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

2017/02/21 11:30VNT(ベトナムタイム)
VN インデックス
(10分ディレイ表示)
714.81
+4.22/+0.59%
売買高 0 株
(前日比 -100.00%)
売買高(相対取引を含む) 120,865,253 株
(前日比 -39.22%)
値上がり銘柄数 134
値下がり銘柄数 102
変わらず銘柄数 88
総銘柄数 324
売買代金 0 百万VND
(前日比 -100.00%)
売買代金(相対取引を含む) 2,415,642 百万VND
(前日比 -36.26%)
VN30 670.90 +3.34 +0.5%
VNMID 871.60 +14.71 +1.72%
VNSML 798.16 +10.37 +1.32%
VN100 655.39 +2.69 +0.41%
VNALL 665.27 +3.33 +0.5%
VNX Allshare 1,012.12 +6.62 +0.66%
前日終値 710.59 (02/20) 
始値
高値
安値
年初来高値 714.81 (02/21) 
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)
+0.73 +0.74 -0.07 -0.00 +0.88 +0.00
+2.19 -0.23 +0.97 -0.84 +0.21 - -
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(2017/02/21 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
AAA 26.8 26.3 26.95 26.95 26.3 -500 -1.87% 801,260 21,227,000 1,364,970 67.24 9.64 - -
AAM 10.6 10.6 0 0 0 0 0.00% - - 105,318 5.19 43.96 - -
ABT 41.95 41.95 41.95 41.95 41 0 0.00% 22,520 924,000 482,310 23.76 10.12 - -
ACC 29.7 29.6 29.7 29.7 29.3 -100 -0.34% 1,920 57,000 296,000 14.58 7.19 - -
ACL 8.28 8.28 0 0 0 0 0.00% - - 188,781 9.30 6.99 - -
ADS 22.45 22.45 22.6 22.65 22.4 0 0.00% 134,880 3,031,000 378,810 18.66 10.09 - -
AGF 9.2 9.84 9.84 9.84 9.82 +640 +6.96% 75,630 744,000 276,600 13.63 56.71 - -
AGM 10 10 9.81 10 9.8 0 0.00% 9,910 98,000 182,000 8.97 31.05 - -
AGR 3.38 3.5 3.4 3.6 3.4 +120 +3.55% 303,700 1,074,000 739,200 36.41 - - -
AMD 14.35 14.45 14.35 14.45 14.1 +100 +0.70% 142,600 2,045,000 901,679 44.42 16.46 - -
ANV 7.39 7.25 7.65 7.65 7.25 -140 -1.89% 1,050 8,000 475,638 23.43 24.65 - -
APC 22.9 23.1 23.3 23.3 22.9 +200 +0.87% 47,190 1,086,000 272,673 13.43 6.49 - -
APG 4.65 4.73 4.65 4.75 4.4 +80 +1.72% 35,800 163,000 63,992 3.15 565.52 - -
ASM 15.15 15.1 15.1 15.1 15 -50 -0.33% 753,840 11,361,000 3,321,092 163.60 15.66 - -
ASP 3.92 4 3.9 4 3.9 +80 +2.04% 3,090 12,000 149,358 7.36 7.46 - -
ATG 3.74 3.74 3.74 4 3.5 0 0.00% 489,040 1,878,000 56,923 2.80 8.68 - -
BBC 117 116.5 109 116.5 108.9 -500 -0.43% 550 60,000 1,796,521 88.50 22.04 - -
BCE 6.21 6.2 6.24 6.24 6.2 -10 -0.16% 30 - 186,000 9.16 14.67 - -
BCG 5 4.92 4.95 4.99 4.9 -80 -1.60% 115,170 570,000 531,388 26.18 12.13 - -
BCI 23.5 23.2 23.2 23.2 23.2 -300 -1.28% 200 5,000 2,011,907 99.11 64.98 - -
BFC 35.7 35.4 35.7 36 35.2 -300 -0.84% 106,200 3,768,000 2,023,747 99.69 6.53 - -
BGM 1.23 1.23 0 0 0 0 0.00% - - 56,277 2.77 113.38 - -
BHN 107 111.9 107 112.5 107 +4,900 +4.58% 5,470 598,000 25,938,420 1,277.75 34.20 - -
BHS 14.1 14.3 14.4 14.45 14.1 +200 +1.42% 1,066,790 15,237,000 1,852,010 91.23 6.18 - -
BIC 41.7 39.6 41.4 41.4 39.5 -2,100 -5.04% 3,810 151,000 4,644,165 228.78 38.13 - -
BID 16.6 16.75 16.65 16.85 16.65 +150 +0.90% 2,696,710 45,083,000 57,263,482 2,820.86 9.21 - -
BMC 14.95 15.95 15 15.95 15 +1,000 +6.69% 80,320 1,271,000 197,662 9.74 19.43 - -
BMI 27 27.3 26.9 27.5 25.8 +300 +1.11% 135,970 3,681,000 2,493,965 122.86 11.28 - -
BMP 190 189 188.6 190 188.6 -1,000 -0.53% 12,900 2,439,000 8,595,433 423.42 13.88 - -
BRC 11 11 0 0 0 0 0.00% - - 136,125 6.71 5.95 - -
BSI 11.9 11.9 11.9 12 11.9 0 0.00% 8,500 102,000 1,073,546 52.88 9.09 - -
BTP 13.4 13.6 13.6 13.6 13.6 +200 +1.49% 710 10,000 822,604 40.52 6.86 - -
