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

2017/03/30 11:30VNT(ベトナムタイム)
VN インデックス
(10分ディレイ表示)
725.30
+4.83/+0.67%
売買高 0 株
(前日比 -100.00%)
売買高(相対取引を含む) 117,683,961 株
(前日比 -39.17%)
値上がり銘柄数 144
値下がり銘柄数 91
変わらず銘柄数 90
総銘柄数 325
売買代金 0 百万VND
(前日比 -100.00%)
売買代金(相対取引を含む) 2,062,474 百万VND
(前日比 -46.07%)
VN30 695.94 +6.03 +0.87%
VNMID 911.63 +5.90 +0.65%
VNSML 812.15 -0.25 -0.03%
VN100 678.37 +2.37 +0.35%
VNALL 687.36 +2.22 +0.32%
VNX Allshare 1,049.17 +3.07 +0.29%
前日終値 720.47 (03/29) 
始値
高値
安値
年初来高値 725.30 (03/30) 
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 0 株
金額 0 (百万VND)
株数 0 株
金額 0 (百万VND)
株数 0 株
金額 0 (百万VND)
-0.37 +0.55 -0.05 +0.66 -0.83 +0.13
+0.73 +0.22 +1.07 +0.35 +0.07 - -
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(2017/03/30 11:30VNT)
▼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
CLG 4 4.28 4 4.28 4 +280 +7.00% 21,580 92,000 90,522 4.46 7.35 - -
QCG 6.43 6.88 6.88 6.88 6.88 +450 +7.00% 429,940 2,958,000 1,892,888 93.25 25.42 - -
TLG 96.3 102.9 96.3 102.9 96.3 +6,600 +6.85% 120 12,000 3,942,374 194.21 14.80 - -
HOT 24.2 25.85 22.95 25.85 22.95 +1,650 +6.82% 70 2,000 206,798 10.19 18.22 - -
HHS 4.56 4.87 4.6 4.87 4.6 +310 +6.80% 3,911,260 18,865,000 1,313,654 64.71 8.35 - -
MDG 12.55 13.4 13.4 13.4 13.4 +850 +6.77% 3,770 51,000 138,352 6.82 17.95 - -
VRC 17 18.15 17.5 18.15 17.05 +1,150 +6.76% 154,550 2,763,000 263,261 12.97 208.39 - -
HID 5.56 5.89 5.6 5.9 5.59 +330 +5.94% 3,005,050 17,305,000 186,130 9.17 8.28 - -
SPM 14.95 15.8 15.75 15.8 15.2 +850 +5.69% 1,540 24,000 217,566 10.72 26.10 - -
VOS 1.06 1.12 1.05 1.13 1.05 +60 +5.66% 142,390 156,000 156,800 7.72 - - -
BMC 23 24.3 23.2 24.5 23 +1,300 +5.65% 52,080 1,249,000 301,141 14.83 29.90 - -
SC5 25.6 27 25 27.3 25 +1,400 +5.47% 460 12,000 404,554 19.93 9.15 - -
PPI 2.63 2.77 2.8 2.81 2.76 +140 +5.32% 848,430 2,373,000 133,765 6.59 - - -
HCD 7.83 8.23 7.85 8.25 7.78 +400 +5.11% 1,782,080 14,363,000 - - 5.31 - -
HU3 8.66 9.1 9.1 9.1 9.1 +440 +5.08% 150 1,000 90,999 4.48 5.67 - -
SFC 29.15 30.6 30.6 30.6 30.6 +1,450 +4.97% 10 - 343,785 16.94 7.60 - -
KSH 2.18 2.28 2.2 2.33 2.2 +100 +4.59% 648,010 1,487,000 63,962 3.15 - - -
DHG 132.3 138.1 133 138.3 133 +5,800 +4.38% 123,470 16,761,000 12,037,394 592.98 16.24 - -
AGR 3.66 3.82 3.7 3.85 3.7 +160 +4.37% 460,160 1,736,000 806,784 39.74 - - -
DXG 20 20.8 20.2 20.9 20.2 +800 +4.00% 3,170,480 65,189,000 5,262,214 259.22 5.57 - -
ICF 2.6 2.7 2.45 2.7 2.45 +100 +3.85% 410 1,000 34,579 1.70 - - -
KPF 7.8 8.1 8.33 8.34 8.1 +300 +3.85% 1,800 15,000 138,996 6.85 12.56 - -
IMP 62.5 64.9 62.5 65 62.4 +2,400 +3.84% 218,320 14,123,000 2,535,133 124.88 18.13 - -
PTL 2.63 2.73 2.64 2.77 2.64 +100 +3.80% 197,740 532,000 269,902 13.30 110.55 - -
FDC 27 28 27.2 28 27.2 +1,000 +3.70% 20 1,000 1,081,640 53.28 - - -
HAR 3.56 3.69 3.55 3.79 3.55 +130 +3.65% 657,120 2,421,000 357,105 17.59 18.98 - -
VNL 23.7 24.5 24.5 24.5 24.5 +800 +3.38% 2,760 68,000 220,500 10.86 9.46 - -
DRL 39.6 40.9 40.9 40.9 40.9 +1,300 +3.28% 10 - 388,550 19.14 10.95 - -
HPG 28.95 29.9 29.8 30 29.5 +950 +3.28% 5,713,490 170,178,000 25,198,693 1,241.31 5.07 - -
CLC 60 61.9 60 62 60 +1,900 +3.17% 940 58,000 811,127 39.96 7.05 - -
