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

2017/04/24 11:30VNT(ベトナムタイム)
VN インデックス
(10分ディレイ表示)
710.47
-1.94/-0.27%
売買高 0 株
(前日比 -100.00%)
売買高(相対取引を含む) 67,469,913 株
(前日比 -66.10%)
値上がり銘柄数 91
値下がり銘柄数 145
変わらず銘柄数 89
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) 1,498,763 百万VND
(前日比 -75.68%)
VN30 669.79 -2.81 -0.42%
VNMID 926.59 +4.60 +0.5%
VNSML 805.06 -1.51 -0.19%
VN100 668.58 -0.45 -0.07%
VNALL 677.70 -0.54 -0.08%
VNX Allshare 1,033.81 -0.43 -0.04%
前日終値 712.41 (04/21) 
始値
高値
安値
年初来高値 731.33 (04/11) 
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)
-0.88 +0.19 -0.35 -0.15 +0.14 +0.41
-0.97 -0.14 +0.22 +0.24 +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(2017/04/24 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 24.85 25.15 24.8 25.2 24.6 +300 +1.21% 312,580 7,810,000 1,432,669 69.89 8.93 - -
AAM 9.9 9.9 9.5 9.9 9.5 0 0.00% 5,810 55,000 98,363 4.80 41.38 - -
ABT 41.65 41.45 40 41.45 40 -200 -0.48% 5,360 214,000 476,561 23.25 10.16 - -
ACC 28 28.4 26.5 28.4 26.5 +400 +1.43% 20 1,000 284,000 13.85 6.78 - -
ACL 8.35 8.35 0 0 0 0 0.00% - - 190,377 9.29 7.05 - -
ADS 22.1 21.75 22.1 22.1 21.6 -350 -1.58% 122,710 2,677,000 366,998 17.90 9.93 - -
AGF 9.85 9.85 0 0 0 0 0.00% - - 276,881 13.51 60.71 - -
AGM 9.61 9.31 9.31 9.31 9.31 -300 -3.12% 10 - 169,442 8.27 43.56 - -
AGR 3.5 3.48 3.43 3.5 3.4 -20 -0.57% 195,800 675,000 734,941 35.85 - - -
AMD 13.2 13.2 13.2 13.3 13.2 0 0.00% 130,680 1,728,000 856,395 41.78 15.14 - -
ANV 7.45 7.45 0 0 0 0 0.00% - - 488,759 23.84 24.85 - -
APC 25.65 25.5 25.8 25.8 25.25 -150 -0.58% 66,960 1,707,000 301,003 14.68 7.27 - -
APG 5.45 5.79 5.5 5.8 5.5 +340 +6.24% 240,640 1,389,000 78,332 3.82 662.81 - -
ASM 15.25 15.15 15.25 15.25 15.1 -100 -0.66% 1,093,370 16,623,000 3,332,089 162.54 15.77 - -
ASP 4.64 4.85 4.65 4.85 4.65 +210 +4.53% 11,910 57,000 181,097 8.83 8.83 - -
ATG 2.47 2.33 2.31 2.49 2.3 -140 -5.67% 217,780 504,000 35,463 1.73 7.44 - -
BBC 116 119.5 116 123 116 +3,500 +3.02% 80 9,000 1,842,783 89.89 21.86 - -
BCE 6.48 6.4 6.34 6.4 6.34 -80 -1.23% 1,110 7,000 192,000 9.37 15.31 - -
BCG 4.62 4.63 4.62 4.63 4.61 +10 +0.22% 20,710 96,000 500,067 24.39 11.21 - -
BCI 25 24.9 24.9 24.9 24.9 -100 -0.40% 500 12,000 2,159,332 105.33 69.12 - -
BFC 35.2 34.4 35.2 35.2 34.4 -800 -2.27% 101,060 3,505,000 1,966,579 95.93 6.43 - -
BGM 0.86 0.86 0 0 0 0 0.00% - - 39,348 1.92 79.27 - -
BHN 86.4 86.4 86.4 86.4 86.4 0 0.00% 40 3,000 20,027,520 976.95 27.62 - -
BHS 13.65 13.9 13.5 14.2 13.35 +250 +1.83% 1,956,460 27,062,000 1,800,206 87.81 5.98 - -
BIC 40 38 38 38 38 -2,000 -5.00% 400 15,000 4,456,522 217.39 36.58 - -
BID 16.55 16.4 16.5 16.6 16.35 -150 -0.91% 278,110 4,584,000 56,066,931 2,734.97 9.19 - -
BMC 22.15 20.6 21 21.7 20.6 -1,550 -7.00% 11,980 249,000 255,288 12.45 24.12 - -
BMI 29.2 29 30.9 30.9 28.5 -200 -0.68% 10,510 308,000 2,649,267 129.23 12.20 - -
BMP 188.5 184.2 188.5 188.5 184.1 -4,300 -2.28% 30,560 5,682,000 8,377,136 408.64 13.77 - -
BRC 10.5 9.77 9.77 9.77 9.77 -730 -6.95% 20 - 120,904 5.90 5.68 - -
BSI 12 12.1 12.1 12.1 12.1 +100 +0.83% 10 - 1,091,589 53.25 9.14 - -
BTP 13.05 13.05 13 13.05 13 0 0.00% 200 3,000 789,337 38.50 8.67 - -
