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

UPCoM証券取引所 - 株式指数・基本情報

2017/03/30 11:30VNT(ベトナムタイム)
UPCoM インデックス
(10分ディレイ表示)
57.59
+0.29/+0.52%
売買高 0 株
(前日比 -100.00%)
売買高(相対取引を含む) 11,887,856 株
(前日比 -17.56%)
値上がり銘柄数 49
値下がり銘柄数 38
変わらず銘柄数 317
総銘柄数 404
売買代金 0 百万VND
(前日比 -100.00%)
売買代金(相対取引を含む) 162,147 百万VND
(前日比 -28.04%)
前日終値 57.29 (03/29) 
始値
高値
安値
年初来高値 58.59 (03/20) 
年初来安値 53.01 (01/16) 
外国人
買い 売り 差引き(買い - 売り)
株数 N/A
金額 0 (百万VND)
株数 N/A
金額 0 (百万VND)
株数 0 株
金額 0 (百万VND)
+0.42 +0.15 -0.49 +0.97 +2.94 +0.29
-1.35 +0.52 +0.87 -0.87 -0.53 - -
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
 UPCoM証券取引所(2017/03/30 11:30VNT)
銘柄 前日
終値
現値 始値 高値 安値 前日比 前日比
(%)
売買高
(株)
売買代金
(千ドン)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種
ABC 34.5 34.5 0 0 0 0 0.00% - - - - 8.46 - -
ABI 24.3 25.11 24.3 25.8 24.3 +810 +3.33% 1,730 43,409 - - 8.02 - -
ACE 28.4 29.15 28.5 29.6 28.5 +750 +2.64% 6,800 198,220 - - 4.57 - -
ACV 50.9 50.78 50.9 51 50.7 -120 -0.24% 62,835 3,190,945 - - 64.76 - -
ADP 37.2 37.2 0 0 0 0 0.00% - - - - 4.94 - -
AFX 4 4 4 4 4 0 0.00% 100 400 - - 17.09 - - -
AGP 30 30 0 0 0 0 0.00% - - - - - - -
AGX 14.4 14.4 0 0 0 0 0.00% - - - - - - -
ANT 13 13 0 0 0 0 0.00% - - - - - - - -
APL 18 18 0 0 0 0 0.00% - - - - 8.99 - - -
ASD 1 1 0 0 0 0 0.00% - - - - 22.79 - -
AUM 10.8 10.8 0 0 0 0 0.00% - - - - 121.71 - - -
AVF 0.3 0.3 0 0 0 0 0.00% - - - - - - -
BCP 12 12 0 0 0 0 0.00% - - - - 17.61 - -
BDG 34 34 0 0 0 0 0.00% - - - - 4.29 - -
BDW 7.3 7.3 0 0 0 0 0.00% - - - - 8.27 - -
BEL 7.1 7.1 0 0 0 0 0.00% - - - - - - -
BHC 2.9 2.9 0 0 0 0 0.00% - - - - - - -
BHP 11 11 0 0 0 0 0.00% - - - - 5.76 - -
BLI 7.5 7.5 7.5 7.5 7.5 0 0.00% 400 3,000 - - 24.52 - -
BLN 9.9 9.9 0 0 0 0 0.00% - - - - - - -
BMJ 13.8 13.8 0 0 0 0 0.00% - - - - 23.72 - -
BMN 9.2 9.2 0 0 0 0 0.00% - - - - 6.58 - -
BSG 10 10 0 0 0 0 0.00% - - - - 63.64 - - -
BSP 25.2 25.2 0 0 0 0 0.00% - - - - 8.31 - -
BSQ 26.5 26.89 26.6 27.4 26.6 +390 +1.47% 1,400 37,640 - - 14.06 - -
BT1 18.1 18.1 0 0 0 0 0.00% - - - - - - - -
BTB 9.8 9.8 0 0 0 0 0.00% - - - - 8.54 - -
BTC 44 44 0 0 0 0 0.00% - - - - 8.78 - -
BTG 6.6 6.6 0 0 0 0 0.00% - - - - 1.82 - -
BTR 10.1 10.1 0 0 0 0 0.00% - - - - 9.83 - -
BTU 13.4 13.4 0 0 0 0 0.00% - - - - 10.68 - -
BTW 15.7 15 15 15 15 -700 -4.46% 500 7,500 - - - - -
BVG 1 1 0 0 0 0 0.00% - - - - - - -
BVN 7.5 7.5 0 0 0 0 0.00% 22 189 - - - - -
BWA 8.4 8.4 0 0 0 0 0.00% - - - - - - -
C12 16 16 0 0 0 0 0.00% - - - - - - - -
C71 10 10 0 0 0 0 0.00% - - - - 6.74 - -
