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

ハノイ証取株価

2024/04/25 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
HNX インデックス 227.57
-0.30/-0.13%
売買高 55,268,515 株
（前日比 -31.58%）
売買高（相対取引を含む） 61,955,215 株
（前日比 -26.81%）
値上がり銘柄数 52
値下がり銘柄数 105
変わらず銘柄数 165
総銘柄数 322
売買代金 1,064,987 百万VND
（前日比 -30.26%）
売買代金（相対取引を含む） 1,223,690 百万VND
（前日比 -23.92%）
HNX30 487.77 -1.45 -0.30%
LARGE 229.39 -0.21 -0.09%
MID/SMALL 788.21 -2.38 -0.30%
VNX Allshare 1,971.90 -1.19 -0.06%
前日終値 227.87 (04/24) 
始値 227.94
高値 228.08
安値 225.84
年初来高値 245.90 (04/02) 
年初来安値 220.80 (04/19) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) N/A N/A 0
+0.56 +0.29 +0.26 -0.62 -1.14 -0.03
+0.32 -0.13 -0.46 -1.25 -0.24 - -
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
 ハノイ証取株価（2024/04/25 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		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
合計 0 0.00 0 0
L62 2 2.2 2.1 2.2 2 +200 +10.00% 4,300 - 18,256 1.11 - 0 0
ARM 29.3 32.2 32.2 32.2 32.2 +2,900 +9.90% 100 - 100,183 6.11 25.64 0 0
DC2 8.1 8.9 8.1 8.9 8.1 +800 +9.88% 69,400 - 67,251 4.10 65.93 0 0
HMR 16.2 17.8 17.5 17.8 17.5 +1,600 +9.88% 80,400 - 99,902 6.09 15.21 0 0
CAN 50 54.9 54.9 54.9 54.9 +4,900 +9.80% 100 - 274,500 16.74 22.74 0 0
CAG 11.3 12.4 11.5 12.4 11.3 +1,100 +9.73% 205,500 - 171,120 10.43 69.27 0 0
MCO 16.6 18.2 18.1 18.2 18.1 +1,600 +9.64% 60,500 - 74,692 4.55 236.36 0 0
AAV 4.2 4.6 4.5 4.6 4.3 +400 +9.52% 2,737,200 - 317,343 19.35 - 28,700 10,760
VLA 16.9 18.5 18.5 18.5 18.5 +1,600 +9.47% 100 - 36,963 2.25 660.71 0 0
HHC 76.7 83.6 76.7 83.6 76.7 +6,900 +9.00% 600 - 1,373,130 83.73 27.70 0 0
VE3 10 10.9 10.9 10.9 10.9 +900 +9.00% 100 - 14,385 0.88 63.01 0 0
VTH 8.1 8.8 8 8.8 7.9 +700 +8.64% 14,200 - 69,520 4.24 10.48 0 0
HKT 3.5 3.8 3.7 3.8 3.7 +300 +8.57% 1,900 - 23,313 1.42 50.67 0 0
VIF 14.4 15.5 14.6 15.5 14.4 +1,100 +7.64% 6,200 - 5,425,000 330.79 20.53 0 0
KSQ 2.7 2.9 2.7 2.9 2.6 +200 +7.41% 373,600 - 87,000 5.30 10.94 0 0
CET 7.1 7.6 6.8 7.7 6.8 +500 +7.04% 1,300 - 45,980 2.80 422.22 0 0
NET 82.6 87.9 84 87.9 84 +5,300 +6.42% 26,100 - 1,968,817 120.05 11.03 0 100
VMS 29.9 31.4 30 31.4 30 +1,500 +5.02% 420,100 - 282,600 17.23 19.48 0 0
VC9 4 4.2 4.2 4.2 4 +200 +5.00% 3,500 - 70,120 4.28 42.86 0 0
CMC 6.4 6.7 6.7 6.7 6.7 +300 +4.69% 1,100 - 30,559 1.86 43.79 0 0
LDP 22.8 23.8 22.8 24.8 21.5 +1,000 +4.39% 53,600 - 302,335 18.44 - 0 0
MKV 9.2 9.6 8.8 9.6 8.8 +400 +4.35% 500 - 48,000 2.93 7.74 0 0
SHN 7 7.3 7.7 7.7 7.3 +300 +4.29% 500 - 946,132 57.69 280.77 0 0
QTC 13.2 13.7 13.7 13.7 13.7 +500 +3.79% 100 - 36,990 2.26 20.27 0 0
DTK 10.7 11.1 10.7 11.1 10.7 +400 +3.74% 1,900 - 7,578,719 462.12 14.02 0 0