BTT 43.85 40.8 40.8 40.8 40.8 -3,050 -6.96% 100 4,000 432,471 21.10 15.10 - -
BVH 57.3 57 57.8 57.8 56.9 -300 -0.52% 62,290 3,564,000 38,786,872 1,892.04 29.71 - -
C32 46.9 47.4 47 48.2 46.5 +500 +1.07% 119,060 5,643,000 530,880 25.90 5.64 - -
C47 10.6 10.5 10.6 10.7 10.5 -100 -0.94% 56,620 598,000 178,711 8.72 13.12 - -
CAV 61 60.6 61 61 60.2 -400 -0.66% 30,140 1,828,000 3,490,560 170.27 8.59 - -
CCI 13 13 0 0 0 0 0.00% - - 228,034 11.12 8.85 - -
CCL 2.72 2.71 2.71 2.71 2.71 -10 -0.37% 10,700 29,000 96,205 4.69 19.93 - -
CDC 14.2 14 14 14 14 -200 -1.41% 27,220 381,000 219,890 10.73 13.65 - -
CDO 3.34 3.32 3.34 3.34 3.3 -20 -0.60% 80,650 268,000 104,597 5.10 2.80 - -
CHP 23.1 22.85 23.2 23.3 22.85 -250 -1.08% 37,830 871,000 2,879,089 140.44 7.50 - -
CIG 2.77 2.89 2.75 2.96 2.75 +120 +4.33% 31,110 89,000 91,150 4.45 13.57 - -
CII 36.4 36.65 36.6 36.8 36.2 +250 +0.69% 180,850 6,614,000 8,842,426 431.34 9.45 - -
CLC 62.4 61.4 62.4 62.4 61.4 -1,000 -1.60% 400 25,000 804,575 39.25 7.33 - -
CLG 4 4.09 3.9 4.1 3.9 +90 +2.25% 3,540 14,000 86,504 4.22 7.35 - -
CLL 26.1 26 26 26 26 -100 -0.38% 1,880 49,000 884,000 43.12 10.92 - -
CLW 18 18 0 0 0 0 0.00% - - 234,000 11.41 16.35 - -
CMG 14.25 14.85 14 14.85 13.5 +600 +4.21% 14,340 199,000 983,704 47.99 8.20 - -
CMT 12.3 12.3 0 0 0 0 0.00% - - 89,585 4.37 10.39 - -
CMV 20.5 20.5 0 0 0 0 0.00% - - 248,130 12.10 9.26 - -
CMX 3.6 3.6 0 0 0 0 0.00% - - 47,596 2.32 - - -
CNG 33 32.5 33 33 32.5 -500 -1.52% 6,300 206,000 877,489 42.80 7.83 - -
COM 62.7 60 60 60 60 -2,700 -4.31% 50 3,000 847,238 41.33 8.07 - -
CSM 18.9 18.7 18.8 18.9 18.7 -200 -1.06% 56,060 1,051,000 1,937,792 94.53 7.88 - -
CSV 30.35 29.35 30.1 30.2 29.3 -1,000 -3.29% 69,270 2,060,000 1,297,270 63.28 7.93 - -
CTD 204.4 202.5 204.5 205 202.5 -1,900 -0.93% 32,450 6,608,000 15,589,127 760.45 8.25 - -
CTG 17.1 17 17.1 17.2 17 -100 -0.58% 188,370 3,216,000 63,297,877 3,087.70 9.33 - -
CTI 28.4 28.65 28.1 28.8 28.1 +250 +0.88% 124,510 3,550,000 1,231,950 60.10 9.43 - -
CYC 1.87 1.87 0 0 0 0 0.00% - - 16,917 0.83 4.71 - -
D2D 42.8 41.7 42 42.6 41.7 -1,100 -2.57% 18,500 774,000 444,313 21.67 6.74 - -
DAG 13 13 13.1 13.15 13 0 0.00% 31,230 409,000 544,493 26.56 9.40 - -
DAH 7.06 7.37 7.07 7.37 7.04 +310 +4.39% 2,863,060 20,680,000 252,054 12.30 8.14 - -
DAT 21.7 21.7 0 0 0 0 0.00% - - 826,770 40.33 32.06 - -
DCL 21 20.7 20.35 20.7 20.3 -300 -1.43% 24,280 495,000 1,166,089 56.88 9.49 - -
DCM 11.15 11 11.15 11.25 10.95 -150 -1.35% 900,570 9,959,000 5,823,400 284.07 9.52 - -
DGW 15 14.9 15 15.1 14.8 -100 -0.67% 68,960 1,029,000 590,044 28.78 6.79 - -
DHA 30.3 30.6 30.3 31.1 30 +300 +0.99% 112,630 3,474,000 460,873 22.48 9.27 - -
DHC 32.7 32 32 32.5 32 -700 -2.14% 2,620 84,000 818,707 39.94 9.93 - -
DHG 133.7 134 133.5 134.6 133 +300 +0.22% 15,840 2,119,000 11,680,020 569.76 16.41 - -
DHM 6.77 6.62 6.77 6.8 6.62 -150 -2.22% 403,900 2,717,000 166,447 8.12 12.52 - -
DIC 6.49 6.5 6.49 6.5 6.48 +10 +0.15% 1,300 8,000 169,550 8.27 10.74 - -
DIG 9.7 9.92 9.75 10.3 9.7 +220 +2.27% 1,252,270 12,458,000 2,362,893 115.26 26.36 - -
DLG 3.4 3.39 3.37 3.4 3.37 -10 -0.29% 1,045,020 3,530,000 966,346 47.14 11.13 - -
