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

2017/10/17 11:12VNT(ベトナムタイム)
VN インデックス
(10分ディレイ表示)
822.89
+3.46/+0.42%
売買高 0 株
(前日比 -100.00%)
売買高(相対取引を含む) 79,346,057 株
(前日比 -52.26%)
値上がり銘柄数 125
値下がり銘柄数 119
変わらず銘柄数 99
総銘柄数 343
売買代金 0 百万VND
(前日比 -100.00%)
売買代金(相対取引を含む) 1,597,098 百万VND
(前日比 -60.07%)
VN30 813.51 +1.66 +0.2%
VNMID 1,043.17 -2.04 -0.2%
VNSML 923.96 +2.50 +0.27%
VN100 791.23 -3.27 -0.41%
VNALL 799.61 -2.95 -0.37%
VNX Allshare 1,208.26 -4.27 -0.35%
前日終値 819.43 (10/16) 
始値
高値
安値
年初来高値 822.89 (10/17) 
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)
+0.51 +0.77 -0.53 +0.08 -0.21 +0.73
+1.58 -0.29 +0.30 +0.29 +0.78 - -
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(2017/10/17 11:12VNT)
銘柄 基準値 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 34.7 35.65 35.2 35.8 35.2 +950 +2.74% 2,418,140 86,122,000 2,112,262 105.09 10.16 - -
AAM 10.5 10.5 10.5 10.5 10.5 0 0.00% 20 - 104,325 5.19 41.56 - -
ABT 33 32.95 32.5 32.95 32.5 -50 -0.15% 50 2,000 378,835 18.85 10.90 - -
ACC 24.95 24.95 0 0 0 0 0.00% - - 249,500 12.41 8.46 - -
ACL 8.84 8.5 8.5 8.5 8.5 -340 -3.85% 970 8,000 193,797 9.64 7.50 - -
ADS 19 18.45 18.8 18.8 18.35 -550 -2.89% 34,560 646,000 311,316 15.49 6.38 - -
AGF 8.65 8.65 0 0 0 0 0.00% - - 243,149 12.10 32.73 - -
AGM 9 9 0 0 0 0 0.00% - - 163,800 8.15 16.25 - -
AGR 5.61 5.6 5.59 5.65 5.59 -10 -0.18% 165,720 930,000 1,182,720 58.84 12.47 - -
AMD 10.5 10.55 10.6 10.65 10.5 +50 +0.48% 231,950 2,450,000 684,467 34.05 18.49 - -
ANV 10.2 10 10.2 10.25 10 -200 -1.96% 153,570 1,559,000 1,246,499 62.01 3.73 - -
APC 52 52.7 53 54 52.5 +700 +1.35% 18,940 1,008,000 622,072 30.95 12.24 - -
APG 5.2 5.24 5.2 5.24 5.2 +40 +0.77% 98,800 516,000 70,891 3.53 15.43 - -
ASM 10.65 10.7 10.65 10.75 10.65 +50 +0.47% 2,774,180 29,685,000 2,588,692 128.79 12.65 - -
ASP 6.65 6.5 6.75 6.75 6.5 -150 -2.26% 12,920 86,000 242,707 12.07 5.75 - -
ATG 3.59 3.65 3.73 3.73 3.65 +60 +1.67% 47,690 176,000 55,553 2.76 22.79 - -
BBC 110 111 102.3 111 102.3 +1,000 +0.91% 20 2,000 1,711,707 85.16 20.73 - -
BCE 5.79 5.75 5.75 5.75 5.75 -40 -0.69% 100 1,000 172,500 8.58 8.95 - -
BCG 6.95 6.88 6.95 6.95 6.87 -70 -1.01% 111,130 766,000 743,080 36.97 20.94 - -
BCI 30.3 30.5 30.3 30.5 30.1 +200 +0.66% 13,120 399,000 2,644,964 131.59 55.67 - -
BFC 39.6 39.1 39.4 39.6 39 -500 -1.26% 46,140 1,811,000 2,235,269 111.21 6.94 - -
BHN 117.8 115.8 117.8 119.5 115.8 -2,000 -1.70% 15,240 1,777,000 26,842,440 1,335.44 38.49 - -
BIC 32.8 32.7 32.7 32.7 32.7 -100 -0.30% 70 2,000 3,834,954 190.79 30.13 - -
BID 20.35 20.95 20.4 21.2 20.4 +600 +2.95% 3,503,800 72,988,000 71,622,086 3,563.29 11.18 - -
BMC 17.8 18.3 17.7 18.4 17.7 +500 +2.81% 6,590 118,000 226,785 11.28 21.11 - -
BMI 28.2 28.2 28.3 28.3 27.75 0 0.00% 6,400 180,000 2,576,184 128.17 12.79 - -
BMP 77 75.9 77 77 75.9 -1,100 -1.43% 158,180 12,061,000 6,213,245 309.12 7.20 - -
BRC 11.3 11.3 0 0 0 0 0.00% - - 139,837 6.96 6.57 - -
BSI 14.9 14.85 14.9 14.9 14.1 -50 -0.34% 25,620 378,000 1,380,803 68.70 7.02 - -
BTP 10.7 10.3 10.7 10.7 10.3 -400 -3.74% 500 5,000 623,002 31.00 11.42 - -
BTT 35.7 37 36 37.15 35.55 +1,300 +3.64% 1,820 67,000 476,504 23.71 12.76 - -
BVH 55.6 56.3 55.6 56.3 55.6 +700 +1.26% 83,550 4,670,000 38,310,542 1,906.00 23.32 - -
BWE 27.15 27 27.15 27.15 26.85 -150 -0.55% 119,160 3,214,000 4,050,000 201.49 16.91 - -