VNC 38.2 39.6 41 41 36.2 +1,400 +3.66% 300 - 415,783 25.35 11.38 0 0
VHE 2.8 2.9 2.8 3 2.8 +100 +3.57% 1,820,200 - 96,106 5.86 65.91 0 0
SZB 42.5 44 42.6 46.7 42.6 +1,500 +3.53% 59,400 - 1,320,000 80.49 12.30 0 0
CLM 77.2 79.8 79.8 79.8 79.8 +2,600 +3.37% 100 - 877,800 53.52 4.90 0 0
KSD 3.3 3.4 3.4 3.4 3.3 +100 +3.03% 8,000 - 40,800 2.49 261.54 0 0
VSM 17 17.5 17.5 17.5 17.5 +500 +2.94% 11,900 - 58,712 3.58 4.97 1,900 0
PGT 3.5 3.6 3.7 3.7 3.4 +100 +2.86% 900 - 33,270 2.03 2.98 0 0
MST 5.1 5.2 5.1 5.2 5 +100 +1.96% 782,900 - 395,222 24.10 5.45 5,700 39,400
PRE 18.2 18.5 17.1 18.5 17.1 +300 +1.65% 10,100 - 1,931,400 117.77 8.26 0 100
IDC 54.4 55.2 54.4 55.4 53.8 +800 +1.47% 1,330,400 - 18,215,996 1,110.73 13.07 267,000 10,000
V21 6.8 6.9 6.8 6.9 6.7 +100 +1.47% 3,500 - 82,799 5.05 1,380.00 0 0
GKM 29 29.4 29.3 29.4 28 +400 +1.38% 612,800 - 924,167 56.35 19.69 1,800 33,200
VNR 23.4 23.7 23.7 23.7 23.5 +300 +1.28% 8,600 - 3,929,712 239.62 9.61 0 100
DTD 25.5 25.8 25.5 26.3 25.2 +300 +1.18% 592,200 - 1,273,086 77.63 5.18 85,300 21,500
TVC 8.6 8.7 8.6 8.7 8.5 +100 +1.16% 325,400 - 1,031,913 62.92 4.17 0 13,400
CDN 26.5 26.8 26.5 26.8 26.5 +300 +1.13% 2,300 - 2,653,200 161.78 9.64 0 0
PPT 10.4 10.5 10.4 10.6 10.3 +100 +0.96% 139,500 - 165,375 10.08 21.43 0 0
DIH 21.8 22 21.2 22 21.2 +200 +0.92% 9,200 - 130,026 7.93 9.23 0 0
SCG 66.5 67.1 66.6 67.1 66.6 +600 +0.90% 49,900 - 5,703,500 347.77 280.75 0 0
NAG 11.6 11.7 11.6 11.8 11.6 +100 +0.86% 159,100 - 370,265 22.58 15.46 5,400 4,100
TDN 13.1 13.2 13 13.3 13 +100 +0.76% 169,000 - 388,596 23.69 3.78 0 0
HTP 13.8 13.9 13.8 14.4 13.5 +100 +0.72% 796,400 - 1,276,089 77.81 - 0 0
DHT 28.7 28.9 28.7 30 28.4 +200 +0.70% 161,200 - 2,136,830 130.29 17.18 900 2,600
SHS 18.6 18.7 18.6 18.7 18.2 +100 +0.54% 15,200,800 - 15,206,031 927.20 27.18 2,100 636,500
SLS 157.5 158 156.6 158 156.5 +500 +0.32% 4,900 - 1,547,127 94.34 2.96 0 500
NTP 39.9 40 40 40.5 39.9 +100 +0.25% 167,300 - 5,183,013 316.04 10.28 0 700
WCS 188.1 188.2 188.2 188.2 188.2 +100 +0.05% 100 - 470,500 28.69 9.09 0 0
API 4.1 4.1 4.1 4.1 3.9 0 0.00% 143,300 - 344,744 21.02 - 100 18,600
APS 5.6 5.6 5.5 5.6 5.4 0 0.00% 212,700 - 464,800 28.34 - 100 23,900
ATS 11 11 10.1 11 10.1 0 0.00% 700 - 38,500 2.35 166.67 0 0
BAB 12.2 12.2 12.2 12.2 12.1 0 0.00% 2,400 - 10,167,805 619.99 11.83 0 0
BCC 8.1 8.1 8.1 8.1 7.9 0 0.00% 173,200 - 997,999 60.85 - 0 3,300
C69 6.5 6.5 6.5 6.5 6.3 0 0.00% 226,000 - 401,700 24.49 41.94 0 5,100
CCR 12.4 12.4 12.4 12.4 12.4 0 0.00% 1,000 - 303,225 18.49 21.79 0 0
CIA 10.2 10.2 10.1 10.2 10.1 0 0.00% 2,800 - 190,345 11.61 34.23 0 0
CLH 23.7 23.7 23.9 23.9 23.3 0 0.00% 13,700 - 284,400 17.34 6.04 500 2,600
