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

2017/03/24 14:54VNT(ベトナムタイム)
VN インデックス
(10分ディレイ表示)
722.14
+2.58/+0.36%
売買高 200,241,730 株
(前日比 +13.21%)
売買高(相対取引を含む) 213,602,596 株
(前日比 +12.56%)
値上がり銘柄数 126
値下がり銘柄数 136
変わらず銘柄数 63
総銘柄数 325
売買代金 3,645,400 百万VND
(前日比 +5.11%)
売買代金(相対取引を含む) 4,385,935 百万VND
(前日比 +16.28%)
VN30 691.76 +2.44 +0.35%
VNMID 900.90 -3.88 -0.43%
VNSML 815.65 +1.46 +0.18%
VN100 677.83 +1.17 +0.17%
VNALL 687.12 +1.22 +0.18%
VNX Allshare 1,049.50 +3.10 +0.3%
前日終値 719.56 (03/23) 
始値 722.42
高値 724.36
安値 719.95
年初来高値 722.14 (03/24) 
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 7,399,260 株
金額 342,204 (百万VND)
株数 7,297,090 株
金額 178,378 (百万VND)
株数 102,170 株
金額 163,826 (百万VND)
+0.37 -0.10 -0.52 +0.62 +0.28 -0.68
+0.24 +0.05 +0.44 -0.12 -0.43 - -
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(2017/03/24 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 24.25 24.10 24.30 24.45 24.05 -150 -0.62% 583,700 14,125,020 1,372,856 67.30 8.72 - 71,200
AAM 10.00 10.20 10.00 10.20 10.00 +200 +2.00% 22,320 226,900 101,344 4.97 41.48 2,900 -
ABT 41.00 40.95 40.50 41.00 40.00 -50 -0.12% 6,890 275,980 470,813 23.08 9.89 540 -
ACC 29.60 29.60 29.60 29.70 29.60 0 0.00% 100 2,970 296,000 14.51 7.17 20 -
ACL 8.75 8.50 8.50 8.50 8.50 -250 -2.86% 1,550 13,180 193,797 9.50 7.38 - -
ADS 22.75 22.65 22.75 22.80 22.45 -100 -0.44% 203,870 4,614,210 382,184 18.73 10.23 - -
AGF 9.47 9.49 9.30 9.50 9.20 +20 +0.21% 5,430 50,180 266,761 13.08 58.37 - -
AGM 10.15 10.20 10.20 10.20 10.20 +50 +0.49% 490 5,000 185,640 9.10 31.51 - -
AGR 4.05 4.33 4.30 4.33 4.10 +280 +6.91% 2,756,960 11,832,830 914,496 44.83 - 1,400 -
AMD 13.40 13.40 13.45 13.50 13.20 0 0.00% 245,620 3,281,840 869,370 42.62 15.37 - -
ANV 8.28 8.28 8.28 8.28 8.20 0 0.00% 8,390 69,410 543,211 26.63 27.62 - -
APC 24.10 25.75 24.00 25.75 24.00 +1,650 +6.85% 394,180 9,947,710 303,954 14.90 6.83 19,000 14,000
APG 5.50 5.88 5.50 5.88 5.50 +380 +6.91% 268,480 1,514,700 79,550 3.90 668.89 - -
ASM 15.65 15.65 15.65 16.00 15.65 0 0.00% 1,718,720 27,087,270 3,442,059 168.73 16.18 - -
ASP 4.00 3.98 3.90 3.98 3.90 -20 -0.50% 1,130 4,430 148,611 7.28 7.61 - -
ATG 2.41 2.30 2.41 2.41 2.29 -110 -4.56% 348,770 806,070 35,006 1.72 5.60 - -
BBC 118.00 117.90 118.00 119.60 117.90 -100 -0.08% 1,140 134,550 1,818,110 89.12 22.23 130 -
BCE 6.30 6.30 6.30 6.31 6.24 0 0.00% 65,960 415,480 189,000 9.26 14.88 - -
BCG 4.87 5.00 4.87 5.00 4.87 +130 +2.67% 791,380 3,890,220 540,029 26.47 11.82 - 24,000
BCI 24.70 24.80 24.70 24.80 24.70 +100 +0.40% 3,210 79,600 2,150,660 105.42 68.29 - -
BFC 35.50 35.10 35.30 35.80 34.80 -400 -1.13% 363,060 12,784,750 2,006,597 98.36 6.49 1,900 -
BGM 1.12 1.05 1.05 1.05 1.05 -70 -6.25% 171,210 179,770 48,042 2.35 103.24 - -
BHN 87.20 87.30 88.00 89.50 87.00 +100 +0.11% 11,610 1,018,500 20,236,140 991.97 27.87 - -
BHS 13.10 12.95 13.10 13.25 12.95 -150 -1.15% 1,397,290 18,249,460 1,677,170 82.21 5.74 - 5,860
BIC 39.65 39.65 39.65 0.00 0.00 0 0.00% - - 4,650,029 227.94 36.26 - -
BID 17.45 17.90 17.65 17.90 17.40 +450 +2.58% 8,242,990 145,594,840 61,195,004 2,999.76 9.69 440,400 500
BMC 20.30 21.60 20.50 21.70 20.40 +1,300 +6.40% 112,440 2,429,380 267,681 13.12 26.39 - 1,700
BMI 27.10 27.10 27.20 27.20 26.60 0 0.00% 11,530 312,100 2,475,694 121.36 11.33 10,000 4,500
BMP 197.90 198.00 197.90 198.20 196.50 +100 +0.05% 46,630 9,219,210 9,004,739 441.41 14.45 23,890 13,180
BRC 10.80 10.80 10.80 10.80 10.80 0 0.00% 30 320 133,650 6.55 5.84 - -
BSI 12.30 12.40 12.20 13.00 12.20 +100 +0.81% 7,120 88,260 1,118,653 54.84 9.37 - 100
BTP 13.75 13.35 13.65 13.65 13.35 -400 -2.91% 23,430 316,600 807,483 39.58 7.04 2,400 11,690