C32 32.15 31.6 32.15 32.15 31.6 -550 -1.71% 15,270 488,000 431,782 21.48 4.09 - -
C47 16.9 18.05 16.9 18.05 16.1 +1,150 +6.80% 68,450 1,182,000 307,213 15.28 133.44 - -
CAV 53.6 53.6 54 54 53.4 0 0.00% 6,920 370,000 3,087,360 153.60 8.68 - -
CCI 15.5 15.5 15.4 15.5 15.4 0 0.00% 8,900 138,000 271,887 13.53 9.85 - -
CCL 3.98 4.05 4.25 4.25 3.95 +70 +1.76% 961,100 3,946,000 143,775 7.15 27.49 - -
CDC 16.5 17.3 17.3 17.3 17.3 +800 +4.85% 10 - 271,721 13.52 10.19 - -
CDO 3.42 3.43 3.44 3.44 3.42 +10 +0.29% 67,230 231,000 108,062 5.38 14.40 - -
CEE 24.6 24.6 0 0 0 0 0.00% - - 1,020,900 50.79 10.97 - -
CHP 27 27.05 27.2 27.2 27 +50 +0.19% 29,880 808,000 3,408,287 169.57 7.50 - -
CIG 2.3 2.3 0 0 0 0 0.00% - - 72,542 3.61 22.54 - -
CII 35.1 35.1 35.4 35.4 34.8 0 0.00% 552,380 19,302,000 8,643,196 430.01 3.80 - -
CLC 74.5 74.5 0 0 0 0 0.00% - - 976,235 48.57 8.09 - -
CLG 5.37 5.73 5.69 5.74 5.69 +360 +6.70% 2,060 12,000 121,190 6.03 42.09 - -
CLL 27 27 26.6 27 26.6 0 0.00% 1,220 33,000 918,000 45.67 12.25 - -
CLW 19 19 0 0 0 0 0.00% - - 247,000 12.29 17.51 - -
CMG 17 17.1 17.2 17.2 17 +100 +0.59% 98,840 1,692,000 1,132,750 56.36 8.77 - -
CMT 11 11.3 11.5 11.5 10.25 +300 +2.73% 530 6,000 82,302 4.09 8.59 - -
CMV 22 22 0 0 0 0 0.00% - - 266,286 13.25 10.11 - -
CMX 4.59 4.49 4.27 4.59 4.27 -100 -2.18% 2,150 9,000 59,363 2.95 - - -
CNG 28.4 27.8 28 28 27.8 -600 -2.11% 11,410 318,000 750,591 37.34 7.41 - -
COM 53.9 53 53.9 53.9 53 -900 -1.67% 4,350 231,000 748,393 37.23 6.74 - -
CSM 14.05 14.05 14.05 14.1 14.05 0 0.00% 24,320 342,000 1,455,935 72.43 7.88 - -
CSV 36.3 36.4 34.8 36.4 34.8 +100 +0.28% 510 18,000 1,608,880 80.04 8.55 - -
CTD 210.9 212.4 212 213 212 +1,500 +0.71% 80,370 17,069,000 16,256,001 808.76 9.23 - -
CTF 29.5 28.5 29.5 29.5 28.5 -1,000 -3.39% 11,200 327,000 513,000 25.52 19.64 - -
CTG 19.15 19.3 19.1 19.45 19.1 +150 +0.78% 1,847,710 35,596,000 71,861,708 3,575.21 9.76 - -
CTI 27.9 27.4 27.8 27.8 27.4 -500 -1.79% 290,220 7,981,000 1,726,200 85.88 9.73 - -
CTS 11.2 11.2 11.15 11.25 11.15 0 0.00% 54,080 605,000 1,093,301 54.39 8.23 - -
CVT 52.8 52.8 52.7 53.1 52.7 0 0.00% 132,230 6,984,000 1,490,222 74.14 6.45 - -
D2D 52.9 53.5 52.5 53.5 51.1 +600 +1.13% 32,470 1,719,000 570,042 28.36 9.41 - -
DAG 11.3 11.1 11.3 11.35 10.7 -200 -1.77% 192,210 2,134,000 464,913 23.13 8.05 - -
DAH 5.51 5.49 5.48 5.51 5.35 -20 -0.36% 14,800 80,000 187,758 9.34 4.94 - -
DAT 25.95 24.15 24.15 24.15 24.15 -1,800 -6.94% 10 - 920,115 45.78 35.23 - -
DCL 22.85 22.6 23 23 22.6 -250 -1.09% 19,170 436,000 1,273,122 63.34 13.94 - -
DCM 13.65 13.75 13.65 13.75 13.6 +100 +0.73% 845,340 11,534,000 7,279,250 362.15 8.66 - -
DGW 19.7 19.6 19.7 19.7 19.3 -100 -0.51% 454,350 8,835,000 776,165 38.62 10.75 - -
DHA 34.1 34.1 34.1 34.3 33.8 0 0.00% 19,300 659,000 513,587 25.55 8.80 - -
DHC 35.1 35.5 35 35.5 35 +400 +1.14% 46,440 1,637,000 999,071 49.71 11.64 - -
DHG 110.5 113.1 111.3 114.9 110.9 +2,600 +2.35% 258,530 29,275,000 14,787,381 735.69 13.24 - -
DHM 5 5 5.04 5.04 4.94 0 0.00% 18,320 92,000 125,716 6.25 12.60 - -
DIC 6.48 6.3 6.5 6.5 6.3 -180 -2.78% 12,850 83,000 164,333 8.18 12.70 - -
DIG 16.3 16.45 16.4 16.5 16.35 +150 +0.92% 827,700 13,616,000 3,918,305 194.94 42.89 - -
DLG 3.69 3.85 3.74 3.88 3.71 +160 +4.34% 920,270 3,511,000 1,097,473 54.60 14.25 - -
DMC 109.9 108 108.9 110.1 108 -1,900 -1.73% 3,750 411,000 3,750,566 186.60 19.63 - -