DMC 89.5 89 90 90 89 -500 -0.56% 1,260 112,000 3,090,744 150.77 16.16 - -
DPM 23.5 22.85 23.2 23.3 22.85 -650 -2.77% 747,960 17,227,000 8,941,988 436.19 9.74 - -
DPR 42.8 43.2 42.5 43.4 42.5 +400 +0.93% 25,210 1,083,000 1,733,391 84.56 10.75 - -
DQC 48.9 49.3 49.5 49.5 49.2 +400 +0.82% 9,150 452,000 1,573,509 76.76 7.14 - -
DRC 29.7 29.25 29.65 29.65 29.2 -450 -1.52% 282,130 8,282,000 3,474,684 169.50 8.87 - -
DRH 28.55 27.85 28.55 28.8 27.65 -700 -2.45% 392,820 11,078,000 1,364,650 66.57 17.74 - -
DRL 37.6 38.5 38.5 38.5 38.2 +900 +2.39% 7,850 302,000 365,750 17.84 7.77 - -
DSN 59.8 59.7 59.8 59.8 59.7 -100 -0.17% 760 45,000 721,356 35.19 8.79 - -
DTA 2.25 2.33 2.37 2.37 2.25 +80 +3.56% 10,020 23,000 34,950 1.70 171.84 - -
DTL 28.3 28.3 0 0 0 0 0.00% - - 1,647,280 80.36 9.28 - -
DTT 10.8 10.8 0 0 0 0 0.00% - - 88,040 4.29 11.63 - -
DVP 68.9 68.8 68 68.8 68 -100 -0.15% 20 1,000 2,752,000 134.24 9.61 - -
DXG 21.55 21.35 21.15 21.75 20.9 -200 -0.93% 1,498,880 32,064,000 5,397,259 263.28 5.98 - -
DXV 4.7 4.5 4.69 4.69 4.5 -200 -4.26% 4,500 21,000 44,550 2.17 8.61 - -
E1VFVN30 11.03 10.95 10.99 10.99 10.95 -80 -0.73% 5,590 61,000 - - - - -
EIB 10.95 10.75 10.8 10.9 10.55 -200 -1.83% 258,610 2,779,000 13,216,404 644.70 43.58 - -
ELC 23.15 23.1 23.15 23.15 22.6 -50 -0.22% 107,030 2,467,000 1,096,658 53.50 10.82 - -
EMC 15.8 16.9 16.9 16.9 16.9 +1,100 +6.96% 30 1,000 193,894 9.46 128.97 - -
EVE 21 20.9 21.15 21.15 20.8 -100 -0.48% 24,990 525,000 877,377 42.80 8.55 - -
FCM 5.22 5.2 5.15 5.2 5.12 -20 -0.38% 528,400 2,709,000 213,200 10.40 5.36 - -
FCN 18.65 19.5 18.65 19.6 18.65 +850 +4.56% 389,080 7,409,000 965,239 47.08 5.68 - -
FDC 27.8 27.8 0 0 0 0 0.00% - - 1,073,914 52.39 - - -
FIT 4.51 4.49 4.52 4.52 4.46 -20 -0.44% 729,540 3,273,000 1,143,739 55.79 7.74 - -
FLC 7.64 7.74 7.83 7.83 7.7 +100 +1.31% 6,049,810 46,980,000 4,938,420 240.90 4.41 - -
FMC 18.7 18.8 18 18.8 18 +100 +0.53% 4,800 87,000 564,000 27.51 5.50 - -
FPT 45.85 45.7 45.85 46.05 45.7 -150 -0.33% 306,010 14,028,000 21,096,979 1,029.12 10.01 - -
FTM 14 13.7 13.8 13.95 13.65 -300 -2.14% 170,730 2,346,000 685,000 33.41 18.57 - -
FTS 13.55 13.45 13.55 13.55 13.45 -100 -0.74% 11,990 161,000 1,215,123 59.27 8.55 - -
FUCTVGF1 10.5 10.5 0 0 0 0 0.00% - - - - - - -
FUCVREIT 15.2 15.9 14.2 15.9 14.15 +700 +4.61% 190 3,000 - - - - -
GAS 53.6 53.6 53.6 53.8 53.4 0 0.00% 167,400 8,969,000 102,555,457 5,002.71 14.60 - -
GDT 59 59.5 59 60 57.1 +500 +0.85% 3,620 213,000 886,538 43.25 7.18 - -
GIL 50.5 50.5 51.2 51.2 50 0 0.00% 12,330 622,000 701,441 34.22 8.89 - -
GMC 29.7 30 28.1 30 28.1 +300 +1.01% 20,140 584,000 465,191 22.69 5.87 - -
GMD 32.5 32.5 32.5 33 32.3 0 0.00% 236,720 7,709,000 5,831,549 284.47 12.98 - -
GSP 12.55 12.6 12.6 12.6 12.6 +50 +0.40% 10 - 378,000 18.44 7.36 - -
GTA 11.6 11.6 11.5 11.85 11.5 0 0.00% 7,200 84,000 114,028 5.56 7.35 - -
GTN 15.25 15.25 15.25 15.3 15.2 0 0.00% 286,490 4,366,000 3,812,500 185.98 158.09 - -
HAG 8.29 8.52 8.3 8.67 8.3 +230 +2.77% 3,666,180 31,129,000 6,729,942 328.29 - - -
HAH 39 39 39 39.4 38.9 0 0.00% 3,150 123,000 882,304 43.04 6.72 - -
HAI 3.53 3.55 3.51 3.56 3.51 +20 +0.57% 31,100 110,000 416,413 20.31 6.58 - -
