※株価のデータが更新されない場合はこちらから直接ご覧ください。
https://banggia-hn.vndirect.com.vn/chung-khoan/hose
値上がり 銘柄数 ![]() |
値下がり 銘柄数 ![]() |
変わらず 銘柄数 ![]() |
---|---|---|
85 | 276 | 53 |
名称 | 値 (1.000VND) | 前日比 (値/率) |
VN30 | 1,211.94 |
-30.11 -2.42% |
VNMID | 1,513.08 | -42.60 -2.74% |
VNSML | 1,389.24 | -36.62 -2.57% |
VN100 | 1,181.62 | -11.23 -0.94% |
VNALL | 1,192.98 | -12.85 -1.07% |
VNX Allshare | 1,879.47 | -48.32 -2.54% |
時価総額 | (億円) | |
(百万ドン) | ||
売買高 |
0 株 (前日比 -100.00%) |
|
売買高(相対取引を含む) |
0 株 (前日比 -100.00%) |
|
売買代金 |
0 百万VND
(前日比 -100.00%) |
|
売買代金(相対取引を含む) |
0 百万VND
(前日比 -100.00%) |
前日終値 (1.000VND) |
1181.29 (07/05) |
始値 (1.000VND) |
|
高値 (1.000VND) |
安値 (1.000VND) |
年初来高値 (1.000VND) |
1,528.57 (01/06) |
年初来安値 (1.000VND) |
1149.61 (07/06) |
株数 | 金額 | |
買い | 21,813,300 株 | 0 (百万VND) |
売り | 28,502,259 株 | 0 (百万VND) |
差引き (買い - 売り) |
-6,688,959 株 | 0 (百万VND) |
![]() |
-1.83
![]() |
![]() |
-2.19![]() |
![]() |
-1.62
![]() |
![]() |
-0.54![]() |
![]() |
-2.17
![]() |
![]() |
-1.32![]() |
![]() |
-0.21
![]() |
![]() |
-1.51![]() |
![]() |
-1.73
![]() |
![]() |
-2.32![]() |
![]() |
-1.04
![]() |
- | - |
(2022/07/05 15:00VNT)
順位
up down |
銘柄
up down |
銘柄名称 |
前日終値
up down |
取引値(終値)
up down |
始値
up down |
高値
up down |
安値
up down |
前日比
up down |
前日比(%)
up down |
売買高 (株) up down |
売買代金 (千ドン) up down |
時価総額 (百万ドン) up down |
時価総額 (億円) up down |
PER (倍) up down |
外国人 [買]成立 up down |
外国人 [買]成立 up down |
業種 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | AAA | アンファット・バイオプラスチック | 11.45 | 11.25 | 11.50 | 11.70 | 11.15 | -200 | -1.75% | 2,245,600 | 25,638,650 | 3,672,388 | 213.51 | 4.18 | 9,000 | - |
![]() |
2 | AAM | メコン水産 | 11.35 | 11.55 | 11.85 | 11.85 | 10.60 | +200 | +1.76% | 9,100 | 99,670 | 120,711 | 7.02 | 16.50 | - | - |
![]() |
3 | AAT | ティエンソン・タインホア | 9.27 | 8.80 | 9.27 | 9.27 | 8.80 | -470 | -5.07% | 458,700 | 4,081,930 | 561,453 | 32.64 | 14.47 | - | - |
![]() |
4 | ABR | ベトブランド投資 | 13.20 | 12.30 | 12.30 | 13.20 | 12.30 | -900 | -6.82% | 300 | 3,780 | 246,000 | 14.30 | 7.67 | - | - |
![]() |
5 | ABS | ビントゥアン農業サービス | 11.80 | 11.30 | 11.80 | 11.90 | 11.25 | -500 | -4.24% | 205,500 | 2,358,600 | 904,000 | 52.56 | 9.85 | - | - |
![]() |
6 | ABT | ベンチェ水産 | 39.90 | 37.35 | 37.35 | 39.80 | 37.30 | -2,550 | -6.39% | 900 | 34,360 | 439,881 | 25.57 | 8.82 | - | - |
![]() |
7 | ACB | アジアコマーシャル銀行 | 24.25 | 24.45 | 24.45 | 24.60 | 24.25 | +200 | +0.82% | 2,991,000 | 73,211,090 | 82,578,288 | 4,801.06 | 6.73 | 556,000 | 556,000 |
![]() |
8 | ACC | ビンズオンACC投資建設 | 14.40 | 14.35 | 14.05 | 14.40 | 14.05 | -50 | -0.35% | 21,900 | 312,630 | 1,506,750 | 87.60 | 4.23 | - | 1,100 |
![]() |
9 | ACL | クーロンフィッシュ | 23.70 | 22.05 | 23.30 | 23.70 | 22.05 | -1,650 | -6.96% | 552,100 | 12,439,010 | 1,106,006 | 64.30 | 3.55 | - | 2,600 |
![]() |
10 | ADG | クレバー・グループ | 38.30 | 36.80 | 38.40 | 38.90 | 36.50 | -1,500 | -3.92% | 107,100 | 4,041,890 | 731,919 | 42.55 | 6.56 | 1,000 | 5,100 |
![]() |
11 | ADS | ダムサン | 19.20 | 17.90 | 18.50 | 18.55 | 17.90 | -1,300 | -6.77% | 654,500 | 11,931,770 | 681,443 | 39.62 | 59.47 | 4,600 | 19,500 |
![]() |
12 | AGG | アンザー不動産投資開発 | 37.90 | 37.80 | 37.50 | 37.80 | 37.50 | -100 | -0.26% | 118,600 | 4,463,860 | 4,222,759 | 245.51 | 8.21 | - | 5,000 |
![]() |
13 | AGM | アンザン輸出入 | 26.85 | 25.70 | 26.30 | 26.50 | 25.10 | -1,150 | -4.28% | 53,200 | 1,378,070 | 467,740 | 27.19 | 11.61 | - | - |
![]() |
14 | AGR | アグリバンク証券 | 10.40 | 10.15 | 10.40 | 10.40 | 10.15 | -250 | -2.40% | 582,900 | 5,972,740 | 2,143,680 | 124.63 | 31.42 | - | 21,700 |
![]() |
15 | AMD | FLCストーン鉱産投資 | 3.19 | 3.36 | 3.41 | 3.41 | 3.30 | +170 | +5.33% | 6,467,200 | 21,915,190 | 549,376 | 31.94 | 17.23 | 33,300 | 27,500 |
![]() |
16 | ANV | ナムベト水産 | 48.00 | 44.65 | 47.35 | 48.40 | 44.65 | -3,350 | -6.98% | 2,263,500 | 103,399,390 | 5,676,260 | 330.02 | 8.06 | 54,600 | 70,900 |
![]() |
17 | APC | アンフー食品照射 | 18.45 | 17.95 | 18.45 | 18.45 | 17.95 | -500 | -2.71% | 20,700 | 372,480 | 357,295 | 20.77 | 4.07 | - | - |
![]() |
18 | APG | APG証券 | 6.59 | 6.60 | 6.60 | 6.75 | 6.53 | +10 | +0.15% | 2,024,000 | 13,362,390 | 965,624 | 56.14 | 9.05 | 100 | 99,200 |
![]() |
19 | APH | アンファット・ホールディングス | 12.35 | 12.20 | 12.35 | 12.55 | 11.85 | -150 | -1.21% | 1,454,900 | 17,672,460 | 2,975,388 | 172.99 | 3.55 | 2,600 | - |
![]() |
20 | ASG | ASGグループ | 28.70 | 27.70 | 28.00 | 28.00 | 27.70 | -1,000 | -3.48% | 1,800 | 49,950 | 2,095,613 | 121.84 | 9.51 | - | - |
![]() |
21 | ASM | サオマイグループ | 14.80 | 14.00 | 14.80 | 14.95 | 14.00 | -800 | -5.41% | 3,835,700 | 55,111,240 | 4,711,375 | 273.92 | 5.58 | 21,000 | 1,300 |
![]() |
22 | ASP | アンファ石油グループ | 6.60 | 6.61 | 6.70 | 6.76 | 6.61 | +10 | +0.15% | 77,000 | 514,230 | 246,814 | 14.35 | 6.21 | 100 | 1,000 |
![]() |
23 | AST | タセコエアーズ | 57.10 | 57.10 | 56.90 | 57.30 | 56.70 | 0 | 0.00% | 20,800 | 1,185,370 | 2,569,500 | 149.39 | 13.47 | 1,700 | - |
![]() |
24 | BAF | BAFベトナム農業 | 34.35 | 34.70 | 34.60 | 35.70 | 33.70 | +350 | +1.02% | 2,339,400 | 81,814,920 | 4,980,144 | 289.54 | 26.77 | 68,600 | 10,800 |
![]() |
25 | BBC | ビエンホア製菓 | 75.80 | 76.10 | 81.00 | 81.00 | 75.80 | +300 | +0.40% | 1,200 | 94,530 | 1,427,079 | 82.97 | 13.05 | - | - |
![]() |
26 | BCE | ビンズオン交通建設 | 8.80 | 8.60 | 8.90 | 8.90 | 8.60 | -200 | -2.27% | 38,000 | 332,650 | 301,000 | 17.50 | 8.36 | - | 2,000 |
![]() |
27 | BCG | バンブーキャピタル | 14.35 | 13.60 | 14.50 | 14.50 | 13.60 | -750 | -5.23% | 3,221,700 | 45,388,240 | 6,844,954 | 397.96 | 12.84 | 29,900 | 200 |
![]() |
28 | BCM | ベカメックスIDC | 63.00 | 62.00 | 63.00 | 64.00 | 61.00 | -1,000 | -1.59% | 100,200 | 6,220,090 | 64,170,000 | 3,730.81 | 26.59 | 25,200 | 50,000 |
![]() |
29 | BFC | ビンディエン肥料 | 22.95 | 22.80 | 22.90 | 23.20 | 22.30 | -150 | -0.65% | 380,800 | 8,667,080 | 1,303,430 | 75.78 | 19.57 | 94,700 | 37,700 |
![]() |
30 | BHN | ハノイビール・アルコール飲料 | 53.00 | 53.80 | 52.20 | 54.10 | 52.20 | +800 | +1.51% | 400 | 21,230 | 12,470,840 | 725.05 | 23.59 | 100 | - |
![]() |
31 | BIC | ベトナム投資開発銀行保険 | 27.20 | 27.00 | 27.20 | 27.20 | 26.50 | -200 | -0.74% | 20,800 | 557,380 | 3,166,476 | 184.10 | 17.01 | 2,300 | 1,200 |
![]() |
32 | BID | ベトナム投資開発銀行 | 35.05 | 36.30 | 35.05 | 37.50 | 35.00 | +1,250 | +3.57% | 4,933,500 | 180,389,560 | 183,624,415 | 10,675.84 | 16.78 | 301,000 | 948,559 |
![]() |
33 | BKG | BKGベトナム投資 | 5.51 | 5.49 | 5.50 | 5.58 | 5.49 | -20 | -0.36% | 123,800 | 681,330 | 340,380 | 19.79 | 8.97 | - | 2,700 |
![]() |
34 | BMC | ビンディン鉱産 | 13.40 | 13.20 | 13.45 | 13.60 | 13.00 | -200 | -1.49% | 23,300 | 308,120 | 163,583 | 9.51 | 10.18 | 600 | 1,600 |
![]() |
35 | BMI | バオミン保険 | 29.40 | 28.70 | 29.40 | 29.40 | 28.40 | -700 | -2.38% | 215,100 | 6,181,210 | 3,146,208 | 182.92 | 17.14 | 3,500 | 2,400 |
![]() |
36 | BMP | ビンミン・プラスチック | 57.10 | 56.60 | 57.00 | 57.40 | 55.60 | -500 | -0.88% | 8,500 | 481,680 | 4,633,329 | 269.38 | 10.96 | - | 1,300 |
![]() |
37 | BRC | ベンタインゴム | 13.05 | 12.55 | 13.10 | 13.10 | 12.55 | -500 | -3.83% | 400 | 5,090 | 155,306 | 9.03 | 7.93 | - | - |
![]() |
38 | BSI | ベトナム投資開発銀行証券 | 24.70 | 24.00 | 24.60 | 25.30 | 23.10 | -700 | -2.83% | 558,000 | 13,671,380 | 2,917,695 | 169.63 | 24.59 | 12,300 | 8,500 |
![]() |
39 | BTP | バリア火力発電 | 16.60 | 16.60 | 16.60 | 16.60 | 16.50 | 0 | 0.00% | 5,200 | 86,000 | 1,004,061 | 58.38 | 5.50 | 600 | - |
![]() |
40 | BTT | ベンタイン商業サービス | 45.50 | 45.50 | 45.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 614,250 | 35.71 | 12.80 | - | - |
![]() |
41 | BVH | バオベトグループ | 53.70 | 52.80 | 54.00 | 54.80 | 52.70 | -900 | -1.68% | 1,103,800 | 59,353,190 | 39,194,642 | 2,278.76 | 31.26 | 118,500 | 35,500 |
![]() |
42 | BWE | ビンズオン上下水道環境 | 51.20 | 49.50 | 51.20 | 51.20 | 49.50 | -1,700 | -3.32% | 525,500 | 26,317,720 | 9,549,540 | 555.21 | 19.49 | 11,000 | 172,800 |
![]() |
43 | C32 | 3-2建設投資 | 25.20 | 24.65 | 25.50 | 25.50 | 24.65 | -550 | -2.18% | 25,100 | 620,690 | 370,493 | 21.54 | 5.22 | - | 1,200 |