DPM 22.4 22.35 22.4 22.4 22.3 -50 -0.22% 238,400 5,332,000 8,746,321 435.14 11.02 - -
DPR 40.9 40.5 40.55 40.6 40.5 -400 -0.98% 9,420 382,000 1,625,054 80.85 6.87 - -
DQC 36.5 36 36.5 36.95 36 -500 -1.37% 31,120 1,129,000 1,149,013 57.16 7.67 - -
DRC 20.65 20.6 20.55 20.65 20.5 -50 -0.24% 81,270 1,672,000 2,447,128 121.75 8.13 - -
DRH 23.9 23.3 23.8 23.9 23 -600 -2.51% 82,350 1,945,000 1,141,700 56.80 14.21 - -
DRL 45.6 45 45 45 45 -600 -1.32% 1,000 45,000 427,500 21.27 7.24 - -
DSN 56.4 55 56.5 56.5 55 -1,400 -2.48% 6,760 372,000 664,565 33.06 8.71 - -
DTA 7.72 7.9 7.9 7.9 7.9 +180 +2.33% 2,000 16,000 118,500 5.90 157.43 - -
DTL 36 36 36 36 36 0 0.00% 1,300 47,000 2,095,480 104.25 10.44 - -
DTT 12.55 12.55 0 0 0 0 0.00% - - 102,305 5.09 19.14 - -
DVP 70 70 70 70 70 0 0.00% 10 1,000 2,800,000 139.30 9.61 - -
DXG 20.8 20.75 20.8 20.9 20.7 -50 -0.24% 758,890 15,771,000 5,927,472 294.90 7.79 - -
DXV 4.8 4.7 4.7 4.7 4.7 -100 -2.08% 2,080 10,000 46,530 2.31 10.10 - -
E1VFVN30 13.42 13.42 13.42 13.42 13.32 0 0.00% 90,590 1,211,000 - - - - -
EIB 11.3 11.7 11.5 11.9 11.5 +400 +3.54% 190,540 2,247,000 14,384,365 715.64 24.17 - -
ELC 16 16.2 16 16.5 16 +200 +1.25% 106,450 1,732,000 824,884 41.04 8.36 - -
EMC 17.5 17.5 0 0 0 0 0.00% - - 200,778 9.99 100.53 - -
EVE 19 19.2 18.75 19.2 18.7 +200 +1.05% 201,210 3,824,000 806,012 40.10 12.08 - -
EVG 6.7 6.8 6.7 6.8 6.7 +100 +1.49% 24,450 166,000 204,000 10.15 7.88 - -
FCM 7.6 7.66 7.68 7.7 7.57 +60 +0.79% 86,190 657,000 314,060 15.62 6.54 - -
FCN 22.8 23.6 22.9 23.8 22.9 +800 +3.51% 1,255,490 29,508,000 1,282,729 63.82 6.64 - -
FDC 28 28 0 0 0 0 0.00% - - 1,081,640 53.81 - - -
FIT 8.3 8.48 8.4 8.57 8.36 +180 +2.17% 2,299,920 19,530,000 2,160,112 107.47 15.13 - -
FLC 7.88 7.91 7.89 8.06 7.87 +30 +0.38% 3,902,340 31,049,000 5,046,886 251.09 8.88 - -
FMC 20.4 20.3 20.25 20.5 20.2 -100 -0.49% 23,080 468,000 791,700 39.39 6.19 - -
FPT 51.4 51.4 51.5 51.5 51.2 0 0.00% 288,080 14,800,000 27,287,167 1,357.57 11.69 - -
FTM 14.6 14.5 14.6 14.6 14.25 -100 -0.68% 308,940 4,454,000 725,000 36.07 17.81 - -
FTS 11.7 11.5 11.8 11.8 11.5 -200 -1.71% 2,550 29,000 1,142,833 56.86 7.46 - -
FUCTVGF1 13.15 13.15 0 0 0 0 0.00% - - - - - - -
FUCVREIT 9.91 9.22 10.6 10.6 9.22 -690 -6.96% 510 5,000 - - - - -
GAS 69.4 69.3 69.5 69.8 69.1 -100 -0.14% 160,140 11,121,000 132,595,021 6,596.77 16.52 - -
GDT 60 60 59.5 60 59.5 0 0.00% 660 40,000 891,894 44.37 7.21 - -
GIL 35.4 35.7 35.5 35.7 35.4 +300 +0.85% 12,030 427,000 495,727 24.66 7.73 - -
GMC 29.5 29.5 0 0 0 0 0.00% - - 457,438 22.76 7.38 - -
GMD 43.3 43.15 43.1 43.3 43.05 -150 -0.35% 269,250 11,626,000 12,439,151 618.86 20.49 - -
GSP 13.45 13.7 13.5 13.7 13.5 +250 +1.86% 13,340 181,000 411,000 20.45 8.87 - -
GTA 15.45 14.75 14.65 15.4 14.55 -700 -4.53% 3,340 49,000 144,993 7.21 8.83 - -
GTN 17.85 17.85 17.8 18 17.8 0 0.00% 701,090 12,535,000 4,462,500 222.01 140.53 - -
HAG 8.33 8.28 8.33 8.35 8.26 -50 -0.60% 766,080 6,348,000 7,678,866 382.03 - - -
HAH 23.95 23.8 24 24 23.7 -150 -0.63% 15,980 381,000 807,647 40.18 4.38 - -
HAI 12.8 11.95 13.4 13.45 11.95 -850 -6.64% 5,877,310 72,162,000 1,401,727 69.74 24.23 - -
HAP 4.47 4.47 4.46 4.5 4.46 0 0.00% 6,160 27,000 247,956 12.34 36.46 - -
HAR 12.7 12.35 12.5 12.7 12.35 -350 -2.76% 483,680 6,018,000 1,248,957 62.14 - - -
HAS 8.44 8.4 8.4 8.4 8.4 -40 -0.47% 10 - 65,520 3.26 7.73 - -