CTP 4.6 4.6 4.6 4.6 4.2 0 0.00% 36,600 - 55,660 3.39 511.11 400 0
DL1 3.8 3.8 3.9 3.9 3.7 0 0.00% 180,000 - 403,697 24.62 9.57 0 0
DVG 2.6 2.6 2.6 2.7 2.5 0 0.00% 82,100 - 72,800 4.44 37.68 0 0
DXP 12.4 12.4 12.5 12.5 12.3 0 0.00% 193,000 - 742,886 45.30 10.54 0 0
GIC 15 15 14.6 15 14.6 0 0.00% 2,100 - 181,800 11.09 10.93 200 0
GMX 19.2 19.2 19.2 19.3 19.2 0 0.00% 1,300 - 173,461 10.58 9.41 0 0
HBS 8 8 8 8 7.8 0 0.00% 11,700 - 264,000 16.10 14.87 0 100
HCC 10.9 10.9 10.9 10.9 10.9 0 0.00% 200 - 71,052 4.33 7.78 0 0
HOM 3.9 3.9 3.9 3.9 3.9 0 0.00% 1,300 - 280,791 17.12 - 0 0
IDV 37 37 37 37.1 37 0 0.00% 11,900 - 1,153,715 70.35 6.53 0 0
KKC 6.7 6.7 7.2 7.3 6.7 0 0.00% 1,700 - 34,839 2.12 104.69 0 0
L18 37.6 37.6 37.6 37.6 37.1 0 0.00% 50,100 - 1,433,181 87.39 34.06 0 0
L43 2.4 2.4 2.4 2.4 2.4 0 0.00% 100 - 8,400 0.51 - 0 0
LCD 24.1 24.1 24.1 24.1 24.1 0 0.00% 400 - 36,149 2.20 317.11 0 0
LHC 47.5 47.5 47.5 47.5 47 0 0.00% 39,600 - 684,000 41.71 8.38 0 5,500
LIG 3.6 3.6 3.6 3.7 3.5 0 0.00% 167,600 - 339,194 20.68 116.13 0 0
MCF 10 10 10 10 9.9 0 0.00% 9,400 - 107,778 6.57 11.98 0 0
MDC 11.3 11.3 11.3 11.3 11.3 0 0.00% 8,000 - 242,027 14.76 4.57 0 0
NDX 6.2 6.2 6.1 6.2 6.1 0 0.00% 800 - 59,443 3.62 14.45 0 0
OCH 6.4 6.4 6.4 6.4 6.3 0 0.00% 5,800 - 1,280,000 78.05 10.47 0 0
ONE 6 6 6 6 5.5 0 0.00% 11,800 - 47,362 2.89 26.32 0 0
PDB 11.2 11.2 11.2 11.2 11.2 0 0.00% 10,300 - 99,792 6.08 59.26 0 0
PGS 33.5 33.5 34.2 34.2 33.4 0 0.00% 3,400 - 1,674,960 102.13 17.60 0 0
PIC 16.7 16.7 15.5 16.7 15.4 0 0.00% 2,100 - 556,776 33.95 16.06 0 0
PMB 9.8 9.8 9.8 9.8 9.8 0 0.00% 300 - 117,600 7.17 23.22 0 0
PPY 9.4 9.4 9.4 9.4 9.4 0 0.00% 1,700 - 87,833 5.36 8.27 0 0
PSD 13 13 13.1 13.2 12.9 0 0.00% 79,600 - 673,763 41.08 10.87 0 0
PSW 7.7 7.7 7.6 7.7 7.6 0 0.00% 2,100 - 130,900 7.98 79.38 0 0
PTI 32.1 32.1 32.2 32.2 32.1 0 0.00% 200 - 2,580,702 157.36 10.21 0 0
PV2 2.7 2.7 2.6 2.8 2.6 0 0.00% 76,300 - 99,546 6.07 11.64 0 0
PVS 39.3 39.3 39.5 39.5 38.7 0 0.00% 4,711,400 - 18,784,075 1,145.37 24.89 2,049,800 20,900
SAF 52 52 52 52 52 0 0.00% 300 - 626,423 38.20 14.78 0 0
SD5 7.4 7.4 7.3 7.4 7.3 0 0.00% 6,300 - 192,399 11.73 9.14 0 0
SED 19.5 19.5 19.5 19.6 19.5 0 0.00% 37,500 - 180,800 11.02 5.29 0 2,700
SHE 8.5 8.5 8.3 8.5 8.3 0 0.00% 2,400 - 81,477 4.97 5.47 0 0
SJE 20.5 20.5 20.2 20.5 20.1 0 0.00% 2,900 - 495,459 30.21 6.10 0 0
SPI 2.4 2.4 2.3 2.4 2.3 0 0.00% 14,200 - 40,356 2.46 - 0 10,400
SRA 3 3 3 3 2.9 0 0.00% 39,700 - 129,600 7.90 26.55 0 0
STC 17.1 17.1 17.1 17.1 17.1 0 0.00% 5,100 - 96,881 5.91 9.17 0 0
STP 9.3 9.3 9.3 9.3 9.3 0 0.00% 500 - 74,605 4.55 7.39 0 0
TC6 9.8 9.8 9.7 9.8 9.7 0 0.00% 49,100 - 318,462 19.42 5.29 0 4,000