HAP 3.76 4.02 3.89 4.02 3.8 +260 +6.91% 438,490 1,748,000 222,994 10.88 21.39 - -
HAR 3.42 3.43 3.41 3.45 3.41 +10 +0.29% 69,590 238,000 331,944 16.19 31.30 - -
HAS 7.49 7.48 7.4 7.48 7.26 -10 -0.13% 3,610 26,000 58,344 2.85 4.03 - -
HAX 54.2 52.5 54.7 54.7 52.4 -1,700 -3.14% 53,770 2,839,000 747,156 36.45 8.18 - -
HBC 52.4 51.7 52.1 52.2 51.5 -700 -1.34% 378,740 19,637,000 4,934,582 240.71 7.81 - -
HCD 7.5 7.48 7.48 7.55 7.48 -20 -0.27% 138,470 1,037,000 - - 5.09 - -
HCM 31.3 31.2 31 31.55 31 -100 -0.32% 57,250 1,790,000 3,967,247 193.52 11.92 - -
HDC 10.55 10.35 10.5 10.6 10.3 -200 -1.90% 112,590 1,170,000 451,493 22.02 7.46 - -
HDG 29.1 29 29.2 29.2 29 -100 -0.34% 9,340 272,000 2,202,585 107.44 10.25 - -
HHS 3.99 4 4.05 4.05 3.99 +10 +0.25% 756,430 3,031,000 1,078,976 52.63 7.30 - -
HID 3.39 3.62 3.62 3.62 3.6 +230 +6.78% 1,078,690 3,905,000 114,396 5.58 5.05 - -
HLG 10.3 10.3 10.3 10.3 10.2 0 0.00% 10,710 110,000 455,521 22.22 3.37 - -
HMC 10.5 10.5 10.3 10.5 10.3 0 0.00% 2,260 23,000 220,500 10.76 3.44 - -
HNG 11.15 11.6 11.25 11.85 11.2 +450 +4.04% 1,201,960 13,817,000 8,898,869 434.09 - - -
HOT 26.9 25.1 25.15 25.15 25.1 -1,800 -6.69% 20 1,000 200,798 9.80 20.25 - -
HPG 30.45 30.1 30.5 30.55 30.1 -350 -1.15% 1,072,900 32,547,000 38,050,798 1,856.14 3.56 - -
HQC 2.52 2.49 2.52 2.52 2.48 -30 -1.19% 2,446,470 6,109,000 1,062,232 51.82 9.35 - -
HRC 36.85 36.85 0 0 0 0 0.00% - - 1,113,114 54.30 129.11 - -
HSG 47.85 47 47.7 47.7 46.95 -850 -1.78% 500,250 23,618,000 9,400,000 458.54 4.62 - -
HT1 22.55 22.6 22.55 22.9 22.3 +50 +0.22% 49,200 1,109,000 8,622,847 420.63 9.14 - -
HTI 19.15 19.3 19.5 19.5 18.6 +150 +0.78% 54,770 1,044,000 481,520 23.49 6.22 - -
HTL 47.95 46.95 44.7 46.95 44.7 -1,000 -2.09% 470 21,000 563,400 27.48 20.25 - -
HTV 15.45 15.85 15.95 15.95 14.55 +400 +2.59% 30 - 207,698 10.13 9.52 - -
HU1 6.35 6.35 6.35 6.35 6.35 0 0.00% 10,000 64,000 63,500 3.10 17.75 - -
HU3 8.4 8.4 8.4 8.4 8.4 0 0.00% 1,190 10,000 84,000 4.10 5.50 - -
HVG 6.93 6.9 6.93 6.94 6.9 -30 -0.43% 98,710 683,000 1,532,064 74.73 - - -
HVX 5.3 5.3 0 0 0 0 0.00% - - 220,084 10.74 13.61 - -
ICF 2.59 2.59 0 0 0 0 0.00% - - 33,170 1.62 - - -
IDI 4.3 4.3 4.3 4.35 4.15 0 0.00% 116,330 500,000 780,922 38.09 6.34 - -
IJC 8.16 8.4 8.2 8.55 8.2 +240 +2.94% 336,770 2,849,000 1,151,618 56.18 16.23 - -
IMP 61.3 60.9 62 63 60.9 -400 -0.65% 6,340 389,000 2,378,884 116.04 18.27 - -
ITA 3.23 3.22 3.23 3.24 3.22 -10 -0.31% 1,420,190 4,587,000 3,021,395 147.39 54.23 - -
ITC 13.35 13.35 13.35 13.4 13.35 0 0.00% 91,200 1,219,000 916,428 44.70 35.57 - -
ITD 26 25.8 26 26.3 25.3 -200 -0.77% 126,280 3,234,000 491,831 23.99 5.43 - -
JVC 3.23 3.23 0 0 0 0 0.00% - - 363,376 17.73 - - -
KAC 16.8 16.8 15.8 16.8 15.65 0 0.00% 1,940 30,000 403,200 19.67 113.19 - -
KBC 14.95 15 15 15.05 15 +50 +0.33% 1,109,080 16,653,000 7,046,403 343.73 12.59 - -
KDC 38.6 38.6 38.1 39 38.1 0 0.00% 225,080 8,680,000 7,938,520 387.24 6.99 - -
KDH 25.3 25.1 25.3 25.3 25.1 -200 -0.79% 118,230 2,975,000 5,873,397 286.51 12.65 - -
KHA 32.1 33.85 33.85 33.85 33.85 +1,750 +5.45% 10 - 477,972 23.32 8.97 - -
KHP 10.8 10.2 10.4 10.4 10.2 -600 -5.56% 138,200 1,417,000 408,523 19.93 15.64 - -