HAX 40 40 40 40.5 39.7 0 0.00% 72,540 2,917,000 933,697 46.45 9.15 - -
HBC 63.6 63.4 63.5 63.8 63.2 -200 -0.31% 312,700 19,828,000 8,169,138 406.42 7.44 - -
HCD 8.41 8.41 8.41 8.45 8.37 0 0.00% 126,850 1,067,000 113,535 5.65 5.35 - -
HCM 43.35 43.45 43.35 43.5 43.1 +100 +0.23% 51,550 2,234,000 5,630,050 280.10 14.27 - -
HDC 18.2 18.2 18.2 18.35 18.15 0 0.00% 179,270 3,268,000 820,417 40.82 12.87 - -
HDG 33.3 32.5 33.3 33.3 32.5 -800 -2.40% 106,750 3,511,000 2,468,415 122.81 13.35 - -
HHS 4.25 4.37 4.24 4.49 4.23 +120 +2.82% 2,833,260 12,390,000 1,178,782 58.65 13.73 - -
HID 4.3 4.4 4.3 4.48 4.3 +100 +2.33% 328,390 1,438,000 139,044 6.92 4.46 - -
HII 39.2 38.9 39.55 39.6 38.6 -300 -0.77% 134,660 5,267,000 529,040 26.32 18.62 - -
HLG 9.7 9.7 0 0 0 0 0.00% - - 428,986 21.34 3.30 - -
HMC 11.75 11.7 11.75 11.8 11.7 -50 -0.43% 5,600 66,000 245,700 12.22 3.79 - -
HNG 9.6 9.53 9.56 9.57 9.5 -70 -0.73% 256,740 2,446,000 7,310,881 363.73 12.73 - -
HOT 30.25 30.25 0 0 0 0 0.00% - - 241,998 12.04 23.28 - -
HPG 38 38.15 37.9 38.45 37.9 +150 +0.39% 1,086,960 41,499,000 57,870,104 2,879.11 5.11 - -
HQC 3.11 3.18 3.11 3.21 3.11 +70 +2.25% 3,648,880 11,561,000 1,515,586 75.40 13.89 - -
HRC 38.4 38.4 0 0 0 0 0.00% - - 1,159,934 57.71 170.05 - -
HSG 28 28 28 28.15 27.9 0 0.00% 891,420 24,995,000 9,799,907 487.56 3.74 - -
HT1 14.65 14.6 14.7 14.7 14.6 -50 -0.34% 60,100 878,000 5,570,512 277.14 7.93 - -
HTI 17.1 17.4 17.4 17.4 17.4 +300 +1.75% 10 - 434,116 21.60 5.58 - -
HTL 46.5 46.5 0 0 0 0 0.00% - - 558,000 27.76 29.81 - -
HTT 6.91 6.92 6.97 7 6.8 +10 +0.14% 89,930 623,000 138,400 6.89 10.73 - -
HTV 16 16.5 16.3 16.5 16.3 +500 +3.13% 20 - 216,216 10.76 11.28 - -
HU1 9.4 9.6 10 10 8.75 +200 +2.13% 20,190 193,000 96,000 4.78 27.49 - -
HU3 9.95 9.95 0 0 0 0 0.00% - - 99,499 4.95 7.27 - -
HVG 6.14 6.15 6.14 6.15 6.1 +10 +0.16% 80,520 493,000 1,365,535 67.94 - - -
HVX 4.6 4.6 0 0 0 0 0.00% - - 191,016 9.50 14.28 - -
ICF 2.34 2.34 2.34 2.34 2.34 0 0.00% 610 1,000 29,968 1.49 - - -
IDI 7.09 7.58 7.47 7.58 7.23 +490 +6.91% 1,382,590 10,401,000 1,376,601 68.49 12.10 - -
IJC 11.9 11.9 11.9 12.05 11.85 0 0.00% 127,880 1,526,000 1,631,458 81.17 12.99 - -
IMP 63.5 63.8 63.5 63.8 63.5 +300 +0.47% 2,290 146,000 2,741,349 136.39 18.27 - -
ITA 3.89 3.9 3.9 3.95 3.89 +10 +0.26% 2,412,010 9,441,000 3,659,454 182.06 60.60 - -
ITC 13.9 14 13.9 14.1 13.9 +100 +0.72% 108,760 1,519,000 961,049 47.81 13.97 - -
ITD 19.3 19.4 19.5 19.5 19.3 +100 +0.52% 130 3,000 369,798 18.40 5.37 - -
JVC 4.36 4.36 0 0 0 0 0.00% - - 490,501 24.40 - - -
KAC 18.95 18.95 0 0 0 0 0.00% - - 454,800 22.63 121.66 - -
KBC 13.35 13.25 13.35 13.35 13.2 -100 -0.75% 1,124,730 14,948,000 6,224,323 309.67 10.82 - -
KDC 38.6 38.35 38.4 38.7 38.3 -250 -0.65% 73,820 2,841,000 7,887,105 392.39 5.70 - -
KDH 25.9 25.6 25.9 25.9 25.5 -300 -1.16% 91,040 2,332,000 5,990,397 298.03 13.70 - -
KHA 35.35 35.35 0 0 0 0 0.00% - - 499,153 24.83 11.20 - -
KHP 9 9.04 9.1 9.1 9.04 +40 +0.44% 20 - 362,064 18.01 30.04 - -
KMR 4.03 3.98 3.94 4.02 3.94 -50 -1.24% 8,370 33,000 226,374 11.26 66.16 - -
KPF 5.28 5.28 0 0 0 0 0.00% - - 90,605 4.51 16.01 - -
KSA 1.82 1.94 1.82 1.94 1.8 +120 +6.59% 1,055,900 1,997,000 181,249 9.02 41.79 - -
KSB 46.9 46.8 47 47.1 46.5 -100 -0.21% 213,020 9,982,000 2,190,240 108.97 6.87 - -