CAD 0.5 0.5 0 0 0 0 0.00% - - - - - - -
CCR 21 21 0 0 0 0 0.00% - - - - 69.28 - -
CDH 10 10 0 0 0 0 0.00% - - - - - - -
CEC 17 17 0 0 0 0 0.00% - - - - 11.86 - -
CFC 6.3 6.3 0 0 0 0 0.00% - - - - 4.40 - -
CGP 7.8 7.77 7.5 7.8 7.5 -30 -0.38% 1,100 8,550 - - 12.95 - -
CI5 13 13 0 0 0 0 0.00% - - - - - - -
CID 5.1 5.1 0 0 0 0 0.00% - - - - - - -
CKD 16 16 0 0 0 0 0.00% - - - - 7.16 - -
CMF 77 77 0 0 0 0 0.00% - - - - 13.47 - -
CMK 11.4 11.4 0 0 0 0 0.00% - - - - - - -
CMP 10.1 10.1 0 0 0 0 0.00% - - - - 15.73 - -
CNC 42 42 0 0 0 0 0.00% - - - - 9.85 - -
CNH 10 10 0 0 0 0 0.00% - - - - 90.32 - -
CNN 28.7 28.7 0 0 0 0 0.00% - - - - - - -
CNT 2.4 2.4 0 0 0 0 0.00% - - - - - - -
CQT 6.9 6.9 0 0 0 0 0.00% - - - - 13.17 - - -
CT3 6.5 6.5 0 0 0 0 0.00% - - - - - - -
CTN 0.6 0.6 0 0 0 0 0.00% - - - - 0.57 - -
CTW 6.1 6.1 0 0 0 0 0.00% - - - - 4.61 - - -
CVC 10.5 10.5 0 0 0 0 0.00% - - - - - - - -
CXH 11 11 0 0 0 0 0.00% - - - - - - -
CZC 6.5 6.5 0 0 0 0 0.00% - - - - 3.68 - -
D26 10.5 10.5 0 0 0 0 0.00% - - - - - - -
DAC 15.4 15.4 0 0 0 0 0.00% - - - - - - -
DAP 35 35 0 0 0 0 0.00% - - - - - - -
DAS 3.6 3.6 0 0 0 0 0.00% - - - - - - -
DBD 37.1 37.33 37.9 37.9 37.1 +230 +0.62% 13,700 511,470 - - 14.17 - - -
DBH 10 10 0 0 0 0 0.00% - - - - - - -
DBM 16.4 18.8 18.8 18.8 18.8 +2,400 +14.63% 100 1,880 - - 4.19 - -
DC1 18.3 20.64 20.2 21 20.1 +2,340 +12.79% 16,400 338,500 - - 3.15 - -
DCD 15 15 0 0 0 0 0.00% - - - - 28.91 - -
DCT 0.9 0.9 0 0 0 0 0.00% - - - - 18.46 - -
DDH 10.5 10.5 0 0 0 0 0.00% - - - - - - -
DDM 1.9 1.9 0 0 0 0 0.00% - - - - - - -
DDN 18.6 18.4 18.4 18.4 18.4 -200 -1.08% 200 3,680 - - 4.57 - -
DDV 7.6 7.6 0 0 0 0 0.00% - - - - - - -
DGT 5.6 5.6 0 0 0 0 0.00% - - - - 13.71 - -
DLD 6.9 6.9 0 0 0 0 0.00% - - - - - - -
DLT 13.7 13.7 0 0 0 0 0.00% - - - - 3.43 - -
DND 9 9 0 0 0 0 0.00% - - - - 8.82 - - -
DNL 13 13 13 13 13 0 0.00% 100 1,300 - - 9.62 - -
DNR 10 10 0 0 0 0 0.00% - - - - - - -
DNS 8 8 0 0 0 0 0.00% - - - - 3.14 - -
DNW 13 13 0 0 0 0 0.00% - - - - 21.12 - -
DOC 7.9 7.75 8.9 8.9 7.7 -150 -1.90% 2,475 19,275 - - 19.52 - - -
DOP 14.8 14.8 0 0 0 0 0.00% - - - - - - -
DPP 15.2 15.2 0 0 0 0 0.00% 20 348 - - - - -
DSV 10 10 0 0 0 0 0.00% - - - - - - - -
DT4 10 10 0 0 0 0 0.00% - - - - - - -
DTC 9.5 9.5 0 0 0 0 0.00% - - - - 2.86 - -
DTK 14 14 0 0 0 0 0.00% - - - - - - - -
DTN 9 9 0 0 0 0 0.00% - - - - - - -
DTV 7.5 7.5 0 0 0 0 0.00% - - - - - - -
DVC 11.7 11.7 0 0 0 0 0.00% - - - - - - -
DVH 10.8 10.8 0 0 0 0 0.00% - - - - - - -
DXL 2.4 2.4 0 0 0 0 0.00% - - - - 3.64 - -