KMR 4.2 4.19 4.1 4.19 4.01 -10 -0.24% 29,500 120,000 238,318 11.63 27.15 - -
KPF 7.8 7.8 7.7 7.8 7.7 0 0.00% 34,350 265,000 133,848 6.53 12.56 - -
KSA 1.67 1.66 1.68 1.68 1.66 -10 -0.60% 109,810 183,000 155,089 7.57 23.75 - -
KSB 42.7 42.8 42.6 42.8 41.9 +100 +0.23% 111,150 4,693,000 2,003,040 97.71 4.37 - -
KSH 2.08 2.06 2.06 2.08 2.04 -20 -0.96% 104,980 216,000 60,680 2.96 - - -
L10 15.6 15.6 0 0 0 0 0.00% - - 152,724 7.45 4.77 - -
LAF 11.5 11.5 11.5 11.5 11.5 0 0.00% 30 - 169,372 8.26 6.84 - -
LBM 36.5 36.5 36 36.6 36 0 0.00% 1,680 61,000 297,749 14.52 6.62 - -
LCG 8.45 8.38 8.51 8.51 8.38 -70 -0.83% 177,330 1,495,000 638,972 31.17 9.50 - -
LCM 1 1 0 0 0 0 0.00% - - 24,633 1.20 - - -
LDG 13.3 13.5 13.4 13.9 13.15 +200 +1.50% 672,420 9,132,000 1,194,747 58.28 6.14 - -
LGC 23.95 24.95 23 24.95 23 +1,000 +4.18% 4,000 94,000 4,811,726 234.72 13.47 - -
LGL 9.98 9.98 9.98 10.1 9.8 0 0.00% 17,300 173,000 345,246 16.84 44.08 - -
LHG 20.7 20.7 20.8 20.95 20.65 0 0.00% 102,130 2,114,000 538,416 26.26 3.33 - -
LIX 48.6 48.5 49.15 49.15 48.5 -100 -0.21% 6,510 316,000 1,571,400 76.65 9.63 - -
LM8 24.5 23.9 23.9 23.9 23.9 -600 -2.45% 1,010 24,000 224,389 10.95 4.07 - -
LSS 12.65 12.6 12.7 12.7 12.5 -50 -0.40% 74,420 933,000 882,000 43.02 6.06 - -
MBB 15.1 15 15 15.05 14.95 -100 -0.66% 437,460 6,561,000 25,691,114 1,253.23 8.70 - -
MCG 2.19 2.16 2.17 2.17 2.16 -30 -1.37% 9,800 21,000 112,428 5.48 12.58 - -
MCP 27.7 27.8 27.8 27.8 27.8 +100 +0.36% 10 - 418,463 20.41 16.70 - -
MDG 11.1 11.1 11.1 11.1 11.1 0 0.00% 1,270 14,000 114,605 5.59 15.88 - -
MHC 6.02 5.95 6 6 5.95 -70 -1.16% 63,670 379,000 194,774 9.50 2.91 - -
MSN 45 45 45.5 45.5 44.8 0 0.00% 51,740 2,328,000 51,221,797 2,498.62 12.09 - -
MWG 166.5 166.9 166.9 168 166.5 +400 +0.24% 66,600 11,103,000 25,685,135 1,252.93 15.48 - -
NAF 27.85 27.75 26.55 27.85 26.55 -100 -0.36% 6,170 171,000 832,500 40.61 17.08 - -
NBB 23 23.7 23.65 23.75 23 +700 +3.04% 335,640 7,818,000 1,513,209 73.82 28.92 - -
NCT 85.9 87.5 85.9 87.5 85.9 +1,600 +1.86% 6,560 570,000 2,289,502 111.68 8.66 - -
NKG 42.7 42.65 42.7 43.3 42.65 -50 -0.12% 185,080 7,916,000 2,816,365 137.38 4.27 - -
NLG 28.1 28 27.9 28.1 27.8 -100 -0.36% 215,980 6,034,000 3,979,206 194.11 12.28 - -
NNC 75 74.5 75 75 74 -500 -0.67% 10,390 774,000 1,224,795 59.75 6.26 - -
NSC 100 101 101 103 100 +1,000 +1.00% 170 17,000 1,543,636 75.30 8.63 - -
NT2 30.6 30.35 30.6 30.6 30 -250 -0.82% 23,040 700,000 8,737,037 426.20 8.43 - -
NTL 9.37 9.34 9.37 9.4 9.34 -30 -0.32% 277,920 2,603,000 569,646 27.79 7.21 - -
NVL 72.5 73.2 72.8 74.5 72.6 +700 +0.97% 213,520 15,667,000 43,141,828 2,104.48 25.96 - -
NVT 1.94 1.95 1.95 1.99 1.95 +10 +0.52% 3,950 8,000 176,475 8.61 18.26 - -
OGC 1.21 1.21 0 0 0 0 0.00% - - 363,000 17.71 - - -
OPC 46 46 0 0 0 0 0.00% - - 1,164,338 56.80 14.91 - -
PAC 36 35.9 36 36.1 35.85 -100 -0.28% 50,350 1,811,000 1,668,334 81.38 12.73 - -
PAN 40.8 43.5 40.55 43.5 40.3 +2,700 +6.62% 280 12,000 4,451,899 217.17 15.56 - -
PC1 37 37 37 37.1 37 0 0.00% 50,080 1,854,000 2,784,712 135.84 9.10 - -
PDN 69 69 64.2 69 64.2 0 0.00% 2,100 136,000 852,011 41.56 12.91 - -