BTT 32.45 32.45 0 0 0 0 0.00% - - 343,963 16.94 11.18 - -
BVH 63 62.8 63 63.3 62.6 -200 -0.32% 143,640 9,029,000 42,733,606 2,105.10 32.67 - -
C32 53.5 52.5 53.4 54 52.4 -1,000 -1.87% 434,960 23,005,000 588,000 28.97 6.17 - -
C47 8.86 8.91 8.86 8.95 8.86 +50 +0.56% 15,630 139,000 106,920 5.27 10.97 - -
CAV 56.7 57 56.7 57 56.7 +300 +0.53% 8,160 464,000 1,641,600 80.87 7.11 - -
CCI 11.65 10.9 11.65 12 10.85 -750 -6.44% 1,220 15,000 191,198 9.42 8.40 - -
CCL 2.94 2.97 2.99 3 2.95 +30 +1.02% 191,740 569,000 105,435 5.19 20.01 - -
CDC 13 13 0 0 0 0 0.00% - - 204,183 10.06 12.50 - -
CDO 6.06 5.64 5.64 5.64 5.64 -420 -6.93% 92,930 524,000 177,688 8.75 3.92 - -
CHP 22.4 22.5 22.5 22.6 22.5 +100 +0.45% 12,300 277,000 2,834,989 139.65 10.95 - -
CIG 2.66 2.8 2.48 2.8 2.48 +140 +5.26% 25,140 62,000 88,312 4.35 13.03 - -
CII 33.1 33.4 33.05 33.5 32.95 +300 +0.91% 1,226,910 40,751,000 8,058,309 396.96 8.59 - -
CLC 55.4 55.6 55.5 56.5 55.5 +200 +0.36% 2,320 130,000 728,573 35.89 6.51 - -
CLG 4.2 4.19 4.2 4.2 4.1 -10 -0.24% 2,870 12,000 88,619 4.37 7.72 - -
CLL 26.5 26.4 26.5 26.5 26.4 -100 -0.38% 600 16,000 897,600 44.22 11.09 - -
CLW 17 17 17.5 17.5 17 0 0.00% 13,780 241,000 221,000 10.89 15.44 - -
CMG 14.9 14.8 14.9 15 13.9 -100 -0.67% 7,140 101,000 980,392 48.30 8.57 - -
CMT 12.3 12 12 12 12 -300 -2.44% 10 - 87,400 4.31 10.39 - -
CMV 18.5 18.5 0 0 0 0 0.00% - - 223,922 11.03 8.36 - -
CMX 4 3.9 4.1 4.1 3.72 -100 -2.50% 2,030 8,000 51,563 2.54 - - -
CNG 39.3 39.3 39.45 39.45 38.5 0 0.00% 1,460 57,000 1,061,087 52.27 9.46 - -
COM 54 56 51.5 56 51.5 +2,000 +3.70% 1,280 67,000 790,755 38.95 6.95 - -
CSM 20.9 21.25 20.9 21.25 20.85 +350 +1.67% 234,040 4,939,000 2,202,037 108.47 7.03 - -
CSV 30.1 30.2 29.85 30.35 29.85 +100 +0.33% 74,250 2,235,000 1,334,840 65.76 7.87 - -
CTD 209.5 208 209.9 209.9 207.2 -1,500 -0.72% 63,730 13,292,000 16,012,536 788.79 7.70 - -
CTG 18.5 18.5 18.7 18.85 18.5 0 0.00% 1,068,440 19,935,000 68,882,984 3,393.25 10.10 - -
CTI 27 27.35 27.2 27.5 27 +350 +1.30% 350,470 9,596,000 1,176,050 57.93 8.96 - -
CYC 3.14 2.93 2.93 2.93 2.93 -210 -6.69% 100 - 26,506 1.31 7.92 - -
D2D 39.7 39.7 39.7 39.9 39.7 0 0.00% 9,530 378,000 423,003 20.84 7.34 - -
DAG 13.4 13.5 13.4 13.7 13.35 +100 +0.75% 188,810 2,564,000 538,512 26.53 9.69 - -
DAH 7 7 7 7.07 6.96 0 0.00% 204,570 1,430,000 239,400 11.79 7.81 - -
DAT 19.75 19.75 0 0 0 0 0.00% - - 752,475 37.07 29.18 - -
DCL 28.5 28.4 28.6 28.6 28.1 -100 -0.35% 179,620 5,086,000 1,599,852 78.81 12.88 - -
DCM 10.3 10.3 10.3 10.45 10.3 0 0.00% 421,160 4,352,000 5,452,820 268.61 8.79 - -
DGW 15.3 15.3 15.2 15.4 15.1 0 0.00% 86,440 1,320,000 466,066 22.96 6.92 - -
DHA 32.15 31.6 32 32.35 31.6 -550 -1.71% 69,230 2,199,000 475,934 23.45 9.83 - -
DHC 36 36 36.5 37 35.7 0 0.00% 21,630 778,000 921,046 45.37 9.45 - -
DHG 111.7 110.7 110.5 112 110.5 -1,000 -0.90% 16,960 1,891,000 9,649,091 475.32 13.71 - -
DHM 5.73 5.68 5.73 5.73 5.65 -50 -0.87% 282,820 1,608,000 142,813 7.04 10.74 - -
DIC 5.69 5.73 5.69 5.74 5.49 +40 +0.70% 28,100 161,000 149,465 7.36 9.41 - -
DIG 8.17 8.17 8.2 8.4 8.15 0 0.00% 762,510 6,299,000 1,892,947 93.25 22.20 - -