KSH 2.74 2.9 2.74 2.93 2.74 +160 +5.84% 607,840 1,769,000 166,778 8.30 35.87 - -
L10 13.8 13.6 13 13.6 13 -200 -1.45% 1,120 15,000 133,144 6.62 4.74 - -
LAF 12.55 12.8 12.55 12.8 12.55 +250 +1.99% 1,250 16,000 188,519 9.38 5.66 - -
LBM 41 40 41 41 38.55 -1,000 -2.44% 6,670 270,000 340,000 16.92 7.15 - -
LCG 10.85 10.9 10.95 10.95 10.85 +50 +0.46% 173,730 1,891,000 831,121 41.35 8.92 - -
LCM 1.14 1.14 0 0 0 0 0.00% - - 28,081 1.40 - - -
LDG 16 16.1 16 16.35 16 +100 +0.63% 837,020 13,607,000 2,575,321 128.13 5.49 - -
LEC 19.4 18.75 19.4 19.4 18.75 -650 -3.35% 4,040 76,000 489,375 24.35 23.41 - -
LGC 22 22.6 22.6 22.6 22.6 +600 +2.73% 350 8,000 4,358,518 216.84 12.72 - -
LGL 11.95 11.8 11.7 12 11.6 -150 -1.26% 67,760 793,000 408,207 20.31 16.82 - -
LHG 16.25 16.8 16.5 16.95 16.5 +550 +3.38% 82,100 1,378,000 458,824 22.83 2.82 - -
LIX 46.2 46.5 45.55 47.45 45.55 +300 +0.65% 1,140 52,000 1,506,600 74.96 10.46 - -
LM8 23.5 23.5 0 0 0 0 0.00% - - 220,634 10.98 4.44 - -
LSS 11.15 11.1 11.15 11.2 11.1 -50 -0.45% 52,380 583,000 777,000 38.66 6.20 - -
MBB 23.1 23.3 23.1 23.3 23.1 +200 +0.87% 1,736,680 40,293,000 42,301,275 2,104.54 11.78 - -
MCG 3.98 3.99 3.9 3.99 3.9 +10 +0.25% 1,100 4,000 207,680 10.33 25.26 - -
MCP 28 27.5 27.5 27.5 27.5 -500 -1.79% 310 9,000 413,947 20.59 13.70 - -
MDG 13.7 13.7 0 0 0 0 0.00% - - 141,449 7.04 18.88 - -
MHC 5.8 5.8 5.8 5.8 5.74 0 0.00% 71,640 416,000 189,864 9.45 7.98 - -
MSN 57.3 56.5 57.1 57.3 56.5 -800 -1.40% 287,110 16,369,000 64,869,897 3,227.36 23.85 - -
MWG 127.5 127 127 127.5 126.5 -500 -0.39% 212,420 26,923,000 39,068,975 1,943.73 11.78 - -
NAF 25.1 25.1 25.1 25.2 25 0 0.00% 30,300 761,000 753,000 37.46 13.03 - -
NBB 17.7 17.55 18.25 18.25 17.55 -150 -0.85% 3,410 61,000 1,680,811 83.62 12.65 - -
NCT 83.6 83.6 0 0 0 0 0.00% - - 2,187,455 108.83 8.74 - -
NKG 35.4 35.4 35.4 35.5 35.2 0 0.00% 148,340 5,247,000 3,540,000 176.12 4.05 - -
NLG 27.4 27.7 27.4 28.1 27.4 +300 +1.09% 584,290 16,276,000 4,355,172 216.68 7.38 - -
NNC 56 56.9 56 57 56 +900 +1.61% 3,580 201,000 1,247,248 62.05 4.92 - -
NSC 115 115.9 116 116 115 +900 +0.78% 40 5,000 1,771,361 88.13 9.23 - -
NT2 29.2 28.9 29.1 29.1 28.8 -300 -1.03% 196,050 5,673,000 8,319,617 413.91 9.86 - -
NTL 9.85 10 9.95 10.2 9.72 +150 +1.52% 224,680 2,220,000 609,900 30.34 7.62 - -
NVL 62.8 63.3 62.8 63.7 62.7 +500 +0.80% 1,067,950 67,278,000 39,425,062 1,961.45 39.74 - -
NVT 3.08 3.1 3.02 3.19 3.02 +20 +0.65% 138,760 425,000 280,550 13.96 - - -
OGC 2.27 2.29 2.27 2.3 2.27 +20 +0.88% 857,340 1,962,000 687,000 34.18 - - -
OPC 55 55 0 0 0 0 0.00% - - 1,392,143 69.26 16.59 - -
PAC 56 56.1 56 56.5 55.9 +100 +0.18% 15,310 858,000 2,607,063 129.70 17.55 - -
PAN 34.9 34.7 34.4 34.7 34.3 -200 -0.57% 1,020 35,000 4,083,969 203.18 25.60 - -
PC1 34.4 34.5 34.4 34.7 34.4 +100 +0.29% 21,800 752,000 3,375,511 167.94 11.94 - -
PDN 88.4 94.5 88.4 94.5 88.4 +6,100 +6.90% 270 24,000 1,166,885 58.05 14.20 - -
PDR 31.2 31.15 31.2 31.3 31.1 -50 -0.16% 341,350 10,641,000 6,915,017 344.03 20.51 - -
PET 10.15 10.15 10.3 10.3 10.15 0 0.00% 19,020 194,000 878,991 43.73 6.49 - -
PGC 14.9 14.9 14.6 14.9 14.6 0 0.00% 100 1,000 899,055 44.73 7.84 - -
PGD 39.95 39.9 39.85 39.9 39.85 -50 -0.13% 30 1,000 3,590,923 178.65 34.62 - -
PGI 20.35 20 20.35 20.35 20 -350 -1.72% 17,600 355,000 1,774,355 88.28 11.89 - -
PHR 42.5 42.4 42.4 42.6 42 -100 -0.24% 99,460 4,210,000 3,327,978 165.57 9.39 - -