TDT 7 7 7 7 6.9 0 0.00% 64,700 - 167,276 10.20 12.89 0 0
TFC 10 10 9.4 10 9.4 0 0.00% 200 - 168,300 10.26 3.25 0 0
THD 35.3 35.3 35.4 35.4 35.3 0 0.00% 2,000 - 13,590,499 828.69 77.07 0 0
THT 12.9 12.9 12.9 12.9 12.9 0 0.00% 1,300 - 316,941 19.33 4.44 0 0
TSB 50.5 50.5 48.5 50.5 48.5 0 0.00% 200 - 340,647 20.77 80.54 100 0
TV4 13 13 13 13 13 0 0.00% 10,900 - 257,159 15.68 7.85 0 0
TXM 5.6 5.6 5.5 5.8 5.1 0 0.00% 11,800 - 39,200 2.39 - 0 0
UNI 9 9 8.5 9 8.4 0 0.00% 10,800 - 140,559 8.57 209.30 0 0
VC3 30.4 30.4 30.4 30.9 29.7 0 0.00% 696,900 - 3,396,963 207.13 24.09 0 0
VNF 8.8 8.8 8.8 8.8 8.8 0 0.00% 1,200 - 278,963 17.01 50.57 0 0
VSA 26 26 25.9 26 25.9 0 0.00% 1,900 - 366,509 22.35 8.57 0 0
VTC 8.5 8.5 8.6 8.6 8.5 0 0.00% 600 - 38,498 2.35 42.29 0 0
CAP 63 62.9 63 63.1 62 -100 -0.16% 50,700 - 632,329 38.56 5.94 0 0
CSC 28.5 28.4 28.1 28.5 28.1 -100 -0.35% 22,300 - 885,362 53.99 17.42 0 0
VNT 50.9 50.7 45.9 50.7 45.9 -200 -0.39% 800 - 843,856 51.45 - 0 0
PVI 48.8 48.6 48.9 49.8 48.6 -200 -0.41% 10,300 - 11,384,155 694.16 12.04 600 0
KSF 40.9 40.7 40.9 40.9 40.6 -200 -0.49% 24,500 - 12,210,000 744.51 87.90 0 0
DNP 20 19.9 19.5 19.9 19.5 -100 -0.50% 1,500 - 2,366,132 144.28 58.53 0 0
VFS 19.2 19.1 19.2 19.2 18.8 -100 -0.52% 259,000 - 2,292,000 139.76 13.97 0 1,300
ALT 18 17.9 18 19 17.9 -100 -0.56% 500 - 102,687 6.26 14.62 0 0
DAD 17.9 17.8 17.1 17.8 17.1 -100 -0.56% 400 - 82,934 5.06 7.83 0 0
VIT 18 17.9 16.6 17.9 16.6 -100 -0.56% 400 - 894,994 54.57 8,950.00 0 0
GLT 17.4 17.3 17 17.3 17 -100 -0.57% 1,200 - 161,771 9.86 7.02 0 0
HUT 17.2 17.1 17.2 17.2 16.7 -100 -0.58% 1,952,000 - 15,261,955 930.61 187.91 8,950 15,900
PPP 17 16.9 17 17 16.9 -100 -0.59% 4,600 - 148,720 9.07 8.20 0 4,500
VCS 63.9 63.5 64.5 64.5 62.8 -400 -0.63% 32,200 - 10,160,000 619.51 12.60 0 6,100
MAC 14.5 14.4 14.1 14.4 14.1 -100 -0.69% 300 - 218,012 13.29 5.15 0 0
PLC 28.4 28.2 28.4 28.5 27.9 -200 -0.70% 64,600 - 2,278,491 138.93 24.04 1,600 600
TVD 13.7 13.6 13.8 13.9 13.4 -100 -0.73% 28,600 - 611,495 37.29 4.43 0 9,800
TA9 12.7 12.6 12.5 12.7 12.4 -100 -0.79% 9,100 - 156,489 9.54 8.20 0 0
NBC 12.1 12 12.1 12.1 12 -100 -0.83% 46,500 - 443,989 27.07 4.26 0 0
EID 23.9 23.7 24.3 24.3 23.7 -200 -0.84% 2,000 - 355,500 21.68 5.50 0 0
VC7 11.9 11.8 11.8 11.9 11.5 -100 -0.84% 255,900 - 566,934 34.57 14.66 3,400 15,000
DVM 11.7 11.6 11.7 11.7 11.5 -100 -0.85% 307,500 - 413,540 25.22 9.58 0 0
IVS 11.7 11.6 11.5 11.6 11.3 -100 -0.85% 72,200 - 804,460 49.05 29.74 6,500 1,900
S99 11.6 11.5 11.5 11.6 11.3 -100 -0.86% 36,000 - 1,080,970 65.91 11.70 0 0
NDN 10.2 10.1 10.2 10.2 10 -100 -0.98% 46,900 - 723,745 44.13 3.32 0 4,600