![]() |
44 | C47 | 第47建設 | 13.35 | 13.10 | 13.10 | 13.50 | 13.05 | -250 | -1.87% | 45,800 | 602,090 | 360,637 | 20.97 | 36.29 | - | - |
![]() |
45 | CAV | べトナム電線 | 56.50 | 56.50 | 56.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 3,248,153 | 188.85 | 6.97 | - | - |
![]() |
46 | CCI | クチ商工開発投資 | 27.65 | 27.30 | 26.25 | 28.00 | 26.25 | -350 | -1.27% | 600 | 16,280 | 478,872 | 27.84 | 19.25 | - | - |
![]() |
47 | CCL | ペトロクウロン都市開発投資 | 9.82 | 9.55 | 9.80 | 9.80 | 9.55 | -270 | -2.75% | 112,100 | 1,083,610 | 453,624 | 26.37 | 11.76 | 1,800 | - |
![]() |
48 | CDC | チュオンズオン建設 | 17.20 | 17.25 | 17.20 | 17.40 | 17.00 | +50 | +0.29% | 106,400 | 1,828,370 | 379,305 | 22.05 | 7.96 | - | - |
![]() |
49 | CEE | CIIインフラ建設 | 12.05 | 11.25 | 11.25 | 11.25 | 11.25 | -800 | -6.64% | 7,700 | 86,630 | 444,375 | 25.84 | - | - | - |
![]() |
50 | CHP | 中部水力発電 | 23.55 | 23.55 | 23.70 | 23.70 | 23.50 | 0 | 0.00% | 22,200 | 522,950 | 3,459,793 | 201.15 | 15.11 | 400 | 1,300 |
![]() |
51 | CIG | 第18コマ | 6.35 | 6.02 | 6.35 | 6.39 | 6.01 | -330 | -5.20% | 52,200 | 321,830 | 189,870 | 11.04 | 1505.00 | - | 3,200 |
![]() |
52 | CII | ホーチミン市インフラ投資 | 16.35 | 16.60 | 16.50 | 16.85 | 16.30 | +250 | +1.53% | 2,660,300 | 43,924,570 | 4,186,769 | 243.42 | 22.10 | 22,500 | 213,800 |
![]() |
53 | CKG | キエンザン建設投資コンサルティンググループ | 13.40 | 12.55 | 13.40 | 13.45 | 12.55 | -850 | -6.34% | 830,900 | 10,726,900 | 1,086,827 | 63.19 | 8.68 | - | - |
![]() |
54 | CLC | カットロイタバコ | 36.50 | 36.00 | 36.50 | 36.50 | 36.00 | -500 | -1.37% | 12,900 | 465,450 | 943,473 | 54.85 | 7.39 | - | 1,800 |
![]() |
55 | CLL | カットライ港 | 28.30 | 28.30 | 28.40 | 28.40 | 27.40 | 0 | 0.00% | 6,900 | 189,730 | 962,200 | 55.94 | 11.66 | - | - |
![]() |
56 | CLW | チョロン水道 | 35.50 | 33.50 | 35.50 | 35.50 | 33.50 | -2,000 | -5.63% | 1,500 | 51,250 | 435,500 | 25.32 | 30.23 | - | 500 |
![]() |
57 | CMG | CMC技術グループ | 58.50 | 57.80 | 58.90 | 58.90 | 55.20 | -700 | -1.20% | 16,600 | 938,090 | 6,300,135 | 366.29 | 41.49 | 2,600 | 1,100 |
![]() |
58 | CMV | カマウ商業 | 12.60 | 12.70 | 12.60 | 12.90 | 12.00 | +100 | +0.79% | 800 | 10,050 | 230,580 | 13.41 | 10.38 | - | - |
![]() |
59 | CMX | カマウ水産輸出入加工 | 16.50 | 16.00 | 16.55 | 16.80 | 15.80 | -500 | -3.03% | 1,623,500 | 26,353,190 | 1,453,080 | 84.48 | 5.14 | 13,000 | 1,100 |
![]() |
60 | CNG | ベトナムCNG | 37.00 | 34.45 | 36.80 | 36.80 | 34.45 | -2,550 | -6.89% | 188,400 | 6,623,800 | 930,139 | 54.08 | 13.15 | - | 700 |
![]() |
61 | COM | 資材・石油販売 | 47.85 | 48.00 | 45.00 | 48.00 | 45.00 | +150 | +0.31% | 1,000 | 45,730 | 677,790 | 39.41 | 13.28 | - | - |
![]() |
62 | CRC | クリエイト・キャピタルベトナム | 6.15 | 6.00 | 6.16 | 6.30 | 5.90 | -150 | -2.44% | 234,900 | 1,414,920 | 180,000 | 10.47 | 16.71 | - | - |
![]() |
63 | CRE | 世紀不動産 | 21.50 | 21.50 | 21.55 | 21.55 | 20.80 | 0 | 0.00% | 231,000 | 4,924,690 | 4,334,388 | 252.00 | 4.42 | 2,700 | 17,000 |
![]() |
64 | CSM | カスミナタイヤ | 17.80 | 17.70 | 18.00 | 18.10 | 17.70 | -100 | -0.56% | 35,100 | 631,600 | 1,834,167 | 106.64 | 34.98 | - | - |
![]() |
65 | CSV | 南部基礎化学品 | 45.95 | 42.75 | 46.20 | 46.20 | 42.75 | -3,200 | -6.96% | 599,500 | 26,452,090 | 1,889,550 | 109.86 | 8.50 | - | 200 |
![]() |
66 | CTD | コテコンズ建設 | 54.10 | 55.20 | 54.10 | 57.00 | 54.10 | +1,100 | +2.03% | 724,000 | 40,428,940 | 4,077,043 | 237.04 | 6.23 | 23,300 | 15,000 |
![]() |
67 | CTF | シティーオート | 28.50 | 27.00 | 27.50 | 28.20 | 26.80 | -1,500 | -5.26% | 262,100 | 7,120,780 | 1,954,740 | 113.65 | 29.61 | 3,100 | 500 |
![]() |
68 | CTG | ヴィエティンバンク | 26.60 | 27.00 | 26.55 | 27.50 | 26.55 | +400 | +1.50% | 4,934,900 | 133,997,750 | 129,755,266 | 7,543.91 | 13.21 | 1,162,500 | 473,000 |
![]() |
69 | CTI | イディコ・クオントゥアン開発投資 | 13.20 | 12.95 | 13.00 | 13.30 | 12.90 | -250 | -1.89% | 125,800 | 1,645,820 | 709,660 | 41.26 | 10.87 | - | 6,400 |
![]() |
70 | CTR | ベトテル建設 | 62.90 | 60.00 | 62.80 | 62.80 | 60.00 | -2,900 | -4.61% | 264,300 | 16,157,340 | 6,863,153 | 399.02 | 20.13 | 1,300 | 100 |
![]() |
71 | CTS | ヴィエティンバンク証券 | 16.70 | 16.35 | 16.70 | 16.90 | 16.15 | -350 | -2.10% | 691,800 | 11,415,460 | 1,878,776 | 109.23 | 15.15 | 600 | 2,800 |
![]() |
72 | CVT | CMCタイル | 38.05 | 40.10 | 40.00 | 40.70 | 36.70 | +2,050 | +5.39% | 1,300 | 50,050 | 1,471,305 | 85.54 | 9.41 | - | 100 |
![]() |
73 | D2D | 第2工業都市開発 | 40.90 | 40.80 | 40.90 | 41.00 | 39.50 | -100 | -0.24% | 34,600 | 1,394,250 | 1,234,597 | 71.78 | 2.69 | - | - |
![]() |
74 | DAG | ドンアプラスチックグループ | 5.48 | 5.27 | 5.50 | 5.59 | 5.21 | -210 | -3.83% | 300,200 | 1,605,270 | 313,892 | 18.25 | 5.14 | 700 | 16,500 |
![]() |
75 | DAH | ドンアホテルグループ | 7.09 | 7.09 | 7.20 | 7.27 | 7.00 | 0 | 0.00% | 343,400 | 2,440,290 | 596,978 | 34.71 | 393.89 | - | - |
![]() |
76 | DAT | 観光投資水産開発 | 15.30 | 15.00 | 15.85 | 15.85 | 15.00 | -300 | -1.96% | 5,100 | 77,410 | 828,096 | 48.15 | 10.78 | - | - |
![]() |
77 | DBC | ダバコグループ | 22.40 | 22.70 | 23.95 | 23.95 | 22.70 | +300 | +1.34% | 9,442,500 | 224,359,780 | 5,493,442 | 319.39 | 6.78 | 82,900 | 265,400 |
![]() |
78 | DBD | ビンディン医薬品・医療設備 | 40.75 | 41.65 | 40.55 | 41.85 | 40.55 | +900 | +2.21% | 40,800 | 1,697,430 | 3,117,231 | 181.23 | 17.04 | - | 900 |
![]() |
79 | DBT | ベンチェー製薬 | 11.55 | 11.70 | 11.70 | 11.80 | 11.55 | +150 | +1.30% | 47,000 | 548,830 | 166,200 | 9.66 | 7.00 | - | - |
![]() |
80 | DC4 | DICホールディングス建設 | 8.48 | 8.22 | 8.60 | 8.60 | 8.15 | -260 | -3.07% | 70,700 | 585,390 | 431,548 | 25.09 | 4.67 | - | 6,000 |
![]() |
81 | DCL | クーロン製薬 | 25.00 | 25.00 | 24.65 | 25.35 | 24.65 | 0 | 0.00% | 45,800 | 1,151,170 | 1,826,026 | 106.16 | 16.06 | - | - |
![]() |
82 | DCM | ペトロベトナム・カマウ肥料* | 32.00 | 28.40 | 30.40 | 30.75 | 28.10 | -3,600 | -11.25% | 6,756,600 | 194,792,360 | 15,034,960 | 874.13 | 47.73 | 371,600 | 856,300 |
![]() |
83 | DGC | ドゥックザン化学 | 106.20 | 98.90 | 106.00 | 106.00 | 98.90 | -7,300 | -6.87% | 3,099,300 | 314,958,890 | 36,715,755 | 2,134.64 | 23.32 | 346,900 | 433,000 |
![]() |
84 | DGW | テーゾイソー | 62.00 | 57.70 | 61.30 | 62.70 | 57.70 | -4,300 | -6.94% | 1,291,500 | 75,249,320 | 5,227,479 | 303.92 | 14.57 | 90,100 | 197,000 |
![]() |
85 | DHA | ホアアン鉱業 | 36.50 | 36.75 | 36.50 | 36.75 | 36.35 | +250 | +0.68% | 38,200 | 1,393,240 | 541,183 | 31.46 | 8.70 | 900 | 2,400 |
![]() |
86 | DHC | ドンハイ・ベンチェ製紙 | 67.00 | 66.20 | 67.00 | 68.00 | 65.80 | -800 | -1.19% | 53,600 | 3,570,320 | 4,633,631 | 269.40 | 19.57 | 600 | - |
![]() |
87 | DHG | ハウザン製薬 | 88.20 | 88.70 | 88.30 | 88.70 | 87.10 | +500 | +0.57% | 5,400 | 476,340 | 11,597,176 | 674.25 | 19.00 | - | 1,000 |
![]() |
88 | DHM | ズオンヒエウ鉱産採掘商業 | 10.20 | 10.10 | 10.20 | 10.20 | 10.00 | -100 | -0.98% | 118,500 | 1,200,910 | 317,101 | 18.44 | 75.37 | - | - |
![]() |
89 | DIG | DIC不動産 | 36.60 | 34.90 | 36.55 | 37.00 | 34.45 | -1,700 | -4.64% | 5,039,800 | 179,618,650 | 17,446,195 | 1,014.31 | 27.14 | 12,700 | 3,000 |
![]() |
90 | DLG | ドゥックロンザライグループ | 3.96 | 3.78 | 3.95 | 4.00 | 3.78 | -180 | -4.55% | 1,171,000 | 4,547,710 | 1,131,391 | 65.78 | - | 2,700 | 85,800 |
![]() |
91 | DMC | ドメスコ医療輸出入 | 50.90 | 50.90 | 50.90 | 50.90 | 50.00 | 0 | 0.00% | 4,200 | 213,430 | 1,767,628 | 102.77 | 7.60 | - | - |
![]() |
92 | DPG | ダットフオン | 45.30 | 42.15 | 45.30 | 45.60 | 42.15 | -3,150 | -6.95% | 1,024,200 | 43,673,280 | 2,655,431 | 154.39 | 10.03 | - | 1,000 |
![]() |
93 | DPM | ペトロベトナム化学肥料 | 49.80 | 46.35 | 49.70 | 49.80 | 46.35 | -3,450 | -6.93% | 4,493,000 | 212,669,320 | 18,138,343 | 1,054.55 | 53.71 | 106,700 | 290,700 |
![]() |
94 | DPR | ドンフーゴム | 70.70 | 68.10 | 70.30 | 70.70 | 68.10 | -2,600 | -3.68% | 114,800 | 7,993,180 | 2,928,300 | 170.25 | 14.94 | - | - |
![]() |
95 | DQC | ディエンクアン電気機器 | 22.60 | 22.05 | 22.60 | 22.60 | 21.90 | -550 | -2.43% | 95,400 | 2,106,340 | 607,655 | 35.33 | 21.77 | - | 8,300 |
![]() |