DLG 2.85 2.97 2.87 3 2.86 +120 +4.21% 2,806,710 8,220,000 683,529 33.67 9.33 - -
DMC 81.7 80.4 81.1 82.1 80.4 -1,300 -1.59% 26,810 2,179,000 2,792,088 137.54 14.91 - -
DPM 24.45 24.4 24.5 24.55 24.35 -50 -0.20% 357,510 8,733,000 9,548,556 470.37 8.44 - -
DPR 44.85 46 45.1 46.5 45.1 +1,150 +2.56% 104,750 4,814,000 1,845,740 90.92 11.27 - -
DQC 58 58 58 59 57 0 0.00% 4,140 240,000 1,851,187 91.19 8.46 - -
DRC 31.4 32.6 31.5 32.6 31.5 +1,200 +3.82% 599,220 19,232,000 3,872,639 190.77 8.41 - -
DRH 26.3 26.6 26.4 27.5 26.4 +300 +1.14% 307,030 8,216,000 1,303,400 64.21 36.27 - -
DRL 39 39 0 0 0 0 0.00% - - 370,500 18.25 10.79 - -
DSN 61.7 61.5 61.7 61.8 61.5 -200 -0.32% 7,660 472,000 743,105 36.61 9.07 - -
DTA 2.77 2.95 2.77 2.95 2.77 +180 +6.50% 80 - 44,250 2.18 211.55 - -
DTL 27 27 27 27 27 0 0.00% 1,000 27,000 1,571,610 77.42 8.86 - -
DTT 8.6 8.6 8.55 8.6 8.55 0 0.00% 2,000 17,000 70,106 3.45 9.26 - -
DVP 73.2 74 73 74 73 +800 +1.09% 190 14,000 2,960,000 145.81 10.21 - -
DXG 16.55 16.45 16.6 16.8 16.2 -100 -0.60% 1,926,320 31,870,000 4,161,703 205.01 4.61 - -
DXV 4.42 4.46 4.41 4.53 4.41 +40 +0.90% 2,070 9,000 44,154 2.18 8.09 - -
E1VFVN30 10.8 10.92 10.9 10.92 10.9 +120 +1.11% 2,810 31,000 - - - - -
EIB 10.75 10.75 10.9 10.9 10.65 0 0.00% 72,290 775,000 13,216,404 651.05 42.78 - -
ELC 23.5 23.5 23.5 23.7 23.3 0 0.00% 128,600 3,026,000 1,092,301 53.81 10.47 - -
EMC 12.9 13.8 13.8 13.8 13.8 +900 +6.98% 100 1,000 158,327 7.80 105.30 - -
EVE 23.4 23 23 23.4 22.55 -400 -1.71% 62,280 1,435,000 965,535 47.56 9.52 - -
FCM 5.84 5.94 5.9 6 5.89 +100 +1.71% 116,730 696,000 243,540 12.00 6 - -
FCN 19.25 19.5 19.4 19.8 19.4 +250 +1.30% 330,940 6,509,000 930,596 45.84 5.86 - -
FDC 26 26.3 26.3 26.3 26.3 +300 +1.15% 10 - 1,015,969 50.05 - - -
FIT 4.15 4.2 4.17 4.29 4.17 +50 +1.20% 1,489,000 6,292,000 938,906 46.25 7.12 - -
FLC 6.68 6.83 6.82 6.93 6.77 +150 +2.25% 12,531,060 85,935,000 4,357,805 214.67 3.86 - -
FMC 23.5 23.45 23.6 23.75 23.3 -50 -0.21% 105,340 2,478,000 703,500 34.66 6.77 - -
FPT 45.05 45.2 45.3 45.4 45.05 +150 +0.33% 423,130 19,121,000 20,762,363 1,022.78 9.79 - -
FTM 14.1 14.2 14.2 14.3 13.8 +100 +0.71% 147,310 2,085,000 - - 17.41 - -
FTS 13.8 13.7 13.9 14 13.7 -100 -0.72% 49,110 677,000 - - 8.51 - -
FUCTVGF1 10.7 10.7 0 0 0 0 0.00% - - - - - - -
GAS 59 59.6 59 60.4 58.9 +600 +1.02% 1,065,500 63,833,000 114,035,545 5,617.51 16.07 - -
GDT 60 60 60 60 60 0 0.00% 650 39,000 855,092 42.12 8.42 - -
GIL 46 46 46 46.8 46 0 0.00% 71,640 3,312,000 638,936 31.47 8.10 - -
GMC 28.9 29 29 29 28.9 +100 +0.35% 18,110 524,000 449,684 22.15 5.71 - -
GMD 32.5 33.2 32.7 33.6 32.7 +700 +2.15% 1,242,320 41,243,000 5,957,152 293.46 12.98 - -
GSP 12.35 13 12.15 13 12 +650 +5.26% 31,570 392,000 390,000 19.21 7.25 - -
GTA 12.6 12.3 12.3 12.3 12.3 -300 -2.38% 100 1,000 120,909 5.96 8.52 - -
GTN 18.4 18.8 18.5 19 18.45 +400 +2.17% 1,266,290 23,700,000 4,700,000 231.53 190.74 - -
HAG 7.74 8.21 7.98 8.25 7.9 +470 +6.07% 7,209,370 58,739,000 6,485,073 319.46 - - -
HAH 38.9 38.6 38.8 38.8 38.6 -300 -0.77% 710 27,000 885,450 43.62 6.70 - -
HAI 3.6 3.62 3.6 3.66 3.6 +20 +0.56% 337,970 1,227,000 424,624 20.92 6.71 - -
HAP 3.48 3.47 3.48 3.52 3.46 -10 -0.29% 145,120 506,000 192,485 9.48 14.05 - -