EAD 13.5 13.5 0 0 0 0 0.00% - - - - - - - -
FBA 1 1 0 0 0 0 0.00% - - - - 1.80 - -
FCC 11.8 11.8 0 0 0 0 0.00% - - - - - - -
FOX 97.5 97.5 0 0 0 0 0.00% 99 9,603 - - 14.55 - -
G36 14.5 14.5 0 0 0 0 0.00% - - - - 53.53 - - -
GDW 13.9 13.9 0 0 0 0 0.00% - - - - 10.02 - -
GER 2.5 2.5 0 0 0 0 0.00% - - - - - - -
GEX 21.2 21.41 21.2 21.5 21.2 +210 +0.99% 75,300 1,611,940 - - 7.80 - -
GGG 0.5 0.5 0 0 0 0 0.00% - - - - - - -
GGS 10.5 10 10 10 10 -500 -4.76% 18,800 188,000 - - - - - -
GHC 31.5 31.5 0 0 0 0 0.00% - - - - 9.35 - -
GSM 9.8 10.26 10 10.8 10 +460 +4.69% 6,800 69,760 - - 10.84 - -
GTC 3.5 3.5 0 0 0 0 0.00% - - - - 120.47 - -
GTD 30 30 0 0 0 0 0.00% - - - - - - - -
GTH 4.9 4.3 4.3 4.3 4.3 -600 -12.24% 100 430 - - - - -
GTS 12.8 12.8 0 0 0 0 0.00% - - - - - - - -
GTT 0.4 0.4 0 0 0 0 0.00% - - - - - - -
H11 12.7 12.7 0 0 0 0 0.00% - - - - 31.13 - -
HAC 4.1 4.4 4.3 4.5 4.1 +300 +7.32% 7,255 31,916 - - 8.60 - - -
HAN 11.9 11.9 0 0 0 0 0.00% - - - - - - - -
HBD 18.4 18.4 0 0 0 0 0.00% - - - - 14.42 - -
HBI 26 26 0 0 0 0 0.00% - - - - 131.67 - -
HCI 8.6 8.6 0 0 0 0 0.00% - - - - 4.52 - -
HD2 14 14.06 14.3 14.3 13.8 +60 +0.43% 13,050 183,435 - - - - -
HDM 28.7 28.7 0 0 0 0 0.00% - - - - 5.26 - -
HEC 27.7 27.7 27.7 27.7 27.7 0 0.00% 400 11,080 - - - - - -
HES 10 10 0 0 0 0 0.00% - - - - 23.70 - - -
HFC 25.3 25.2 25.2 25.2 25.2 -100 -0.40% 100 2,520 - - - - -
HFX 1.4 1.4 0 0 0 0 0.00% - - - - - - -
HHA 45 45 0 0 0 0 0.00% - - - - 5.55 - -
HHN 12 12 0 0 0 0 0.00% - - - - - - - -
HHV 9 9 0 0 0 0 0.00% - - - - 17.09 - -
HIG 5 5.1 5.1 5.1 5.1 +100 +2.00% 100 510 - - 9.39 - -
HJC 6 6 0 0 0 0 0.00% - - - - 76.54 - -
HKP 12 12 0 0 0 0 0.00% - - - - - - -
HLA 0.3 0.3 0 0 0 0 0.00% - - - - - - -
HLR 10 10 0 0 0 0 0.00% - - - - 8.44 - - -
HMG 7 7 0 0 0 0 0.00% - - - - 3.25 - -
HNB 24 24 0 0 0 0 0.00% - - - - 22.73 - -
HND 9 9 0 0 0 0 0.00% - - - - 15.50 - - -
HNF 26.1 25.25 26 26 25 -850 -3.26% 5,300 133,800 - - 16.52 - -
HNP 26.9 26.88 26.8 27.9 26.5 -20 -0.07% 2,800 75,270 - - - - - -
HNT 4.3 4.3 0 0 0 0 0.00% - - - - 64.67 - - -
HPB 16.1 16.1 0 0 0 0 0.00% - - - - 4.08 - -
HPD 12.6 12.6 0 0 0 0 0.00% - - - - - - -
HPP 48.4 55.47 50.5 55.6 50.5 +7,070 +14.61% 3,900 216,330 - - 9.16 - -
HPT 7.9 7.9 0 0 0 0 0.00% - - - - 2.52 - -
HPW 8.2 8.2 0 0 0 0 0.00% - - - - 10.18 - - -
HRG 6.6 6.6 0 0 0 0 0.00% - - - - - - - -
HRT 5 5 0 0 0 0 0.00% - - - - - - -
HSI 0.8 0.8 0 0 0 0 0.00% - - - - - - -
HTU 10.2 10.2 0 0 0 0 0.00% - - - - 49.15 - - -
HTW 10 10 0 0 0 0 0.00% - - - - - - - -