96 | DRC | ダナンゴムタイヤ | 27.50 | 26.80 | 27.50 | 27.55 | 26.70 | -700 | -2.55% | 226,900 | 6,120,010 | 3,183,642 | 185.10 | 12.71 | 400 | 100 |
![]() |
97 | DRH | ドリームハウス投資 | 8.35 | 8.29 | 8.22 | 8.29 | 7.94 | -60 | -0.72% | 983,700 | 7,992,140 | 1,025,538 | 59.62 | 10.87 | - | 78,400 |
![]() |
98 | DRL | 第3電力・水力発電 | 60.00 | 63.40 | 60.00 | 63.40 | 60.00 | +3,400 | +5.67% | 4,000 | 243,530 | 602,300 | 35.02 | 11.47 | 2,200 | - |
![]() |
99 | DSN | ダムセン・ウォーターパーク | 46.95 | 46.50 | 46.60 | 46.70 | 46.50 | -450 | -0.96% | 5,500 | 255,920 | 561,860 | 32.67 | 6.94 | 100 | 100 |
![]() |
100 | DTA | デタム | 8.24 | 8.48 | 8.69 | 8.69 | 8.00 | +240 | +2.91% | 15,800 | 127,080 | 153,147 | 8.90 | 23.17 | - | - |
![]() |
101 | DTL | ダイティエン鉄鋼 | 26.00 | 25.80 | 26.00 | 26.50 | 24.20 | -200 | -0.77% | 15,800 | 407,780 | 1,564,279 | 90.95 | - | - | - |
![]() |
102 | DTT | ドタインプラスチック | 16.95 | 16.95 | 16.95 | 0.00 | 0.00 | 0 | 0.00% | - | - | 138,173 | 8.03 | 18.63 | - | - |
![]() |
103 | DVP | ディンブ港湾投資開発 | 51.70 | 51.50 | 51.00 | 51.50 | 50.30 | -200 | -0.39% | 7,100 | 361,190 | 2,060,000 | 119.77 | 8.32 | 1,100 | 3,000 |
![]() |
104 | DXG | ダットサイングループ | 20.20 | 20.00 | 20.30 | 20.60 | 19.95 | -200 | -0.99% | 4,953,400 | 100,378,950 | 12,150,588 | 706.43 | 7.49 | 400 | 509,800 |
![]() |
105 | DXS | ダットサイン不動産サービス | 17.20 | 16.50 | 17.10 | 17.30 | 16.50 | -700 | -4.07% | 259,500 | 4,415,990 | 6,796,847 | 395.17 | 3.85 | - | 170,300 |
![]() |
106 | DXV | ダナンビセム建設資材 | 5.05 | 5.30 | 5.05 | 5.33 | 5.05 | +250 | +4.95% | 20,700 | 109,560 | 52,470 | 3.05 | - | - | - |
![]() |
107 | E1VFVN30 | VFMVN30 ETF | 21.26 | 20.90 | 21.29 | 21.29 | 20.90 | -360 | -1.69% | 559,600 | 11,779,610 | - | - | - | - | - |
![]() |
108 | EIB | エクシムバンク | 32.40 | 32.50 | 32.50 | 32.65 | 32.20 | +100 | +0.31% | 417,700 | 13,598,400 | 39,956,569 | 2,323.06 | 46.16 | 1,400 | 146,500 |
![]() |
109 | ELC | ELCOM通信技術 | 15.80 | 15.55 | 15.70 | 16.10 | 15.55 | -250 | -1.58% | 125,600 | 1,989,240 | 791,934 | 46.04 | 26.36 | 3,000 | - |
![]() |
110 | EMC | トゥドゥック電気機械 | 19.00 | 18.85 | 19.00 | 19.10 | 18.05 | -150 | -0.79% | 2,500 | 46,950 | 288,355 | 16.76 | 202.69 | - | - |
![]() |
111 | EVE | ベトナム・エバーピア | 13.90 | 13.90 | 13.90 | 14.00 | 13.70 | 0 | 0.00% | 52,100 | 725,860 | 571,173 | 33.21 | 7.36 | 31,300 | 1,400 |
![]() |
112 | EVF | EVNファイナンス | 10.10 | 9.93 | 10.10 | 10.10 | 9.90 | -170 | -1.68% | 63,100 | 628,390 | 3,222,155 | 187.33 | 10.82 | 700 | 4,000 |
![]() |
113 | EVG | エバーランドグループ | 6.66 | 6.67 | 6.73 | 6.73 | 6.56 | +10 | +0.15% | 54,700 | 362,130 | 1,435,716 | 83.47 | 23.32 | - | 3,300 |
![]() |
114 | FCM | FECON鉱産 | 4.85 | 4.73 | 4.85 | 4.85 | 4.71 | -120 | -2.47% | 86,700 | 412,980 | 213,323 | 12.40 | 5.03 | - | 3,100 |
![]() |
115 | FCN | フェコン | 13.10 | 12.60 | 13.10 | 13.20 | 12.60 | -500 | -3.82% | 1,351,800 | 17,385,820 | 1,983,731 | 115.33 | 6.76 | - | 110,400 |
![]() |
116 | FDC | ホーチミン市投資開発貿易 | 23.60 | 23.00 | 23.60 | 23.60 | 23.00 | -600 | -2.54% | 1,600 | 37,380 | 888,340 | 51.65 | 13.51 | - | - |
![]() |
117 | FIR | ファーストリアル不動産 | 42.20 | 41.50 | 42.00 | 42.50 | 41.40 | -700 | -1.66% | 212,600 | 8,921,450 | 1,851,523 | 107.65 | 5.84 | - | 18,800 |
![]() |
118 | FIT | FITグループ | 6.52 | 6.44 | 6.60 | 6.60 | 6.35 | -80 | -1.23% | 905,600 | 5,870,270 | 2,189,169 | 127.28 | 23.33 | - | - |
![]() |
119 | FLC | FLCグループ | 6.20 | 6.55 | 6.63 | 6.63 | 6.20 | +350 | +5.65% | 23,504,900 | 155,354,690 | 4,650,486 | 270.38 | 15.13 | 113,700 | 160,000 |
![]() |
120 | FMC | サオタ食品 | 58.00 | 54.50 | 57.20 | 58.00 | 54.50 | -3,500 | -6.03% | 78,300 | 4,397,970 | 3,563,694 | 207.19 | 9.97 | 700 | 18,300 |
![]() |
121 | FPT | FPT情報通信 | 86.70 | 85.40 | 87.80 | 87.80 | 85.40 | -1,300 | -1.50% | 1,395,600 | 120,374,920 | 93,686,069 | 5,446.86 | 20.24 | 758,500 | 762,200 |
![]() |
122 | FRT | FPTリテール | 86.00 | 80.00 | 85.50 | 86.00 | 80.00 | -6,000 | -6.98% | 2,376,400 | 194,444,970 | 9,477,803 | 551.04 | 30.63 | 30,800 | 214,500 |
![]() |
123 | FTS | FPT証券 | 37.80 | 38.00 | 37.80 | 39.70 | 37.00 | +200 | +0.53% | 665,900 | 25,480,020 | 5,607,537 | 326.02 | 21.32 | 100 | 800 |
![]() |
124 | FUCTVGF3 | ティエンベト3グロースファンド | 13.20 | 13.20 | 13.20 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
![]() |
125 | FUCVREIT | テクコムベトナムREITファンド | 9.38 | 9.38 | 9.38 | 0.00 | 0.00 | 0 | 0.00% | - | - | - | - | - | - | - |
![]() |
126 | FUEIP100 | IPAAM VN100 ETF | 8.98 | 8.85 | 9.00 | 9.04 | 8.85 | -130 | -1.45% | 53,800 | 482,750 | - | - | - | - | - |
![]() |
127 | FUEKIV30 | KIM GROWTH VN30 ETF | 8.14 | 8.10 | 8.16 | 8.16 | 8.08 | -40 | -0.49% | 52,600 | 429,130 | - | - | - | - | - |
![]() |
128 | FUEMAV30 | MAFM VN30 ETF | 15.20 | 14.65 | 14.69 | 14.75 | 14.50 | -550 | -3.62% | 62,700 | 920,440 | - | - | - | - | - |
![]() |
129 | FUESSV30 | SSIAM VN30 ETF | 15.45 | 15.41 | 15.43 | 15.50 | 15.40 | -40 | -0.26% | 25,000 | 386,490 | - | - | - | - | - |
![]() |
130 | FUESSV50 | SSIAM VNX50 ETF | 17.70 | 17.80 | 18.72 | 18.90 | 17.80 | +100 | +0.56% | 15,700 | 283,700 | - | - | - | - | - |
![]() |
131 | FUESSVFL | SSIAM VNFIN LEAD ETF | 16.30 | 16.60 | 17.20 | 17.20 | 16.43 | +300 | +1.84% | 28,900 | 478,070 | - | - | - | - | - |
![]() |
132 | FUEVFVND | VFMVN DIAMOND ETF | 26.85 | 26.30 | 26.85 | 27.00 | 26.30 | -550 | -2.05% | 2,330,000 | 61,842,550 | - | - | - | - | - |
![]() |
133 | FUEVN100 | VINACAPITAL VN100 ETF | 15.97 | 15.86 | 16.00 | 16.01 | 15.82 | -110 | -0.69% | 58,300 | 926,840 | - | - | - | - | - |
![]() |
134 | GAB | FLC採鉱投資・資産管理 | 196.40 | 196.40 | 196.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 2,927,143 | 170.18 | 180.02 | - | - |
![]() |
135 | GAS | ペトロベトナムガス | 108.60 | 103.00 | 109.00 | 110.80 | 102.00 | -5,600 | -5.16% | 1,503,400 | 158,338,730 | 197,136,850 | 11,461.44 | 16.77 | 514,000 | 710,200 |
![]() |
136 | GDT | ドゥックタイン木材加工 | 44.90 | 44.00 | 44.00 | 44.85 | 44.00 | -900 | -2.00% | 6,100 | 269,580 | 852,062 | 49.54 | 10.29 | 300 | - |
![]() |
137 | GEG | ザライ発電 | 23.10 | 21.50 | 23.00 | 23.00 | 21.50 | -1,600 | -6.93% | 5,630,400 | 124,478,760 | 6,921,643 | 402.42 | 18.76 | 5,000 | - |
![]() |
138 | GEX | グレックスグループ | 20.50 | 19.90 | 20.50 | 20.65 | 19.75 | -600 | -2.93% | 4,831,300 | 97,642,920 | 16,944,766 | 985.16 | 15.01 | 24,200 | 15,200 |
![]() |
139 | GIL | ビンタイン商事 | 55.20 | 51.40 | 54.90 | 54.90 | 51.40 | -3,800 | -6.88% | 866,500 | 45,681,810 | 3,084,000 | 179.30 | 6.54 | - | 800 |
![]() |
140 | GMC | サイゴン縫製貿易 | 22.70 | 21.20 | 21.55 | 23.55 | 21.20 | -1,500 | -6.61% | 1,000 | 21,500 | 698,561 | 40.61 | 3.62 | 100 | - |
![]() |
141 | GMD | ジェマディプト港湾海運 | 50.80 | 49.15 | 50.80 | 51.50 | 49.00 | -1,650 | -3.25% | 2,049,400 | 101,921,300 | 14,812,727 | 861.21 | 30.68 | 154,000 | 13,000 |
![]() |
142 | GMH | ミンフン・クアンチ | 17.10 | 17.00 | 16.80 | 17.05 | 16.30 | -100 | -0.58% | 45,800 | 767,870 | 280,500 | 16.31 | 22.08 | - | 2,500 |
![]() |
143 | GSP | 国際石油ガス製品運輸 | 10.70 | 10.50 | 10.70 | 10.70 | 10.40 | -200 | -1.87% | 26,100 | 275,310 | 585,894 | 34.06 | 7.67 | - | - |
![]() |
144 | GTA | トゥアン・アン木材加工 | 14.55 | 14.55 | 14.55 | 14.55 | 14.00 | 0 | 0.00% | 6,900 | 99,000 | 143,027 | 8.32 | 7.82 | - | - |
![]() |
145 | GVR | ベトナムゴム工業グループ | 22.40 | 21.60 | 22.70 | 22.70 | 21.60 | -800 | -3.57% | 1,176,800 | 26,028,060 | 86,400,000 | 5,023.26 | 26.57 | 13,800 | 62,000 |
![]() |
146 | HAG | ホアン・アイン・ザライ | 9.52 | 9.42 | 9.70 | 9.96 | 9.33 | -100 | -1.05% | 20,345,200 | 196,904,780 | 8,736,101 | 507.91 | - | 28,300 | 71,300 |
![]() |
147 | HAH | ハイアン運輸荷役 | 68.60 | 63.80 | 68.30 | 69.70 | 63.80 | -4,800 | -7.00% | 3,207,900 | 209,381,000 | 4,357,273 | 253.33 | 27.17 | 45,000 | 80,000 |
![]() |
148 | HAI | HAI農薬 | 2.63 | 2.74 | 2.80 | 2.81 | 2.65 | +110 | +4.18% | 4,663,700 | 13,027,270 | 500,551 | 29.10 | 33.01 | 8,500 | 27,100 |
![]() |