HAR 3.01 3.22 3.03 3.22 3.03 +210 +6.98% 2,169,230 6,923,000 311,620 15.35 16.05 - -
HAS 7.32 7.32 7.49 7.49 7.32 0 0.00% 15,130 111,000 57,096 2.81 3.94 - -
HAX 43.35 44 44.2 44.7 43.85 +650 +1.50% 82,120 3,634,000 626,187 30.85 6.55 - -
HBC 45 44.9 45 45.9 44.3 -100 -0.22% 1,166,880 52,733,000 4,240,691 208.90 6.71 - -
HCD 11.6 11.35 11.5 11.7 11.3 -250 -2.16% 502,340 5,756,000 153,225 7.55 7.87 - -
HCM 31.7 31.7 31.7 32.2 31.7 0 0.00% 512,360 16,318,000 4,030,826 198.56 13.24 - -
HDC 10.65 10.6 10.7 10.7 10.6 -50 -0.47% 33,830 359,000 462,399 22.78 7.53 - -
HDG 27.4 27.7 27.45 27.7 27.25 +300 +1.09% 71,080 1,952,000 2,103,849 103.64 9.65 - -
HHS 3.82 3.88 3.84 3.92 3.84 +60 +1.57% 1,006,780 3,910,000 1,046,607 51.56 6.99 - -
HID 11.35 10.7 10.6 10.75 10.6 -650 -5.73% 2,356,580 24,988,000 338,130 16.66 16.91 - -
HLG 10 9.4 9.5 9.5 9.4 -600 -6.00% 2,000 19,000 415,719 20.48 3.13 - -
HMC 10.7 10.45 10.7 10.7 10.3 -250 -2.34% 22,540 235,000 219,450 10.81 3.51 - -
HNG 9.48 9.69 9.6 9.9 9.5 +210 +2.22% 980,500 9,559,000 7,433,624 366.19 - - -
HOT 27.5 27.5 0 0 0 0 0.00% - - 219,998 10.84 20.71 - -
HPG 42 42.1 41.85 42.4 41.65 +100 +0.24% 3,070,110 128,565,000 35,480,434 1,747.80 4.91 - -
HQC 2.28 2.43 2.3 2.43 2.3 +150 +6.58% 15,008,100 36,271,000 1,036,636 51.07 8.46 - -
HRC 35.9 35.9 35.9 35.9 35.9 0 0.00% 10 - 1,084,418 53.42 103.44 - -
HSG 49 49.4 49.1 49.7 48.7 +400 +0.82% 648,400 31,961,000 9,709,068 478.28 4.69 - -
HT1 20.2 20.4 20.5 20.6 20.1 +200 +0.99% 173,270 3,520,000 7,783,455 383.42 8.18 - -
HTI 17.3 17.3 17.3 17.4 17 0 0.00% 26,170 447,000 431,621 21.26 6.87 - -
HTL 52.5 54 54 54 54 +1,500 +2.86% 10 1,000 648,000 31.92 11.57 - -
HTV 16.25 16.25 0 0 0 0 0.00% - - 212,940 10.49 9.39 - -
HU1 6.05 6.44 5.9 6.46 5.9 +390 +6.45% 190 1,000 64,400 3.17 16.91 - -
HU3 8.9 8.9 8.9 8.9 8.9 0 0.00% 400 4,000 89,000 4.38 5.83 - -
HVG 6.65 6.72 6.68 6.77 6.66 +70 +1.05% 920,000 6,197,000 1,492,097 73.50 - - -
HVX 5.8 5.8 0 0 0 0 0.00% - - 240,846 11.86 14.90 - -
ICF 2.6 2.59 2.48 2.6 2.44 -10 -0.38% 5,530 14,000 33,170 1.63 - - -
IDI 4.1 4.13 4.14 4.17 4.11 +30 +0.73% 137,200 568,000 750,048 36.95 6.05 - -
IJC 8.4 8.4 0 0 0 0 0.00% - - 2,303,234 113.46 16.71 - -
IMP 58.6 58 58.6 58.6 58 -600 -1.02% 16,330 949,000 1,678,076 82.66 17 - -
ITA 3.9 3.95 3.93 3.96 3.92 +50 +1.28% 1,239,900 4,892,000 3,706,370 182.58 65.47 - -
ITC 11.8 11.6 11.7 11.7 11.6 -200 -1.69% 53,260 623,000 796,297 39.23 31.44 - -
ITD 28.5 29.3 28.55 29.3 28.1 +800 +2.81% 143,220 4,105,000 558,553 27.51 5.96 - -
JVC 3.64 3.64 0 0 0 0 0.00% - - 409,501 20.17 - - -
KAC 15.3 16.35 16.35 16.35 16 +1,050 +6.86% 1,040 17,000 392,400 19.33 103.08 - -
KBC 15.2 15.15 15.15 15.3 15.05 -50 -0.33% 1,950,890 29,547,000 7,116,867 350.58 12.80 - -
KDC 38.4 38.4 38.5 38.7 38.35 0 0.00% 116,120 4,467,000 7,897,388 389.03 6.90 - -
KDH 21.5 22.1 21.3 22.9 21.3 +600 +2.79% 240,710 5,295,000 5,171,398 254.75 10.75 - -
KHA 36.5 36.5 36.5 36.5 36.5 0 0.00% 7,590 277,000 515,391 25.39 10.20 - -
KHP 11.1 11.05 11 11.05 10.85 -50 -0.45% 66,040 724,000 442,567 21.80 6.87 - -
KMR 4.8 4.83 4.8 4.84 4.8 +30 +0.63% 87,360 421,000 236,080 11.63 23.66 - -