BTT 40.00 42.00 40.00 42.00 38.10 +2,000 +5.00% 6,630 275,080 445,191 21.82 13.78 - -
BVH 60.20 60.60 60.90 61.30 60.60 +400 +0.66% 337,960 20,630,240 41,236,569 2,021.40 31.22 32,340 2,200
C32 51.50 51.50 51.60 52.50 51.50 0 0.00% 187,710 9,725,500 576,800 28.27 5.94 400 -
C47 8.30 8.21 8.35 8.39 8.20 -90 -1.08% 15,270 125,980 139,735 6.85 10.28 - -
CAV 63.10 62.60 63.10 64.00 62.60 -500 -0.79% 57,140 3,611,200 3,605,760 176.75 7.91 - 9,600
CCI 11.35 11.35 11.35 0.00 0.00 0 0.00% - - 199,092 9.76 7.72 - -
CCL 2.81 2.76 2.89 2.89 2.76 -50 -1.78% 70,410 196,330 97,980 4.80 19.13 - -
CDC 13.50 13.60 13.50 14.00 13.50 +100 +0.74% 21,280 291,640 213,607 10.47 12.98 - -
CDO 4.36 4.50 4.38 4.50 4.37 +140 +3.21% 636,840 2,814,870 141,772 6.95 3.65 - -
CHP 22.90 22.60 22.60 22.60 22.50 -300 -1.31% 36,340 818,840 2,847,589 139.59 11.19 - 9,000
CIG 2.30 2.25 2.30 2.32 2.17 -50 -2.17% 1,690 3,810 70,965 3.48 11.27 20 -
CII 37.50 38.00 37.50 39.15 37.50 +500 +1.33% 3,087,670 119,493,230 9,168,136 449.42 9.73 56,180 131,900
CLC 60.40 60.50 60.50 62.00 58.50 +100 +0.17% 10,280 610,220 792,782 38.86 7.10 7,230 10
CLG 4.04 3.90 3.95 3.99 3.90 -140 -3.47% 5,880 23,050 82,485 4.04 7.42 - -
CLL 26.25 26.70 26.25 26.70 26.20 +450 +1.71% 22,610 594,720 907,800 44.50 10.98 - -
CLW 20.00 19.00 18.60 19.00 18.60 -1,000 -5.00% 1,970 37,310 247,000 12.11 18.17 - -
CMG 15.20 15.20 15.30 15.30 15.20 0 0.00% 7,330 111,720 1,006,889 49.36 8.75 - -
CMT 13.00 13.00 13.00 13.00 13.00 0 0.00% 100 1,300 94,684 4.64 10.98 100 -
CMV 20.00 20.00 20.00 0.00 0.00 0 0.00% - - 242,078 11.87 9.04 - -
CMX 3.90 3.95 3.70 3.95 3.70 +50 +1.28% 510 1,890 52,224 2.56 - - -
CNG 33.40 32.45 33.40 33.45 32.00 -950 -2.84% 29,090 939,900 876,139 42.95 8.04 310 -
COM 65.10 69.50 69.30 69.50 69.30 +4,400 +6.76% 110 7,630 981,384 48.11 8.38 - -
CSM 20.10 19.90 20.05 20.20 19.75 -200 -1.00% 289,900 5,788,030 2,062,143 101.09 6.76 - 4,000
CSV 29.50 29.50 29.50 29.50 28.90 0 0.00% 47,730 1,388,660 1,303,900 63.92 7.71 1,500 -
CTD 203.50 206.00 204.00 207.50 204.00 +2,500 +1.23% 274,460 56,508,240 15,858,569 777.38 7.48 122,970 1,740
CTG 18.50 18.70 18.60 18.85 18.50 +200 +1.08% 2,471,790 46,286,830 69,627,665 3,413.12 10.10 170,000 1,550
CTI 28.75 28.95 28.40 29.40 28.40 +200 +0.70% 512,210 14,928,220 1,244,850 61.02 9.54 490 8,120
CYC 4.20 3.91 4.19 4.19 3.91 -290 -6.90% 110 430 35,372 1.73 10.59 - -
D2D 41.10 41.40 41.50 42.20 41.10 +300 +0.73% 18,670 774,300 441,116 21.62 7.60 5,000 -
DAG 13.15 12.90 13.15 13.35 12.80 -250 -1.90% 273,900 3,571,250 540,304 26.49 9.51 - -
DAH 7.05 7.03 7.05 7.05 6.97 -20 -0.28% 195,810 1,374,600 240,426 11.79 7.87 - -
DAT 21.70 21.70 21.70 0.00 0.00 0 0.00% - - 826,770 40.53 32.06 - -
DCL 23.65 23.30 23.80 23.80 23.30 -350 -1.48% 115,910 2,726,930 1,312,555 64.34 10.69 260 -
DCM 10.90 10.55 10.80 10.95 10.40 -350 -3.21% 1,388,350 14,807,350 5,585,170 273.78 9.31 - 400,000
DGW 17.25 17.15 17.25 17.30 17.00 -100 -0.58% 211,580 3,622,240 679,145 33.29 7.80 - 1,000
DHA 30.40 30.80 30.60 30.90 30.50 +400 +1.32% 91,090 2,802,800 463,885 22.74 9.30 - -
DHC 33.50 33.50 34.50 34.50 33.20 0 0.00% 39,580 1,325,490 857,084 42.01 8.80 30 8,250
DHG 125.10 125.00 126.00 126.00 123.50 -100 -0.08% 53,160 6,613,870 10,895,541 534.10 15.36 - -
DHM 5.22 5.22 5.23 5.29 5.20 0 0.00% 488,630 2,553,720 131,247 6.43 9.78 - -
DIC 7.40 7.30 7.60 7.60 7.30 -100 -1.35% 24,300 178,190 190,417 9.33 12.24 - -
DIG 9.13 9.10 9.12 9.23 9.05 -30 -0.33% 283,630 2,591,270 2,167,573 106.25 24.81 - -
DLG 3.06 3.09 3.06 3.11 3.06 +30 +0.98% 1,789,520 5,520,510 880,829 43.18 10.02 11,500 420,880