149 | HAP | ハパコ製紙グループ | 7.19 | 7.00 | 7.19 | 7.19 | 6.88 | -190 | -2.64% | 99,000 | 692,610 | 776,596 | 45.15 | 19.72 | 200 | 4,700 |
![]() |
150 | HAR | アンズオンタオディエン不動産商業投資 | 5.00 | 4.80 | 4.92 | 5.05 | 4.80 | -200 | -4.00% | 192,100 | 951,510 | 459,284 | 26.70 | 72.73 | 1,400 | 2,300 |
![]() |
151 | HAS | ハシスコ | 11.55 | 11.45 | 11.00 | 11.45 | 11.00 | -100 | -0.87% | 300 | 3,350 | 89,310 | 5.19 | 17.27 | - | - |
![]() |
152 | HAX | ハンサイン自動車サービス | 19.90 | 19.60 | 19.90 | 20.00 | 19.10 | -300 | -1.51% | 219,000 | 4,274,690 | 970,533 | 56.43 | 13.72 | 5,500 | 34,500 |
![]() |
153 | HBC | ホアビン建設グループ | 18.05 | 17.70 | 18.05 | 18.30 | 17.70 | -350 | -1.94% | 2,826,700 | 50,728,940 | 4,348,082 | 252.80 | 10.31 | 1,700 | - |
![]() |
154 | HCD | HCD投資生産貿易 | 7.95 | 8.25 | 8.35 | 8.40 | 8.10 | +300 | +3.77% | 351,400 | 2,908,360 | 260,616 | 15.15 | 11.33 | 2,000 | 14,700 |
![]() |
155 | HCM | ホーチミン市証券 | 23.10 | 23.05 | 23.00 | 23.75 | 22.75 | -50 | -0.22% | 5,988,000 | 138,697,450 | 10,538,735 | 612.72 | 14.44 | 28,400 | 156,100 |
![]() |
156 | HDB | HDバンク | 24.55 | 24.75 | 24.45 | 24.95 | 24.45 | +200 | +0.81% | 2,225,700 | 55,125,130 | 49,802,176 | 2,895.48 | 6.73 | 724,900 | 66,500 |
![]() |
157 | HDC | バリア・ブンタウ住宅開発 | 36.70 | 35.45 | 37.20 | 37.20 | 34.80 | -1,250 | -3.41% | 539,000 | 19,364,590 | 3,831,638 | 222.77 | 13.35 | 3,000 | 6,600 |
![]() |
158 | HDG | ハド不動産グループ | 51.10 | 51.00 | 50.90 | 51.20 | 49.50 | -100 | -0.20% | 2,540,600 | 127,558,080 | 10,395,780 | 604.41 | 6.50 | 151,600 | 101,400 |
![]() |
159 | HHP | ハイフォン・ホアンハ製紙 | 9.30 | 9.50 | 9.40 | 9.50 | 9.20 | +200 | +2.15% | 15,100 | 140,550 | 285,663 | 16.61 | 10.61 | - | 1,500 |
![]() |
160 | HHS | ホアンフイサービス投資 | 5.73 | 5.63 | 5.71 | 5.76 | 5.60 | -100 | -1.75% | 851,300 | 4,818,990 | 1,809,753 | 105.22 | 7.39 | 6,000 | 81,900 |
![]() |
161 | HHV | デオカー交通インフラ投資 | 11.95 | 11.55 | 12.00 | 12.00 | 11.50 | -400 | -3.35% | 721,100 | 8,452,750 | 3,088,286 | 179.55 | 1.39 | - | 41,100 |
![]() |
162 | HID | ハロン投資コンサルティング | 5.95 | 5.86 | 5.90 | 6.09 | 5.79 | -90 | -1.51% | 124,100 | 728,470 | 344,330 | 20.02 | - | - | 19,800 |
![]() |
163 | HII | アンティエン・インダストリーズ | 6.94 | 6.92 | 6.95 | 6.96 | 6.81 | -20 | -0.29% | 88,500 | 609,990 | 509,748 | 29.64 | 4.18 | 300 | 13,600 |
![]() |
164 | HMC | ホーチミン市金属 | 15.95 | 15.60 | 15.90 | 15.90 | 15.50 | -350 | -2.19% | 99,700 | 1,559,080 | 425,880 | 24.76 | 28.73 | - | - |
![]() |
165 | HNG | ホアン・アイン・ザライ国際農業 | 5.40 | 5.30 | 5.40 | 5.63 | 5.30 | -100 | -1.85% | 3,765,000 | 20,533,060 | 5,875,336 | 341.59 | - | 100 | 80,800 |
![]() |
166 | HOT | ホイアン旅行サービス | 33.00 | 33.00 | 33.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 263,998 | 15.35 | 22.53 | - | - |
![]() |
167 | HPG | ホアファットグループ | 22.00 | 21.90 | 22.10 | 22.35 | 21.75 | -100 | -0.45% | 15,093,400 | 332,693,050 | 127,343,807 | 7,403.71 | 8.03 | 1,703,600 | 1,205,200 |
![]() |
168 | HPX | ハイファット投資 | 27.00 | 27.00 | 26.95 | 27.30 | 26.60 | 0 | 0.00% | 276,000 | 7,464,960 | 8,212,552 | 477.47 | 12.28 | - | 5,600 |
![]() |
169 | HQC | ホアンクアン不動産商業コンサルティング | 4.12 | 4.02 | 4.12 | 4.16 | 4.00 | -100 | -2.43% | 4,982,000 | 20,281,240 | 1,915,929 | 111.39 | 46.74 | 100 | 600 |
![]() |
170 | HRC | ホアビンゴム | 58.00 | 58.00 | 54.00 | 58.00 | 54.00 | 0 | 0.00% | 900 | 49,000 | 1,751,984 | 101.86 | 226.56 | - | - |
![]() |
171 | HSG | ホアセングループ | 16.90 | 17.20 | 16.80 | 17.85 | 16.80 | +300 | +1.78% | 8,853,300 | 154,400,980 | 8,487,889 | 493.48 | 20.98 | 4,000 | 142,900 |
![]() |
172 | HSL | ホンハ食品開発投資 | 6.18 | 6.10 | 6.18 | 6.20 | 5.75 | -80 | -1.29% | 177,500 | 1,077,330 | 196,220 | 11.41 | 2.27 | 10,000 | - |
![]() |
173 | HT1 | VICEMハティエンセメント | 15.60 | 15.10 | 15.90 | 15.90 | 15.00 | -500 | -3.21% | 644,400 | 10,028,900 | 5,762,008 | 335.00 | 7.78 | - | - |
![]() |
174 | HTI | IDICO開発投資 | 17.40 | 17.20 | 17.30 | 17.30 | 17.15 | -200 | -1.15% | 71,900 | 1,240,830 | 429,126 | 24.95 | 6.14 | 42,100 | 40,600 |
![]() |
175 | HTL | チュオンロン自動車・技術 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | 0.00% | 300 | 6,300 | 252,000 | 14.65 | 12.22 | - | - |
![]() |
176 | HTN | フンティン・インコンズ | 31.30 | 30.60 | 31.30 | 31.50 | 30.60 | -700 | -2.24% | 139,500 | 4,332,040 | 2,726,962 | 158.54 | 5.65 | 1,800 | 8,300 |
![]() |
177 | HTV | ハーティン運輸 | 12.45 | 12.40 | 12.45 | 12.45 | 12.30 | -50 | -0.40% | 5,700 | 70,740 | 162,490 | 9.45 | 5.56 | 3,100 | - |
![]() |
178 | HU1 | 第1HUD建設投資 | 8.80 | 8.71 | 9.19 | 9.19 | 8.70 | -90 | -1.02% | 8,500 | 74,340 | 87,100 | 5.06 | 10.48 | - | - |
![]() |
179 | HU3 | HUD第3建設投資 | 7.21 | 7.10 | 7.21 | 7.21 | 7.10 | -110 | -1.53% | 2,700 | 19,210 | 71,000 | 4.13 | 4.26 | - | - |
![]() |
180 | HUB | トゥアティエンフエ建設 | 23.90 | 23.50 | 23.50 | 23.90 | 23.10 | -400 | -1.67% | 6,300 | 147,820 | 447,847 | 26.04 | 5.60 | - | 600 |
![]() |
181 | HVH | HVCテクノロジー投資 | 6.43 | 6.43 | 6.40 | 6.50 | 6.26 | 0 | 0.00% | 61,600 | 388,760 | 237,588 | 13.81 | 2.81 | - | 3,000 |
![]() |
182 | HVN | ベトナム航空 | 15.75 | 15.45 | 15.80 | 16.00 | 15.45 | -300 | -1.90% | 697,100 | 10,954,170 | 34,212,390 | 1,989.09 | 9.34 | 2,600 | 11,200 |
![]() |
183 | HVX | ハイバンビセム・セメント | 4.12 | 4.11 | 4.23 | 4.30 | 4.00 | -10 | -0.24% | 9,600 | 39,860 | 170,669 | 9.92 | 33.69 | - | - |
![]() |
184 | IBC | エーパックス投資ホールディングス | 19.85 | 19.85 | 19.90 | 19.90 | 19.70 | 0 | 0.00% | 127,700 | 2,527,620 | 1,650,541 | 95.96 | 37.31 | - | 3,100 |
![]() |
185 | ICT | テレコム・インフォマティック | 16.85 | 16.80 | 16.85 | 16.90 | 16.70 | -50 | -0.30% | 15,100 | 254,620 | 540,708 | 31.44 | 6.02 | - | 300 |
![]() |
186 | IDI | 国際投資開発 | 20.15 | 18.75 | 20.20 | 20.40 | 18.75 | -1,400 | -6.95% | 5,019,000 | 96,487,650 | 4,268,336 | 248.16 | 12.06 | 15,800 | 25,000 |
![]() |
187 | IJC | ベカメックスIJC | 18.20 | 17.85 | 18.20 | 18.45 | 17.75 | -350 | -1.92% | 500,200 | 9,002,190 | 3,875,187 | 225.30 | 9.56 | - | 38,200 |
![]() |
188 | ILB | タンカン・ロンビンICD | 35.75 | 35.75 | 35.70 | 35.75 | 35.60 | 0 | 0.00% | 3,400 | 121,500 | 875,955 | 50.93 | 17.05 | - | - |
![]() |
189 | IMP | イメックスファーム医薬品 | 59.00 | 59.00 | 58.10 | 59.00 | 58.00 | 0 | 0.00% | 2,100 | 122,450 | 3,933,623 | 228.70 | 20.40 | - | - |
![]() |
190 | ITA | タンタオ不動産 | 7.70 | 7.70 | 7.70 | 8.00 | 7.66 | 0 | 0.00% | 7,472,600 | 58,361,020 | 7,225,076 | 420.06 | 35.65 | 32,100 | 270,100 |
![]() |
191 | ITC | イントレスコ不動産 | 9.40 | 9.40 | 9.60 | 9.60 | 9.00 | 0 | 0.00% | 331,900 | 3,112,950 | 819,812 | 47.66 | 5.53 | - | - |
![]() |
192 | ITD | ティエンフォン技術 | 11.45 | 11.45 | 11.90 | 11.90 | 11.00 | 0 | 0.00% | 58,900 | 667,810 | 243,558 | 14.16 | 12.89 | 100 | - |
![]() |
193 | JVC | 日越医療機器 | 5.05 | 4.79 | 4.95 | 5.02 | 4.75 | -260 | -5.15% | 998,300 | 4,871,680 | 538,876 | 31.33 | 191.60 | 2,900 | 31,100 |
![]() |
194 | KBC | キンバックシティーグループ | 32.50 | 31.80 | 32.45 | 32.80 | 31.00 | -700 | -2.15% | 1,756,400 | 55,999,980 | 24,409,831 | 1,419.18 | 16.27 | 9,700 | 82,300 |
![]() |
195 | KDC | キドグループ | 63.70 | 61.50 | 62.60 | 63.90 | 60.00 | -2,200 | -3.45% | 1,037,400 | 63,987,450 | 15,474,877 | 899.70 | 216.55 | - | 187,800 |
![]() |
196 | KDH | カンディエン不動産 | 35.80 | 35.20 | 35.80 | 36.00 | 35.20 | -600 | -1.68% | 536,000 | 19,033,050 | 22,631,385 | 1,315.78 | 20.83 | 33,600 | 238,700 |
![]() |
197 | KHG | カイホアンランドグループ | 7.38 | 7.20 | 7.50 | 7.50 | 7.10 | -180 | -2.44% | 647,700 | 4,712,840 | 3,190,725 | 185.51 | 84.71 | 7,000 | 17,300 |
![]() |
198 | KHP | カインホア電力 | 10.40 | 9.96 | 10.00 | 10.40 | 9.95 | -440 | -4.23% | 190,800 | 1,920,280 | 586,703 | 34.11 | 12.27 | 37,600 | 35,600 |
![]() |
199 | KMR | ミラエ | 4.48 | 4.37 | 4.48 | 4.52 | 4.35 | -110 | -2.46% | 75,700 | 335,910 | 248,556 | 14.45 | 71.64 | - | 3,500 |
![]() |
200 | KOS | コシ | 34.30 | 34.30 | 34.10 | 34.30 | 34.00 | 0 | 0.00% | 333,900 | 11,394,950 | 7,425,310 | 431.70 | 177.72 | - | - |
![]() |
201 | KPF | ホアンミン財政投資 | 10.50 | 10.50 | 9.84 | 10.50 | 9.78 | 0 | 0.00% | 23,400 | 236,560 | 639,106 | 37.16 | 6.34 | - | 900 |