KPF 8.66 8.06 8.7 8.8 8.06 -600 -6.93% 177,550 1,477,000 138,310 6.81 13.94 - -
KSA 1.77 1.89 1.89 1.89 1.89 +120 +6.78% 620,590 1,173,000 176,578 8.70 25.17 - -
KSB 73.9 73.9 74.5 75 73.1 0 0.00% 276,840 20,471,000 1,729,260 85.19 8.40 - -
KSH 2.12 2.26 2.2 2.26 2.2 +140 +6.60% 337,430 758,000 63,401 3.12 - - -
L10 15.5 15.5 0 0 0 0 0.00% - - 151,745 7.48 4.42 - -
LAF 12.4 11.8 12.4 12.4 11.8 -600 -4.84% 2,800 34,000 173,791 8.56 7.37 - -
LBM 34.8 35.7 35 35.7 35 +900 +2.59% 2,180 78,000 291,223 14.35 6.31 - -
LCG 6.3 6.55 6.41 6.6 6.32 +250 +3.97% 1,031,080 6,729,000 499,435 24.60 7.08 - -
LCM 1.4 1.42 1.38 1.48 1.38 +20 +1.43% 69,070 98,000 34,979 1.72 - - -
LDG 8.8 9.02 8.9 9.03 8.85 +220 +2.50% 473,850 4,244,000 798,268 39.32 4.39 - -
LGC 26 26 0 0 0 0 0.00% - - 5,014,224 247.01 13.93 - -
LGL 7.6 7.3 7.12 7.8 7.12 -300 -3.95% 6,930 52,000 145,974 7.19 33.56 - -
LHG 23.95 24.4 23.95 24.7 23.95 +450 +1.88% 155,190 3,785,000 634,654 31.26 3.85 - -
LIX 53.2 53 53.2 53.2 53 -200 -0.38% 11,740 623,000 1,717,200 84.59 9.03 - -
LM8 24.1 24.2 24.1 24.8 24 +100 +0.41% 3,060 74,000 227,206 11.19 4.01 - -
LSS 13.45 13.65 13.5 13.7 13.45 +200 +1.49% 241,690 3,286,000 955,500 47.07 6.44 - -
MBB 14.65 14.65 14.65 14.7 14.6 0 0.00% 368,920 5,401,000 25,091,654 1,236.04 8.44 - -
MCG 2.38 2.39 2.38 2.47 2.38 +10 +0.42% 75,920 183,000 124,400 6.13 13.67 - -
MCP 26.15 25.5 24.45 27.3 24.35 -650 -2.49% 48,350 1,199,000 383,842 18.91 17.57 - -
MDG 11.75 11.75 0 0 0 0 0.00% - - 121,316 5.98 16.81 - -
MHC 5.75 5.81 5.75 5.85 5.75 +60 +1.04% 55,850 325,000 190,191 9.37 2.78 - -
MSN 42 42.3 42.2 42.4 41.8 +300 +0.71% 252,670 10,620,000 32,098,994 1,581.23 11.29 - -
MWG 168 169.5 168 170 168 +1,500 +0.89% 64,630 10,938,000 26,087,837 1,285.12 15.62 - -
NAF 30.75 31 30.75 31 30.7 +250 +0.81% 59,000 1,821,000 930,000 45.81 18.86 - -
NBB 21.25 22.7 21.2 22.7 20.6 +1,450 +6.82% 1,145,800 25,257,000 1,320,727 65.06 26.72 - -
NCT 87 88 88.9 89 87.5 +1,000 +1.15% 10,890 959,000 2,302,584 113.43 8.43 - -
NKG 37.3 37.7 37.3 37.9 37.2 +400 +1.07% 123,900 4,661,000 2,489,495 122.64 3.73 - -
NLG 22.85 22.7 22.85 22.9 22.65 -150 -0.66% 106,500 2,426,000 3,225,999 158.92 9.38 - -
NNC 78.3 79.1 79.5 81.6 78.9 +800 +1.02% 29,290 2,344,000 1,300,420 64.06 6.29 - -
NSC 94.3 94.2 94.3 94.3 93.5 -100 -0.11% 2,760 258,000 1,439,708 70.92 8.14 - -
NT2 31.9 31.8 31.9 32 31.7 -100 -0.31% 40,740 1,295,000 9,059,058 446.26 8.25 - -
NTL 10.35 10.45 10.35 10.7 10.35 +100 +0.97% 135,020 1,427,000 637,345 31.40 7.96 - -
NVL 63.1 64.8 63.5 65 63.1 +1,700 +2.69% 552,380 35,498,000 38,633,710 1,903.14 22.64 - -
NVT 2.11 2.25 2.11 2.25 2.1 +140 +6.64% 582,180 1,258,000 203,625 10.03 19.86 - -
OGC 1.41 1.42 1.41 1.45 1.4 +10 +0.71% 1,185,530 1,695,000 426,000 20.99 - - -
OPC 39.6 39.6 0 0 0 0 0.00% - - 1,002,343 49.38 12.83 - -
PAC 35.9 35.9 35.7 36.2 35.6 0 0.00% 80,870 2,900,000 1,668,334 82.18 11.41 - -
PAN 42 40.25 41.9 41.9 40.25 -1,750 -4.17% 1,130 46,000 4,119,286 202.92 16.02 - -
PC1 35.7 36.5 35.5 36.5 35.1 +800 +2.24% 149,070 5,363,000 2,747,081 135.32 8.83 - -
PDN 61 57 58 59.9 56.8 -4,000 -6.56% 580 33,000 703,835 34.67 11.41 - -
PDR 14.75 14.55 14.8 14.85 14.55 -200 -1.36% 432,760 6,329,000 2,936,335 144.65 12.29 - -