DMC 87.70 90.20 87.70 92.00 87.50 +2,500 +2.85% 97,150 8,771,560 3,132,417 153.55 16.01 78,600 270
DPM 24.15 24.10 24.20 24.30 24.05 -50 -0.21% 775,910 18,734,340 9,431,156 462.31 8.34 228,960 129,590
DPR 40.80 40.80 40.95 40.95 39.80 0 0.00% 44,860 1,804,020 1,637,091 80.25 10.25 1,090 -
DQC 53.30 52.80 54.30 54.30 52.80 -500 -0.94% 21,500 1,142,800 1,685,218 82.61 7.78 20 -
DRC 33.00 32.00 33.00 33.10 31.70 -1,000 -3.03% 820,320 26,469,690 3,801,363 186.34 8.84 163,160 70,650
DRH 25.45 24.70 25.30 25.30 24.65 -750 -2.95% 331,580 8,228,270 1,210,300 59.33 35.09 - 80,000
DRL 39.40 39.00 39.40 39.40 39.00 -400 -1.02% 4,000 156,400 370,500 18.16 10.90 - -
DSN 60.70 60.60 60.70 60.70 60.30 -100 -0.16% 9,950 602,820 732,230 35.89 8.92 3,900 2,000
DTA 2.39 2.55 2.55 2.55 2.55 +160 +6.69% 136,070 346,980 38,250 1.88 182.53 - -
DTL 28.10 28.20 28.10 28.20 28.10 +100 +0.36% 3,000 84,400 1,641,459 80.46 9.22 - 1,000
DTT 10.00 10.00 9.35 10.00 9.35 0 0.00% 80 750 81,518 4.00 10.77 - -
DVP 71.40 71.40 71.30 71.40 71.00 0 0.00% 1,660 117,910 2,856,000 140.00 9.96 1,540 500
DXG 18.50 18.20 18.60 18.90 18.10 -300 -1.62% 3,916,550 71,505,530 4,604,437 225.71 5.15 24,000 353,940
DXV 4.73 4.73 4.73 0.00 0.00 0 0.00% - - 46,827 2.30 8.66 - -
E1VFVN30 11.18 11.32 11.27 11.32 11.27 +140 +1.25% 1,830 20,680 - - - - -
EIB 12.30 11.80 12.20 12.30 11.80 -500 -4.07% 492,430 5,921,720 14,507,308 711.14 48.95 - 14,900
ELC 24.10 24.10 24.10 24.20 23.80 0 0.00% 114,450 2,748,880 1,120,032 54.90 10.74 - -
EMC 14.50 15.50 13.90 15.50 13.90 +1,000 +6.90% 100 1,530 177,832 8.72 118.36 - -
EVE 22.00 22.00 22.00 22.45 22.00 0 0.00% 126,980 2,804,450 923,555 45.27 8.95 - -
FCM 5.89 5.88 5.89 5.90 5.84 -10 -0.17% 21,670 127,180 241,080 11.82 6.05 - 1,500
FCN 20.60 20.50 20.60 20.80 20.40 -100 -0.49% 431,440 8,900,580 1,014,738 49.74 6.27 - -
FDC 27.60 28.00 27.50 28.00 27.50 +400 +1.45% 60 1,660 1,081,640 53.02 - - -
FIT 4.79 4.68 4.80 4.80 4.68 -110 -2.30% 2,306,730 10,933,000 1,192,138 58.44 8.22 27,020 20,000
FLC 8.20 8.15 8.27 8.35 8.04 -50 -0.61% 23,512,300 191,933,020 5,200,016 254.90 4.74 28,840 220,000
FMC 19.25 19.40 19.25 19.50 19.25 +150 +0.78% 49,560 959,490 582,000 28.53 5.55 2,900 5,480
FPT 48.00 47.70 48.40 49.00 47.45 -300 -0.63% 1,937,460 93,211,050 21,910,723 1,074.06 10.43 - -
FTM 13.30 13.40 13.60 13.60 13.20 +100 +0.75% 154,820 2,064,970 670,000 32.84 16.42 - -
FTS 12.95 13.10 12.90 13.25 12.90 +150 +1.16% 98,620 1,284,960 1,183,503 58.01 7.98 - -
FUCTVGF1 12.50 12.50 12.50 0.00 0.00 0 0.00% - - - - - - -
FUCVREIT 37.50 35.00 37.50 37.50 34.90 -2,500 -6.67% 2,770 97,280 - - - - -
GAS 53.20 54.50 53.40 54.50 53.40 +1,300 +2.44% 516,030 27,828,730 104,277,470 5,111.64 14.49 30,930 50,400
GDT 58.90 58.90 58.90 58.90 58.90 0 0.00% 10 590 877,598 43.02 8.27 - -
GIL 50.70 50.00 50.70 51.00 49.50 -700 -1.38% 105,700 5,283,380 694,496 34.04 8.93 - -
GMC 29.90 29.90 30.30 30.30 29.90 0 0.00% 60,450 1,813,450 463,640 22.73 5.91 10 -
GMD 35.00 35.25 35.20 35.50 34.40 +250 +0.71% 704,630 24,619,490 6,324,988 310.05 13.98 - 8,290
GSP 11.95 12.00 11.95 12.50 11.95 +50 +0.42% 15,670 188,100 360,000 17.65 7.01 2,190 -
GTA 12.50 12.60 12.50 12.70 12.50 +100 +0.80% 4,300 53,750 123,858 6.07 8.45 - -
GTN 15.85 14.80 15.20 16.00 14.75 -1,050 -6.62% 1,091,460 16,346,800 3,700,000 181.37 164.31 14,310 409,100
HAG 10.10 9.90 10.10 10.35 9.70 -200 -1.98% 12,781,710 127,403,580 7,820,003 383.33 - 89,370 -
HAH 39.30 38.60 38.80 39.30 38.30 -700 -1.78% 1,810 69,910 873,255 42.81 6.77 90 -
HAI 3.80 3.78 3.80 3.82 3.74 -20 -0.53% 763,800 2,881,810 443,391 21.73 7.08 2,100 133,450