![]() |
202 | KSB | ビンズオン建設鉱産 | 24.70 | 24.45 | 24.70 | 24.80 | 23.50 | -250 | -1.01% | 734,900 | 17,823,540 | 1,865,432 | 108.46 | 4.63 | - | - |
![]() |
203 | L10 | リラマ10機械 | 28.50 | 28.50 | 28.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 279,015 | 16.22 | 15.94 | - | - |
![]() |
204 | LAF | ロンアン食品加工商事 | 20.00 | 18.60 | 18.60 | 18.60 | 18.60 | -1,400 | -7.00% | 400 | 7,440 | 273,941 | 15.93 | 15.32 | - | - |
![]() |
205 | LBM | ラムドン鉱産建設資材 | 92.70 | 91.90 | 96.00 | 96.00 | 86.50 | -800 | -0.86% | 2,600 | 233,200 | 919,000 | 53.43 | 14.82 | 1,300 | - |
![]() |
206 | LCG | 第16リコジ建設 | 10.25 | 9.95 | 10.25 | 10.35 | 9.94 | -300 | -2.93% | 2,146,500 | 21,710,380 | 1,715,425 | 99.73 | 5.95 | - | 3,000 |
![]() |
207 | LCM | ラオカイ鉱産採掘加工 | 3.09 | 3.30 | 3.07 | 3.30 | 2.94 | +210 | +6.80% | 237,400 | 780,430 | 81,288 | 4.73 | - | - | 2,500 |
![]() |
208 | LDG | LDG投資 | 9.23 | 9.02 | 9.30 | 9.39 | 8.95 | -210 | -2.28% | 2,661,100 | 24,434,500 | 2,159,814 | 125.57 | 3.48 | 12,900 | 21,500 |
![]() |
209 | LEC | 中部電力不動産 | 8.55 | 8.00 | 9.13 | 9.13 | 7.96 | -550 | -6.43% | 2,700 | 22,760 | 208,800 | 12.14 | - | - | - |
![]() |
210 | LGC | CII道路橋梁投資 | 41.90 | 41.90 | 41.90 | 0.00 | 0.00 | 0 | 0.00% | - | - | 8,080,615 | 469.80 | 23.61 | - | - |
![]() |
211 | LGL | ロンザン都市開発投資 | 5.05 | 5.00 | 5.07 | 5.25 | 5.00 | -50 | -0.99% | 51,500 | 258,940 | 257,486 | 14.97 | 4.57 | - | 2,500 |
![]() |
212 | LHG | ロンハウ工業団地 | 32.00 | 31.60 | 31.75 | 32.80 | 31.60 | -400 | -1.25% | 163,400 | 5,247,990 | 1,580,380 | 91.88 | 12.37 | 4,200 | 17,500 |
![]() |
213 | LIX | LIX洗剤 | 43.00 | 43.00 | 43.00 | 43.00 | 42.50 | 0 | 0.00% | 8,600 | 369,700 | 1,393,200 | 81.00 | 8.67 | 5,100 | 2,200 |
![]() |
214 | LM8 | リラマ18機械 | 11.90 | 11.40 | 11.70 | 11.70 | 11.35 | -500 | -4.20% | 9,100 | 103,920 | 107,031 | 6.22 | 14.30 | - | - |
![]() |
215 | LPB | リエンベトポストバンク | 13.60 | 13.60 | 13.65 | 14.10 | 13.55 | 0 | 0.00% | 10,476,500 | 144,574,770 | 20,448,770 | 1,188.88 | 8.56 | 68,400 | 124,900 |
![]() |
216 | LSS | ラムソン製糖 | 9.74 | 9.54 | 9.70 | 9.73 | 9.53 | -200 | -2.05% | 106,300 | 1,022,120 | 667,800 | 38.83 | 75.71 | - | - |
![]() |
217 | MBB | 軍隊銀行 | 24.60 | 25.45 | 24.65 | 25.80 | 24.50 | +850 | +3.46% | 16,498,500 | 415,775,000 | 96,158,289 | 5,590.60 | 7.08 | 5,963,700 | 5,959,000 |
![]() |
218 | MCG | ベトナムM&E建設 | 3.85 | 3.73 | 3.85 | 3.89 | 3.70 | -120 | -3.12% | 174,000 | 654,040 | 194,147 | 11.29 | 17.11 | 1,000 | 6,800 |
![]() |
219 | MCP | ミィチャウ包装印刷 | 27.50 | 26.55 | 25.60 | 27.00 | 25.60 | -950 | -3.45% | 3,100 | 79,710 | 399,647 | 23.24 | 402.27 | - | - |
![]() |
220 | MDG | ミエンドン | 17.00 | 16.20 | 17.55 | 17.70 | 16.20 | -800 | -4.71% | 500 | 8,390 | 167,261 | 9.72 | 14.17 | - | - |
![]() |
221 | MHC | MHC | 5.98 | 5.99 | 5.80 | 6.00 | 5.80 | +10 | +0.17% | 194,000 | 1,156,200 | 248,027 | 14.42 | 25.60 | - | 1,600 |
![]() |
222 | MIG | 軍隊保険 | 24.65 | 23.05 | 24.70 | 24.70 | 22.95 | -1,600 | -6.49% | 1,510,200 | 35,900,060 | 3,790,573 | 220.38 | 19.05 | 14,200 | 54,300 |
![]() |
223 | MSB | マリタイムバンク | 17.10 | 17.30 | 17.20 | 17.50 | 17.10 | +200 | +1.17% | 1,664,900 | 28,712,020 | 26,425,750 | 1,536.38 | 17.82 | - | 425,000 |
![]() |
224 | MSH | ソンホン縫製 | 48.10 | 45.00 | 48.10 | 48.10 | 45.00 | -3,100 | -6.44% | 111,900 | 5,139,610 | 3,375,635 | 196.26 | 4.94 | - | 5,300 |
![]() |
225 | MSN | マサングループ | 107.70 | 102.00 | 107.90 | 108.50 | 102.00 | -5,700 | -5.29% | 942,500 | 98,819,840 | 145,219,928 | 8,443.02 | 21.40 | 277,300 | 624,500 |
![]() |
226 | MWG | テーゾイジードン投資 | 67.80 | 65.50 | 67.80 | 67.80 | 64.00 | -2,300 | -3.39% | 3,983,400 | 262,941,620 | 95,872,981 | 5,574.01 | 7.56 | 1,206,000 | 1,483,000 |
![]() |
227 | NAF | ナフーズグループ | 11.65 | 11.60 | 11.85 | 11.85 | 11.40 | -50 | -0.43% | 45,500 | 524,580 | 586,543 | 34.10 | 18.62 | - | 3,700 |
![]() |
228 | NAV | ナムベト建設資材 | 21.75 | 21.60 | 22.10 | 22.10 | 20.25 | -150 | -0.69% | 6,100 | 126,070 | 172,800 | 10.05 | 12.49 | - | 2,000 |
![]() |
229 | NBB | 577不動産 | 15.80 | 15.15 | 15.60 | 15.80 | 15.05 | -650 | -4.11% | 455,200 | 6,989,300 | 1,517,421 | 88.22 | 4.36 | 200 | 31,400 |
![]() |
230 | NCT | ノイバイ貨物サービス | 95.60 | 96.10 | 96.10 | 97.20 | 93.00 | +500 | +0.52% | 12,500 | 1,180,000 | 2,514,527 | 146.19 | 11.94 | - | 3,200 |
![]() |
231 | NHA | ハノイ南部住宅都市投資開発 | 19.20 | 18.75 | 19.90 | 19.90 | 18.65 | -450 | -2.34% | 60,400 | 1,146,170 | 790,772 | 45.98 | 4.79 | 500 | 3,900 |
![]() |
232 | NHH | ハノイ・プラスチック | 13.05 | 12.75 | 12.90 | 13.30 | 12.75 | -300 | -2.30% | 92,800 | 1,195,830 | 929,220 | 54.02 | 7.69 | 400 | 2,600 |
![]() |
233 | NHT | ナムホア製造貿易 | 24.00 | 23.90 | 23.05 | 23.90 | 23.00 | -100 | -0.42% | 6,200 | 143,020 | 441,300 | 25.66 | 4.95 | - | - |
![]() |
234 | NKG | ナムキム鉄鋼 | 18.70 | 18.70 | 18.55 | 19.45 | 18.50 | 0 | 0.00% | 12,392,900 | 235,508,710 | 4,923,295 | 286.24 | 71.92 | 365,800 | - |
![]() |
235 | NLG | ナムロン投資 | 35.50 | 35.45 | 36.00 | 36.00 | 34.70 | -50 | -0.14% | 1,010,700 | 35,696,450 | 13,575,223 | 789.26 | 7.91 | 53,000 | 69,100 |
![]() |
236 | NNC | ヌイニョー石材 | 17.00 | 17.10 | 16.50 | 17.10 | 16.50 | +100 | +0.59% | 8,100 | 133,810 | 374,832 | 21.79 | 3.32 | 100 | - |
![]() |
237 | NSC | 中央種苗 | 92.30 | 92.70 | 94.00 | 94.00 | 90.20 | +400 | +0.43% | 6,500 | 600,890 | 1,629,158 | 94.72 | 8.07 | 5,000 | - |
![]() |
238 | NT2 | ペトロベトナム・第2ニョンチャック電力 | 24.90 | 23.20 | 24.60 | 24.80 | 23.20 | -1,700 | -6.83% | 3,702,300 | 87,457,880 | 6,678,724 | 388.30 | 9.13 | 34,400 | 174,200 |
![]() |
239 | NTL | トゥリエム都市開発 | 25.00 | 24.60 | 25.00 | 25.00 | 24.10 | -400 | -1.60% | 162,600 | 3,991,310 | 1,500,353 | 87.23 | 6.90 | 1,000 | 1,100 |
![]() |
240 | NVL | ノバランド不動産投資グループ | 74.00 | 73.50 | 74.10 | 74.80 | 73.10 | -500 | -0.68% | 1,777,900 | 130,607,450 | 143,312,785 | 8,332.14 | 20.54 | 39,800 | 352,800 |
![]() |
241 | NVT | ニンバンベイ不動産 | 12.70 | 12.20 | 12.05 | 12.90 | 12.05 | -500 | -3.94% | 11,400 | 139,810 | 1,104,100 | 64.19 | 41.22 | - | 1,000 |
![]() |
242 | OCB | フオンドン銀行 | 17.05 | 17.10 | 17.15 | 17.30 | 16.80 | +50 | +0.29% | 1,226,300 | 20,927,020 | 23,424,997 | 1,361.92 | 5.24 | 12,500 | 300 |
![]() |
243 | OGC | オーシャンインベストメントグループ | 13.70 | 12.90 | 13.70 | 13.95 | 12.90 | -800 | -5.84% | 714,700 | 9,648,010 | 3,870,000 | 225.00 | 51.81 | 4,800 | - |
![]() |
244 | OPC | OPC製薬 | 56.00 | 56.00 | 55.00 | 56.00 | 55.00 | 0 | 0.00% | 14,100 | 784,650 | 1,488,328 | 86.53 | 16.47 | - | - |
![]() |
245 | ORS | ティエンフォン証券 | 15.20 | 14.65 | 15.20 | 15.25 | 14.65 | -550 | -3.62% | 1,082,500 | 16,111,340 | 2,930,000 | 170.35 | 10.05 | - | - |
![]() |
246 | PAC | サザンバッテリー | 36.60 | 35.95 | 34.10 | 35.95 | 34.10 | -650 | -1.78% | 400 | 13,890 | 1,670,658 | 97.13 | 11.14 | 100 | - |
![]() |
247 | PAN | パングループ | 20.90 | 20.10 | 20.75 | 21.10 | 20.00 | -800 | -3.83% | 1,217,900 | 24,998,210 | 4,198,784 | 244.12 | 13.51 | - | 700 |
![]() |
248 | PC1 | PC1グループ | 38.50 | 35.95 | 38.50 | 38.55 | 35.85 | -2,550 | -6.62% | 3,956,700 | 145,418,500 | 8,453,989 | 491.51 | 16.01 | 3,000 | 5,100 |
![]() |
249 | PDN | ドンナイポート | 101.60 | 101.60 | 101.60 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,881,831 | 109.41 | 15.74 | - | - |
![]() |
250 | PDR | ファットダット不動産開発 | 51.60 | 52.00 | 51.70 | 52.20 | 51.50 | +400 | +0.78% | 1,073,100 | 55,666,400 | 34,925,603 | 2,030.56 | 20.52 | 8,700 | 16,000 |
![]() |
251 | PET | ペトロベトナム総合サービス | 35.10 | 32.75 | 35.10 | 35.30 | 32.70 | -2,350 | -6.70% | 728,900 | 24,681,070 | 2,942,176 | 171.06 | 24.75 | - | - |
![]() |
252 | PGC | ペトロリメックスガス | 19.05 | 18.50 | 18.20 | 18.60 | 18.20 | -550 | -2.89% | 7,900 | 146,050 | 1,116,277 | 64.90 | 8.33 | 600 | - |
![]() |
253 | PGD | ペトロベトナム低圧ガス販売 | 31.20 | 31.20 | 31.20 | 31.30 | 31.00 | 0 | 0.00% | 8,500 | 264,160 | 2,807,940 | 163.25 | 12.65 | - | - |
![]() |