PET 10.75 10.75 10.7 10.85 10.7 0 0.00% 215,680 2,319,000 930,951 45.86 6.44 - -
PGC 14 13.9 14.2 14.2 13.9 -100 -0.71% 79,760 1,116,000 838,716 41.32 8.53 - -
PGD 39.3 39.2 39.3 39.4 39 -100 -0.25% 153,700 6,041,000 3,527,924 173.79 16.12 - -
PGI 24 23.5 24.5 24.5 23.2 -500 -2.08% 46,340 1,091,000 1,667,894 82.16 15.83 - -
PHR 31.65 32.15 32 32.8 31.8 +500 +1.58% 789,580 25,521,000 2,523,455 124.31 11.47 - -
PIT 7.3 7 7 7 7 -300 -4.11% 1,400 10,000 99,472 4.90 13.39 - -
PJT 12.15 11.35 11.35 11.35 11.35 -800 -6.58% 410 5,000 122,776 6.05 4.13 - -
PNC 14.35 14.35 0 0 0 0 0.00% - - 154,971 7.63 80.72 - -
PNJ 78.4 78.4 78.7 79.9 78.3 0 0.00% 51,620 4,062,000 7,704,671 379.54 17.12 - -
POM 17.5 18.7 18.7 18.7 18.7 +1,200 +6.86% 54,060 1,011,000 3,484,131 171.63 10.84 - -
PPC 17 16.95 17 17 16.9 -50 -0.29% 14,800 250,000 5,392,721 265.65 9.96 - -
PPI 2.5 2.57 2.54 2.58 2.5 +70 +2.80% 272,600 691,000 124,107 6.11 - - -
PTB 139.5 140 140.9 140.9 139 +500 +0.36% 41,120 5,736,000 3,024,074 148.97 9.83 - -
PTC 5.34 5.33 5.34 5.34 5.32 -10 -0.19% 2,340 12,000 95,940 4.73 2.95 - -
PTL 2.59 2.59 2.6 2.63 2.59 0 0.00% 133,180 346,000 256,061 12.61 108.87 - -
PVD 23.05 23.15 23.1 23.6 23.1 +100 +0.43% 1,863,460 43,529,000 8,862,981 436.60 67.79 - -
PVT 13.4 13.35 13.45 13.55 13.35 -50 -0.37% 390,850 5,256,000 3,757,226 185.09 8.59 - -
PXI 3.03 3 2.95 3.14 2.95 -30 -0.99% 6,010 18,000 90,000 4.43 165.32 - -
PXS 10.7 10.85 10.7 11 10.7 +150 +1.40% 622,360 6,790,000 651,000 32.07 7.32 - -
PXT 4.3 4.3 4.04 4.35 4.04 0 0.00% 18,010 76,000 86,000 4.24 2.78 - -
QBS 4.68 4.82 4.54 4.95 4.54 +140 +2.99% 92,500 430,000 308,480 15.20 15.04 - -
QCG 4.75 4.71 4.55 4.8 4.42 -40 -0.84% 424,720 1,946,000 1,295,858 63.84 18.78 - -
RAL 102 101 102 102 100 -1,000 -0.98% 6,300 633,000 1,161,500 57.22 7.91 - -
RDP 15.7 15.35 15.5 15.6 15.35 -350 -2.23% 9,120 141,000 350,727 17.28 5.68 - -
REE 27.5 27.25 27.5 27.55 27.2 -250 -0.91% 256,150 6,989,000 8,448,888 416.20 7.29 - -
RIC 9.01 9 9 9 9 -10 -0.11% 430 4,000 633,319 31.20 - - -
ROS 142.5 143.3 142.6 143.3 142.6 +800 +0.56% 1,710,910 244,167,000 61,619,000 3,035.42 146.09 - -
S4A 18.5 18.5 0 0 0 0 0.00% - - 780,700 38.46 11.24 - -
SAB 218 219.2 217.6 220 217.6 +1,200 +0.55% 14,570 3,198,000 140,568,836 6,924.57 31.24 - -
SAM 8.42 8.54 8.15 8.54 8.15 +120 +1.43% 1,010,110 8,505,000 1,539,210 75.82 65.88 - -
SAV 5.99 6.05 5.8 6.05 5.8 +60 +1.00% 4,430 26,000 67,491 3.32 22.15 - -
SBA 12.5 12.6 12.6 12.6 12.6 +100 +0.80% 15,100 190,000 759,633 37.42 11.74 - -
SBT 24.15 24 24.15 24.3 24 -150 -0.62% 1,562,490 37,598,000 6,076,518 299.34 16.05 - -
SC5 28 28 0 0 0 0 0.00% - - 419,538 20.67 10.01 - -
SCD 46 44.2 45 45.2 44 -1,800 -3.91% 9,460 419,000 374,712 18.46 12.75 - -
SCR 8.54 8.54 8.56 8.6 8.53 0 0.00% 853,680 7,306,000 1,946,432 95.88 10.71 - -
SFC 29.5 28 28 28 28 -1,500 -5.08% 510 14,000 314,575 15.50 7.69 - -
SFG 11.9 11.5 11.5 11.5 11.5 -400 -3.36% 100 1,000 550,819 27.13 5.89 - -
SFI 32.4 32.4 30.25 32.8 30.25 0 0.00% 130 4,000 364,119 17.94 6.66 - -
SGT 7 7 7.15 7.15 7 0 0.00% 13,290 94,000 518,011 25.52 7.43 - -
SHA 9 9.19 9 9.25 9 +190 +2.11% 383,830 3,504,000 185,270 9.13 3.97 - -