HAP 3.40 3.40 3.40 3.40 3.38 0 0.00% 65,470 222,270 188,602 9.25 13.73 - 7,600
HAR 3.45 3.45 3.45 3.52 3.45 0 0.00% 829,790 2,897,210 333,879 16.37 18.39 - -
HAS 7.32 7.47 7.35 7.78 7.35 +150 +2.05% 29,500 218,940 58,266 2.86 3.94 190 -
HAX 54.90 56.50 55.90 56.50 54.90 +1,600 +2.91% 171,250 9,579,390 804,082 39.42 8.29 52,000 1,600
HBC 55.50 55.60 55.40 56.30 54.30 +100 +0.18% 1,750,000 96,396,150 5,306,823 260.14 8.27 18,870 15,400
HCD 7.52 7.58 7.52 7.66 7.50 +60 +0.80% 545,470 4,138,820 - - 5.10 - -
HCM 32.30 32.05 32.40 32.50 32.00 -250 -0.77% 227,710 7,338,290 4,075,330 199.77 13.49 - -
HDC 10.80 10.75 10.80 10.90 10.75 -50 -0.46% 286,980 3,112,310 468,942 22.99 7.63 - -
HDG 28.00 28.70 28.50 28.85 28.20 +700 +2.50% 131,200 3,746,880 2,179,800 106.85 9.86 - -
HHS 3.89 3.89 3.92 3.92 3.86 0 0.00% 1,585,540 6,157,330 1,049,304 51.44 7.12 1,010 11,000
HID 6.18 5.75 6.10 6.15 5.75 -430 -6.96% 92,320 545,000 181,706 8.91 9.21 - -
HLG 9.60 9.89 9.60 9.89 9.60 +290 +3.02% 520 4,990 437,389 21.44 3 510 -
HMC 10.50 10.55 10.65 10.65 10.40 +50 +0.48% 8,040 84,220 221,550 10.86 3.44 - -
HNG 11.75 11.75 12.00 12.30 11.40 0 0.00% 3,596,860 42,326,930 9,013,941 441.86 - 80 2,820
HOT 24.60 23.05 22.95 23.10 22.95 -1,550 -6.30% 180 4,140 184,399 9.04 18.52 - -
HPG 42.75 43.05 43.00 43.10 42.75 +300 +0.70% 2,938,830 126,210,610 36,281,061 1,778.48 4.99 1,039,160 9,440
HQC 2.63 2.62 2.64 2.68 2.61 -10 -0.38% 7,593,840 20,036,020 1,117,690 54.79 9.76 - 2,500
HRC 37.00 37.00 37.00 0.00 0.00 0 0.00% - - 1,117,645 54.79 106.61 - -
HSG 47.10 47.75 47.10 48.30 46.90 +650 +1.38% 1,264,070 60,293,450 9,384,777 460.04 4.51 181,170 52,000
HT1 23.45 23.00 23.75 23.75 22.50 -450 -1.92% 485,190 11,297,770 8,775,464 430.17 9.50 57,440 251,610
HTI 17.60 17.90 17.90 18.30 17.60 +300 +1.70% 83,960 1,502,180 446,591 21.89 6.99 10,000 2,000
HTL 49.90 49.90 49.90 0.00 0.00 0 0.00% - - 598,800 29.35 11 - -
HTV 16.15 16.20 16.00 16.20 15.60 +50 +0.31% 1,510 24,160 212,285 10.41 9.33 120 -
HU1 6.03 6.45 6.10 6.45 6.05 +420 +6.97% 42,310 271,660 64,500 3.16 16.85 - -
HU3 8.18 8.00 8.75 8.75 8.00 -180 -2.20% 15,030 122,600 80,000 3.92 5.36 - -
HVG 6.80 6.86 6.80 6.90 6.75 +60 +0.88% 626,680 4,250,550 1,523,183 74.67 - 41,390 15,000
HVX 5.15 5.15 5.15 0.00 0.00 0 0.00% - - 213,855 10.48 13.23 - -
ICF 2.50 2.60 2.33 2.64 2.33 +100 +4.00% 2,120 5,090 33,298 1.63 - - -
IDI 4.52 4.75 4.51 4.80 4.51 +230 +5.09% 878,040 4,094,880 862,646 42.29 6.66 - -
IJC 8.40 8.40 8.40 0.00 0.00 0 0.00% - - 2,303,234 112.90 16.71 - -
IMP 60.20 60.80 62.00 62.00 60.80 +600 +1.00% 19,510 1,198,410 2,374,978 116.42 17.46 - -
ITA 4.05 4.20 4.05 4.28 4.04 +150 +3.70% 26,971,000 112,610,190 3,940,951 193.18 67.99 409,630 -
ITC 13.20 13.30 13.20 13.30 13.00 +100 +0.76% 157,860 2,087,740 912,996 44.75 35.17 - -
ITD 26.10 26.00 26.00 26.50 26.00 -100 -0.38% 67,100 1,754,670 495,644 24.30 5.46 - -
JVC 3.49 3.48 3.48 3.49 3.48 -10 -0.29% 34,330 119,490 391,501 19.19 - 2,000 -
KAC 11.35 12.10 12.10 12.10 12.05 +750 +6.61% 29,910 361,760 290,400 14.24 76.47 - -
KBC 14.60 14.65 14.65 14.75 14.55 +50 +0.34% 1,817,150 26,612,180 6,881,987 337.35 12.29 132,840 -
KDC 41.55 41.50 42.00 42.50 41.10 -50 -0.12% 770,270 32,091,910 8,534,937 418.38 7.46 98,500 13,610
KDH 24.20 24.20 24.00 24.30 24.00 0 0.00% 42,500 1,027,910 5,662,797 277.59 12.10 11,000 14,000
KHA 36.00 36.00 36.00 0.00 0.00 0 0.00% - - 508,331 24.92 10.06 - -
KHP 11.25 11.25 11.30 11.40 11.25 0 0.00% 128,000 1,447,070 450,577 22.09 6.96 76,560 -
KMR 4.63 4.56 4.58 4.69 4.54 -70 -1.51% 42,720 194,980 259,363 12.71 22.82 1,000 -
KPF 8.00 7.90 7.85 7.90 7.70 -100 -1.25% 44,200 345,780 135,564 6.65 12.88 - -