TVS 8.62 8.89 8.89 8.89 8.89 +270 +3.13% 10 - 438,799 21.62 6.27 - -
DHC 32.1 33 32.5 33 32.1 +900 +2.80% 22,830 736,000 844,292 41.59 8.43 - -
QBS 5.45 5.6 5.5 5.64 5.5 +150 +2.75% 122,000 683,000 388,248 19.13 17.51 - -
KAC 14.6 15 15.6 15.6 15 +400 +2.74% 2,370 36,000 360,000 17.73 98.36 - -
HQC 2.64 2.71 2.64 2.79 2.64 +70 +2.65% 10,571,730 28,623,000 1,156,084 56.95 9.79 - -
GMC 27.5 28.2 28.5 29 28.2 +700 +2.55% 990 28,000 437,279 21.54 5.73 - -
TYA 11.8 12.1 12.6 12.6 11.8 +300 +2.54% 98,870 1,236,000 371,235 18.29 7.11 - -
SFG 12.7 13 12.7 13.2 12.7 +300 +2.36% 5,350 69,000 622,665 30.67 6.28 - -
SVI 44 45 45 45 45 +1,000 +2.27% 10 - 576,366 28.39 7.66 - -
NT2 31 31.7 31.4 32 31.3 +700 +2.26% 227,950 7,239,000 9,125,670 449.54 8.04 - -
PGI 24.35 24.85 24.9 25.3 24.35 +500 +2.05% 342,610 8,553,000 1,763,709 86.88 16.06 - -
BID 17.4 17.75 17.4 17.85 17.35 +350 +2.01% 4,683,290 82,482,000 60,682,197 2,989.27 9.66 - -
SCD 41.2 42 42 42.1 42 +800 +1.94% 990 42,000 356,061 17.54 11.42 - -
THG 47 47.9 47 48 47 +900 +1.91% 19,310 919,000 574,796 28.32 5.73 - -
PDR 15.8 16.1 15.9 16.2 15.85 +300 +1.90% 426,870 6,836,000 3,249,141 160.06 13.17 - -
ITD 26.6 27.1 26.95 27.2 26.5 +500 +1.88% 101,690 2,754,000 516,614 25.45 5.56 - -
VMD 32.4 33 32.4 33 32.4 +600 +1.85% 200 7,000 394,029 19.41 15.35 - -
TRA 114.9 117 114.7 120.5 114.7 +2,100 +1.83% 11,680 1,367,000 4,041,459 199.09 16.32 - -
MCG 2.31 2.35 2.31 2.44 2.31 +40 +1.73% 119,770 285,000 122,318 6.03 13.27 - -
AAA 24 24.4 24.2 24.45 24 +400 +1.67% 710,980 17,156,000 1,389,946 68.47 8.63 - -
KSA 1.8 1.83 1.82 1.86 1.8 +30 +1.67% 454,300 830,000 170,972 8.42 25.60 - -
KBC 15.3 15.55 15.25 15.65 15.25 +250 +1.63% 2,746,750 42,400,000 7,304,771 359.84 12.88 - -
DLG 3.1 3.15 3.1 3.15 3.1 +50 +1.61% 1,214,390 3,809,000 897,932 44.23 10.15 - -
VNS 28.05 28.5 28.05 28.65 28.05 +450 +1.60% 12,940 367,000 1,933,987 95.27 6.12 - -
SJS 26.1 26.5 26.2 26.5 26.15 +400 +1.53% 37,100 976,000 2,624,611 129.29 14.62 - -
TDH 13.25 13.45 13.4 13.55 13.3 +200 +1.51% 378,810 5,101,000 954,794 47.03 7.73 - -
TMT 13.4 13.6 13.4 13.65 13.4 +200 +1.49% 23,440 317,000 501,541 24.71 9.22 - -
HTI 18 18.25 18 18.3 17.6 +250 +1.39% 62,650 1,137,000 455,323 22.43 7.15 - -
HT1 21.9 22.2 21.8 22.3 21.8 +300 +1.37% 128,640 2,830,000 8,470,230 417.25 8.87 - -
STB 11.2 11.35 11.3 11.5 11.2 +150 +1.34% 1,944,020 22,098,000 20,471,466 1,008.45 54.23 - -
HSG 49 49.65 49.1 49.9 48.95 +650 +1.33% 966,700 47,722,000 9,758,203 480.70 4.69 - -
GAS 53.8 54.5 54 54.6 54 +700 +1.30% 199,010 10,820,000 104,277,470 5,136.82 14.66 - -
DCL 23.25 23.55 23.4 23.55 23.2 +300 +1.29% 157,990 3,682,000 1,326,638 65.35 10.51 - -
MSN 47 47.6 47.9 47.9 47.4 +600 +1.28% 191,970 9,158,000 54,181,279 2,669.03 12.63 - -
HAS 7.9 8 8.2 8.2 7.9 +100 +1.27% 4,120 33,000 62,400 3.07 4.25 - -
SSI 23.55 23.85 23.65 23.9 23.55 +300 +1.27% 1,767,460 41,948,000 11,682,809 575.51 12.92 - -
HCM 31.9 32.3 32.15 32.3 32.1 +400 +1.25% 153,630 4,946,000 4,107,118 202.32 13.32 - -
PTB 132.4 134 132.5 136 132.5 +1,600 +1.21% 74,570 10,049,000 2,894,471 142.58 9.33 - -
LCG 7.8 7.89 8 8.1 7.8 +90 +1.15% 914,900 7,279,000 601,609 29.64 8.77 - -
