61% 1,700 19,820 234,850 11.57 10.06 - -
TNT 3.09 3.30 3.12 3.30 3.00 +210 +6.80% 977,830 3,192,410 84,150 4.15 29.78 - -
TPC 8.61 9.20 9.20 9.21 9.20 +590 +6.85% 12,050 110,910 195,674 9.64 6.95 - -
TRA 105.00 105.10 104.00 105.90 104.00 +100 +0.10% 4,350 456,970 4,356,781 214.62 16.98 - 500
TRC 30.70 30.50 30.50 30.90 30.40 -200 -0.65% 96,270 2,945,770 888,313 43.76 8.12 - -
TS4 8.20 8.20 8.18 8.20 8.18 0 0.00% 110 900 131,623 6.48 14.35 - -
TSC 3.47 3.40 3.47 3.47 3.35 -70 -2.02% 776,270 2,636,190 502,003 24.73 - 300 -
TTF 8.36 8.36 8.36 8.50 8.30 0 0.00% 167,310 1,395,640 1,171,181 57.69 - - -
TV1 19.20 18.80 19.40 19.50 18.80 -400 -2.08% 5,410 103,230 501,797 24.72 13.87 - -
TVS 9.80 10.05 10.00 10.10 10.00 +250 +2.55% 6,560 65,950 496,055 24.44 4.60 - -
TYA 11.15 11.10 10.95 11.10 10.95 -50 -0.45% 5,110 56,210 340,554 16.78 8.12 - 10
UDC 3.65 3.76 3.64 3.82 3.62 +110 +3.01% 190,580 714,140 130,495 6.43 22.56 - -
UIC 31.20 32.70 31.20 32.80 31.05 +1,500 +4.81% 5,360 167,680 261,600 12.89 4.16 310 2,000
VAF 14.10 14.10 14.10 0.00 0.00 0 0.00% - - 531,081 26.16 11.22 - -
VCB 37.10 36.70 37.05 37.25 36.70 -400 -1.08% 1,241,870 45,832,800 132,038,107 6,504.34 16.42 64,830 303,160
VCF 167.40 179.00 167.00 179.00 167.00 +11,600 +6.93% 270 45,210 4,757,665 234.37 12.75 260 10
VFG 71.10 71.10 71.00 71.10 70.00 0 0.00% 14,800 1,045,300 1,299,952 64.04 9.26 410 4,740
VHC 55.30 56.50 55.70 57.00 55.50 +1,200 +2.17% 217,470 12,290,180 5,215,056 256.90 9.27 17,000 15,290
VHG 2.46 2.49 2.46 2.56 2.43 +30 +1.22% 1,840,830 4,622,220 373,500 18.40 - 80,000 -
VIC 40.05 40.50 40.10 40.50 40.00 +450 +1.12% 724,620 29,103,010 106,827,172 5,262.42 56.01 94,500 278,180
VID 8.10 7.80 7.90 8.14 7.80 -300 -3.70% 27,570 218,210 199,078 9.81 2.03 - 3,920
VIP 7.25 7.21 7.20 7.30 7.15 -40 -0.55% 145,900 1,051,520 493,675 24.32 6 - -
VIS 23.80 23.50 23.80 23.80 23.50 -300 -1.26% 6,090 144,920 1,156,676 56.98 14.10 - 90
VJC 126.00 126.80 126.10 127.00 126.10 +800 +0.63% 303,420 38,431,950 40,878,806 2,013.73 15.15 63,320 35,600
VMD 30.00 30.00 30.00 30.00 30.00 0 0.00% 1,170 35,100 358,208 17.65 15.86 - 870
VNE 10.00 10.05 10.10 10.15 10.00 +50 +0.50% 269,960 2,723,540 892,782 43.98 24.96 - -
VNG 10.70 10.50 10.50 10.80 10.40 -200 -1.87% 66,210 704,760 789,653 38.90 20.51 - -
VNL 22.10 22.15 21.50 22.15 21.50 +50 +0.23% 1,510 32,720 199,350 9.82 8.01 - -
VNM 150.00 152.00 149.50 152.00 149.50 +2,000 +1.33% 427,910 64,328,540 220,604,168 10,867.20 17.87 184,130 68,720
VNS 21.40 21.80 21.95 21.95 21.30 +400 +1.87% 44,720 964,350 1,479,330 72.87 4.90 - -
VOS 1.03 1.04 1.03 1.04 1.03 +10 +0.97% 19,410 20,030 145,600 7.17 - - -
VPH 11.30 11.40 11.30 11.45 11.30 +100 +0.88% 225,860 2,572,240 604,007 29.75 8.81 - -
VPK 12.20 12.20 12.20 12.20 12.20 0 0.00% 200 2,440 97,600 4.81 - - -
VPS 20.95 20.50 20.50 20.50 19.50 -450 -2.15% 260 5,130 501,446 24.70 5.56 - -
VRC 29.30 31.30 29.30 31.35 29.30 +2,000 +6.83% 245,910 7,586,600 453,999 22.36 285.09 1,300 -
VSC 56.80 56.80 57.40 57.40 56.60 0 0.00% 54,790 3,114,640 2,587,646 127.47 10.19 - 2,810
VSH 17.30 17.00 17.20 17.20 16.70 -300 -1.73% 128,830 2,194,780 3,506,101 172.71 11.17 85,840 -
VSI 15.15 15.15 15.15 0.00 0.00 0 0.00% - - 199,980 9.85 6.50 - -
VTB 15.20 15.55 15.20 15.60 14.80 +350 +2.30% 1,440 21,590 168,010 8.28 9.52 440 -
VTO 8.41 8.41 8.45 8.45 8.40 0 0.00% 137,370 1,156,070 663,269 32.67 8.66 - -
合計 1,786,566,301 88,008.19 7,086,900 3,795,030

※取引値の単位は1000VNDです。
※通貨単位VNDはベトナムドンです。
※配当や無償増資、有償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150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)。