KSA 1.77 1.79 1.80 1.83 1.78 +20 +1.13% 934,060 1,684,940 167,235 8.20 25.17 - -
KSB 38.50 39.50 40.00 40.30 39.10 +1,000 +2.60% 705,500 28,109,490 924,300 45.31 4.38 63,010 80,000
KSH 2.13 2.20 2.13 2.20 2.13 +70 +3.29% 829,130 1,811,640 61,718 3.03 - - -
L10 15.05 15.00 15.70 15.70 15.00 -50 -0.33% 1,220 18,310 146,850 7.20 4.29 - -
LAF 12.00 12.50 12.00 12.50 12.00 +500 +4.17% 4,520 55,790 184,100 9.02 7.13 - -
LBM 36.50 36.30 37.20 37.20 36.05 -200 -0.55% 9,120 332,900 296,117 14.52 6.62 2,640 -
LCG 8.30 8.30 8.37 8.37 8.20 0 0.00% 763,920 6,323,620 632,872 31.02 9.33 - 9,000
LCM 1.31 1.29 1.30 1.31 1.29 -20 -1.53% 32,310 41,700 31,776 1.56 - - -
LDG 9.13 9.37 9.42 9.50 9.00 +240 +2.63% 431,570 4,011,760 829,243 40.65 4.55 - 9,000
LGC 24.00 22.45 23.80 23.80 22.45 -1,550 -6.46% 5,070 114,160 4,329,589 212.23 12.85 - -
LGL 6.90 7.29 7.30 7.30 7.10 +390 +5.65% 4,360 31,170 252,189 12.36 30.47 - -
LHG 21.00 21.30 21.10 22.15 21.10 +300 +1.43% 379,130 8,165,430 554,022 27.16 3.38 - 2,900
LIX 52.20 51.90 52.20 52.40 51.80 -300 -0.57% 31,420 1,633,820 1,681,560 82.43 8.86 60 -
LM8 24.80 25.00 25.20 25.20 24.00 +200 +0.81% 430 10,740 234,717 11.51 4.12 - -
LSS 13.70 13.85 13.80 13.90 13.60 +150 +1.09% 331,560 4,565,930 969,500 47.52 6.56 3,520 1,200
MBB 15.40 15.65 15.40 15.80 15.40 +250 +1.62% 2,046,070 31,929,010 26,804,395 1,313.94 8.87 420 -
MCG 2.17 2.18 2.20 2.22 2.18 +10 +0.46% 46,720 103,030 113,469 5.56 12.47 - -
MCP 28.50 28.00 26.65 28.00 26.65 -500 -1.75% 9,020 252,550 421,473 20.66 19.15 - -
MDG 11.20 11.20 11.50 11.50 11.20 0 0.00% 1,030 11,610 115,638 5.67 16.02 - -
MHC 6.41 6.42 6.32 6.58 6.30 +10 +0.16% 262,710 1,690,670 210,159 10.30 3.10 - 5,000
MSN 48.00 47.80 48.00 48.20 47.20 -200 -0.42% 431,540 20,652,480 54,408,931 2,667.10 12.90 138,510 20,680
MWG 168.50 168.70 169.50 169.80 168.50 +200 +0.12% 105,010 17,726,860 25,962,147 1,272.65 15.66 - -
NAF 30.40 30.30 30.50 30.60 30.20 -100 -0.33% 117,720 3,577,230 909,000 44.56 18.65 - -
NBB 20.00 20.60 20.80 20.80 20.05 +600 +3.00% 67,890 1,388,470 1,315,278 64.47 25.15 37,000 19,700
NCT 87.80 87.60 88.00 88.00 86.90 -200 -0.23% 9,390 820,900 2,292,118 112.36 8.51 3,070 1,000
NKG 36.30 36.10 36.25 36.55 36.10 -200 -0.55% 177,500 6,433,230 2,383,840 116.85 3.63 1,440 -
NLG 27.40 26.80 27.40 27.70 26.80 -600 -2.19% 334,610 9,162,740 3,808,669 186.70 11.25 3,800 38,090
NNC 74.80 74.40 74.50 75.00 74.40 -400 -0.53% 11,510 858,760 1,223,151 59.96 6.01 2,750 30
NSC 99.30 99.20 100.00 100.00 97.00 -100 -0.10% 800 78,420 1,516,126 74.32 8.57 300 250
NT2 32.30 32.40 32.60 32.60 32.20 +100 +0.31% 548,660 17,779,910 9,327,183 457.21 8.38 346,270 -
NTL 10.15 10.20 10.25 10.30 10.00 +50 +0.49% 722,700 7,298,470 622,097 30.49 7.81 - -
NVL 66.80 69.00 66.80 69.30 66.80 +2,200 +3.29% 1,446,360 99,057,610 40,666,477 1,993.45 23.92 191,510 145,000
NVT 2.00 2.03 2.00 2.05 1.98 +30 +1.50% 83,190 166,110 183,715 9.01 18.83 - -
OGC 1.36 1.37 1.36 1.37 1.35 +10 +0.74% 1,547,730 2,102,930 411,000 20.15 - - -
OPC 40.00 40.20 40.00 40.50 40.00 +200 +0.50% 1,200 48,280 1,017,530 49.88 12.96 - 100
PAC 37.70 37.00 37.70 37.70 36.80 -700 -1.86% 146,710 5,455,500 1,719,453 84.29 11.99 800 3,000
PAN 43.40 43.40 43.40 43.40 42.50 0 0.00% 3,910 168,800 4,441,664 217.73 16.55 1,010 1,000
PC1 40.60 39.50 40.20 40.60 39.00 -1,100 -2.71% 269,730 10,713,870 2,972,868 145.73 9.99 86,540 18,150
PDN 60.90 60.00 56.70 60.00 56.70 -900 -1.48% 3,030 171,900 740,879 36.32 11.40 30 30
PDR 15.40 15.35 15.40 15.60 15.20 -50 -0.32% 1,363,070 20,956,560 3,097,783 151.85 12.83 1,410 -