HU4 6.8 6.8 0 0 0 0 0.00% - - - - 12.02 - -
HU6 10 10 0 0 0 0 0.00% - - - - - - -
HVN 29.2 28.47 29.2 29.2 28.3 -730 -2.50% 544,420 15,499,781 - - 17.47 - -
I10 0.8 0.8 0 0 0 0 0.00% - - - - - - -
IBC 51 51.03 51.1 51.1 51 +30 +0.06% 34,900 1,780,910 - - - - - -
ICC 17.5 17.5 0 0 0 0 0.00% - - - - - - -
ICI 8.7 8.7 0 0 0 0 0.00% - - - - - - -
ICN 24 24 0 0 0 0 0.00% - - - - 19.77 - -
IFC 12.3 12.3 0 0 0 0 0.00% - - - - 109.70 - -
IHK 14.2 14.2 0 0 0 0 0.00% - - - - 8.40 - -
IME 14.6 14.6 0 0 0 0 0.00% - - - - 4.72 - -
IN4 41 41 0 0 0 0 0.00% - - - - 13.44 - -
IPA 8.6 8.6 8.6 8.6 8.6 0 0.00% 5,000 43,000 - - 6.44 - -
ISG 2.3 2.3 0 0 0 0 0.00% - - - - - - -
ISH 11 11 0 0 0 0 0.00% - - - - 24.99 - -
ITS 4.5 4.32 4.5 4.5 4.3 -180 -4.00% 64,200 277,460 - - 36.43 - -
KBE 18.2 18.2 0 0 0 0 0.00% - - - - 7.27 - -
KCB 2.8 2.56 2.6 2.6 2.5 -240 -8.57% 1,900 4,870 - - 43.57 - -
KCE 18 18 0 0 0 0 0.00% - - - - 18.05 - -
KHD 36.8 36.8 0 0 0 0 0.00% - - - - 7.10 - - -
KIP 24 24 0 0 0 0 0.00% - - - - 8.28 - -
KSC 0.4 0.4 0 0 0 0 0.00% - - - - 0.13 - -
KSV 4.7 4.7 0 0 0 0 0.00% - - - - 10.85 - -
KTB 1.9 1.9 0 0 0 0 0.00% - - - - 665.52 - -
KTL 15.8 16 16 16 16 +200 +1.27% 300 4,800 - - 4.86 - -
L45 3.1 3.1 0 0 0 0 0.00% - - - - - - - -
L63 7 7 0 0 0 0 0.00% - - - - - - - -
LAI 15.4 15.4 0 0 0 0 0.00% - - - - 7.01 - -
LAW 14 14 0 0 0 0 0.00% - - - - 12.48 - -
LCC 1.8 1.8 0 0 0 0 0.00% - - - - - - -
LCW 10 10 0 0 0 0 0.00% - - - - 937.43 - - -
LKW 14.4 12.4 12.4 12.4 12.4 -2,000 -13.89% 100 1,240 - - 5.58 - -
LM3 7.1 7.1 0 0 0 0 0.00% - - - - - - -
LQN 10 10 0 0 0 0 0.00% - - - - - - - -
MCH 62.1 63.17 63.5 63.5 63 +1,070 +1.72% 12,100 764,350 33,995,575 1,674.66 12.47 - - -
MCI 5.6 5.6 0 0 0 0 0.00% - - - - - - -
MDF 11 11 0 0 0 0 0.00% - - - - 32.33 - -
MEF 0.9 0.9 0 0 0 0 0.00% - - - - - - -
MES 10 10 0 0 0 0 0.00% - - - - - - - -
MGC 7 7 0 0 0 0 0.00% - - - - 9.38 - -
MIC 4.3 4.3 0 0 0 0 0.00% - - - - 12.66 - -
MKT 15.3 15.3 0 0 0 0 0.00% - - - - - - -
MMC 1 1.1 1.1 1.1 1.1 +100 +10.00% 6,600 7,260 - - - - -
MSR 16.8 16.52 16.7 16.8 16.4 -280 -1.67% 98,800 1,632,490 - - 109.96 - -
MTA 3.3 3.18 3.1 3.2 3.1 -120 -3.64% 4,100 13,020 - - 5.77 - -
MTC 9.8 9.8 0 0 0 0 0.00% - - - - - - -
MTG 2.8 2.8 2.8 2.8 2.8 0 0.00% 100 280 - - - - -
MTH 24.1 24.1 0 0 0 0 0.00% - - - - - - -
MTL 4.6 4 4 4 4 -600 -13.04% 900 3,600 - - - - -
MTM 2.6 2.6 0 0 0 0 0.00% - - - - - - -
MTP 15 15 0 0 0 0 0.00% - - - - - - -
MVB 10.2 10.14 10.5 10.5 8.7 -60 -0.59% 500 5,070 - - 18.31 - - -