AMD 13.15 13.3 13.2 13.3 13.15 +150 +1.14% 246,050 3,250,000 862,883 42.51 15.08 - -
DAG 13.15 13.3 13.35 13.4 13.2 +150 +1.14% 207,890 2,764,000 557,058 27.44 9.51 - -
NNC 72.8 73.6 72.8 73.8 72.8 +800 +1.10% 10,010 735,000 1,209,999 59.61 5.85 - -
CTG 18.35 18.55 18.4 18.6 18.35 +200 +1.09% 496,770 9,154,000 69,069,155 3,402.42 10.02 - -
VIP 7.32 7.4 7.36 7.43 7.35 +80 +1.09% 61,350 453,000 506,685 24.96 5.87 - -
MHC 6.46 6.53 6.58 6.6 6.5 +70 +1.08% 161,700 1,058,000 213,760 10.53 3.12 - -
BMP 205 207.2 204.1 209 204 +2,200 +1.07% 62,330 12,850,000 9,423,141 464.19 14.97 - -
VNM 141.8 143.3 141.8 143.5 141.8 +1,500 +1.06% 541,180 77,268,000 207,987,815 10,245.71 18.26 - -
DIG 8.8 8.89 8.85 8.9 8.82 +90 +1.02% 171,290 1,520,000 2,117,552 104.31 23.92 - -
ROS 160.1 161.7 160.3 161.7 160.2 +1,600 +1.00% 2,054,290 329,572,000 69,531,000 3,425.17 164.14 - -
MBB 15.3 15.45 15.25 15.5 15.25 +150 +0.98% 355,030 5,471,000 26,461,847 1,303.54 8.81 - -
PXS 10.35 10.45 10.45 10.55 10.4 +100 +0.97% 255,060 2,671,000 627,000 30.89 7.08 - -
SSC 54.5 55 54.5 58 50.7 +500 +0.92% 17,700 933,000 821,203 40.45 21.05 - -
TCM 21.75 21.95 21.6 22 21.6 +200 +0.92% 241,520 5,259,000 1,077,734 53.09 9.34 - -
BFC 34.65 34.95 34.65 35.8 34.65 +300 +0.87% 68,010 2,386,000 1,998,021 98.42 6.33 - -
HNG 11.6 11.7 11.35 11.85 10.9 +100 +0.86% 2,098,050 23,711,000 8,975,584 442.15 - - -
VPH 11.75 11.85 12 12.45 11.75 +100 +0.85% 277,140 3,324,000 627,850 30.93 7.53 - -
LBM 36.7 37 37 37 37 +300 +0.82% 10 - 301,828 14.87 6.75 - -
SBT 24.45 24.65 24.3 24.7 24.3 +200 +0.82% 509,250 12,473,000 6,241,091 307.44 16.25 - -
BHS 12.65 12.75 12.65 12.9 12.65 +100 +0.79% 299,100 3,801,000 1,651,268 81.34 5.54 - -
KDH 25.4 25.6 25.2 25.6 25.2 +200 +0.79% 38,260 971,000 5,990,397 295.09 12.70 - -
RAL 101.2 102 101.2 102 100 +800 +0.79% 2,080 210,000 1,173,000 57.78 7.85 - -
HAH 39 39.3 39 39.3 39 +300 +0.77% 70 3,000 889,091 43.80 6.72 - -
NLG 25.9 26.1 25.9 26.5 25.9 +200 +0.77% 199,670 5,246,000 3,709,189 182.72 10.64 - -
PC1 39.2 39.5 39 39.6 39 +300 +0.77% 61,600 2,427,000 2,972,868 146.45 9.64 - -
OGC 1.32 1.33 1.34 1.34 1.32 +10 +0.76% 530,880 704,000 399,000 19.66 - - -
DTA 2.71 2.73 2.62 2.76 2.62 +20 +0.74% 38,890 105,000 40,950 2.02 206.97 - -
ITC 13.5 13.6 13.5 13.6 13.5 +100 +0.74% 16,200 220,000 933,590 45.99 35.97 - -
SCR 8.1 8.16 8.18 8.18 8.12 +60 +0.74% 483,800 3,947,000 1,859,823 91.62 10.15 - -
COM 69.5 70 70 70 70 +500 +0.72% 1,000 70,000 988,444 48.69 8.94 - -
KDC 41.7 42 41.7 42.6 41.7 +300 +0.72% 725,170 30,610,000 8,637,768 425.51 7.49 - -
C47 8.46 8.52 8.36 8.55 8.36 +60 +0.71% 1,370 12,000 145,012 7.14 10.47 - -
D2D 42.1 42.4 42.2 42.4 42.2 +300 +0.71% 7,160 303,000 451,771 22.25 7.78 - -
NKG 37.2 37.45 37.2 37.5 37 +250 +0.67% 141,850 5,303,000 2,472,987 121.82 3.72 - -
ASM 15.5 15.6 15.5 15.65 15.5 +100 +0.65% 808,720 12,608,000 3,431,062 169.02 16.03 - -
IDI 4.72 4.75 4.75 4.81 4.75 +30 +0.64% 211,360 1,008,000 862,646 42.49 6.96 - -
NVL 68.5 68.9 68.5 68.9 68.4 +400 +0.58% 324,730 22,280,000 40,607,540 2,000.37 24.53 - -
S4A 18.2 18.3 18.3 18.3 18.3 +100 +0.55% 5,000 92,000 772,260 38.04 11.06 - -
CSV 29 29.15 29 29.5 29 +150 +0.52% 4,100 120,000 1,288,430 63.47 7.58 - -