PIT 6.1 6.3 6.3 6.3 6.3 +200 +3.28% 500 3,000 89,524 4.45 - - -
PJT 14.5 14.7 14.7 14.7 14.7 +200 +1.38% 10 - 225,799 11.23 5.62 - -
PLP 29.1 29.2 29.25 29.6 29.2 +100 +0.34% 99,780 2,933,000 438,000 21.79 57.52 - -
PLX 60.9 61.7 60.6 61.9 60.6 +800 +1.31% 163,320 10,049,000 71,498,777 3,557.15 15.71 - -
PNC 18.8 18.8 0 0 0 0 0.00% - - 203,028 10.10 - - -
PNJ 109.9 109.8 109.3 110 109.3 -100 -0.09% 95,190 10,456,000 11,869,525 590.52 18.52 - -
POM 16.2 16.2 16.2 16.2 15.85 0 0.00% 1,420 23,000 3,018,338 150.17 6.64 - -
PPC 21.35 21.7 21.55 21.8 21.55 +350 +1.64% 186,290 4,040,000 6,957,303 346.13 4.15 - -
PPI 2.53 2.59 2.54 2.6 2.52 +60 +2.37% 118,460 302,000 125,073 6.22 - - -
PTB 137.6 137.9 137.6 138.7 137.6 +300 +0.22% 24,710 3,411,000 3,574,395 177.83 9.77 - -
PTC 6.5 6.5 6.5 6.5 6.5 0 0.00% 10 - 117,000 5.82 - - -
PTL 4.18 4 3.9 4 3.89 -180 -4.31% 100,290 395,000 395,460 19.67 - - -
PVD 14.7 14.65 14.75 14.75 14.6 -50 -0.34% 839,030 12,306,000 5,608,755 279.04 - - -
PVT 14.5 14.3 14.5 14.5 14.3 -200 -1.38% 4,140 59,000 4,024,594 200.23 10.59 - -
PXI 2.35 2.37 2.47 2.47 2.35 +20 +0.85% 4,490 11,000 71,100 3.54 - - -
PXS 7.78 7.83 7.83 7.84 7.78 +50 +0.64% 79,810 624,000 469,800 23.37 9.75 - -
PXT 4 3.99 4.05 4.05 3.96 -10 -0.25% 5,610 22,000 79,800 3.97 5.72 - -
QBS 9.39 9.75 9.4 10 9.4 +360 +3.83% 407,990 4,001,000 675,967 33.63 10.66 - -
QCG 17.3 17.3 17.3 17.7 17.3 0 0.00% 59,750 1,042,000 4,759,734 236.80 18.21 - -
RAL 122.4 123 122.6 123 121 +600 +0.49% 6,380 779,000 1,414,500 70.37 8.57 - -
RDP 20.3 20 20 20 20 -300 -1.48% 7,630 153,000 565,722 28.15 11.30 - -
REE 34.55 34.85 34.9 34.9 34.6 +300 +0.87% 517,370 17,981,000 10,805,275 537.58 6.98 - -
RIC 7.45 7.5 7.5 7.5 7.5 +50 +0.67% 90 1,000 527,766 26.26 - - -
ROS 114.9 115.5 115.1 115.5 115 +600 +0.52% 928,510 106,845,000 54,631,500 2,717.99 119.89 - -
S4A 21.5 21.5 22 22 21.5 0 0.00% 800 18,000 907,300 45.14 7.44 - -
SAB 272 272.5 272 272.5 268.2 +500 +0.18% 4,230 1,152,000 174,749,123 8,693.99 37.94 - -
SAM 6.81 6.84 6.81 6.9 6.81 +30 +0.44% 63,060 433,000 1,653,814 82.28 56.60 - -
SAV 11.4 11.75 11.75 11.75 11.75 +350 +3.07% 20 - 144,182 7.17 10.15 - -
SBA 15.8 15.8 15.8 15.8 15.75 0 0.00% 47,460 750,000 952,556 47.39 8.06 - -
SBT 23.9 23.7 23.7 24 23.65 -200 -0.84% 143,220 3,397,000 13,201,343 656.78 16.54 - -
SBV 47.9 48.2 48 48.4 48 +300 +0.63% 24,750 1,193,000 990,028 49.26 9.59 - -
SC5 26.8 26.8 0 0 0 0 0.00% - - 401,558 19.98 9.97 - -
SCD 39.5 39.1 39.2 39.5 39 -400 -1.01% 750 29,000 331,476 16.49 24.78 - -
SCR 11 11.15 11 11.15 11 +150 +1.36% 621,340 6,900,000 2,541,302 126.43 12.02 - -
SFC 27 27 0 0 0 0 0.00% - - 303,340 15.09 7.82 - -
SFG 13.7 13.65 13.7 13.7 13.65 -50 -0.36% 1,700 23,000 653,799 32.53 6.69 - -
SFI 32.7 31.95 30.45 31.95 30.45 -750 -2.29% 310 9,000 359,061 17.86 7.60 - -
SGT 8.3 8.3 8.3 8.3 8.3 0 0.00% 10 - 614,213 30.56 4.13 - -
SHA 10.8 10.65 10.8 10.85 10.6 -150 -1.39% 225,980 2,426,000 214,704 10.68 6.14 - -
SHI 8.38 8.31 8.31 8.37 8.26 -70 -0.84% 517,290 4,296,000 531,122 26.42 4.66 - -
SHP 22 21.8 21.8 21.8 21.8 -200 -0.91% 20,000 436,000 2,042,882 101.64 12.03 - -
SII 23.65 23.65 0 0 0 0 0.00% - - 1,525,803 75.91 - - -
SJD 25.9 25.9 25.8 25.95 25.8 0 0.00% 27,690 716,000 1,787,064 88.91 7.10 - -
SJF 13.85 13.85 13.8 13.95 13.75 0 0.00% 85,120 1,178,000 914,100 45.48 14.19 - -