254 | PGI | ペトロリメックス保険 | 27.20 | 27.40 | 27.00 | 27.40 | 27.00 | +200 | +0.74% | 13,300 | 361,770 | 3,038,572 | 176.66 | 16.10 | 1,200 | - |
![]() |
255 | PGV | 第3発電総公社 | 25.90 | 25.50 | 26.00 | 26.00 | 24.90 | -400 | -1.54% | 3,700 | 93,570 | 28,648,435 | 1,665.61 | 25.71 | 500 | 600 |
![]() |
256 | PHC | フックフン建設 | 7.52 | 7.36 | 7.50 | 7.50 | 7.30 | -160 | -2.13% | 79,300 | 585,050 | 373,019 | 21.69 | 2.74 | 6,000 | 10,700 |
![]() |
257 | PHR | フオックホアゴム | 62.00 | 61.60 | 62.30 | 63.40 | 61.60 | -400 | -0.65% | 315,100 | 19,618,550 | 8,346,751 | 485.28 | 21.52 | 4,500 | 700 |
![]() |
258 | PIT | ペトロリメックス通商 | 6.91 | 6.90 | 6.91 | 7.29 | 6.61 | -10 | -0.14% | 3,900 | 26,600 | 98,051 | 5.70 | 14.65 | - | - |
![]() |
259 | PJT | ペトロリメックス・タンカー | 10.65 | 10.90 | 10.65 | 10.90 | 10.65 | +250 | +2.35% | 400 | 4,300 | 251,144 | 14.60 | 5.78 | - | - |
![]() |
260 | PLP | ファレ・プラスチック製造技術 | 7.33 | 7.03 | 7.31 | 7.33 | 7.03 | -300 | -4.09% | 199,300 | 1,444,800 | 421,799 | 24.52 | 3.19 | - | 18,100 |
![]() |
261 | PLX | ペトロリメックス | 40.35 | 40.15 | 40.80 | 40.85 | 40.00 | -200 | -0.50% | 313,200 | 12,674,430 | 51,014,278 | 2,965.95 | 12.68 | 5,900 | 28,600 |
![]() |
262 | PMG | 中部ペトロ生産投資 | 14.10 | 13.40 | 13.90 | 13.90 | 13.40 | -700 | -4.96% | 500 | 6,800 | 620,906 | 36.10 | 9.50 | - | - |
![]() |
263 | PNC | フオンナム総合出版 | 10.40 | 10.40 | 10.40 | 0.00 | 0.00 | 0 | 0.00% | - | - | 112,313 | 6.53 | 8.02 | - | - |
![]() |
264 | PNJ | フーニュアン・ジュエリー | 123.80 | 118.60 | 123.80 | 123.80 | 115.20 | -5,200 | -4.20% | 1,575,700 | 186,716,780 | 28,744,674 | 1,671.20 | 24.22 | 100,600 | 97,400 |
![]() |
265 | POM | ポミナ鉄鋼 | 7.01 | 7.09 | 7.00 | 7.10 | 7.00 | +80 | +1.14% | 136,000 | 960,030 | 1,974,874 | 114.82 | - | - | - |
![]() |
266 | POW | PVパワー | 13.50 | 13.00 | 13.50 | 13.60 | 12.80 | -500 | -3.70% | 21,074,400 | 277,998,700 | 30,444,331 | 1,770.02 | 12.65 | 34,800 | 303,500 |
![]() |
267 | PPC | ファーライ火力発電 | 17.55 | 17.50 | 17.60 | 17.70 | 17.50 | -50 | -0.28% | 82,200 | 1,442,490 | 5,610,728 | 326.21 | 4.45 | 17,800 | 2,000 |
![]() |
268 | PSH | ナムソンハウ石油 | 12.15 | 11.35 | 11.40 | 11.75 | 11.30 | -800 | -6.58% | 214,600 | 2,456,950 | 1,432,027 | 83.26 | 14.00 | - | - |
![]() |
269 | PTB | フータイ | 60.90 | 60.00 | 60.50 | 61.90 | 59.00 | -900 | -1.48% | 189,700 | 11,373,860 | 4,082,304 | 237.34 | 6.59 | 3,000 | 18,300 |
![]() |
270 | PTC | ICAPITAL投資 | 9.52 | 10.15 | 10.15 | 10.15 | 10.15 | +630 | +6.62% | 120,400 | 1,222,060 | 326,745 | 19.00 | 2.64 | - | - |
![]() |
271 | PTL | ビクトリーキャピタル | 4.30 | 4.30 | 4.30 | 4.60 | 4.00 | 0 | 0.00% | 223,400 | 971,720 | 425,120 | 24.72 | 477.78 | - | 6,000 |
![]() |
272 | PVD | ペトロベトナム・ドリリング | 17.10 | 16.60 | 17.30 | 17.40 | 16.60 | -500 | -2.92% | 3,638,600 | 61,774,960 | 8,388,823 | 487.72 | 54.61 | 5,100 | - |
![]() |
273 | PVT | ペトロベトナム運輸 | 20.50 | 20.25 | 20.50 | 20.80 | 20.00 | -250 | -1.22% | 2,889,000 | 59,053,530 | 6,553,938 | 381.04 | 8.73 | 343,700 | 2,400 |
![]() |
274 | QBS | クアンビン輸出入 | 4.00 | 3.87 | 4.00 | 4.01 | 3.87 | -130 | -3.25% | 274,200 | 1,085,260 | 268,307 | 15.60 | - | - | - |
![]() |
275 | QCG | クオッククオン・ザライ | 7.50 | 7.20 | 7.45 | 7.49 | 7.20 | -300 | -4.00% | 91,700 | 669,690 | 1,980,930 | 115.17 | 33.64 | - | 5,100 |
![]() |
276 | RAL | ランドン電球・魔法瓶 | 91.40 | 85.40 | 91.40 | 91.50 | 85.10 | -6,000 | -6.56% | 119,200 | 10,446,780 | 1,959,710 | 113.94 | 7.85 | 200 | - |
![]() |
277 | RDP | ランドンホールディング | 8.33 | 7.80 | 8.30 | 8.50 | 7.80 | -530 | -6.36% | 6,400 | 53,840 | 382,744 | 22.25 | 6.74 | - | - |
![]() |
278 | REE | リー冷蔵電気工業 | 85.00 | 79.10 | 85.30 | 85.30 | 79.10 | -5,900 | -6.94% | 1,849,400 | 150,426,230 | 28,112,343 | 1,634.44 | 14.96 | 24,400 | - |
![]() |
279 | ROS | FLCファロス建設 | 3.06 | 3.27 | 3.27 | 3.27 | 3.06 | +210 | +6.86% | 18,845,500 | 61,524,590 | 1,856,046 | 107.91 | 10.41 | 128,000 | 106,100 |
![]() |
280 | S4A | セサン4A水力発電所 | 36.50 | 36.70 | 36.50 | 36.80 | 36.50 | +200 | +0.55% | 600 | 22,030 | 1,548,740 | 90.04 | 13.65 | 500 | - |
![]() |
281 | SAB | サイゴンビール・アルコール飲料 | 153.50 | 150.80 | 154.80 | 154.90 | 150.80 | -2,700 | -1.76% | 151,300 | 22,891,450 | 96,705,203 | 5,622.40 | 20.17 | 20,100 | 127,400 |
![]() |
282 | SAM | サコム開発投資 | 11.05 | 10.60 | 11.15 | 11.15 | 10.60 | -450 | -4.07% | 1,035,500 | 11,164,890 | 3,872,742 | 225.16 | 34.30 | - | 73,000 |
![]() |
283 | SAV | サビメックス商事 | 18.30 | 18.00 | 17.80 | 18.00 | 17.60 | -300 | -1.64% | 2,200 | 38,990 | 323,413 | 18.80 | 9.36 | - | 800 |
![]() |
284 | SBA | ソンバ水力発電 | 22.40 | 22.70 | 22.40 | 22.70 | 22.05 | +300 | +1.34% | 91,200 | 2,039,930 | 1,368,473 | 79.56 | 13.99 | - | 1,300 |
![]() |
285 | SBT | タインタインコン・ビエンホア製糖 | 17.90 | 17.20 | 17.95 | 17.95 | 17.20 | -700 | -3.91% | 1,164,600 | 20,397,000 | 10,821,395 | 629.15 | 39.36 | 6,700 | - |
![]() |
286 | SBV | サイアムブラザーズベトナム | 14.10 | 14.20 | 14.35 | 14.35 | 14.00 | +100 | +0.71% | 19,600 | 277,090 | 388,000 | 22.56 | 6.80 | - | - |
![]() |
287 | SC5 | 第5建設 | 17.65 | 17.55 | 17.75 | 17.75 | 17.55 | -100 | -0.57% | 500 | 8,810 | 262,960 | 15.29 | 7.79 | - | - |
![]() |
288 | SCD | チュオンズオン飲料 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | 0.00% | 1,300 | 24,310 | 158,532 | 9.22 | 10.62 | - | - |
![]() |
289 | SCR | サコムリアル不動産 | 9.46 | 9.05 | 9.56 | 9.58 | 9.00 | -410 | -4.33% | 2,181,700 | 20,303,230 | 3,315,525 | 192.76 | 12.08 | - | 198,500 |
![]() |
290 | SCS | サイゴン貨物サービス | 154.90 | 153.50 | 154.00 | 155.70 | 153.00 | -1,400 | -0.90% | 16,400 | 2,527,340 | 7,789,465 | 452.88 | 16.49 | 1,000 | 6,200 |
![]() |
291 | SFC | サイゴン燃料販売 | 22.50 | 22.50 | 22.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 252,783 | 14.70 | 11.79 | - | - |
![]() |
292 | SFG | 南部肥料 | 13.35 | 13.60 | 12.75 | 13.75 | 12.45 | +250 | +1.87% | 8,900 | 114,090 | 651,404 | 37.87 | 425.00 | - | - |
![]() |
293 | SFI | サフィ運輸代理 | 60.90 | 60.00 | 60.90 | 60.90 | 59.10 | -900 | -1.48% | 4,200 | 252,000 | 841,383 | 48.92 | 19.18 | - | - |
![]() |
294 | SGN | サイゴングランドサービス | 67.90 | 67.10 | 67.00 | 67.90 | 67.00 | -800 | -1.18% | 2,100 | 141,830 | 2,250,104 | 130.82 | 6.65 | - | - |
![]() |
295 | SGR | サイゴン不動産 | 17.30 | 17.10 | 17.60 | 17.60 | 17.10 | -200 | -1.16% | 12,600 | 215,980 | 1,026,000 | 59.65 | 8.75 | - | - |
![]() |
296 | SGT | サイゴン通信技術 | 25.80 | 24.65 | 25.05 | 25.10 | 24.65 | -1,150 | -4.46% | 23,300 | 577,740 | 1,824,140 | 106.05 | 166.55 | - | - |
![]() |
297 | SHA | ソンハ・サイゴン | 5.30 | 5.23 | 5.30 | 5.37 | 5.20 | -70 | -1.32% | 36,800 | 193,680 | 174,926 | 10.17 | 4.74 | - | - |
![]() |
298 | SHB | サイゴンハノイ銀行 | 13.60 | 13.80 | 13.60 | 14.15 | 13.60 | +200 | +1.47% | 8,623,000 | 119,826,890 | 36,802,856 | 2,139.70 | 7.30 | 80,900 | 25,800 |
![]() |
299 | SHI | ソンハ・インターナショナルステンレス | 15.00 | 15.05 | 14.90 | 15.05 | 14.75 | +50 | +0.33% | 562,900 | 8,375,640 | 2,255,529 | 131.14 | 13.25 | - | 7,100 |
![]() |
300 | SHP | 南部水力発電 | 28.20 | 27.90 | 28.00 | 28.20 | 27.00 | -300 | -1.06% | 4,300 | 119,140 | 2,823,657 | 164.17 | 12.57 | 300 | - |
![]() |
301 | SII | サイゴン水インフラ | 16.20 | 15.45 | 15.30 | 15.45 | 15.10 | -750 | -4.63% | 5,000 | 75,720 | 997,330 | 57.98 | 20.38 | - | - |
![]() |
302 | SJD | カンドン水力発電 | 17.15 | 17.10 | 17.15 | 17.20 | 17.00 | -50 | -0.29% | 48,100 | 820,760 | 1,179,876 | 68.60 | 7.68 | 600 | 10,800 |
![]() |
303 | SJF | サンスター投資 | 6.09 | 5.90 | 6.10 | 6.15 | 5.67 | -190 | -3.12% | 720,900 | 4,281,240 | 467,280 | 27.17 | 92.19 | 5,600 | 36,500 |
![]() |
304 | SJS | ソンダ都市投資開発 | 72.00 | 71.90 | 69.20 | 71.90 | 69.20 | -100 | -0.14% | 3,000 | 210,750 | 8,189,229 | 476.12 | 78.07 | - | 200 |
![]() |
305 | SKG | スーパードン・キエンザン高速船 | 15.10 | 15.80 | 15.00 | 16.15 | 14.65 | +700 | +4.64% | 3,181,800 | 48,018,790 | 1,000,641 | 58.18 | 9.90 | 6,800 | 81,500 |
![]() |
306 | SMA | サイゴン部品設備 | 8.15 | 8.00 | 8.01 | 8.01 | 8.00 | -150 | -1.84% | 2,200 | 17,600 | 162,823 | 9.47 | 11.83 | - | - |