PDN 60.5 60.8 60 60.8 56.3 +300 +0.50% 2,020 121,000 750,758 36.98 11.32 - -
NTL 10.15 10.2 10.2 10.25 10.1 +50 +0.49% 160,850 1,636,000 622,097 30.65 7.81 - -
PVD 20.35 20.45 20.7 20.7 20.45 +100 +0.49% 837,690 17,179,000 7,829,286 385.68 59.85 - -
CDO 4.3 4.32 4.3 4.39 4.3 +20 +0.47% 144,140 624,000 136,101 6.70 3.60 - -
TCR 4.23 4.25 4.23 4.3 4.23 +20 +0.47% 12,280 53,000 193,057 9.51 5.48 - -
EIB 11.8 11.85 11.9 11.9 11.8 +50 +0.42% 98,010 1,162,000 14,568,780 717.67 46.96 - -
STG 23.8 23.9 24.1 24.1 23.8 +100 +0.42% 7,320 175,000 2,041,965 100.59 13.40 - -
GIL 50.5 50.7 50.2 51.4 50.2 +200 +0.40% 20,360 1,030,000 704,219 34.69 8.89 - -
PVT 12.6 12.65 12.6 12.65 12.6 +50 +0.40% 362,210 4,567,000 3,560,218 175.38 8.08 - -
BCI 25.4 25.5 25.1 25.5 25.1 +100 +0.39% 1,270 32,000 2,211,364 108.93 70.23 - -
SJD 26.1 26.2 26.2 26.9 26.2 +100 +0.38% 23,070 605,000 1,205,178 59.37 8.32 - -
LSS 13.35 13.4 13.3 13.45 13.25 +50 +0.37% 169,780 2,259,000 938,000 46.21 6.39 - -
TLH 13.6 13.65 13.7 13.75 13.6 +50 +0.37% 167,180 2,285,000 1,135,483 55.94 2.48 - -
VHC 54.4 54.6 54.5 54.7 54 +200 +0.37% 212,820 11,580,000 5,039,683 248.26 9.05 - -
MWG 167.5 168.1 166.2 168.7 166.2 +600 +0.36% 87,340 14,669,000 25,869,810 1,274.37 15.57 - -
PTC 5.58 5.6 5.4 5.6 5.4 +20 +0.36% 18,260 101,000 100,800 4.97 3.08 - -
VTO 8.27 8.3 8.3 8.3 8.22 +30 +0.36% 9,310 77,000 654,593 32.25 7.54 - -
CTI 28.3 28.4 28.2 28.55 28.2 +100 +0.35% 137,040 3,890,000 1,221,200 60.16 9.39 - -
HBC 57 57.2 57.3 58 57 +200 +0.35% 543,000 31,142,000 5,459,537 268.94 8.49 - -
TSC 2.85 2.86 2.86 2.88 2.84 +10 +0.35% 439,240 1,253,000 422,274 20.80 39.88 - -
NAF 30.1 30.2 30.2 30.4 30.15 +100 +0.33% 56,180 1,699,000 906,000 44.63 18.46 - -
GTN 15.8 15.85 15.7 15.9 15.55 +50 +0.32% 262,460 4,140,000 3,962,500 195.20 163.79 - -
HAP 3.39 3.4 3.38 3.4 3.37 +10 +0.29% 23,460 79,000 188,602 9.29 13.69 - -
SRC 17.4 17.45 17.4 17.5 17.2 +50 +0.29% 10,870 188,000 489,706 24.12 5.60 - -
VCB 37.3 37.4 37.3 37.6 37.25 +100 +0.27% 411,280 15,383,000 134,556,545 6,628.40 16.14 - -
KSB 39.2 39.3 39.2 39.7 39.1 +100 +0.26% 63,630 2,497,000 1,839,240 90.60 4.46 - -
CSM 19.65 19.7 19.65 19.7 19.55 +50 +0.25% 215,790 4,232,000 2,041,418 100.56 6.61 - -
OPC 40.4 40.5 40.85 41 40.5 +100 +0.25% 2,110 86,000 1,025,124 50.50 13.09 - -
SAB 200 200.5 200 202 200 +500 +0.25% 5,020 1,006,000 128,576,878 6,333.84 28.66 - -
ITA 4.17 4.18 4.16 4.2 4.14 +10 +0.24% 14,873,180 62,037,000 3,922,184 193.21 70.01 - -
HAG 9.2 9.22 9.1 9.31 8.88 +20 +0.22% 6,255,900 56,850,000 7,282,871 358.76 - - -
LDG 9.18 9.2 9.2 9.38 9.12 +20 +0.22% 274,080 2,533,000 814,198 40.11 4.58 - -
TBC 23.15 23.2 23.2 23.2 23.2 +50 +0.22% 20 - 1,473,200 72.57 13.34 - -
FIT 4.76 4.77 4.77 4.79 4.73 +10 +0.21% 1,363,690 6,485,000 1,215,063 59.86 8.17 - -
VIC 42.2 42.25 42.3 42.35 42.2 +50 +0.12% 343,590 14,530,000 111,443,161 5,489.81 59.23 - -
SAV 9.99 10 10 10 9.6 +10 +0.10% 30 - 111,556 5.50 36.95 - -
ABT 42.9 42.9 0 0 0 0 0.00% - - 493,232 24.30 10.35 - -
ACC 29.5 29.5 0 0 0 0 0.00% - - 295,000 14.53 7.14 - -
ACL 8.3 8.3 7.73 8.3 7.73 0 0.00% 8,160 64,000 189,237 9.32 7 - -
AGF 9.17 9.17 0 0 0 0 0.00% - - 257,766 12.70 56.52 - -