PCH 10 9.9 10 10.1 9.8 -100 -1.00% 71,600 - 217,800 13.28 18.40 0 0
PCT 9.9 9.8 9.9 9.9 9.4 -100 -1.01% 6,800 - 490,348 29.90 9.53 0 0
MBS 27.9 27.6 27.9 27.9 27.1 -300 -1.08% 2,205,900 - 12,078,852 736.52 22.01 292,930 278,940
BVS 36.3 35.9 35.5 36.3 35 -400 -1.10% 528,800 - 2,591,985 158.05 17.50 17,900 36,300
NVB 9 8.9 9 9.1 8.9 -100 -1.11% 66,000 - 4,955,552 302.17 - 0 7,900
PVG 8.9 8.8 8.9 8.9 8.6 -100 -1.12% 10,000 - 321,200 19.59 293.33 1,000 300
SD9 8.6 8.5 8.5 8.5 8.5 -100 -1.16% 10,800 - 290,989 17.74 24.36 0 0
VC2 8.4 8.3 8.4 8.5 8.2 -100 -1.19% 70,000 - 557,755 34.01 13.28 0 0
VGS 25.1 24.8 25.1 25.3 24.5 -300 -1.20% 836,500 - 1,321,088 80.55 24.12 4,000 26,800
DTG 40.6 40.1 40 41.5 39.7 -500 -1.23% 16,400 - 253,269 15.44 9.50 0 0
PVB 24 23.7 24.3 24.3 23.5 -300 -1.25% 184,400 - 511,920 31.21 151.92 0 3,000
DP3 67.4 66.5 67.4 67.4 66.5 -900 -1.34% 8,300 - 1,429,746 87.18 11.41 0 0
KSV 28.4 28 27.9 28.3 27.9 -400 -1.41% 8,000 - 5,600,000 341.46 41.67 0 0
HLC 13 12.8 12.8 12.8 12.8 -200 -1.54% 800 - 325,315 19.84 3.28 0 0
KDM 19.3 19 18.4 19 18.4 -300 -1.55% 8,200 - 134,900 8.23 83.33 0 0
LAS 19.3 19 19.3 19.6 17.8 -300 -1.55% 2,861,500 - 2,144,272 130.75 16.03 999,300 114,900
TIG 12.4 12.2 12.4 12.4 12 -200 -1.61% 792,300 - 2,147,279 130.93 9.77 0 43,800
SJ1 11.8 11.6 11.7 11.7 11 -200 -1.69% 500 - 272,416 16.61 26.19 0 0
TKG 5.9 5.8 5.8 5.8 5.6 -100 -1.69% 39,300 - 36,629 2.23 19.73 0 0
WSS 5.6 5.5 5.4 5.5 5.4 -100 -1.79% 33,300 - 276,650 16.87 166.67 0 0
L14 38.5 37.8 38.5 38.5 37.7 -700 -1.82% 106,700 - 1,166,482 71.13 48.15 0 900
HLD 27.3 26.8 26.8 27 26.6 -500 -1.83% 3,700 - 536,000 32.68 162.42 0 0
SDA 5.4 5.3 5.5 5.5 5.2 -100 -1.85% 20,000 - 138,892 8.47 - 0 0
NSH 5.2 5.1 5.2 5.2 5 -100 -1.92% 53,300 - 105,537 6.44 115.91 0 0
TMB 82.1 80.5 81.5 81.5 78.9 -1,600 -1.95% 28,500 - 1,207,500 73.63 3.64 0 0
SMT 5.1 5 5.2 5.3 5 -100 -1.96% 5,100 - 27,337 1.67 48.54 0 0
DS3 4.9 4.8 4.6 4.9 4.5 -100 -2.04% 11,700 - 51,215 3.12 18.11 0 0
PVC 14.4 14.1 14.4 14.4 14 -300 -2.08% 1,043,000 - 705,000 42.99 56.40 0 0
IDJ 4.7 4.6 4.7 4.7 4.6 -100 -2.13% 163,300 - 798,055 48.66 7.29 0 300
CEO 18.7 18.3 18.7 18.8 18.1 -400 -2.14% 4,759,200 - 9,418,621 574.31 36.97 0 295,300
NRC 4.5 4.4 4.5 4.5 4.3 -100 -2.22% 147,300 - 407,430 24.84 34.11 1,300 0
TTH 4.5 4.4 4.5 4.5 4.2 -100 -2.22% 873,000 - 164,449 10.03 8.51 20,000 0
SCI 13.1 12.8 12.7 13 12.6 -300 -2.29% 6,400 - 325,246 19.83 15.40 0 0
HDA 4.2 4.1 4.3 4.3 4.1 -100 -2.38% 25,900 - 113,160 6.90 - 0 0
TNG 20.6 20.1 20.6 20.6 20 -500 -2.43% 857,300 - 2,281,812 139.13 10.49 0 62,900
DTC 4.1 4 4 4 4 -100 -2.44% 2,900 - 40,000 2.44 - 0 0
MBG 4.1 4 4.1 4.1 4 -100 -2.44% 130,300 - 480,874 29.32 - 0 10,000