PDR 24 23.35 23.7 23.7 23.2 -650 -2.71% 86,620 2,026,000 4,712,263 229.87 20 - -
PET 10.5 10.45 10.45 10.5 10.45 -50 -0.48% 3,840 40,000 904,971 44.14 6.29 - -
PGC 13.2 13.05 13.1 13.2 13 -150 -1.14% 55,330 725,000 787,428 38.41 8.04 - -
PGD 43.9 44.1 44.5 44.5 43.8 +200 +0.46% 4,300 189,000 3,968,915 193.61 18.01 - -
PGI 23 22.9 23 23.4 22.9 -100 -0.43% 55,620 1,282,000 1,625,310 79.28 15.17 - -
PHR 25.3 25.35 25.1 25.4 24.8 +50 +0.20% 77,800 1,955,000 1,989,723 97.06 7 - -
PIT 7.1 7.1 7.1 7.1 7.1 0 0.00% 440 3,000 100,893 4.92 12.31 - -
PJT 11.9 11.7 12.3 12.7 11.7 -200 -1.68% 80 1,000 179,718 8.77 4.04 - -
PLX 48.9 48.6 48.9 49.5 48 -300 -0.61% 1,035,370 50,676,000 55,346,323 2,699.82 13.56 - -
PNC 14.5 14.5 0 0 0 0 0.00% - - 156,591 7.64 81.57 - -
PNJ 84 84.8 83.5 85.5 83 +800 +0.95% 175,620 14,858,000 8,333,624 406.52 18.34 - -
POM 15.7 16.5 16.75 16.75 16.2 +800 +5.10% 32,550 543,000 3,074,233 149.96 9.72 - -
PPC 17 17 17 17.2 17 0 0.00% 12,610 215,000 5,408,628 263.84 9.96 - -
PPI 2.59 2.41 2.41 2.41 2.41 -180 -6.95% 533,720 1,286,000 116,380 5.68 - - -
PTB 124.4 122.9 123 124.5 122.8 -1,500 -1.21% 9,430 1,162,000 2,654,705 129.50 8.76 - -
PTC 6.15 6.15 6.09 6.15 6.09 0 0.00% 69,120 425,000 110,700 5.40 3.40 - -
PTL 2.41 2.56 2.5 2.57 2.5 +150 +6.22% 40,730 103,000 253,095 12.35 101.30 - -
PVD 18.6 18.2 18.5 18.6 18.2 -400 -2.15% 1,080,870 19,761,000 6,967,873 339.90 54.70 - -
PVT 12.7 12.7 12.7 12.8 12.65 0 0.00% 225,250 2,863,000 3,574,290 174.36 8.14 - -
PXI 2.91 2.88 2.91 2.91 2.88 -30 -1.03% 38,000 110,000 86,400 4.21 158.77 - -
PXS 9.92 9.83 9.92 9.92 9.8 -90 -0.91% 130,400 1,286,000 589,800 28.77 8.06 - -
PXT 3.62 3.63 3.63 3.63 3.63 +10 +0.28% 10 - 72,600 3.54 2.34 - -
QBS 5.7 5.45 5.51 5.51 5.31 -250 -4.39% 344,880 1,842,000 377,848 18.43 18.32 - -
QCG 6.69 7.15 7.15 7.15 7.15 +460 +6.88% 169,330 1,211,000 1,967,173 95.96 26.45 - -
RAL 113 116.5 114 118 114 +3,500 +3.10% 48,100 5,595,000 1,339,750 65.35 7.72 - -
RDP 13.9 14 13.95 14 13.95 +100 +0.72% 3,300 46,000 319,881 15.60 7.13 - -
REE 26 25.65 26 26.3 25.65 -350 -1.35% 221,980 5,722,000 7,952,806 387.94 6.89 - -
RIC 8.1 8.1 0 0 0 0 0.00% - - 569,987 27.80 - - -
ROS 163 162.3 161.2 162.3 161.1 -700 -0.43% 2,417,580 389,691,000 69,789,000 3,404.34 167.11 - -
S4A 17.5 17.5 0 0 0 0 0.00% - - 738,500 36.02 10.63 - -
SAB 201 201 201 201 200 0 0.00% 32,640 6,559,000 128,897,518 6,287.68 28.80 - -
SAM 9.07 9.05 9.04 9.06 9.03 -20 -0.22% 111,380 1,007,000 1,631,130 79.57 70.96 - -
SAV 11.7 11 11 11 11 -700 -5.98% 10 - 122,711 5.99 43.27 - -
SBA 13.5 13.5 13.4 13.5 13.4 0 0.00% 7,000 94,000 813,892 39.70 12.68 - -
SBT 24.4 24.3 24.4 24.4 24.2 -100 -0.41% 366,650 8,915,000 6,152,475 300.12 16.22 - -
SC5 25.6 25.6 25.6 25.6 25.6 0 0.00% 2,010 51,000 383,578 18.71 9.17 - -
SCD 42.4 41.8 41.8 41.9 41.5 -600 -1.42% 4,440 185,000 354,365 17.29 11.76 - -
SCR 8.6 8.42 8.57 8.6 8.42 -180 -2.09% 2,855,130 24,292,000 1,919,082 93.61 10.78 - -
SFC 28.5 28.5 0 0 0 0 0.00% - - 320,192 15.62 7.43 - -
SFG 12.9 12.6 13 13 12.6 -300 -2.33% 4,010 51,000 603,506 29.44 6.38 - -
SFI 31.9 31.8 30.5 31.8 30.2 -100 -0.31% 2,030 61,000 357,376 17.43 6.55 - -