SHI 8.21 8.27 8.21 8.28 8.21 +60 +0.73% 287,350 2,369,000 500,115 24.64 4.16 - -
SHP 19.8 19.85 19.8 19.85 19.8 +50 +0.25% 7,300 145,000 1,860,147 91.63 18.92 - -
SII 34.5 34.5 0 0 0 0 0.00% - - 2,013,765 99.20 60.62 - -
SJD 26.8 26.1 26.8 26.8 26 -700 -2.61% 2,570 68,000 1,200,578 59.14 8.54 - -
SJS 24.8 24.8 25 25.4 24.7 0 0.00% 294,310 7,375,000 2,456,240 121.00 13.90 - -
SKG 80.2 80.3 80.1 80.6 79.6 +100 +0.12% 35,000 2,802,000 2,751,981 135.57 11.28 - -
SMA 7.1 7.35 6.88 7.35 6.88 +250 +3.52% 3,680 27,000 118,482 5.84 249.59 - -
SMC 26.9 26.3 26.6 26.95 26.2 -600 -2.23% 163,520 4,335,000 776,156 38.23 1.89 - -
SPM 18.8 17.7 17.65 18.8 17.55 -1,100 -5.85% 3,060 54,000 243,729 12.01 32.83 - -
SRC 17.5 17.8 17.5 17.8 17.5 +300 +1.71% 15,700 276,000 499,528 24.61 5.63 - -
SRF 35 35.5 35 35.8 35 +500 +1.43% 9,830 347,000 864,847 42.60 8.75 - -
SSC 55 58.5 54.5 58.5 54.5 +3,500 +6.36% 310 17,000 873,461 43.03 21.25 - -
SSI 21.05 21.05 21.15 21.2 21 0 0.00% 754,700 15,928,000 10,310,822 507.92 11.55 - -
ST8 31.1 31.1 0 0 0 0 0.00% - - 615,331 30.31 10.97 - -
STB 11.05 11 11.05 11.2 10.95 -50 -0.45% 3,329,350 36,885,000 19,840,188 977.35 53.50 - -
STG 24.2 24 24.15 24.2 24 -200 -0.83% 72,580 1,743,000 2,050,509 101.01 13.62 - -
STK 19 20.3 20.3 20.3 20.3 +1,300 +6.84% 30 1,000 1,086,375 53.52 38.07 - -
STT 9 9 0 0 0 0 0.00% - - 72,000 3.55 - - -
SVC 45.9 46.55 46 46.6 46 +650 +1.42% 10,740 498,000 1,162,610 57.27 9.44 - -
SVI 47.9 47.7 47 51 47 -200 -0.42% 520 24,000 610,948 30.10 8.34 - -
SVT 11.85 11.85 0 0 0 0 0.00% - - 124,744 6.15 131.26 - -
SZL 35 34.6 34.9 34.9 34.6 -400 -1.14% 10,800 375,000 629,405 31.01 6.19 - -
TAC 81 80 77.6 81 77.6 -1,000 -1.23% 210 17,000 1,518,416 74.80 22.96 - -
TBC 23.9 23.9 0 0 0 0 0.00% - - 1,517,650 74.76 13.78 - -
TCH 16.7 16.5 16.7 16.95 16.4 -200 -1.20% 495,330 8,194,000 5,989,401 295.04 14.14 - -
TCL 31 31 31 32 30 0 0.00% 5,600 170,000 649,261 31.98 6.76 - -
TCM 19.65 19.6 19.65 19.75 19.25 -50 -0.25% 427,160 8,342,000 962,350 47.41 8.44 - -
TCO 10.8 10.9 10.7 10.9 10.7 +100 +0.93% 30 - 193,048 9.51 7.18 - -
TCR 4.4 4.24 4.5 4.5 4.24 -160 -3.64% 20,010 86,000 192,603 9.49 5.70 - -
TCT 58.2 58.5 58.2 59.5 58.2 +300 +0.52% 5,910 348,000 748,098 36.85 10.61 - -
TDC 6.35 6.31 6.35 6.36 6.3 -40 -0.63% 47,600 302,000 631,000 31.08 5.26 - -
TDH 11.2 11.6 11.7 11.85 11.5 +400 +3.57% 1,603,170 18,758,000 823,465 40.56 6.54 - -
TDW 33 33 0 0 0 0 0.00% - - 280,500 13.82 19.17 - -
THG 49 48.8 49 49.6 48.8 -200 -0.41% 13,800 675,000 585,595 28.85 5.97 - -
TIC 13 13 13 13 13 0 0.00% 3,000 39,000 289,679 14.27 9.66 - -
TIE 11 11 0 0 0 0 0.00% - - 105,269 5.19 12.48 - -
TIP 16.55 16.6 16.5 16.7 16.5 +50 +0.30% 9,320 154,000 431,652 21.26 6.86 - -
TIX 34.85 32.8 37.25 37.25 32.8 -2,050 -5.88% 50 2,000 787,200 38.78 12.35 - -
TLG 103.5 104.4 104.4 104.4 103.5 +900 +0.87% 540 56,000 3,999,843 197.04 15.91 - -
TLH 14.65 14.8 14.6 14.9 14.6 +150 +1.02% 615,360 9,076,000 1,231,146 60.65 2.67 - -
TMP 28 28 0 0 0 0 0.00% - - 1,960,000 96.55 13.89 - -
TMS 51 51.8 51.8 51.8 51.8 +800 +1.57% 390 20,000 1,619,033 79.76 8.45 - -
TMT 13.5 13.5 13.9 13.9 13.3 0 0.00% 9,760 131,000 497,853 24.52 9.29 - -