PET 10.70 10.65 10.70 10.80 10.60 -50 -0.47% 99,750 1,062,290 922,291 45.21 6.41 - 17,400
PGC 12.75 12.80 12.60 12.80 12.60 +50 +0.39% 54,310 689,540 772,343 37.86 7.77 7,010 -
PGD 39.50 39.40 38.50 39.45 38.50 -100 -0.25% 132,010 5,174,030 3,545,924 173.82 16.20 - -
PGI 22.80 23.20 22.80 23.30 22.70 +400 +1.75% 97,260 2,237,970 1,646,602 80.72 15.04 - 10,000
PHR 27.70 26.50 27.70 27.70 26.20 -1,200 -4.33% 649,680 17,470,960 2,079,986 101.96 7.66 200 -
PIT 7.00 7.00 7.00 0.00 0.00 0 0.00% - - 99,472 4.88 12.84 - -
PJT 11.10 10.65 11.40 11.40 10.40 -450 -4.05% 12,550 134,360 115,204 5.65 3.77 60 -
PNC 11.20 11.20 11.20 0.00 0.00 0 0.00% - - 120,953 5.93 63 - -
PNJ 74.50 74.60 74.50 74.80 74.40 +100 +0.13% 46,910 3,494,800 7,331,231 359.37 16.27 - -
POM 13.50 13.50 13.85 13.85 13.30 0 0.00% 1,910 25,700 2,515,282 123.30 8.36 - -
PPC 17.00 17.30 17.00 17.30 17.00 +300 +1.76% 39,780 682,810 5,504,075 269.81 9.96 23,020 21,500
PPI 2.15 2.30 2.20 2.30 2.20 +150 +6.98% 474,350 1,085,390 111,068 5.44 - - -
PTB 129.30 130.30 130.00 131.70 129.00 +1,000 +0.77% 36,900 4,805,810 2,814,549 137.97 9.11 1,040 1,180
PTC 5.56 5.53 5.56 5.56 5.30 -30 -0.54% 9,440 52,340 99,540 4.88 3.07 - -
PTL 2.58 2.57 2.59 2.60 2.54 -10 -0.39% 315,530 806,300 254,083 12.46 108.45 - -
PVD 20.40 20.50 20.50 20.65 20.10 +100 +0.49% 2,775,590 56,379,330 7,848,428 384.73 60 122,380 1,266,610
PVT 12.70 12.60 12.70 12.80 12.50 -100 -0.79% 875,270 11,028,290 3,546,146 173.83 8.14 31,600 161,740
PXI 2.96 2.99 2.93 2.99 2.93 +30 +1.01% 6,070 18,070 89,700 4.40 161.50 - -
PXS 10.30 10.25 10.30 10.30 10.15 -50 -0.49% 336,590 3,442,190 615,000 30.15 7.04 - 61,000
PXT 4.20 4.17 4.35 4.35 3.93 -30 -0.71% 24,770 102,660 83,400 4.09 2.72 - -
QBS 5.65 5.66 5.70 5.75 5.64 +10 +0.18% 47,250 267,610 392,407 19.24 18.15 - -
QCG 4.92 5.26 5.26 5.26 5.25 +340 +6.91% 409,510 2,153,790 1,447,179 70.94 19.45 - -
RAL 102.30 103.30 102.30 103.50 102.20 +1,000 +0.98% 3,890 398,120 1,187,950 58.23 7.94 - -
RDP 14.85 14.80 14.80 14.90 14.80 -50 -0.34% 6,480 96,000 338,160 16.58 5.38 - -
REE 27.00 26.80 27.10 27.10 26.50 -200 -0.74% 719,230 19,205,620 8,309,365 407.32 7.15 2,540 -
RIC 8.55 8.51 8.51 8.51 8.51 -40 -0.47% 10 90 598,838 29.35 - - -
ROS 155.20 156.50 155.30 156.60 155.30 +1,300 +0.84% 3,566,000 556,016,370 67,295,000 3,298.77 159.11 5,050 12,000
S4A 18.10 18.00 18.00 18.00 18.00 -100 -0.55% 20 360 759,600 37.24 11 - -
SAB 202.00 200.00 202.00 202.10 199.10 -2,000 -0.99% 101,770 20,357,570 128,256,237 6,287.07 28.95 17,440 27,200
SAM 9.10 9.07 9.00 9.10 9.00 -30 -0.33% 223,430 2,027,780 1,634,734 80.13 71.20 - 5,700
SAV 10.00 10.45 9.65 10.45 9.60 +450 +4.50% 4,890 48,250 116,576 5.71 36.99 - -
SBA 13.10 13.05 13.15 13.15 13.05 -50 -0.38% 6,010 78,710 786,763 38.57 12.30 - -
SBT 24.60 24.50 24.40 24.80 24.40 -100 -0.41% 1,790,500 44,018,670 6,203,113 304.07 16.35 - -
SC5 27.60 26.90 25.75 26.90 25.75 -700 -2.54% 20 530 403,056 19.76 9.86 - -
SCD 44.00 44.70 43.00 45.00 41.60 +700 +1.59% 7,700 339,970 378,951 18.58 12.20 - -
SCR 8.17 8.11 8.24 8.34 8.11 -60 -0.73% 1,588,980 13,041,630 1,848,427 90.61 10.24 - 78,000
SFC 29.15 29.15 29.15 0.00 0.00 0 0.00% - - 327,495 16.05 7.60 - -
SFG 13.75 13.60 13.65 13.90 13.60 -150 -1.09% 72,560 991,840 651,404 31.93 6.80 41,940 -
SFI 32.00 31.90 30.85 31.90 30.80 -100 -0.31% 4,390 136,210 358,500 17.57 6.57 4,370 1,000
SGT 5.10 4.91 5.20 5.20 4.91 -190 -3.73% 2,560 12,950 363,348 17.81 5.41 2,000 -
SHA 9.05 9.05 9.05 9.10 9.03 0 0.00% 222,460 2,013,760 182,448 8.94 3.99 3,600 -
SHI 8.30 8.22 8.30 8.38 8.22 -80 -0.96% 264,560 2,181,360 497,092 24.37 4.20 2,300 -
SHP 19.80 19.80 19.80 19.80 19.80 0 0.00% 3,100 61,380 1,855,462 90.95 18.92 - -