SGT 5.3 5.3 5.3 5.3 5.3 0 0.00% 200 1,000 392,209 19.13 5.63 - -
SHA 9.14 9.22 9.15 9.3 9.1 +80 +0.88% 331,090 3,048,000 185,875 9.07 4.03 - -
SHI 7.92 7.95 7.92 8.05 7.9 +30 +0.38% 193,300 1,539,000 480,764 23.45 4.01 - -
SHP 19.8 21 21 21 21 +1,200 +6.06% 10 - 1,967,914 96.00 18.92 - -
SII 22.45 23.3 20.9 23.3 20.9 +850 +3.79% 20 - 1,360,021 66.34 39.45 - -
SJD 28.5 28.4 28.5 29 28.4 -100 -0.35% 19,370 553,000 1,306,376 63.73 9.08 - -
SJS 28.7 27.5 28.1 28.5 27.3 -1,200 -4.18% 151,690 4,229,000 2,723,653 132.86 16.08 - -
SKG 71.8 71.5 71.8 72.5 71.5 -300 -0.42% 17,670 1,271,000 2,450,394 119.53 11.44 - -
SMA 7.61 7.99 7.99 7.99 7.99 +380 +4.99% 2,000 16,000 128,799 6.28 267.52 - -
SMC 20.7 20.75 20.55 21 20.55 +50 +0.24% 11,550 241,000 612,367 29.87 1.31 - -
SPM 15.55 15.55 14.85 15.65 14.85 0 0.00% 1,370 21,000 214,124 10.45 27.15 - -
SRC 17.1 17 17 17 16.9 -100 -0.58% 4,560 77,000 477,077 23.27 5.50 - -
SRF 28.6 28.5 27.55 28.5 27.55 -100 -0.35% 1,800 51,000 694,313 33.87 7.15 - -
SSC 62 57.8 57.7 60.5 57.7 -4,200 -6.77% 2,210 130,000 863,009 42.10 24 - -
SSI 22.35 22.2 22.35 22.4 22 -150 -0.67% 494,810 10,998,000 10,874,565 530.47 12.26 - -
ST8 33 33 33 33 33 0 0.00% 140 5,000 652,923 31.85 11.64 - -
STB 11.25 11.1 11 11.4 11 -150 -1.33% 1,810,860 20,265,000 20,020,553 976.61 48.19 - -
STG 29.8 30.1 29.8 30.4 29.3 +300 +1.01% 120,880 3,611,000 2,571,680 125.45 16.77 - -
STK 19.2 19.2 0 0 0 0 0.00% - - 1,027,508 50.12 21.18 - -
STT 7.79 7.79 0 0 0 0 0.00% - - 62,320 3.04 - - -
SVC 49.4 49.3 48.8 49.3 48.8 -100 -0.20% 22,880 1,121,000 1,231,292 60.06 10.16 - -
SVI 44.95 44.95 0 0 0 0 0.00% - - 575,726 28.08 7.83 - -
SVT 9.43 9.43 0 0 0 0 0.00% - - 99,269 4.84 44.32 - -
SZL 35 35.3 35 35.95 35 +300 +0.86% 31,650 1,118,000 642,139 31.32 6.19 - -
TAC 63 62 58.6 62 58.6 -1,000 -1.59% 410 24,000 1,176,772 57.40 15.33 - -
TBC 24 24 0 0 0 0 0.00% - - 1,524,000 74.34 13.83 - -
TCH 19 19.2 19.1 19.3 19.05 +200 +1.05% 805,590 15,462,000 6,969,485 339.97 16.09 - -
TCL 28.1 28.9 28.9 28.9 28.9 +800 +2.85% 10 - 605,279 29.53 6.13 - -
TCM 22.95 22.85 22.95 23.05 22.75 -100 -0.44% 145,790 3,332,000 1,121,924 54.73 8.05 - -
TCO 10.5 10.5 0 0 0 0 0.00% - - 185,964 9.07 6.91 - -
TCR 4.3 4.33 4.34 4.34 4.2 +30 +0.70% 13,560 58,000 196,691 9.59 5.57 - -
TCT 56 56 56.1 56.1 56 0 0.00% 660 37,000 716,128 34.93 9.58 - -
TDC 7 7.1 7 7.1 7 +100 +1.43% 128,390 906,000 710,000 34.63 5.39 - -
TDH 13.15 12.9 13.15 13.15 12.9 -250 -1.90% 290,810 3,775,000 915,750 44.67 7.68 - -
TDW 23.5 23.5 0 0 0 0 0.00% - - 199,750 9.74 9.99 - -
THG 53.5 53.6 54 54.2 53.6 +100 +0.19% 2,720 146,000 643,195 31.38 6.52 - -
TIC 13.2 13 13 13 13 -200 -1.52% 150 2,000 289,679 14.13 9.81 - -
TIE 10.8 10.8 0 0 0 0 0.00% - - 103,355 5.04 12.25 - -
TIP 16.2 16.1 16.1 16.1 16.1 -100 -0.62% 10 - 418,651 20.42 7.18 - -
TIX 34 34 0 0 0 0 0.00% - - 816,000 39.80 12.05 - -
TLG 105.9 105.9 0 0 0 0 0.00% - - 4,057,312 197.92 16.50 - -
TLH 13.5 13.3 13.5 13.5 13.2 -200 -1.48% 206,140 2,759,000 1,106,368 53.97 2.46 - -
TMP 28 28 0 0 0 0 0.00% - - 1,960,000 95.61 13.89 - -
TMS 58.5 57.5 58.5 59 57.5 -1,000 -1.71% 5,180 302,000 1,986,881 96.92 9.69 - -