SJS 33.1 33.3 33 33.4 32.9 +200 +0.60% 101,400 3,349,000 3,298,097 164.08 121.76 - -
SKG 33.15 33.15 33.2 33.4 32.9 0 0.00% 37,700 1,250,000 1,590,518 79.13 5.75 - -
SMA 9.6 10.25 10.2 10.25 10.2 +650 +6.77% 24,700 253,000 165,230 8.22 20.49 - -
SMC 23.7 24 24 24 23.7 +300 +1.27% 63,390 1,519,000 1,007,982 50.15 2.17 - -
SPM 14.75 14.75 0 0 0 0 0.00% - - 203,108 10.10 820.80 - -
SRC 13.65 13.5 13.65 13.65 13.5 -150 -1.10% 670 9,000 378,855 18.85 6.48 - -
SRF 19 19.5 19 19.5 19 +500 +2.63% 9,660 184,000 633,406 31.51 4.87 - -
SSC 64.5 64.5 0 0 0 0 0.00% - - 963,047 47.91 25.10 - -
SSI 24.4 24.55 24.4 24.55 24.35 +150 +0.61% 862,780 21,122,000 12,025,701 598.29 11.14 - -
ST8 21 21 0 0 0 0 0.00% - - 540,139 26.87 10.74 - -
STB 11.6 11.5 11.6 11.6 11.45 -100 -0.86% 1,225,660 14,106,000 20,742,014 1,031.94 39.66 - -
STG 20.15 20 20.4 20.4 19.85 -150 -0.74% 36,140 723,000 1,708,758 85.01 4.02 - -
STK 17.1 17.1 0 0 0 0 0.00% - - 1,024,936 50.99 21.62 - -
STT 9.2 9.2 0 0 0 0 0.00% - - 73,600 3.66 - - -
SVC 42.85 42.5 42.9 42.9 42.5 -350 -0.82% 1,160 50,000 1,061,459 52.81 8.99 - -
SVI 42 42 42 42 42 0 0.00% 400 17,000 537,942 26.76 7.11 - -
SVT 9.26 9.26 0 0 0 0 0.00% - - 97,479 4.85 36.56 - -
SZL 39.5 39.5 39.6 39.6 39 0 0.00% 6,180 244,000 718,541 35.75 7.61 - -
TAC 46.8 46.7 46.7 46.7 46.7 -100 -0.21% 150 7,000 1,582,180 78.72 13 - -
TBC 25.5 25 25 25 25 -500 -1.96% 200 5,000 1,587,500 78.98 15.68 - -
TCD 18.45 18.25 18.45 18.45 18.2 -200 -1.08% 31,180 571,000 628,421 31.26 17.09 - -
TCH 16.1 16.35 16.15 16.4 16.15 +250 +1.55% 853,500 13,878,000 5,934,952 295.27 12.36 - -
TCL 28.4 28.4 0 0 0 0 0.00% - - 594,807 29.59 6.26 - -
TCM 27.5 27.45 27.5 27.65 27.35 -50 -0.18% 126,840 3,486,000 1,415,140 70.40 7.40 - -
TCO 11.95 12.75 12.75 12.75 12.75 +800 +6.69% 10 - 220,770 10.98 10.64 - -
TCR 3.75 3.75 3.75 3.75 3.75 0 0.00% 2,020 8,000 170,344 8.47 - - -
TCT 54.2 55 55 55.5 54.9 +800 +1.48% 7,630 420,000 703,340 34.99 9.84 - -
TDC 7.99 7.99 7.9 7.99 7.9 0 0.00% 7,820 62,000 799,000 39.75 10.54 - -
TDG 14.55 14.45 14.55 14.6 14.4 -100 -0.69% 157,240 2,278,000 186,405 9.27 11.35 - -
TDH 15 15 14.95 15.1 14.95 0 0.00% 146,630 2,198,000 1,224,524 60.92 8.28 - -
TDW 22.4 22.4 0 0 0 0 0.00% - - 190,400 9.47 9.28 - -
THG 54.5 52.5 55 55 52.2 -2,000 -3.67% 61,920 3,303,000 629,995 31.34 6.15 - -
THI 38.4 38.4 0 0 0 0 0.00% - - 1,873,920 93.23 8.26 - -
TIE 6.92 6.92 0 0 0 0 0.00% - - 66,224 3.29 21.45 - -
TIP 17.5 17.5 0 0 0 0 0.00% - - 455,055 22.64 7.96 - -
TIX 36.6 36.6 0 0 0 0 0.00% - - 966,240 48.07 7.32 - -
TLG 97 95 93 95.9 93 -2,000 -2.06% 1,020 97,000 4,731,594 235.40 14.17 - -
TLH 12.55 12.55 12.55 12.7 12.55 0 0.00% 242,910 3,057,000 1,148,354 57.13 2.74 - -
TMP 31.8 31.9 32 32 31.9 +100 +0.31% 3,180 102,000 2,233,000 111.09 8.18 - -
TMS 57.5 58.5 58.5 58.5 58.5 +1,000 +1.74% 10 1,000 2,021,334 100.56 8.82 - -
TMT 10.8 10.55 10.55 10.55 10.55 -250 -2.31% 200 2,000 389,063 19.36 126.14 - -
TNA 40.2 39.8 39.8 40 39.8 -400 -1.00% 2,270 90,000 487,439 24.25 3.44 - -
TNC 11.5 12 11.75 12 11.75 +500 +4.35% 900 11,000 231,000 11.49 9.68 - -
TNI 6.69 6.64 6.65 6.69 6.59 -50 -0.75% 90,940 603,000 139,440 6.94 6.78 - -
TNT 3.93 3.94 4 4 3.9 +10 +0.25% 90,120 353,000 100,470 5.00 47.53 - -
TPC 10 10.5 10 10.5 10 +500 +5.00% 24,300 250,000 223,324 11.11 8.07 - -