NAP 11.4 11.4 0 0 0 0 0.00% - - - - 12.39 - -
NBR 6 6 0 0 0 0 0.00% - - - - - - -
NBS 61 61 0 0 0 0 0.00% - - - - 7.40 - -
NBT 7 7 0 0 0 0 0.00% - - - - 10.73 - -
NBW 22.5 22.5 0 0 0 0 0.00% - - - - - - -
NCS 58.6 58.6 0 0 0 0 0.00% - - - - 10.40 - -
ND2 16.6 16.6 16.6 16.6 16.6 0 0.00% 2,000 33,200 - - 8.69 - -
NDC 25.1 25.1 0 0 0 0 0.00% - - - - 6.99 - -
NDP 28.1 28.1 0 0 0 0 0.00% - - - - 8.18 - -
NHN 30 30 0 0 0 0 0.00% - - - - 2.82 - -
NLS 11.1 11.1 0 0 0 0 0.00% - - - - - - -
NMK 16 16 0 0 0 0 0.00% - - - - - - -
NNB 10 10 0 0 0 0 0.00% - - - - 36.97 - - -
NNG 9.6 9.6 0 0 0 0 0.00% - - - - 38.08 - -
NNT 16 16.8 16.8 16.8 16.8 +800 +5.00% 100 1,680 - - - - -
NOS 0.3 0.3 0 0 0 0 0.00% - - - - - - -
NPH 13 13 0 0 0 0 0.00% - - - - 69.47 - -
NQB 10 10 0 0 0 0 0.00% - - - - 49.70 - -
NQT 10 10 0 0 0 0 0.00% - - - - 27.77 - - -
NS2 5.9 5.9 0 0 0 0 0.00% - - - - 27.81 - - -
NS3 20.5 20.3 20.9 20.9 19.3 -200 -0.98% 300 6,090 - - 7.75 - - -
NSG 12.3 12.3 0 0 0 0 0.00% - - - - - - -
NTB 0.8 0.8 0 0 0 0 0.00% - - - - - - -
NTC 49.7 49.89 51 51 48.2 +190 +0.38% 20,732 1,034,352 - - 6.10 - - -
NTR 6 6 0 0 0 0 0.00% - - - - 5.78 - - -
NTW 34.8 34.8 0 0 0 0 0.00% - - - - 13.68 - -
NVP 11 11 0 0 0 0 0.00% - - - - - - - -
NWT 6 6 0 0 0 0 0.00% - - - - - - -
PEC 7.2 8.2 8.2 8.2 8.2 +1,000 +13.89% 100 820 - - - - -
PEQ 8.3 8.3 0 0 0 0 0.00% - - - - - - -
PFL 1.5 1.5 1.5 1.5 1.5 0 0.00% 140,700 211,050 - - 72.87 - -
PHH 12.1 13.59 13.8 13.8 13.2 +1,490 +12.31% 26,200 355,930 - - 10.72 - -
PID 13.1 13.1 0 0 0 0 0.00% - - - - - - -
PIS 6.1 6.1 0 0 0 0 0.00% - - - - 4.48 - -
PJS 12.6 12.7 12.7 12.7 12.7 +100 +0.79% 500 6,350 - - 13.88 - -
PMJ 10 10 0 0 0 0 0.00% - - - - 6.66 - -
PMT 6.2 6.2 0 0 0 0 0.00% - - - - 19.46 - -
PNG 16.5 16.5 0 0 0 0 0.00% - - - - 20.33 - -
POS 12.5 12.5 0 0 0 0 0.00% - - - - 8.67 - - -
POV 9.9 9.9 0 0 0 0 0.00% - - - - 12.56 - -
PPG 1.8 1.8 0 0 0 0 0.00% - - - - - - -
PRO 7.7 7.7 0 0 0 0 0.00% - - - - 8.26 - -
PSB 5 4.96 4.8 5 4.8 -40 -0.80% 8,830 43,764 - - 256.23 - -
PSG 0.4 0.4 0 0 0 0 0.00% - - - - - - -
PSL 53 53 0 0 0 0 0.00% - - - - - - -
PSP 7.4 7.5 7.5 7.5 7.5 +100 +1.35% 6,000 45,000 - - 22.13 - -
PTE 2.6 2.6 0 0 0 0 0.00% - - - - - - -
PTG 0.7 0.7 0 0 0 0 0.00% - - - - 0.14 - -
PTH 8.6 8.6 0 0 0 0 0.00% - - - - 5.37 - -
PTK 1.7 1.7 0 0 0 0 0.00% - - - - 51.04 - -
PTM 13 13 0 0 0 0 0.00% - - - - - - -
PTP 11.5 11.5 0 0 0 0 0.00% - - - - - - -
PTT 5 5 0 0 0 0 0.00% - - - - - - -
PVA 0.8 0.8 0 0 0 0 0.00% - - - - 0.32 - -
PVM 5.6 5.6 5.6 5.6 5.5 0 0.00% 18,400 103,000 - - 10.09 - - -