TOT 19.9 19.4 19.4 19.4 19.4 -500 -2.51% 300 - 117,263 7.15 5.95 0 0
PSI 7.9 7.7 7.9 7.9 7.6 -200 -2.53% 78,000 - 460,778 28.10 18.83 0 6,600
INN 53.9 52.5 50 52.5 49.5 -1,400 -2.60% 2,800 - 942,795 57.49 10.00 0 0
SDC 7.7 7.5 7.6 7.6 7.5 -200 -2.60% 600 - 19,572 1.19 10.74 0 0
EVS 7.4 7.2 7.4 7.4 7.1 -200 -2.70% 61,300 - 1,186,564 72.35 35.64 0 4,600
SD6 3.7 3.6 3.6 3.6 3.6 -100 -2.70% 2,200 - 125,178 7.63 1,800.00 0 0
IPA 14.5 14.1 14.5 14.5 13.9 -400 -2.76% 148,400 - 3,015,084 183.85 10.09 0 4,000
DST 3.6 3.5 3.5 3.5 3.4 -100 -2.78% 79,500 - 112,767 6.88 0.02 0 0
VIG 7.2 7 7.2 7.2 7 -200 -2.78% 183,200 - 315,933 19.26 10.17 19,000 1,400
MVB 21.5 20.9 20 21 19.7 -600 -2.79% 5,400 - 2,194,500 133.81 9.01 0 100
BKC 6.9 6.7 6.7 6.7 6.7 -200 -2.90% 500 - 78,643 4.80 15.33 0 0
DDG 3.4 3.3 3.4 3.5 3.3 -100 -2.94% 405,200 - 197,472 12.04 - 3,700 4,000
PIA 27.1 26.3 26.3 26.3 26.3 -800 -2.95% 100 - 102,570 6.25 7.79 0 0
BNA 10 9.7 9.8 9.9 9.6 -300 -3.00% 46,700 - 242,499 14.79 5.29 0 0
AMV 3.3 3.2 3.3 3.3 3.2 -100 -3.03% 343,400 - 419,538 25.58 30.48 0 0
VTJ 3.3 3.2 3.2 3.2 3.2 -100 -3.03% 300 - 36,480 2.22 9.47 0 0
HVT 64 62 64 67 62 -2,000 -3.13% 2,300 - 681,260 41.54 11.19 0 300
VGP 25 24.2 25.5 26 24.2 -800 -3.20% 23,000 - 189,387 11.55 9.20 0 0
TV3 12.4 12 12 12 12 -400 -3.23% 1,000 - 114,207 6.96 8.56 0 1,000
SMN 12.3 11.9 11.9 11.9 11.9 -400 -3.25% 200 - 52,420 3.20 8.43 0 0
ITQ 3 2.9 3 3 2.8 -100 -3.33% 73,900 - 92,346 5.63 48.33 0 0
CVN 2.9 2.8 2.9 2.9 2.7 -100 -3.45% 173,700 - 83,160 5.07 9.49 0 0
D11 11.6 11.2 11.3 11.3 11 -400 -3.45% 5,800 - 82,187 5.01 20.36 0 0
VTZ 8.4 8.1 8.4 8.7 8.1 -300 -3.57% 95,000 - 348,300 21.24 11.86 3,100 0
VMC 7.9 7.6 7.7 7.7 7.6 -300 -3.80% 700 - 164,157 10.01 38.78 0 0
NST 9.7 9.3 9.3 9.5 9.3 -400 -4.12% 400 - 104,179 6.35 9.26 100 0
CTB 24 23 23 23 23 -1,000 -4.17% 300 - 314,640 19.19 6.19 0 300
FID 2.3 2.2 2.2 2.3 2.1 -100 -4.35% 253,000 - 54,375 3.32 733.33 0 0
PGN 6.7 6.4 6.3 6.5 6.3 -300 -4.48% 6,300 - 54,086 3.30 10.36 0 0
POT 19.4 18.5 18.5 18.5 18.5 -900 -4.64% 300 - 359,455 21.92 137.04 0 0
VTV 5.7 5.4 5.6 5.6 5.2 -300 -5.26% 25,400 - 168,479 10.27 31.76 0 0
PRC 22.7 21.5 21.1 21.5 20.8 -1,200 -5.29% 700 - 25,800 1.57 223.96 0 0
DPC 7.4 7 7 7 7 -400 -5.41% 400 - 15,661 0.95 - 0 0
VCC 11 10.3 11 11 10.3 -700 -6.36% 1,200 - 247,200 15.07 16.72 0 0
SPC 9.2 8.6 8.6 8.6 8.6 -600 -6.52% 100 - 90,558 5.52 - 0 0
CMS 13.6 12.6 13.7 13.7 12.6 -1,000 -7.35% 67,000 - 320,702 19.55 159.49 0 0
HTC 20.9 19.2 19.2 19.2 19.2 -1,700 -8.13% 100 - 316,800 19.32 9.59 0 0
TJC 16 14.7 14.7 14.7 14.7 -1,300 -8.13% 100 - 126,420 7.71 3.36 0 0
PEN 7.2 6.6 6.6 6.6 6.6 -600 -8.33% 100 - 33,000 2.01 - 0 0