ATG 2.34 2.34 2.31 2.38 2.31 0 0.00% 34,310 80,000 35,615 1.75 5.43 - -
BCE 6.3 6.3 6.3 6.3 6.25 0 0.00% 20,850 131,000 189,000 9.31 14.88 - -
BCG 4.84 4.84 4.84 4.89 4.83 0 0.00% 165,500 804,000 522,748 25.75 11.75 - -
BGM 0.86 0.86 0 0 0 0 0.00% - - 39,348 1.94 79.27 - -
BIC 39.8 39.8 39.9 39.9 39.8 0 0.00% 1,050 42,000 4,667,620 229.93 36.40 - -
BRC 10.7 10.7 0 0 0 0 0.00% - - 132,412 6.52 5.79 - -
BSI 12.2 12.2 12.2 12.3 12.1 0 0.00% 15,890 193,000 1,100,611 54.22 9.29 - -
BVH 61.5 61.5 61.8 62.3 61.5 0 0.00% 163,180 10,103,000 41,848,993 2,061.53 31.89 - -
CAV 65 65 65.5 65.5 64.8 0 0.00% 18,910 1,229,000 3,744,000 184.43 8.15 - -
CCL 2.83 2.83 2.83 2.83 2.8 0 0.00% 57,770 162,000 100,465 4.95 19.26 - -
CLW 18.5 18.5 0 0 0 0 0.00% - - 240,500 11.85 16.81 - -
CMG 15 15 14.9 15 14.3 0 0.00% 1,960 29,000 993,640 48.95 8.63 - -
CMT 13.3 13.3 0 0 0 0 0.00% - - 96,869 4.77 11.24 - -
CMV 20 20 0 0 0 0 0.00% - - 242,078 11.93 9.04 - -
CMX 3.9 3.9 0 0 0 0 0.00% - - 51,563 2.54 - - -
CYC 3.88 3.88 0 0 0 0 0.00% - - 35,100 1.73 9.78 - -
DAT 21.7 21.7 0 0 0 0 0.00% - - 826,770 40.73 32.06 - -
DCM 10.5 10.5 10.55 10.6 10.4 0 0.00% 261,250 2,743,000 5,558,700 273.83 8.97 - -
DHM 5.03 5.03 5.03 5.04 5 0 0.00% 198,880 998,000 126,470 6.23 9.43 - -
DIC 7.39 7.39 7.47 7.47 7.38 0 0.00% 1,600 12,000 192,765 9.50 12.22 - -
DMC 95 95 95.5 95.8 95 0 0.00% 77,670 7,383,000 3,299,109 162.52 17.34 - -
DSN 60.5 60.5 60.5 60.5 60.5 0 0.00% 600 36,000 731,022 36.01 8.89 - -
DTL 28.2 28.2 0 0 0 0 0.00% - - 1,641,459 80.86 9.25 - -
DTT 10 10 0 0 0 0 0.00% - - 81,518 4.02 10.77 - -
E1VFVN30 11.32 11.32 11.31 11.32 11.31 0 0.00% 920 10,000 - - - - -
EVE 21.9 21.9 22 22 21.6 0 0.00% 99,160 2,156,000 919,357 45.29 8.91 - -
FTM 13 13 13 13.1 12.9 0 0.00% 82,600 1,072,000 650,000 32.02 17.25 - -
FTS 13.65 13.65 13.6 13.7 13.5 0 0.00% 49,540 674,000 1,233,192 60.75 8.41 - -
FUCTVGF1 12.5 12.5 0 0 0 0 0.00% - - - - - - -
FUCVREIT 28.2 28.2 0 0 0 0 0.00% - - - - - - -
HDG 28.5 28.5 28.5 28.5 28.5 0 0.00% 4,050 115,000 2,164,610 106.63 10.04 - -
HMC 10.4 10.4 10.25 10.45 10.25 0 0.00% 810 8,000 218,400 10.76 3.41 - -
HRC 37.5 37.5 0 0 0 0 0.00% - - 1,132,748 55.80 108.05 - -
HTV 16.2 16.2 0 0 0 0 0.00% - - 212,285 10.46 9.36 - -
HU1 7 7 7 7 7 0 0.00% 4,600 32,000 70,000 3.45 19.56 - -
IJC 8.4 8.4 0 0 0 0 0.00% - - 2,303,234 113.46 16.71 - -
JVC 3.47 3.47 0 0 0 0 0.00% - - 390,376 19.23 - - -
KHA 34.5 34.5 34.45 34.5 34.45 0 0.00% 5,410 187,000 487,151 24.00 9.64 - -
L10 15 15 0 0 0 0 0.00% - - 146,850 7.23 4.28 - -
LCM 1.31 1.31 1.31 1.33 1.3 0 0.00% 24,860 32,000 32,269 1.59 - - -
LGC 24.35 24.35 0 0 0 0 0.00% - - 4,696,014 231.33 13.04 - -
LM8 24.6 24.6 24.7 24.7 24.6 0 0.00% 2,140 53,000 230,962 11.38 4.09 - -
MCP 28.3 28.3 0 0 0 0 0.00% - - 425,989 20.98 19.01 - -
NCT 87.8 87.8 87.7 87.8 87.5 0 0.00% 9,530 835,000 2,297,351 113.17 8.51 - -
NVT 2.07 2.07 2.07 2.08 2.06 0 0.00% 41,500 86,000 187,335 9.23 19.49 - -
PET 10.7 10.7 10.7 10.7 10.65 0 0.00% 33,510 357,000 926,621 45.65 6.41 - -
PGC 13 13 13 13.1 13 0 0.00% 40,380 526,000 784,411 38.64 7.92 - -
PIT 6.9 6.9 6.9 6.9 6.9 0 0.00% 10 - 98,051 4.83 12.66 - -