PVO 6 5.98 5.8 6.1 5.8 -20 -0.33% 8,780 52,516 - - 3.04 - -
PVP 8.7 8.9 8.9 8.9 8.9 +200 +2.30% 100 890 - - 13.57 - - -
PX1 10.9 10.9 0 0 0 0 0.00% - - - - 3259.14 - -
PXL 2 2.07 2 2.2 2 +70 +3.50% 199,047 412,548 - - 10.26 - -
PXM 0.4 0.4 0 0 0 0 0.00% - - - - - - -
QBR 10 10 0 0 0 0 0.00% - - - - 7.12 - - -
QCC 7.4 7.4 0 0 0 0 0.00% - - - - 7.34 - -
QHW 34.3 34.3 0 0 0 0 0.00% - - - - 8.22 - - -
QNW 10 10 0 0 0 0 0.00% - - - - - - - -
QPH 11 11 0 0 0 0 0.00% - - - - - - -
QSP 14.7 14.7 0 0 0 0 0.00% - - - - - - - -
RAT 13.7 13.7 0 0 0 0 0.00% - - - - - - -
RBC 14 14 0 0 0 0 0.00% - - - - - - -
RCC 14.3 16 16 16 16 +1,700 +11.89% 200 3,200 - - 6.65 - - -
RCD 36.5 37.84 36.5 40.6 36.5 +1,340 +3.67% 3,400 128,650 - - 27.14 - -
RLC 10 10 0 0 0 0 0.00% - - - - - - - -
RTB 15.4 15.4 0 0 0 0 0.00% - - - - - - - -
RTS 10 10 0 0 0 0 0.00% - - - - - - - -
S12 0.7 0.7 0.7 0.7 0.7 0 0.00% 400 280 - - - - -
S27 6.9 6.9 0 0 0 0 0.00% - - - - - - -
S33 23.1 23.1 0 0 0 0 0.00% - - - - 4.14 - -
S96 0.7 0.7 0 0 0 0 0.00% - - - - 14.24 - -
SAC 11.6 11.6 0 0 0 0 0.00% - - - - 10.96 - - -
SAS 26.1 26 26 26 26 -100 -0.38% 1,500 39,000 - - 14.67 - -
SB1 17 17 0 0 0 0 0.00% - - - - - - - -
SBS 1.2 1.2 1.3 1.3 1.2 0 0.00% 30,400 36,490 - - 234.39 - -
SCC 2.7 2.7 0 0 0 0 0.00% - - - - - - -
SCH 9.1 9.1 0 0 0 0 0.00% - - - - 11.73 - - -
SCO 2 2 0 0 0 0 0.00% - - - - 0.52 - -
SD1 1.3 1.3 0 0 0 0 0.00% - - - - - - -
SD3 5.6 5.7 5.7 5.7 5.7 +100 +1.79% 110 625 - - 4.91 - -
SD8 1 1 0.9 0.9 0.9 -100 -10.00% 700 630 - - - - -
SDB 1.6 1.6 0 0 0 0 0.00% - - - - - - -
SDI 60 60.03 60 60.9 60 +30 +0.05% 50,500 3,031,650 - - 9.96 - -
SDJ 9.4 9.4 0 0 0 0 0.00% - - - - - - -
SDK 32 32 0 0 0 0 0.00% - - - - 5.40 - -
SDV 24 24 0 0 0 0 0.00% - - - - 7.61 - -
SDX 8.6 8.6 0 0 0 0 0.00% - - - - - - -
SEA 17.6 18.75 18.2 20.2 17 +1,150 +6.53% 126,000 2,362,110 - - 14.89 - - -
SFT 3 3 0 0 0 0 0.00% - - - - - - -
SGN 180 180 180 180 180 0 0.00% 9,500 1,710,000 - - 18.02 - -
SGP 8 8 0 0 0 0 0.00% - - - - 35.21 - -
SGR 65.2 65 65 65 65 -200 -0.31% 820 53,340 - - 3.49 - -
SGS 10.9 9.35 9.4 9.4 9.3 -1,550 -14.22% 2,000 18,700 - - 7.82 - -
SHG 2.4 2.6 2.6 2.6 2.6 +200 +8.33% 100 260 - - - - -
SHX 5 5 0 0 0 0 0.00% - - - - - - - -
SID 25 25 0 0 0 0 0.00% - - - - 53 - -
SJM 0.8 0.8 0.8 0.8 0.8 0 0.00% 600 480 - - - - -
SLC 9.5 8.5 8.5 8.5 8.5 -1,000 -10.53% 100 850 - - 19.97 - -
SMB 30.1 30.18 30.1 30.5 30 +80 +0.27% 23,400 706,260 - - 8.62 - -
SNC 11.9 12.4 12.3 12.4 12.3 +500 +4.20% 2,000 24,790 - - 21.67 - -