TRA 115.5 115 115.5 115.5 114.5 -500 -0.43% 8,700 1,000,000 4,766,812 237.15 18.70 - -
TRC 28.5 28.3 28.4 28.4 28.3 -200 -0.70% 14,800 419,000 824,238 41.01 6.67 - -
TS4 7.8 7.6 7.6 7.6 7.6 -200 -2.56% 2,270 17,000 121,992 6.07 17.15 - -
TSC 4.6 4.78 4.75 4.92 4.75 +180 +3.91% 1,956,170 9,547,000 705,758 35.11 - - -
TTF 7.15 7.15 0 0 0 0 0.00% - - 1,033,943 51.44 - - -
TV1 18.9 18.75 18.05 18.75 17.9 -150 -0.79% 820 15,000 500,462 24.90 18.02 - -
TVS 10.4 10.4 10.4 10.4 10.4 0 0.00% 4,870 51,000 559,523 27.84 3.69 - -
TVT 22.3 22 22 22.7 22 -300 -1.35% 46,100 1,015,000 462,000 22.99 4.81 - -
TYA 11.1 11.2 10.8 11.3 10.8 +100 +0.90% 30,320 338,000 343,623 17.10 8.65 - -
UDC 3.89 3.94 3.99 3.99 3.94 +50 +1.29% 1,210 5,000 136,742 6.80 3.09 - -
UIC 37 37.8 37.9 37.9 37 +800 +2.16% 1,110 41,000 302,400 15.04 4.42 - -
VAF 12.4 12 12.45 13.25 12 -400 -3.23% 2,120 26,000 451,984 22.49 10.46 - -
VCB 39.05 39.45 39.05 39.6 39 +400 +1.02% 1,110,090 43,759,000 141,931,970 7,061.29 17.50 - -
VCF 200 200 0 0 0 0 0.00% - - 5,315,827 264.47 14.50 - -
VCI 66 65.5 66.9 67 65.5 -500 -0.76% 66,750 4,407,000 7,860,000 391.04 14.11 - -
VDP 35 35.65 34.9 36 34.9 +650 +1.86% 9,640 344,000 455,711 22.67 15.85 - -
VDS 11.5 11.4 11 11.5 11 -100 -0.87% 2,210 25,000 798,000 39.70 9.35 - -
VFG 54.5 54.5 0 0 0 0 0.00% - - 1,295,366 64.45 7.81 - -
VHC 49.5 50 50 50.5 49.5 +500 +1.01% 28,310 1,415,000 4,615,094 229.61 9.70 - -
VHG 1.62 1.67 1.62 1.69 1.62 +50 +3.09% 360,640 597,000 250,500 12.46 - - -
VIC 54.6 55.1 54.8 55.3 54.5 +500 +0.92% 225,370 12,377,000 145,337,708 7,230.73 80.29 - -
VID 7.47 7.48 7.5 7.6 7.48 +10 +0.13% 8,040 60,000 190,910 9.50 1.87 - -
VIP 6.98 7 6.93 7.03 6.92 +20 +0.29% 42,450 296,000 479,297 23.85 13.40 - -
VIS 25.55 25.5 25.5 25.5 25.5 -50 -0.20% 6,650 170,000 1,882,675 93.67 14.15 - -
VJC 111.1 110.9 111 112.2 110.5 -200 -0.18% 424,630 47,284,000 50,053,970 2,490.25 11.03 - -
VMD 27 27 0 0 0 0 0.00% - - 416,887 20.74 9 - -
VND 20.4 20.55 20.4 20.8 20.4 +150 +0.74% 109,070 2,246,000 3,103,004 154.38 7.76 - -
VNE 8.78 8.77 9 9.1 8.7 -10 -0.11% 205,590 1,812,000 779,074 38.76 6.67 - -
VNG 14.5 14.4 14.4 14.4 14.3 -100 -0.69% 42,500 609,000 1,082,952 53.88 26.83 - -
VNL 19.05 19.05 19.1 19.1 19.05 0 0.00% 300 6,000 171,450 8.53 7.05 - -
VNM 148.6 149.2 148.6 149.2 148.5 +600 +0.40% 189,340 28,184,000 216,534,664 10,772.87 20.59 - -
VNS 17.7 17.25 17.2 17.7 17.2 -450 -2.54% 3,570 61,000 1,170,571 58.24 4.59 - -
VOS 2.21 2.36 2.36 2.36 2.36 +150 +6.79% 555,840 1,312,000 330,400 16.44 - - -
VPB 40.7 41.5 40.7 41.5 40.7 +800 +1.97% 721,260 29,794,000 62,142,242 3,091.65 10.01 - -
VPH 13.7 13.75 13.3 13.8 13.3 +50 +0.36% 49,400 676,000 728,517 36.24 11.30 - -
VPK 7 7 0 0 0 0 0.00% - - 104,987 5.22 - - -
VPS 20 20 0 0 0 0 0.00% - - 489,216 24.34 8.01 - -
VRC 20.3 20.3 20.6 20.6 20.3 0 0.00% 2,800 57,000 294,447 14.65 10.15 - -
VSC 54.5 54 54.4 55.6 54 -500 -0.92% 238,270 13,097,000 2,460,086 122.39 10.55 - -
VSH 17.65 17.65 17.6 17.65 17.6 0 0.00% 24,060 424,000 3,640,158 181.10 11.77 - -
VSI 15.4 15.9 15.4 15.9 15.4 +500 +3.25% 610 9,000 209,880 10.44 6.12 - -
VTB 17.2 16.95 17.6 17.6 16.7 -250 -1.45% 580 10,000 183,137 9.11 9.88 - -
VTO 7.23 7.21 7.23 7.23 7.21 -20 -0.28% 28,850 209,000 568,629 28.29 7.11 - -
合計 2,103,981,119 104,675.68 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)。