TMT 12.9 12 12 12.3 12 -900 -6.98% 184,010 2,209,000 442,536 21.59 8.88 - -
TNA 57.4 57.5 58.1 58.2 56.5 +100 +0.17% 10,450 606,000 561,190 27.38 4.76 - -
TNC 11.35 11.9 12 12 11.9 +550 +4.85% 300 4,000 229,075 11.17 9.69 - -
TNT 2.56 2.71 2.64 2.73 2.64 +150 +5.86% 599,750 1,625,000 69,105 3.37 42.60 - -
TPC 9.25 9.25 0 0 0 0 0.00% - - 196,738 9.60 9.25 - -
TRA 116.5 116.5 116.5 116.9 116.5 0 0.00% 5,050 589,000 4,024,188 196.30 16.54 - -
TRC 29 29 29 29 28.4 0 0.00% 24,420 702,000 844,625 41.20 10.03 - -
TS4 8.45 8 8 8.1 8 -450 -5.33% 2,500 20,000 128,413 6.26 17.04 - -
TSC 2.8 2.75 2.75 2.8 2.75 -50 -1.79% 88,180 243,000 406,032 19.81 39.18 - -
TTF 6.75 6.75 0 0 0 0 0.00% - - 945,631 46.13 - - -
TV1 18.3 18.3 0 0 0 0 0.00% - - 488,451 23.83 13.38 - -
TVS 9.2 9.2 0 0 0 0 0.00% - - 454,101 22.15 6.69 - -
TYA 10.8 10.9 10.95 10.95 10.3 +100 +0.93% 4,990 53,000 334,418 16.31 6.51 - -
UDC 3.5 3.62 3.68 3.68 3.36 +120 +3.43% 1,030 3,000 125,636 6.13 21.56 - -
UIC 31.85 34 34.05 34.05 32.5 +2,150 +6.75% 76,110 2,589,000 272,000 13.27 5.87 - -
VAF 14.8 14.8 0 0 0 0 0.00% - - 557,447 27.19 11.06 - -
VCB 35.5 35.6 35.5 35.75 35.5 +100 +0.28% 217,770 7,759,000 128,080,561 6,247.83 15.71 - -
VCF 170 170 0 0 0 0 0.00% - - 4,518,453 220.41 11.76 - -
VFG 74.4 74 73.5 74 73.5 -400 -0.54% 1,490 110,000 1,352,974 66.00 9.47 - -
VHC 54.2 54 54.2 54.3 54 -200 -0.37% 9,840 532,000 4,984,302 243.14 9.08 - -
VHG 2.22 2.27 2.22 2.36 2.22 +50 +2.25% 387,670 885,000 331,397 16.17 - - -
VIC 40.5 40.5 40.3 40.9 40.3 0 0.00% 139,550 5,662,000 106,827,172 5,211.08 56.84 - -
VID 6.12 6.54 6.54 6.54 6.54 +420 +6.86% 12,530 82,000 166,919 8.14 21.64 - -
VIP 7.1 7 7.1 7.1 7 -100 -1.41% 131,770 925,000 479,297 23.38 5.69 - -
VIS 23.9 23.9 0 0 0 0 0.00% - - 1,176,364 57.38 14.15 - -
VJC 131.4 129.4 131.4 131.8 129.4 -2,000 -1.52% 149,200 19,424,000 38,820,000 1,893.66 - - -
VMD 30 30 0 0 0 0 0.00% - - 358,208 17.47 14.21 - -
VNE 8.87 8.64 8.64 8.64 8.64 -230 -2.59% 8,000 69,000 767,526 37.44 50.47 - -
VNG 11 10.35 11 11 10.25 -650 -5.91% 42,070 436,000 778,372 37.97 23.51 - -
VNL 23.5 23.5 0 0 0 0 0.00% - - 211,500 10.32 9.07 - -
VNM 144.7 143.8 144.2 144.2 143.5 -900 -0.62% 218,900 31,489,000 208,712,017 10,181.07 18.63 - -
VNS 22.1 22.5 22.1 22.95 22.1 +400 +1.81% 30,810 690,000 1,526,832 74.48 4.82 - -
VOS 1.07 1.08 1.07 1.09 1.07 +10 +0.93% 13,560 15,000 151,200 7.38 - - -
VPH 10.75 10.45 10.85 10.85 10.4 -300 -2.79% 61,990 655,000 553,673 27.01 6.89 - -
VPK 12.7 12.5 12.7 12.7 12 -200 -1.57% 1,560 19,000 100,000 4.88 60.71 - -
VPS 19.5 19.9 19.9 19.9 19.9 +400 +2.05% 200 4,000 486,770 23.74 4.74 - -
VRC 23.2 22.8 23.2 23.2 22.6 -400 -1.72% 134,680 3,082,000 330,709 16.13 284.39 - -
VSC 58.8 58.5 58.6 58.7 58.5 -300 -0.51% 16,550 969,000 2,665,093 130.00 10.25 - -
VSH 15.5 15 15.5 15.5 15 -500 -3.23% 16,160 246,000 3,093,619 150.91 12.38 - -
VSI 15.5 15.9 15.7 15.9 15.7 +400 +2.58% 6,120 96,000 209,880 10.24 6.45 - -
VTB 14.2 14.7 14.2 15.1 14 +500 +3.52% 9,330 131,000 158,826 7.75 8.90 - -
VTO 7.93 7.9 7.93 7.93 7.9 -30 -0.38% 9,780 77,000 623,047 30.39 8.17 - -
合計 1,715,665,318 83,690.99 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)。