SII 27.00 26.90 25.15 26.90 25.15 -100 -0.37% 20 520 1,570,153 76.97 47.44 - -
SJD 26.25 26.00 26.00 26.10 26.00 -250 -0.95% 15,520 403,970 1,195,978 58.63 8.36 7,370 -
SJS 26.75 26.15 26.85 26.85 26.05 -600 -2.24% 226,830 5,954,560 2,589,947 126.96 14.99 1,000 10,000
SKG 76.00 76.00 75.10 76.00 75.00 0 0.00% 58,470 4,412,480 2,604,614 127.68 10.69 3,050 540
SMA 7.90 7.75 7.90 7.90 7.75 -150 -1.90% 21,810 171,100 124,930 6.12 277.71 - -
SMC 25.50 25.90 25.50 25.90 25.20 +400 +1.57% 104,830 2,685,280 764,352 37.47 1.79 - 2,600
SPM 16.05 15.90 15.60 16.00 15.50 -150 -0.93% 2,040 32,180 218,943 10.73 28.02 20 -
SRC 17.80 17.80 18.00 18.20 17.70 0 0.00% 75,070 1,332,970 499,528 24.49 5.72 - -
SRF 31.40 31.40 31.30 31.40 30.80 0 0.00% 2,340 72,490 764,963 37.50 7.85 - -
SSC 56.70 55.00 52.80 55.00 52.80 -1,700 -3.00% 430 23,540 821,203 40.26 21.90 - -
SSI 22.75 23.05 23.00 23.30 22.85 +300 +1.32% 2,920,910 67,290,160 11,290,933 553.48 12.48 309,480 954,140
ST8 33.00 33.20 33.00 33.20 33.00 +200 +0.61% 1,220 40,460 656,880 32.20 11.64 - -
STB 11.40 11.40 11.60 11.85 11.25 0 0.00% 13,413,190 155,952,360 20,561,649 1,007.92 55.20 331,050 209,020
STG 22.80 22.60 22.70 23.40 22.50 -200 -0.88% 15,370 347,920 1,930,896 94.65 12.83 - -
STK 19.50 20.70 20.55 20.70 20.55 +1,200 +6.15% 100 2,060 1,107,782 54.30 39.07 - -
STT 9.00 9.00 9.00 0.00 0.00 0 0.00% - - 72,000 3.53 - - -
SVC 49.10 49.50 49.10 50.20 49.10 +400 +0.81% 74,420 3,678,050 1,236,288 60.60 10.10 170 8,000
SVI 45.00 45.00 45.00 0.00 0.00 0 0.00% - - 576,366 28.25 7.83 - -
SVT 8.96 9.57 9.57 9.57 9.57 +610 +6.81% 10 100 100,743 4.94 99.25 - -
SZL 36.30 34.90 35.95 36.75 34.60 -1,400 -3.86% 49,110 1,730,500 634,862 31.12 6.42 5,260 -
TAC 76.00 81.30 81.30 81.30 81.30 +5,300 +6.97% 15,170 1,233,320 1,543,090 75.64 21.55 100 8,000
TBC 23.30 23.00 23.00 23.00 23.00 -300 -1.29% 500 11,500 1,460,500 71.59 13.43 - -
TCH 19.00 18.40 18.70 18.70 18.30 -600 -3.16% 601,920 11,078,230 6,679,090 327.41 16.09 1,500 -
TCL 31.70 31.50 31.60 31.60 31.50 -200 -0.63% 6,980 219,880 659,733 32.34 6.91 - -
TCM 20.80 20.90 20.85 21.20 20.70 +100 +0.48% 623,970 13,031,870 1,026,180 50.30 8.94 - -
TCO 10.50 10.50 10.50 0.00 0.00 0 0.00% - - 185,964 9.12 6.98 - -
TCR 4.35 4.24 4.25 4.35 4.24 -110 -2.53% 5,320 22,690 192,603 9.44 5.64 - -
TCT 57.40 58.50 57.50 58.50 57.40 +1,100 +1.92% 17,630 1,015,980 748,098 36.67 10.47 12,080 -
TDC 6.94 6.92 6.94 6.95 6.90 -20 -0.29% 90,590 628,170 692,000 33.92 5.75 - -
TDH 13.40 13.30 13.40 13.60 13.15 -100 -0.75% 389,250 5,185,880 944,145 46.28 7.82 20,000 20,560
TDW 27.90 28.40 28.40 28.40 25.95 +500 +1.79% 90 2,510 241,400 11.83 16.21 - -
THG 46.00 46.00 45.80 46.80 45.80 0 0.00% 23,070 1,061,790 551,996 27.06 5.60 - -
TIC 13.10 13.00 13.00 13.00 13.00 -100 -0.76% 4,380 56,940 289,679 14.20 9.74 1,000 -
TIE 12.10 12.10 12.10 0.00 0.00 0 0.00% - - 115,796 5.68 13.72 - -
TIP 16.50 16.60 16.70 16.70 16.60 +100 +0.61% 1,000 16,630 431,652 21.16 6.84 - -
TIX 33.00 33.00 33.00 0.00 0.00 0 0.00% - - 792,000 38.82 11.70 - -
TLG 107.90 102.40 102.40 107.90 102.40 -5,500 -5.10% 590 60,530 3,923,218 192.31 16.58 20 -
TLH 13.95 13.90 14.00 14.10 13.90 -50 -0.36% 784,080 10,980,580 1,156,279 56.68 2.54 - -
TMP 27.00 26.30 26.60 26.60 26.15 -700 -2.59% 8,000 210,630 1,841,000 90.25 13.39 5,500 -
TMS 61.50 58.00 64.80 65.00 58.00 -3,500 -5.69% 1,520 88,840 2,004,158 98.24 10.19 590 100
TMT 14.60 14.70 14.50 15.00 14.00 +100 +0.68% 52,280 762,410 542,106 26.57 10.05 7,500 10,000
TNA 60.20 59.50 60.90 60.90 59.00 -700 -1.16% 26,790 1,599,500 580,709 28.47 4.99 10 -