MEL 6.8 6.2 6.2 6.2 6.2 -600 -8.82% 200 - 93,000 5.67 20.95 0 0
L61 3.3 3 3 3 3 -300 -9.09% 5,900 - 22,729 1.39 - 0 0
KHS 11.6 10.5 11.6 11.6 10.5 -1,100 -9.48% 400 - 126,955 7.74 - 0 0
INC 21.7 19.6 19.6 19.6 19.6 -2,100 -9.68% 200 - 39,200 2.39 19.44 0 0
ADC 18 0 0 0 0 0 0.00% - - 71,603 4.37 - 0 0
AMC 18.9 0 0 0 0 0 0.00% - - 53,865 3.28 - 0 0
AME 7.4 0 0 0 0 0 0.00% - - 482,480 29.42 - 0 0
BAX 39 0 0 0 0 0 0.00% - - 319,800 19.50 - 0 0
BBS 11 0 0 0 0 0 0.00% - - 66,000 4.02 - 0 0
BCF 30.2 0 0 0 0 0 0.00% - - 974,952 59.45 - 0 0
BDB 11.8 0 0 0 0 0 0.00% - - 13,292 0.81 - 0 0
BED 33 0 0 0 0 0 0.00% - - 99,000 6.04 - 0 0
BPC 9.3 0 0 0 0 0 0.00% - - 35,340 2.15 - 0 0
BSC 12 0 0 0 0 0 0.00% - - 37,809 2.31 - 0 0
BST 14.4 0 0 0 0 0 0.00% - - 15,840 0.97 - 0 0
BTS 5.4 0 0 0 0 0 0.00% - - 667,223 40.68 - 0 0
BTW 36.3 0 0 0 0 0 0.00% - - 339,768 20.72 - 0 0
BXH 25.9 0 0 0 0 0 0.00% - - 78,012 4.76 - 0 0
CJC 25.8 0 0 0 0 0 0.00% - - 206,400 12.59 - 0 0
CKV 16 0 0 0 0 0 0.00% - - 64,192 3.91 - 0 0
CPC 17.7 0 0 0 0 0 0.00% - - 72,242 4.40 - 0 0
CTC 1.3 0 0 0 0 0 0.00% - - 20,540 1.25 - 0 0
CTT 17 0 0 0 0 0 0.00% - - 79,855 4.87 - 0 0
CX8 7.4 0 0 0 0 0 0.00% - - 19,774 1.21 - 0 0
DAE 14.5 0 0 0 0 0 0.00% - - 27,922 1.70 - 0 0
DHP 11.1 0 0 0 0 0 0.00% - - 105,363 6.42 - 0 0
DNC 50.6 0 0 0 0 0 0.00% - - 324,966 19.82 - 0 0
EBS 11.4 0 0 0 0 0 0.00% - - 113,608 6.93 - 0 0
ECI 24.5 0 0 0 0 0 0.00% - - 43,120 2.63 - 0 0
GDW 24.5 0 0 0 0 0 0.00% - - 232,750 14.19 - 0 0
GMA 48.8 0 0 0 0 0 0.00% - - 976,000 59.51 - 0 0
HAD 16.2 0 0 0 0 0 0.00% - - 64,800 3.95 - 0 0
HAT 48.5 0 0 0 0 0 0.00% - - 151,466 9.24 - 0 0
HCT 9.8 0 0 0 0 0 0.00% - - 19,761 1.20 - 0 0
HEV 30 0 0 0 0 0 0.00% - - 30,000 1.83 - 0 0
HGM 49.9 0 0 0 0 0 0.00% - - 594,844 36.27 - 0 0
HJS 32.3 0 0 0 0 0 0.00% - - 678,297 41.36 - 0 0
HMH 14.4 0 0 0 0 0 0.00% - - 185,006 11.28 - 0 0
ICG 7.4 0 0 0 0 0 0.00% - - 130,033 7.93 - 0 0
KMT 10.6 0 0 0 0 0 0.00% - - 104,374 6.36 - 0 0
KST 12.8 0 0 0 0 0 0.00% - - 76,698 4.68 - 0 0
KTS 42.8 0 0 0 0 0 0.00% - - 216,996 13.23 - 0 0
KTT 4.2 0 0 0 0 0 0.00% - - 12,411 0.76 - 0 0
L40 20 0 0 0 0 0 0.00% - - 71,540 4.36 - 0 0
LBE 26.1 0 0 0 0 0 0.00% - - 52,198 3.18 - 0 0
MAS 32 0 0 0 0 0 0.00% - - 136,566 8.33 - 0 0
MCC 12 0 0 0 0 0 0.00% - - 59,833 3.65 - 0 0
MED 25 0 0 0 0 0 0.00% - - 310,250 18.92 - 0 0
MHL 3.3 0 0 0 0 0 0.00% - - 17,452 1.06 - 0 0
NAP 9.1 0 0 0 0 0 0.00% - - 195,807 11.94 - 0 0
NBP 12.4 0 0 0 0 0 0.00% - - 159,532 9.73 - 0 0
NBW 27.4 0 0 0 0 0 0.00% - - 298,660 18.21 - 0 0
NFC 16.4 0 0 0 0 0 0.00% - - 257,993 15.73 - 0 0
NHC 30.4 0 0 0 0 0 0.00% - - 92,463 5.64 - 0 0