PJT 10.9 10.9 10.8 11.2 10.8 0 0.00% 170 2,000 117,908 5.81 3.70 - -
PNC 11.95 11.95 0 0 0 0 0.00% - - 129,052 6.36 67.22 - -
PPC 16.9 16.9 16.9 17.2 16.8 0 0.00% 23,200 393,000 5,376,813 264.87 9.90 - -
PXI 2.99 2.99 2.96 3 2.95 0 0.00% 2,710 8,000 89,700 4.42 163.14 - -
RIC 8.5 8.5 0 0 0 0 0.00% - - 598,134 29.46 - - -
SBA 13.15 13.15 13.2 13.25 13.15 0 0.00% 73,800 974,000 792,792 39.05 12.35 - -
SFI 31.95 31.95 0 0 0 0 0.00% - - 359,061 17.69 6.56 - -
SGT 5 5 5 5 5 0 0.00% 640 3,000 370,008 18.23 5.31 - -
SHA 9.1 9.1 9.08 9.18 9.07 0 0.00% 94,540 861,000 183,456 9.04 4.01 - -
SHP 19.8 19.8 19.8 19.8 19.8 0 0.00% 8,000 158,000 1,855,462 91.40 18.92 - -
SII 26.9 26.9 0 0 0 0 0.00% - - 1,570,153 77.35 47.27 - -
SMA 7.85 7.85 7.83 7.85 7.8 0 0.00% 21,600 169,000 126,542 6.23 275.96 - -
SRF 31.45 31.45 31.45 31.45 31.45 0 0.00% 6,230 196,000 766,181 37.74 7.86 - -
ST8 32 32 0 0 0 0 0.00% - - 633,138 31.19 11.28 - -
STK 20 20 0 0 0 0 0.00% - - 1,070,320 52.73 40.08 - -
STT 9 9 0 0 0 0 0.00% - - 72,000 3.55 - - -
SVC 51.9 51.9 52 52.3 51 0 0.00% 16,900 872,000 1,296,229 63.85 10.67 - -
SVT 9.57 9.57 0 0 0 0 0.00% - - 100,743 4.96 106.01 - -
SZL 35.5 35.5 36 36 35.35 0 0.00% 7,910 282,000 645,777 31.81 6.28 - -
TCL 30.5 30.5 30 30.5 30 0 0.00% 3,390 103,000 638,789 31.47 6.65 - -
TCO 10.5 10.5 0 0 0 0 0.00% - - 185,964 9.16 6.98 - -
TIE 11.35 11.35 0 0 0 0 0.00% - - 108,618 5.35 12.87 - -
TIX 33 33 0 0 0 0 0.00% - - 792,000 39.01 11.70 - -
TMP 27 27 27 27 27 0 0.00% 150 4,000 1,890,000 93.10 13.39 - -
TMS 54.5 54.5 55.3 55.3 54 0 0.00% 300 16,000 1,883,218 92.77 9.03 - -
TNA 61.7 61.7 61.9 62 61.1 0 0.00% 12,340 760,000 602,181 29.66 5.11 - -
TPC 9.2 9.2 9.25 9.25 9.2 0 0.00% 2,760 25,000 195,674 9.64 9.20 - -
TS4 7.99 7.99 0 0 0 0 0.00% - - 128,252 6.32 16.11 - -
TTF 8 8 0 0 0 0 0.00% - - 1,120,748 55.21 - - -
TV1 15.1 15.1 0 0 0 0 0.00% - - 403,039 19.85 11.04 - -
UDC 3.75 3.75 3.5 3.9 3.5 0 0.00% 13,050 49,000 130,148 6.41 23.10 - -
UIC 30.3 30.3 30 30.3 30 0 0.00% 80 2,000 242,400 11.94 5.58 - -
VAF 11.8 11.8 0 0 0 0 0.00% - - 444,451 21.89 8.82 - -
VCF 160 160 0 0 0 0 0.00% - - 4,252,662 209.49 11.07 - -
VHG 2.8 2.8 2.67 2.82 2.67 0 0.00% 2,530,760 7,061,000 408,771 20.14 - - -
VPK 13.5 13.5 13.6 13.6 13.5 0 0.00% 110 1,000 108,000 5.32 64.54 - -
VTB 18 18 18 18 18 0 0.00% 370 7,000 194,481 9.58 13.62 - -
FPT 47.5 47.45 47.5 47.85 47.4 -50 -0.11% 252,840 12,030,000 21,795,887 1,073.69 10.32 - -
VNE 9.02 9.01 8.8 9.01 8.8 -10 -0.11% 36,800 331,000 800,395 39.43 51.32 - -
FLC 8.21 8.2 8.24 8.28 8.11 -10 -0.12% 7,980,070 65,283,000 5,231,918 257.73 4.74 - -
PAN 43 42.95 42.95 42.95 42.95 -50 -0.12% 140 6,000 4,395,610 216.53 16.40 - -
DQC 56 55.9 56.2 56.2 55.7 -100 -0.18% 23,600 1,322,000 1,784,161 87.89 8.17 - -
HAX 55.1 55 55 56 54.6 -100 -0.18% 41,320 2,289,000 782,734 38.56 8.32 - -
SAM 9.14 9.12 9.1 9.14 8.8 -20 -0.22% 561,040 4,960,000 1,643,746 80.97 71.51 - -
FMC 19.2 19.15 19.3 19.3 19.1 -50 -0.26% 21,140 405,000 574,500 28.30 5.53 - -
DAH 7.03 7.01 7.03 7.05 6.92 -20 -0.28% 131,360 916,000 239,742 11.81 7.85 - -
TDC 6.9 6.88 6.92 6.92 6.88 -20 -0.29% 47,580 329,000 688,000 33.89 5.71 - -
DGW 16.35 16.3 16.25 16.4 16.25 -50 -0.31% 135,340 2,207,000 645,485 31.80 7.40 - -