SP2 4.5 4.5 0 0 0 0 0.00% - - - - - - - -
SPB 75 75 0 0 0 0 0.00% - - - - - - - -
SPC 21.8 21.8 0 0 0 0 0.00% - - - - 11.77 - -
SPD 5.7 6.4 6.4 6.4 6.4 +700 +12.28% 2,000 12,800 - - 2.57 - -
SPH 12.7 14.6 14.6 14.6 14.6 +1,900 +14.96% 100 1,460 - - - - -
SQC 81 81 0 0 0 0 0.00% - - - - - - -
SRB 1.1 1.1 0 0 0 0 0.00% - - - - - - -
SRT 7.4 7.6 7.6 7.6 7.6 +200 +2.70% 500 3,800 - - 893.84 - - -
SSF 9 9 0 0 0 0 0.00% - - - - - - -
SSG 1.6 1.6 0 0 0 0 0.00% - - - - - - -
SSN 20.2 20.39 20.2 20.6 20.2 +190 +0.94% 87,000 1,773,660 - - 88.89 - -
SSU 17.5 17.5 0 0 0 0 0.00% - - - - 63.97 - - -
STL 2 2 0 0 0 0 0.00% - - - - - - -
STS 45 45 0 0 0 0 0.00% - - - - 17.22 - -
STU 18 18 0 0 0 0 0.00% - - - - - - -
STV 26.8 26.2 26.2 26.2 26.2 -600 -2.24% 200 5,240 - - 14.09 - -
SVG 7 7 0 0 0 0 0.00% - - - - 68.36 - -
SWC 22 21.67 21.5 22 21.5 -330 -1.50% 51,300 1,111,810 - - 20.31 - -
SZE 9 9 0 0 0 0 0.00% - - - - 6.41 - - -
TAP 12 12 0 0 0 0 0.00% - - - - - - -
TAW 18.9 18.9 0 0 0 0 0.00% - - - - 39.39 - -
TBD 50.5 45.85 45 47 45 -4,650 -9.21% 400 18,340 - - 17.10 - -
TBT 4.9 4.9 0 0 0 0 0.00% - - - - - - -
TDM 22.5 22.5 0 0 0 0 0.00% - - - - 11.39 - -
TDS 13.1 13.1 13.1 13.1 13.1 0 0.00% 1,000 13,100 - - 4.58 - -
TGP 13.1 13.1 0 0 0 0 0.00% 13 146 - - - - -
THW 20 20 0 0 0 0 0.00% - - - - 16.60 - -
TIS 10.5 10.6 10.6 10.7 10.5 +100 +0.95% 122,200 1,295,630 - - 14.30 - -
TL4 7.4 7.4 7.4 7.4 7.4 0 0.00% 100 740 - - 5.54 - -
TLT 17.6 17.7 17.6 17.7 17.6 +100 +0.57% 2,300 40,700 - - - - -
TMW 10.1 10.1 0 0 0 0 0.00% - - - - 19.17 - -
TNB 6.5 6.9 6.9 6.9 6.9 +400 +6.15% 100 690 - - 8.06 - -
TND 7.4 6.31 6.5 6.5 6.3 -1,090 -14.73% 19,936 125,697 - - 1.26 - -
TNM 4 4 0 0 0 0 0.00% - - - - - - -
TNP 10.5 10.5 0 0 0 0 0.00% - - - - - - -
TNY 8 8 0 0 0 0 0.00% - - - - 2.51 - -
TOP 1.9 1.9 1.9 2 1.8 0 0.00% 157,100 298,500 - - 3.30 - -
TPS 52 52 0 0 0 0 0.00% - - - - 10.89 - - -
TRS 57 57 0 0 0 0 0.00% - - - - - - - -
TTG 10 10 0 0 0 0 0.00% - - - - - - -
TTR 17.5 17.5 0 0 0 0 0.00% - - - - - - -
TTV 10 10 0 0 0 0 0.00% - - - - - - - -
TVB 10.6 11.08 10.6 11.6 10.6 +480 +4.53% 485,600 5,378,020 - - 5.07 - - -
TVG 0.5 0.5 0 0 0 0 0.00% - - - - 0.48 - -
TVM 8 8 0 0 0 0 0.00% - - - - 3.67 - - -
TVN 8.1 7.6 7.6 7.6 7.6 -500 -6.17% 230 1,748 - - 7.21 - - -
TVU 8 8 0 0 0 0 0.00% - - - - 4.10 - - -
TW3 12.8 10.9 11 11 10.9 -1,900 -14.84% 9,000 98,110 - - - - - -
UCT 10 10 0 0 0 0 0.00% - - - - 26.28 - - -
UDJ 7.3 7.3 0 0 0 0 0.00% - - - - 17.24 - -