TNC 12.40 12.10 12.00 12.30 12.00 -300 -2.42% 28,170 343,370 232,925 11.42 10.59 - -
TNT 2.28 2.30 2.28 2.33 2.28 +20 +0.88% 199,870 458,850 58,650 2.88 37.94 - 2,070
TPC 9.10 9.20 9.00 9.20 9.00 +100 +1.10% 7,870 71,870 195,674 9.59 9.10 - -
TRA 114.90 118.70 115.00 118.90 115.00 +3,800 +3.31% 1,200 138,450 4,100,181 200.99 16.32 - -
TRC 30.75 29.50 30.75 30.75 29.50 -1,250 -4.07% 195,370 5,866,430 859,188 42.12 10.64 - -
TS4 8.20 8.50 8.10 8.50 8.10 +300 +3.66% 7,280 60,030 136,439 6.69 16.53 - 50
TSC 2.70 2.69 2.71 2.73 2.67 -10 -0.37% 577,560 1,553,290 397,173 19.47 37.78 - 97,000
TTF 7.51 8.03 8.03 8.03 7.60 +520 +6.92% 726,130 5,796,720 1,124,951 55.14 - - -
TV1 15.80 15.50 15.50 15.50 15.50 -300 -1.90% 1,000 15,500 413,715 20.28 11.56 - -
TVS 8.80 8.75 8.80 8.80 8.75 -50 -0.57% 1,400 12,270 431,889 21.17 6.40 - -
TYA 10.30 10.35 10.40 10.40 10.15 +50 +0.49% 14,310 147,020 317,544 15.57 6.21 1,170 -
UDC 3.20 3.30 3.13 3.30 3.13 +100 +3.13% 130,560 426,060 114,530 5.61 19.71 - -
UIC 30.55 30.40 30.00 30.95 30.00 -150 -0.49% 430 13,060 243,200 11.92 5.63 380 -
VAF 14.25 13.30 14.40 14.40 13.30 -950 -6.67% 20 280 500,949 24.56 10.65 - -
VCB 38.25 38.00 38.50 38.55 37.75 -250 -0.65% 1,411,600 53,890,850 136,715,206 6,701.73 16.55 183,240 645,130
VCF 170.00 170.00 170.00 0.00 0.00 0 0.00% - - 4,518,453 221.49 11.76 - -
VFG 76.90 75.00 76.80 76.80 75.00 -1,900 -2.47% 2,110 159,150 1,371,258 67.22 9.79 410 -
VHC 51.10 51.50 51.00 51.90 50.50 +400 +0.78% 45,330 2,324,430 4,753,547 233.02 8.50 - -
VHG 2.24 2.39 2.24 2.39 2.24 +150 +6.70% 6,842,100 15,909,310 348,916 17.10 - - 115,000
VIC 42.50 42.35 42.30 42.45 42.15 -150 -0.35% 1,562,480 66,102,320 111,706,932 5,475.83 59.65 696,140 7,250
VID 4.20 4.26 4.00 4.26 4.00 +60 +1.43% 17,860 71,450 108,727 5.33 14.85 - -
VIP 7.30 7.30 7.36 7.40 7.30 0 0.00% 61,430 450,420 499,838 24.50 5.85 500 -
VIS 24.15 24.60 24.25 25.50 24.20 +450 +1.86% 79,280 1,967,340 1,210,818 59.35 16.32 - -
VJC 126.00 128.00 127.00 128.90 127.00 +2,000 +1.59% 557,630 71,392,660 38,400,000 1,882.35 - 171,510 32,770
VMD 31.80 32.50 32.50 32.50 32.50 +700 +2.20% 10 330 388,059 19.02 15.07 - -
VNA 1.15 1.07 1.18 1.18 1.07 -80 -6.96% 161,520 175,450 21,400 1.05 - - -
VNE 9.94 9.60 9.50 9.90 9.40 -340 -3.42% 169,370 1,612,600 852,807 41.80 56.55 - 10,000
VNG 10.70 10.70 10.90 11.00 10.50 0 0.00% 47,870 515,020 139,100 6.82 22.87 6,020 -
VNL 24.20 24.20 23.10 24.20 23.10 0 0.00% 5,010 121,230 217,800 10.68 9.34 - 5,000
VNM 140.20 141.70 140.80 142.00 140.70 +1,500 +1.07% 1,083,750 153,108,390 205,665,550 10,081.64 18.05 581,880 95,770
VNS 28.15 29.50 28.50 30.10 27.50 +1,350 +4.80% 248,060 7,280,520 2,001,846 98.13 6.14 157,990 2,000
VOS 1.05 1.06 1.06 1.06 1.05 +10 +0.95% 93,890 98,980 148,400 7.27 - - -
VPH 13.40 12.50 13.10 13.10 12.50 -900 -6.72% 940,200 11,884,720 662,289 32.47 8.59 100 -
VPK 14.00 14.00 14.00 0.00 0.00 0 0.00% - - 112,000 5.49 66.93 - -
VPS 20.00 19.70 19.30 20.00 19.30 -300 -1.50% 920 18,330 481,878 23.62 4.86 - -
VRC 17.30 17.00 16.95 17.80 16.75 -300 -1.73% 101,040 1,723,810 246,581 12.09 212.07 - -
VSC 56.80 57.40 56.70 57.50 56.20 +600 +1.06% 160,080 9,107,350 2,614,980 128.19 9.90 - -
VSH 15.80 15.90 16.00 16.00 15.80 +100 +0.63% 1,480 23,550 3,279,236 160.75 12.62 - -
VSI 14.10 13.90 13.90 14.10 13.80 -200 -1.42% 18,420 255,940 183,480 8.99 5.87 1,000 -
VTB 17.30 17.80 17.70 18.50 17.70 +500 +2.89% 5,000 91,450 192,320 9.43 13.09 1,170 -
VTO 8.30 8.30 8.38 8.38 8.29 0 0.00% 84,870 704,910 654,593 32.09 7.57 - -
合計 1,687,583,892 82,724.70 7,399,260 7,297,090

※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)。