![]() |
307 | SMB | サイゴンビール中部 | 40.80 | 41.00 | 40.20 | 41.00 | 40.10 | +200 | +0.49% | 2,400 | 96,800 | 1,223,713 | 71.15 | 6.35 | 700 | 700 |
![]() |
308 | SMC | SMC投資貿易 | 18.05 | 18.10 | 18.40 | 18.40 | 17.75 | +50 | +0.28% | 71,000 | 1,275,980 | 1,323,234 | 76.93 | 12.02 | - | 4,400 |
![]() |
309 | SPM | S.P.M製薬 | 19.10 | 19.10 | 19.10 | 0.00 | 0.00 | 0 | 0.00% | - | - | 263,007 | 15.29 | 29.34 | - | - |
![]() |
310 | SRC | サオバンゴムタイヤ | 16.65 | 16.55 | 16.05 | 16.55 | 16.00 | -100 | -0.60% | 500 | 8,130 | 464,449 | 27.00 | 11.23 | - | - |
![]() |
311 | SRF | 冷蔵技術 | 12.85 | 12.40 | 12.40 | 12.80 | 12.40 | -450 | -3.50% | 500 | 6,240 | 418,956 | 24.36 | 7.40 | - | - |
![]() |
312 | SSB | シーバンク | 31.65 | 31.70 | 31.75 | 31.75 | 31.40 | +50 | +0.16% | 1,657,200 | 52,347,010 | 62,794,530 | 3,650.84 | 23.94 | - | 1,600 |
![]() |
313 | SSC | 南部種苗 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0 | 0.00% | 200 | 7,280 | 483,093 | 28.09 | 7.18 | - | - |
![]() |
314 | SSI | SSI証券 | 20.20 | 19.70 | 20.15 | 20.35 | 19.70 | -500 | -2.48% | 14,220,100 | 284,903,230 | 19,557,389 | 1,137.06 | 11.85 | 52,000 | 682,900 |
![]() |
315 | ST8 | シィウタインコピー販売 | 17.50 | 17.70 | 17.10 | 17.70 | 17.10 | +200 | +1.14% | 3,000 | 52,400 | 455,260 | 26.47 | 22.15 | - | - |
![]() |
316 | STB | サコムバンク | 22.35 | 23.05 | 22.40 | 23.60 | 22.35 | +700 | +3.13% | 30,049,300 | 689,988,820 | 43,454,222 | 2,526.41 | 20.60 | 1,744,100 | 816,400 |
![]() |
317 | STG | 南部運輸倉庫 | 29.80 | 30.40 | 28.90 | 31.75 | 28.90 | +600 | +2.01% | 5,400 | 156,500 | 2,986,902 | 173.66 | 27.71 | - | - |
![]() |
318 | STK | センチュリー合成繊維 | 49.20 | 48.80 | 49.20 | 52.00 | 48.00 | -400 | -0.81% | 5,600 | 283,620 | 3,327,442 | 193.46 | 15.43 | 3,200 | 100 |
![]() |
319 | SVC | サイゴン総合サービス | 102.70 | 102.70 | 102.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 3,420,940 | 198.89 | 18.55 | - | - |
![]() |
320 | SVD | ブーダン投資貿易 | 5.74 | 5.60 | 5.74 | 5.79 | 5.55 | -140 | -2.44% | 43,900 | 247,670 | 144,480 | 8.40 | 0.52 | 500 | - |
![]() |
321 | SVI | ビエンホア包装 | 77.10 | 71.80 | 71.80 | 71.80 | 71.80 | -5,300 | -6.87% | 200 | 14,360 | 921,369 | 53.57 | 7.41 | 100 | - |
![]() |
322 | SVT | サイゴン・ビエンドン技術 | 12.40 | 12.10 | 12.70 | 12.70 | 12.10 | -300 | -2.42% | 4,100 | 50,570 | 140,113 | 8.15 | 12.22 | - | 400 |
![]() |
323 | SZC | ソナデジ・チャウドゥック・ホールディングス | 45.05 | 41.95 | 45.05 | 45.45 | 41.95 | -3,100 | -6.88% | 487,000 | 21,255,990 | 4,195,000 | 243.90 | 36.80 | 1,200 | 101,800 |
![]() |
324 | SZL | ソナデジ・ロンタイン | 55.00 | 55.80 | 52.70 | 56.70 | 52.60 | +800 | +1.45% | 1,600 | 86,200 | 1,015,052 | 59.01 | 12.32 | - | - |
![]() |
325 | TBC | タックバー水力発電 | 30.00 | 30.50 | 30.00 | 30.50 | 30.00 | +500 | +1.67% | 600 | 18,090 | 1,936,750 | 112.60 | 15.28 | 500 | - |
![]() |
326 | TCB | テクコムバンク | 36.35 | 37.75 | 36.60 | 38.25 | 36.35 | +1,400 | +3.85% | 10,888,900 | 409,073,910 | 132,537,034 | 7,705.64 | 13.15 | - | - |
![]() |
327 | TCD | 運輸工業開発投資 | 10.40 | 10.00 | 10.40 | 10.40 | 9.99 | -400 | -3.85% | 365,500 | 3,714,080 | 2,244,183 | 130.48 | 5.25 | 5,700 | 36,600 |
![]() |
328 | TCH | ホアンフイ投資金融サービス | 11.05 | 10.60 | 11.05 | 11.10 | 10.60 | -450 | -4.07% | 2,952,100 | 32,058,120 | 7,083,088 | 411.81 | 5.93 | 100 | 180,600 |
![]() |
329 | TCL | タンカン倉庫・運輸 | 35.30 | 35.05 | 35.50 | 35.50 | 35.00 | -250 | -0.71% | 45,000 | 1,581,660 | 1,057,053 | 61.46 | 10.07 | 6,700 | 27,100 |
![]() |
330 | TCM | タインコン縫製商業投資 | 45.80 | 44.95 | 45.85 | 45.90 | 44.25 | -850 | -1.86% | 373,000 | 16,694,880 | 3,683,503 | 214.16 | 14.20 | 400 | 1,000 |
![]() |
331 | TCO | ズエンハイ輸送 | 9.91 | 10.10 | 10.00 | 10.20 | 9.89 | +190 | +1.92% | 219,200 | 2,194,730 | 188,981 | 10.99 | 10.62 | - | 1,700 |
![]() |
332 | TCR | タイセラ・タイル | 4.20 | 4.47 | 4.45 | 4.47 | 4.27 | +270 | +6.43% | 12,400 | 54,180 | 203,050 | 11.81 | 24.97 | - | - |
![]() |
333 | TCT | バー山・タイニンロープウェイ | 37.40 | 37.60 | 37.40 | 38.70 | 36.80 | +200 | +0.53% | 1,600 | 60,500 | 480,829 | 27.96 | 7.16 | 1,100 | - |
![]() |
334 | TDC | ビンズオン建設資材開発販売 | 11.10 | 10.80 | 11.10 | 11.10 | 10.80 | -300 | -2.70% | 89,500 | 983,070 | 1,080,000 | 62.79 | 8.39 | - | 11,200 |
![]() |
335 | TDG | タイズオン石油 | 5.70 | 5.64 | 5.35 | 5.68 | 5.35 | -60 | -1.05% | 142,600 | 785,810 | 94,583 | 5.50 | 25.99 | - | - |
![]() |
336 | TDH | トゥドゥック住宅開発 | 6.14 | 5.82 | 6.14 | 6.28 | 5.82 | -320 | -5.21% | 179,000 | 1,086,340 | 655,639 | 38.12 | 4.56 | - | 3,000 |
![]() |
337 | TDM | トゥーザウモット給水 | 40.90 | 39.35 | 40.80 | 40.80 | 38.05 | -1,550 | -3.79% | 450,100 | 17,865,890 | 3,935,000 | 228.78 | 19.96 | - | 10,600 |
![]() |
338 | TDP | トゥアンドゥックECO | 25.95 | 27.70 | 24.50 | 27.70 | 24.40 | +1,750 | +6.74% | 26,400 | 690,810 | 1,667,842 | 96.97 | 14.56 | - | - |
![]() |
339 | TDW | トゥドゥック給水 | 43.00 | 43.05 | 43.00 | 43.05 | 43.00 | +50 | +0.12% | 14,200 | 610,830 | 365,925 | 21.27 | 18.78 | 9,600 | 14,200 |
![]() |
340 | TEG | チュオンタイン不動産建設 | 9.30 | 9.20 | 9.30 | 9.40 | 8.90 | -100 | -1.08% | 538,100 | 4,979,700 | 603,444 | 35.08 | 75.41 | - | - |
![]() |
341 | TGG | ルイスキャピタル | 6.45 | 6.15 | 6.46 | 6.60 | 6.12 | -300 | -4.65% | 781,400 | 4,958,980 | 167,895 | 9.76 | 219.64 | - | - |
![]() |
342 | THG | ティエンザン建設投資 | 50.60 | 47.10 | 50.90 | 50.90 | 47.10 | -3,500 | -6.92% | 55,300 | 2,667,440 | 940,299 | 54.67 | 6.20 | - | 2,500 |
![]() |
343 | THI | 電気設備 | 24.05 | 24.50 | 24.00 | 24.50 | 24.00 | +450 | +1.87% | 600 | 14,600 | 1,195,600 | 69.51 | 6.73 | 400 | - |
![]() |
344 | TIP | ティンギア工業団地開発 | 24.30 | 23.50 | 24.15 | 24.20 | 23.50 | -800 | -3.29% | 33,400 | 793,230 | 611,074 | 35.53 | 7.04 | - | 1,800 |
![]() |
345 | TIX | タンビン商事 | 32.70 | 32.70 | 32.70 | 0.00 | 0.00 | 0 | 0.00% | - | - | 981,000 | 57.03 | 10.11 | - | - |
![]() |
346 | TLD | タンロン都市開発・建設投資 | 5.70 | 5.56 | 5.70 | 5.70 | 5.55 | -140 | -2.46% | 43,800 | 245,720 | 237,704 | 13.82 | 7.68 | - | 3,200 |
![]() |
347 | TLG | ティエンロン文房具グループ | 48.30 | 47.80 | 48.35 | 48.50 | 47.80 | -500 | -1.04% | 39,300 | 1,887,350 | 3,718,575 | 216.20 | 11.70 | 200 | 3,000 |
![]() |
348 | TLH | ティエンレン鉄鋼グループ | 9.05 | 9.11 | 9.06 | 9.33 | 9.00 | +60 | +0.66% | 706,100 | 6,465,460 | 930,228 | 54.08 | - | 5,500 | 3,700 |
![]() |
349 | TMP | タックモ水力発電 | 53.60 | 54.10 | 54.00 | 54.10 | 54.00 | +500 | +0.93% | 400 | 21,610 | 3,787,000 | 220.17 | 10.10 | 300 | - |
![]() |
350 | TMS | トランシメックス | 81.10 | 81.40 | 80.10 | 81.80 | 79.70 | +300 | +0.37% | 22,400 | 1,819,850 | 8,616,998 | 500.99 | - | - | 600 |
![]() |
351 | TMT | TMT自動車 | 21.90 | 21.45 | 22.30 | 22.30 | 21.20 | -450 | -2.05% | 39,900 | 866,350 | 791,033 | 45.99 | 204.29 | - | - |
![]() |
352 | TN1 | TNSホールディングス | 26.00 | 24.20 | 26.00 | 26.00 | 24.20 | -1,800 | -6.92% | 11,300 | 278,980 | 1,045,152 | 60.76 | 2.87 | - | - |
![]() |
353 | TNA | ティエンナム商事 | 9.37 | 9.26 | 9.30 | 9.30 | 9.12 | -110 | -1.17% | 45,800 | 423,470 | 455,882 | 26.50 | 2.54 | 1,400 | 4,700 |
![]() |
354 | TNC | トンニャットゴム | 53.70 | 57.40 | 55.00 | 57.40 | 49.95 | +3,700 | +6.89% | 1,700 | 95,570 | 1,104,950 | 64.24 | 37.81 | - | - |
![]() |
355 | TNH | タイグエン国際病院 | 43.70 | 44.00 | 43.60 | 44.45 | 42.80 | +300 | +0.69% | 457,300 | 20,013,100 | 2,282,500 | 132.70 | 20.55 | 100,000 | 11,200 |
![]() |
356 | TNI | タインナムグループ | 3.84 | 3.84 | 3.84 | 3.92 | 3.81 | 0 | 0.00% | 311,400 | 1,208,850 | 201,600 | 11.72 | 10.88 | 400 | 12,200 |
![]() |
357 | TNT | タイグエン鉱業 | 7.09 | 7.01 | 7.14 | 7.14 | 6.72 | -80 | -1.13% | 50,500 | 349,770 | 357,510 | 20.79 | - | - | 7,200 |
![]() |
358 | TPB | TPバンク | 27.30 | 27.50 | 27.50 | 27.95 | 27.05 | +200 | +0.73% | 2,314,300 | 63,802,830 | 43,498,276 | 2,528.97 | 7.45 | 17,400 | 434,400 |
![]() |
359 | TPC | タンダイフン・プラスチック | 9.00 | 9.07 | 9.20 | 9.20 | 9.07 | +70 | +0.78% | 500 | 4,550 | 204,229 | 11.87 | 9.17 | - | - |
![]() |