UEM 9.5 9.5 0 0 0 0 0.00% - - - - 5.93 - - -
V11 1 1 0 0 0 0 0.00% - - - - - - -
V15 0.6 0.6 0.6 0.6 0.5 -50 -8.33% 4,800 2,630 - - - - -
VC5 1.3 1.3 0 0 0 0 0.00% - - - - - - -
VCA 10.7 10.7 10.7 10.7 10.7 0 0.00% 700 7,490 - - 5.33 - -
VCP 19.4 19.5 19.5 19.5 19.5 +100 +0.52% 5,200 101,400 - - 12.68 - - -
VCT 1 1 0 0 0 0 0.00% - - - - - - -
VCW 38.1 38.1 0 0 0 0 0.00% - - - - 12.99 - - -
VCX 1.9 2.1 2.1 2.1 2.1 +200 +10.53% 100 210 - - 1.08 - - -
VDN 27.5 27.5 0 0 0 0 0.00% - - - - - - -
VDT 28.1 28.1 0 0 0 0 0.00% - - - - - - -
VEF 60.1 59.91 60.1 60.1 59.5 -190 -0.32% 6,400 383,420 - - 225.40 - - -
VES 0.9 0.9 0.9 0.9 0.9 0 0.00% 400 360 - - - - -
VFC 9.5 9.5 0 0 0 0 0.00% - - - - 25.95 - -
VGG 62.1 62.06 62.1 62.2 61.9 -40 -0.06% 18,217 1,130,497 - - 6.76 - -
VGL 12.6 12.6 0 0 0 0 0.00% - - - - 6.16 - -
VGT 12.7 12.6 12.6 12.7 12.5 -100 -0.79% 10,500 132,290 - - 16.96 - -
VHF 17.3 17.3 0 0 0 0 0.00% - - - - 2062.57 - -
VHH 1.9 1.9 0 0 0 0 0.00% - - - - - - -
VIB 17.9 18 18 18 18 +100 +0.56% 5,305 95,489 - - 17.93 - -
VIF 15.2 15.9 15.9 15.9 15.9 +700 +4.61% 100 1,590 - - 18.32 - - -
VIN 15.5 15.5 0 0 0 0 0.00% - - - - 10.42 - - -
VIR 14 14 0 0 0 0 0.00% - - - - - - -
VKD 11.9 12.37 13.3 13.3 12.3 +470 +3.95% 3,010 37,219 - - - - -
VKP 0.5 0.5 0 0 0 0 0.00% - - - - 0.86 - -
VLB 51 51 0 0 0 0 0.00% - - - - 14.96 - - -
VLC 16.8 17.3 16.8 17.9 16.8 +500 +2.98% 2,000 34,590 - - 9.14 - - -
VLF 0.7 0.7 0 0 0 0 0.00% - - - - - - -
VLG 5.7 5.7 0 0 0 0 0.00% - - - - 7.90 - - -
VMA 14 14 0 0 0 0 0.00% - - - - - - - -
VNB 16.9 16.9 0 0 0 0 0.00% 27 454 - - 122.36 - -
VNI 10.4 11 11 11 11 +600 +5.77% 100 1,100 - - - - -
VNN 8.5 8.5 0 0 0 0 0.00% - - - - - - -
VNP 4.7 4.82 4.7 5.3 4.7 +120 +2.55% 10,200 49,170 - - 2.69 - - -
VNX 1.6 1.6 0 0 0 0 0.00% - - - - 0.28 - -
VOC 28.8 28.66 28.8 28.9 28.5 -140 -0.49% 14,105 404,212 - - 11.43 - -
VPA 4 4 0 0 0 0 0.00% - - - - 2.88 - - -
VPC 1 1 1 1 1 0 0.00% 1,200 1,200 - - - - -
VPD 12 11.9 11.9 11.9 11.9 -100 -0.83% 1,823 21,694 - - 21.77 - -
VPR 14.8 14.8 0 0 0 0 0.00% - - - - 14.69 - - -
VQC 13 13 0 0 0 0 0.00% - - - - 2.17 - -
VRG 3.7 4.07 3.9 4.2 3.9 +370 +10.00% 600 2,440 - - - - - -
VSG 1.6 1.6 0 0 0 0 0.00% - - - - - - -
VSN 44.3 44.3 0 0 0 0 0.00% - - - - 30.08 - -
VSP 1.1 1.1 0 0 0 0 0.00% - - - - - - -
VST 1.3 1.3 0 0 0 0 0.00% - - - - - - -
VT1 13 13 0 0 0 0 0.00% - - - - 8.79 - -
VT8 7.8 7.8 0 0 0 0 0.00% - - - - 28.34 - - -
FOC - - - - - - - - - - - - - - -
合計 33,995,575 1,674.66 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)。