NTH 63.5 0 0 0 0 0 0.00% - - 685,930 41.83 - 0 0
PBP 11.8 0 0 0 0 0 0.00% - - 56,634 3.45 - 0 0
PCE 19 0 0 0 0 0 0.00% - - 190,000 11.59 - 0 0
PCG 6.8 0 0 0 0 0 0.00% - - 128,316 7.82 - 0 0
PHN 52.1 0 0 0 0 0 0.00% - - 377,929 23.04 - 0 0
PJC 26.5 0 0 0 0 0 0.00% - - 194,162 11.84 - 0 0
PMC 81 0 0 0 0 0 0.00% - - 755,938 46.09 - 0 0
PMP 13.5 0 0 0 0 0 0.00% - - 56,700 3.46 - 0 0
PMS 30.6 0 0 0 0 0 0.00% - - 220,374 13.44 - 0 0
PPE 13.4 0 0 0 0 0 0.00% - - 26,800 1.63 - 0 0
PPS 10.9 0 0 0 0 0 0.00% - - 163,500 9.97 - 0 0
PSC 11.3 0 0 0 0 0 0.00% - - 81,360 4.96 - 0 0
PSE 10.2 0 0 0 0 0 0.00% - - 127,500 7.77 - 0 0
PTD 12.1 0 0 0 0 0 0.00% - - 38,720 2.36 - 0 0
PTS 8 0 0 0 0 0 0.00% - - 44,544 2.72 - 0 0
QHD 37.9 0 0 0 0 0 0.00% - - 209,387 12.77 - 0 0
QST 22.2 0 0 0 0 0 0.00% - - 71,928 4.39 - 0 0
RCL 12.7 0 0 0 0 0 0.00% - - 176,006 10.73 - 0 0
S55 48 0 0 0 0 0 0.00% - - 480,000 29.27 - 0 0
SDG 18 0 0 0 0 0 0.00% - - 182,520 11.13 - 0 0
SDN 28.3 0 0 0 0 0 0.00% - - 42,966 2.62 - 0 0
SDU 18.8 0 0 0 0 0 0.00% - - 376,000 22.93 - 0 0
SEB 48.8 0 0 0 0 0 0.00% - - 1,561,598 95.22 - 0 0
SFN 24.8 0 0 0 0 0 0.00% - - 71,031 4.33 - 0 0
SGC 72.4 0 0 0 0 0 0.00% - - 517,485 31.55 - 0 0
SGD 13 0 0 0 0 0 0.00% - - 52,559 3.20 - 0 0
SGH 24.2 0 0 0 0 0 0.00% - - 299,211 18.24 - 0 0
SSM 6 0 0 0 0 0 0.00% - - 29,685 1.81 - 0 0
SVN 3.8 0 0 0 0 0 0.00% - - 79,800 4.87 - 0 0
TAR 6.3 0 0 0 0 0 0.00% - - 493,415 30.09 - 0 0
TBX 22.3 0 0 0 0 0 0.00% - - 33,679 2.05 - 0 0
TET 29.4 0 0 0 0 0 0.00% - - 167,666 10.22 - 0 0
THB 11.4 0 0 0 0 0 0.00% - - 130,240 7.94 - 0 0
THS 11.8 0 0 0 0 0 0.00% - - 31,860 1.94 - 0 0
TKU 14.4 0 0 0 0 0 0.00% - - 675,092 41.16 - 0 0
TMC 9.2 0 0 0 0 0 0.00% - - 114,080 6.96 - 0 0
TMX 7.3 0 0 0 0 0 0.00% - - 43,800 2.67 - 0 0
TPH 15.4 0 0 0 0 0 0.00% - - 32,278 1.97 - 0 0
TPP 9.7 0 0 0 0 0 0.00% - - 436,500 26.62 - 0 0
TTC 10.9 0 0 0 0 0 0.00% - - 64,752 3.95 - 0 0
TTL 7.7 0 0 0 0 0 0.00% - - 322,273 19.65 - 0 0
TTT 32.5 0 0 0 0 0 0.00% - - 148,532 9.06 - 0 0
V12 12.6 0 0 0 0 0 0.00% - - 146,614 8.94 - 0 0
VBC 20 0 0 0 0 0 0.00% - - 149,999 9.15 - 0 0
VC1 7.8 0 0 0 0 0 0.00% - - 93,600 5.71 - 0 0
VC6 15 0 0 0 0 0 0.00% - - 131,998 8.05 - 0 0
VCM 14 0 0 0 0 0 0.00% - - 42,000 2.56 - 0 0
VDL 14.1 0 0 0 0 0 0.00% - - 206,666 12.60 - 0 0
VE1 3.2 0 0 0 0 0 0.00% - - 18,980 1.16 - 0 0
VE4 259.4 0 0 0 0 0 0.00% - - 266,663 16.26 - 0 0
VE8 5 0 0 0 0 0 0.00% - - 9,000 0.55 - 0 0
VHL 11.9 0 0 0 0 0 0.00% - - 297,500 18.14 - 0 0
X20 10.6 0 0 0 0 0 0.00% - - 182,850 11.15 - 0 0
合計 306,221,507 18,672.04 3,833,380 1,833,400

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当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）。

ページトップへ