VSH 15.85 15.8 15.7 15.8 15.7 -50 -0.32% 11,750 186,000 3,258,612 160.52 12.66 - -
REE 28 27.9 28 28.15 27.8 -100 -0.36% 518,240 14,513,000 8,650,421 426.13 7.42 - -
CLL 26.6 26.5 26.5 26.5 26.5 -100 -0.38% 500 13,000 901,000 44.38 11.13 - -
CTD 212 211.2 212 214 211 -800 -0.38% 51,870 11,003,000 16,258,882 800.93 7.79 - -
VIS 24.4 24.3 24.4 24.6 24.3 -100 -0.41% 13,000 317,000 1,196,052 58.92 16.49 - -
CHP 23 22.9 23.5 23.5 22.8 -100 -0.43% 9,150 210,000 2,885,389 142.14 11.24 - -
HDC 11 10.95 10.9 11 10.9 -50 -0.45% 39,360 430,000 477,667 23.53 7.78 - -
DRC 31.9 31.75 32.2 32.3 31.7 -150 -0.47% 474,980 15,095,000 3,771,665 185.80 8.55 - -
BBC 120.6 120 115 120 115 -600 -0.50% 170 20,000 1,850,494 91.16 22.72 - -
HVG 6.98 6.94 6.9 6.98 6.87 -40 -0.57% 128,790 888,000 1,540,946 75.91 - - -
SHI 8.54 8.49 8.55 8.55 8.47 -50 -0.59% 148,720 1,264,000 513,420 25.29 4.33 - -
TIP 16.5 16.4 16.5 16.5 16.4 -100 -0.61% 12,460 205,000 426,452 21.01 6.84 - -
BMI 29 28.8 29.15 29.15 28.1 -200 -0.69% 15,810 457,000 2,630,996 129.61 12.12 - -
DVP 70.5 70 69 70.4 69 -500 -0.71% 3,180 220,000 2,800,000 137.93 9.83 - -
VSI 14 13.9 13.8 13.9 13.6 -100 -0.71% 10,530 145,000 183,480 9.04 5.83 - -
HAI 3.83 3.8 3.85 3.85 3.78 -30 -0.78% 54,040 205,000 445,737 21.96 7.14 - -
LIX 51.2 50.8 51.4 51.4 50.5 -400 -0.78% 6,270 320,000 1,645,920 81.08 8.69 - -
TNC 12.8 12.7 12.7 12.7 12.7 -100 -0.78% 2,900 37,000 244,475 12.04 10.93 - -
APC 25.2 25 25.2 25.3 25 -200 -0.79% 40,030 1,003,000 295,101 14.54 7.14 - -
PNJ 75.6 75 76 76.5 75 -600 -0.79% 9,300 706,000 7,370,540 363.08 16.51 - -
DRH 25 24.8 25.35 25.4 24.8 -200 -0.80% 186,060 4,650,000 1,215,200 59.86 34.47 - -
DPM 24.15 23.95 24.05 24.15 23.85 -200 -0.83% 576,600 13,827,000 9,372,456 461.70 8.34 - -
GDT 60 59.5 58.4 59.5 58.4 -500 -0.83% 20 1,000 886,538 43.67 8.42 - -
GSP 12 11.9 11.9 12.5 11.9 -100 -0.83% 5,850 70,000 357,000 17.59 7.04 - -
ELC 23.8 23.6 23.8 23.9 23.3 -200 -0.84% 60,500 1,425,000 1,096,795 54.03 10.61 - -
TCH 17.95 17.8 17.8 18.05 17.55 -150 -0.84% 689,700 12,284,000 6,461,293 318.29 15.20 - -
VSC 58.5 58 58.3 59.3 58 -500 -0.85% 60,300 3,542,000 2,642,314 130.16 10.20 - -
KMR 4.57 4.53 4.57 4.57 4.5 -40 -0.88% 11,540 52,000 257,656 12.69 22.52 - -
KHP 11.2 11.1 11.05 11.2 11.05 -100 -0.89% 2,920 32,000 444,569 21.90 6.93 - -
VNG 10.6 10.5 10.35 10.5 10.1 -100 -0.94% 16,390 169,000 136,500 6.72 22.66 - -
VJC 131.7 130.4 132 132 130.1 -1,300 -0.99% 202,270 26,483,000 39,120,000 1,927.09 - - -
FCN 19.95 19.75 19.8 19.9 19.75 -200 -1.00% 116,560 2,313,000 977,614 48.16 6.07 - -
RDP 14.4 14.25 14.5 14.75 14.2 -150 -1.04% 5,120 73,000 325,593 16.04 5.21 - -
CII 38.2 37.8 38.15 38.2 37.75 -400 -1.05% 1,122,540 42,581,000 9,119,882 449.26 9.91 - -
BHN 85 84.1 85 85 84.1 -900 -1.06% 2,740 232,000 19,494,380 960.31 27.17 - -
TIC 13.5 13.35 13.5 13.5 13.35 -150 -1.11% 520 7,000 297,478 14.65 10.04 - -
C32 51.6 51 52 52 51 -600 -1.16% 89,790 4,601,000 571,200 28.14 5.95 - -
DHA 30.2 29.85 29.8 30.1 29.8 -350 -1.16% 35,890 1,072,000 449,577 22.15 9.24 - -
SMC 25.9 25.6 26 26 25.5 -300 -1.16% 12,870 330,000 755,498 37.22 1.82 - -