TNA 57.1 58.1 57.1 58.4 57.1 +1,000 +1.75% 16,130 936,000 567,046 27.93 4.73 - -
TNC 11.8 12 11.8 12 11.8 +200 +1.69% 21,580 257,000 231,000 11.38 10.08 - -
TNT 2.65 2.82 2.79 2.83 2.7 +170 +6.42% 504,390 1,417,000 71,910 3.54 44.10 - -
TPC 8.68 8.68 0 0 0 0 0.00% - - 184,615 9.09 8.68 - -
TRA 123 119 120 120 119 -4,000 -3.25% 1,200 144,000 4,110,544 202.49 17.47 - -
TRC 31.15 31.5 31.15 31.8 31.15 +350 +1.12% 143,520 4,519,000 917,438 45.19 10.78 - -
TS4 7.85 7.5 7.85 7.85 7.5 -350 -4.46% 13,970 105,000 120,387 5.93 15.83 - -
TSC 2.67 2.76 2.71 2.8 2.7 +90 +3.37% 791,740 2,181,000 407,509 20.07 37.36 - -
TTF 5.85 5.85 0 0 0 0 0.00% - - 819,547 40.37 - - -
TV1 15.8 15.8 0 0 0 0 0.00% - - 421,723 20.77 11.56 - -
TVS 8.5 8.5 0 0 0 0 0.00% - - 419,549 20.67 6.18 - -
TYA 10.5 10.3 10.7 10.7 10.2 -200 -1.90% 28,130 291,000 316,010 15.57 6.33 - -
UDC 3.8 3.54 3.6 3.7 3.54 -260 -6.84% 224,530 802,000 122,859 6.05 23.40 - -
UIC 30.95 30.5 30 30.9 29.8 -450 -1.45% 2,440 73,000 244,000 12.02 5.70 - -
VAF 12.3 12.3 0 0 0 0 0.00% - - 463,284 22.82 9.19 - -
VCB 37.95 38.15 38 38.45 37.95 +200 +0.53% 768,580 29,312,000 137,254,871 6,761.32 16.42 - -
VCF 164 164 0 0 0 0 0.00% - - 4,358,978 214.73 11.35 - -
VFG 76.9 76.1 76.1 76.1 76.1 -800 -1.04% 90 7,000 1,391,369 68.54 9.79 - -
VHC 52.6 51 52.1 52.1 51 -1,600 -3.04% 84,020 4,325,000 4,707,396 231.89 8.75 - -
VHG 2.24 2.28 2.27 2.34 2.26 +40 +1.79% 1,019,600 2,337,000 332,857 16.40 - - -
VIC 45.3 46.25 45.3 47 45.3 +950 +2.10% 915,120 42,484,000 121,993,993 6,009.56 63.58 - -
VID 4.51 4.21 4.21 4.21 4.21 -300 -6.65% 1,000 4,000 107,451 5.29 15.95 - -
VIP 7.91 7.93 8 8.17 7.93 +20 +0.25% 188,190 1,520,000 542,975 26.75 6.34 - -
VIS 23.55 23.55 23.55 23.55 23.5 0 0.00% 37,570 883,000 1,159,137 57.10 15.91 - -
VMD 32 32 0 0 0 0 0.00% - - 382,089 18.82 15.16 - -
VNA 1.35 1.35 1.35 1.35 1.27 0 0.00% 2,950 4,000 27,000 1.33 - - -
VNE 10.25 10.95 10.7 10.95 10.7 +700 +6.83% 759,710 8,291,000 972,733 47.92 58.32 - -
VNG 11.25 11 11.3 11.3 10.9 -250 -2.22% 11,200 123,000 143,000 7.04 24.05 - -
VNH 1.34 1.36 1.33 1.43 1.33 +20 +1.49% 15,910 22,000 10,911 0.54 - - -
VNL 26.5 26.5 26.5 26.5 26.5 0 0.00% 5,000 133,000 238,500 11.75 10.23 - -
VNM 130 130 130 130 129.3 0 0.00% 259,810 33,725,000 188,685,423 9,294.85 16.74 - -
VNS 31.7 31.3 31.7 31.7 31.1 -400 -1.26% 49,320 1,540,000 2,123,993 104.63 6.92 - -
VOS 1.15 1.2 1.11 1.22 1.11 +50 +4.35% 42,130 50,000 168,000 8.28 - - -
VPH 8.88 9.5 9.5 9.5 9.5 +620 +6.98% 443,400 4,212,000 503,339 24.80 5.69 - -
VPK 14.1 14.1 0 0 0 0 0.00% - - 112,800 5.56 67.41 - -
VPS 21.7 21.7 21.5 21.7 21.5 0 0.00% 870 19,000 530,799 26.15 5.28 - -
VRC 16.7 17.1 16.95 17.5 16.7 +400 +2.40% 98,340 1,668,000 248,031 12.22 204.71 - -
VSC 61 61 61 61.4 61 0 0.00% 53,790 3,288,000 2,778,986 136.90 10.63 - -
VSH 15.9 15.8 15.9 15.9 15.8 -100 -0.63% 2,040 32,000 3,258,612 160.52 12.70 - -
VSI 13.5 13.5 13.5 13.5 13.5 0 0.00% 3,110 42,000 178,200 8.78 5.62 - -
VTB 15.8 16 14.7 16.2 14.7 +200 +1.27% 800 12,000 172,872 8.52 11.95 - -
VTO 8.65 9 8.7 9.2 8.7 +350 +4.05% 301,540 2,723,000 709,800 34.97 7.89 - -
合計 1,618,658,454 79,736.87 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)。