LHG 21.25 21 21.25 21.35 20.5 -250 -1.18% 117,500 2,469,000 546,219 26.91 3.42 - -
SKG 75.4 74.5 75.4 75.4 74.1 -900 -1.19% 4,100 305,000 2,553,208 125.77 10.60 - -
FCM 5.76 5.69 5.7 5.73 5.67 -70 -1.22% 138,210 787,000 233,290 11.49 5.92 - -
TAC 82 81 82 82 81 -1,000 -1.22% 910 74,000 1,537,396 75.73 23.25 - -
DPR 39.5 39 39.1 39.95 39 -500 -1.27% 31,380 1,226,000 1,564,867 77.09 9.92 - -
PHR 26.75 26.4 26.75 26.75 26.2 -350 -1.31% 239,500 6,331,000 2,072,137 102.08 7.40 - -
LGL 7.5 7.4 7.6 7.6 7.35 -100 -1.33% 5,010 37,000 255,994 12.61 33.12 - -
PAC 36.5 36 36.5 36.5 35.95 -500 -1.37% 37,770 1,361,000 1,672,981 82.41 11.61 - -
GMD 34.5 34 34.3 34.3 33.85 -500 -1.45% 573,050 19,510,000 6,100,698 300.53 13.78 - -
CDC 13.7 13.5 13.5 13.5 13.5 -200 -1.46% 100 1,000 212,036 10.45 13.17 - -
POM 13.7 13.5 13.5 13.5 13.5 -200 -1.46% 1,560 21,000 2,515,282 123.91 8.48 - -
BTP 13.6 13.4 13.5 13.5 13.4 -200 -1.47% 2,550 34,000 810,507 39.93 6.96 - -
CNG 32.9 32.4 32.9 32.95 32.15 -500 -1.52% 7,660 248,000 874,789 43.09 7.92 - -
TCT 57.5 56.6 56.6 56.6 56.6 -900 -1.57% 50 3,000 723,801 35.66 10.48 - -
NBB 21.2 20.85 21.5 21.5 20.6 -350 -1.65% 16,250 342,000 1,331,241 65.58 26.65 - -
HLG 9.78 9.6 9.61 9.61 9.6 -180 -1.84% 1,490 14,000 424,564 20.91 3.06 - -
TNT 2.7 2.65 2.87 2.87 2.63 -50 -1.85% 607,230 1,706,000 67,575 3.33 44.93 - -
VFG 76.5 75 75.2 76.5 75 -1,500 -1.96% 10,260 770,000 1,371,258 67.55 9.74 - -
AGM 10 9.8 9.8 9.8 9.8 -200 -2.00% 100 1,000 178,360 8.79 31.05 - -
ASP 3.99 3.91 3.81 3.91 3.8 -80 -2.01% 2,750 11,000 145,998 7.19 7.59 - -
GTA 12.8 12.5 12.45 12.5 12.45 -300 -2.34% 1,000 12,000 122,875 6.05 8.65 - -
ADS 22.85 22.3 22.8 22.8 22.3 -550 -2.41% 110,630 2,478,000 376,279 18.54 10.27 - -
HVX 5.15 5 5 5 5 -150 -2.91% 770 4,000 207,626 10.23 13.23 - -
PGD 39.25 38.05 38.05 38.05 38 -1,200 -3.06% 590 22,000 3,424,427 168.69 16.10 - -
APG 6.5 6.3 6.5 6.5 6.3 -200 -3.08% 349,480 2,258,000 85,232 4.20 790.51 - -
TRC 29 28 29 29 27.9 -1,000 -3.45% 50,850 1,446,000 815,500 40.17 10.03 - -
PXT 4 3.83 3.86 4.09 3.8 -170 -4.25% 11,820 47,000 76,600 3.77 2.59 - -
CIG 2.3 2.2 2.22 2.22 2.2 -100 -4.35% 6,000 13,000 69,388 3.42 11.27 - -
NSC 98.5 94 95.1 98.5 94 -4,500 -4.57% 10,410 986,000 1,436,652 70.77 8.51 - -
VID 4.46 4.2 4.15 4.2 4.15 -260 -5.83% 5,490 23,000 107,196 5.28 15.77 - -
VPS 20.5 19.3 19.3 19.3 19.3 -1,200 -5.85% 200 4,000 472,093 23.26 4.98 - -
EMC 15.5 14.55 16.55 16.55 14.55 -950 -6.13% 40 1,000 166,932 8.22 126.52 - -
CCI 13 12.2 12.2 12.2 12.2 -800 -6.15% 20 - 214,001 10.54 8.85 - -
HTL 47 44 44 44 44 -3,000 -6.38% 160 7,000 528,000 26.01 10.36 - -
LAF 12 11.2 11.2 11.2 11.2 -800 -6.67% 10 - 164,954 8.13 7.13 - -
TDW 29.25 27.25 27.25 27.25 27.25 -2,000 -6.84% 650 18,000 231,625 11.41 17 - -
ANV 7.85 7.31 7.31 7.31 7.31 -540 -6.88% 1,600 12,000 479,574 23.62 26.19 - -
DXV 5.08 4.73 5.43 5.43 4.73 -350 -6.89% 10,010 47,000 46,827 2.31 9.30 - -
AAM 10.1 9.4 10.1 10.2 9.4 -700 -6.93% 16,430 156,000 93,396 4.60 41.89 - -
BTT 43 40 40 43 40 -3,000 -6.98% 4,040 174,000 423,991 20.89 14.81 - -
VNA 1 1 1 1 0.93 -70 -7.00% 54,580 52,000 18,600 0.92 - - -
合計 1,683,331,265 82,922.72 0 0

※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)。