360 | TRA | チャファコ製薬 | 91.00 | 92.00 | 91.00 | 92.00 | 88.20 | +1,000 | +1.10% | 6,000 | 540,080 | 3,813,450 | 221.71 | 28.14 | - | 3,000 |
![]() |
361 | TRC | タイニンゴム | 38.95 | 39.40 | 39.05 | 40.00 | 39.00 | +450 | +1.16% | 9,700 | 378,900 | 1,147,525 | 66.72 | 13.77 | - | - |
![]() |
362 | TSC | カントー農業技術資材 | 6.56 | 6.25 | 6.43 | 6.56 | 6.25 | -310 | -4.73% | 1,505,300 | 9,638,960 | 1,230,368 | 71.53 | 694.44 | - | - |
![]() |
363 | TTA | チュオンタイン建設開発投資 | 11.70 | 11.55 | 11.80 | 11.80 | 11.45 | -150 | -1.28% | 221,400 | 2,565,000 | 1,683,989 | 97.91 | - | 900 | 100 |
![]() |
364 | TTB | ティエンボグループ | 3.82 | 3.72 | 3.82 | 3.82 | 3.72 | -100 | -2.62% | 201,300 | 757,560 | 377,616 | 21.95 | 5.28 | - | - |
![]() |
365 | TTE | チュオンティンエネルギー投資 | 12.75 | 13.40 | 13.40 | 13.40 | 13.40 | +650 | +5.10% | 100 | 1,340 | 381,771 | 22.20 | 36.22 | - | - |
![]() |
366 | TTF | チュオンタイン木材加工 | 7.50 | 7.46 | 7.50 | 7.65 | 7.46 | -40 | -0.53% | 1,676,200 | 12,621,520 | 2,935,752 | 170.68 | - | - | 21,800 |
![]() |
367 | TV2 | 第2電力建設コンサルティング | 43.05 | 41.00 | 43.00 | 43.00 | 41.00 | -2,050 | -4.76% | 130,900 | 5,439,420 | 1,845,744 | 107.31 | 3.86 | 1,100 | 8,700 |
![]() |
368 | TVB | チーベト証券 | 7.21 | 7.07 | 7.30 | 7.30 | 7.00 | -140 | -1.94% | 197,700 | 1,406,930 | 792,526 | 46.08 | 10.25 | 15,500 | 18,200 |
![]() |
369 | TVS | ティエンベト証券 | 32.70 | 31.90 | 32.50 | 32.65 | 31.90 | -800 | -2.45% | 99,800 | 3,200,170 | 3,415,696 | 198.59 | 22.77 | 11,100 | 800 |
![]() |
370 | TVT | ベトタン | 30.00 | 29.90 | 29.70 | 29.90 | 29.70 | -100 | -0.33% | 4,300 | 127,730 | 627,900 | 36.51 | 8.12 | 3,200 | - |
![]() |
371 | TYA | タヤ電線 | 14.90 | 14.70 | 14.90 | 14.90 | 14.70 | -200 | -1.34% | 10,400 | 153,750 | 451,005 | 26.22 | 5.07 | 700 | 5,200 |
![]() |
372 | UDC | バリア・ブンタウ都市開発建設 | 8.56 | 8.42 | 8.54 | 8.57 | 8.11 | -140 | -1.64% | 122,000 | 1,015,990 | 292,225 | 16.99 | 2105.00 | 10,000 | - |
![]() |
373 | UIC | イディコ都市住宅開発投資 | 39.50 | 40.40 | 40.00 | 41.90 | 39.20 | +900 | +2.28% | 3,400 | 133,980 | 323,200 | 18.79 | 6.38 | - | - |
![]() |
374 | VAF | バンディエン焼成リン肥 | 13.40 | 13.50 | 13.95 | 13.95 | 13.50 | +100 | +0.75% | 9,500 | 129,340 | 508,482 | 29.56 | 42.45 | - | - |
![]() |
375 | VCA | ビカサ・VNスティール鉄鋼 | 14.80 | 14.65 | 14.60 | 14.80 | 14.60 | -150 | -1.01% | 4,400 | 64,560 | 222,494 | 12.94 | 8.80 | 1,700 | - |
![]() |
376 | VCB | ベトコムバンク | 74.10 | 74.00 | 74.90 | 74.90 | 73.60 | -100 | -0.13% | 1,064,500 | 78,942,730 | 350,206,226 | 20,360.83 | 16.51 | 172,500 | 804,800 |
![]() |
377 | VCF | ビナカフェ・ビエンホア | 237.50 | 237.50 | 237.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 6,312,545 | 367.01 | 9.27 | - | - |
![]() |
378 | VCG | ビナコネックス | 18.40 | 17.55 | 18.50 | 18.50 | 17.55 | -850 | -4.62% | 2,042,800 | 36,871,240 | 7,752,022 | 450.70 | 11.34 | 1,900 | 124,700 |
![]() |
379 | VCI | バンベト証券 | 36.60 | 36.30 | 36.30 | 37.45 | 35.95 | -300 | -0.82% | 3,771,200 | 137,981,470 | 12,160,500 | 707.01 | 8.56 | 5,100 | 14,600 |
![]() |
380 | VDP | 中央薬品 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 0 | 0.00% | - | - | 622,780 | 36.21 | 10.62 | - | - |
![]() |
381 | VDS | ロンベト証券 | 16.75 | 16.50 | 17.00 | 17.00 | 16.30 | -250 | -1.49% | 141,100 | 2,340,180 | 1,734,227 | 100.83 | 47.69 | 100 | 68,100 |
![]() |
382 | VFG | ベトナム駆除剤 | 48.50 | 48.50 | 48.50 | 0.00 | 0.00 | 0 | 0.00% | - | - | 1,556,213 | 90.48 | 12.17 | - | - |
![]() |
383 | VGC | ビグラセラ | 53.10 | 49.50 | 53.50 | 53.90 | 49.50 | -3,600 | -6.78% | 1,321,000 | 68,541,590 | 22,193,325 | 1,290.31 | 34.07 | 18,800 | 133,700 |
![]() |
384 | VHC | ビンホアン水産 | 87.40 | 81.30 | 85.10 | 86.80 | 81.30 | -6,100 | -6.98% | 2,240,200 | 185,544,770 | 14,908,547 | 866.78 | 6.47 | 366,000 | 31,800 |
![]() |
385 | VHM | ビンホームズ | 61.00 | 60.50 | 61.10 | 61.50 | 60.40 | -500 | -0.82% | 3,133,800 | 189,943,500 | 263,439,233 | 15,316.23 | 9.30 | 398,600 | 1,665,000 |
![]() |
386 | VIB | ベトナム国際銀行 | 24.30 | 24.10 | 25.00 | 25.40 | 24.10 | -200 | -0.82% | 2,740,100 | 68,349,570 | 50,794,918 | 2,953.19 | 6.19 | 5,600 | 4,100 |
![]() |
387 | VIC | ビングループ | 72.70 | 72.30 | 72.70 | 72.80 | 72.00 | -400 | -0.55% | 1,478,700 | 106,984,620 | 279,718,383 | 16,262.70 | 29.72 | 75,000 | 122,300 |
![]() |
388 | VID | ビエンドン商業開発投資 | 8.60 | 7.69 | 7.50 | 7.75 | 7.40 | -910 | -10.58% | 8,900 | 67,050 | 273,078 | 15.88 | 248.06 | - | - |
![]() |
389 | VIP | ベトナム石油運輸 | 6.41 | 6.34 | 6.50 | 6.50 | 6.33 | -70 | -1.09% | 79,200 | 504,430 | 434,106 | 25.24 | 21.28 | - | 8,200 |
![]() |
390 | VIX | VIX証券 | 10.10 | 10.20 | 10.10 | 10.50 | 9.80 | +100 | +0.99% | 8,001,300 | 81,677,910 | 5,601,743 | 325.68 | 9.83 | 56,000 | 44,900 |
![]() |
391 | VJC | ベトジェットエア | 129.60 | 125.90 | 129.50 | 129.50 | 125.90 | -3,700 | -2.85% | 518,100 | 66,363,510 | 68,188,867 | 3,964.47 | 17.71 | 14,700 | 40,100 |
![]() |
392 | VMD | ビメディメックス医薬品 | 22.15 | 22.00 | 22.10 | 22.10 | 21.70 | -150 | -0.68% | 13,700 | 300,750 | 339,686 | 19.75 | 10.62 | - | - |
![]() |
393 | VND | VNダイレクト証券 | 19.20 | 18.60 | 19.15 | 19.35 | 18.60 | -600 | -3.13% | 24,649,200 | 467,339,550 | 22,651,891 | 1,316.97 | 10.14 | 533,900 | 163,700 |
![]() |
394 | VNE | ベトナム電気建設 | 11.85 | 11.85 | 11.85 | 11.90 | 11.55 | 0 | 0.00% | 143,900 | 1,690,910 | 970,918 | 56.45 | 97.93 | 15,500 | 20,200 |
![]() |
395 | VNG | タインタインコン・ホスピタリティ | 11.30 | 11.15 | 11.20 | 11.40 | 11.00 | -150 | -1.33% | 36,500 | 410,190 | 1,084,634 | 63.06 | 58.99 | 200 | - |
![]() |
396 | VNL | ビナリンクロジスティクス | 19.30 | 19.15 | 19.30 | 19.30 | 18.65 | -150 | -0.78% | 4,500 | 84,830 | 180,527 | 10.50 | 9.34 | - | - |
![]() |
397 | VNM | ビナミルク | 75.10 | 73.10 | 75.30 | 75.40 | 73.00 | -2,000 | -2.66% | 2,590,800 | 192,500,260 | 152,775,743 | 8,882.31 | 13.34 | 630,600 | 199,400 |
![]() |
398 | VNS | ビナサンタクシー | 12.70 | 12.65 | 11.90 | 12.65 | 11.90 | -50 | -0.39% | 20,900 | 248,900 | 858,419 | 49.91 | 7.95 | - | 19,000 |
![]() |
399 | VOS | ベトナム海運 | 17.95 | 16.70 | 17.95 | 18.10 | 16.70 | -1,250 | -6.96% | 2,980,500 | 50,958,310 | 2,338,000 | 135.93 | 45.75 | 2,600 | 11,000 |
![]() |
400 | VPB | VPバンク | 29.20 | 29.50 | 29.25 | 29.85 | 29.20 | +300 | +1.03% | 11,408,500 | 337,225,670 | 131,141,465 | 7,624.50 | 8.74 | - | - |
![]() |
401 | VPD | ベトナム電力開発 | 19.40 | 19.05 | 18.75 | 19.40 | 18.75 | -350 | -1.80% | 20,000 | 382,040 | 2,030,532 | 118.05 | - | 2,000 | - |
![]() |
402 | VPG | ベトファット輸出入投資商業 | 28.30 | 26.35 | 27.90 | 28.00 | 26.35 | -1,950 | -6.89% | 664,700 | 18,008,840 | 2,113,226 | 122.86 | 11.96 | - | 31,100 |
![]() |
403 | VPH | バンファットフン不動産 | 6.40 | 6.40 | 6.50 | 6.63 | 6.40 | 0 | 0.00% | 334,200 | 2,168,660 | 610,290 | 35.48 | 19.94 | 1,500 | 7,300 |
![]() |
404 | VPI | バンフー投資 | 61.70 | 61.70 | 61.70 | 62.30 | 61.00 | 0 | 0.00% | 930,200 | 57,486,660 | 13,573,986 | 789.19 | 19.50 | - | - |
![]() |
405 | VPS | ベトナム殺虫剤 | 12.15 | 12.00 | 11.65 | 12.15 | 11.55 | -150 | -1.23% | 1,500 | 17,640 | 293,530 | 17.07 | 21.82 | - | - |
![]() |
406 | VRC | VRC不動産投資 | 9.80 | 9.80 | 9.80 | 10.00 | 9.50 | 0 | 0.00% | 8,400 | 80,430 | 490,000 | 28.49 | 20.42 | - | 2,000 |
![]() |
407 | VRE | ビンコムリテール | 28.50 | 27.95 | 28.50 | 28.80 | 27.95 | -550 | -1.93% | 1,079,500 | 30,485,580 | 63,511,300 | 3,692.52 | 22.80 | 380,800 | 728,700 |
![]() |
408 | VSC | ベトナムコンテナグループ | 41.00 | 39.00 | 39.60 | 40.95 | 38.50 | -2,000 | -4.88% | 495,100 | 19,598,490 | 4,299,578 | 249.98 | 10.19 | 75,500 | 63,400 |
![]() |
409 | VSH | ヴィンソン・ソンヒン水力発電 | 41.00 | 38.15 | 40.55 | 40.55 | 38.15 | -2,850 | -6.95% | 672,300 | 26,014,750 | 9,012,604 | 523.99 | 51.21 | 7,600 | 2,000 |
![]() |
410 | VSI | 給排水建設投資 | 22.90 | 21.90 | 21.35 | 21.90 | 21.35 | -1,000 | -4.37% | 1,200 | 25,740 | 289,080 | 16.81 | 12.19 | 100 | - |
![]() |
411 | VTB | タンビン・ベトロニクス | 11.95 | 11.45 | 11.60 | 11.90 | 11.35 | -500 | -4.18% | 700 | 8,140 | 123,712 | 7.19 | 9.89 | - | - |
![]() |
412 | VTO | ビタコ・タンカー | 7.68 | 7.57 | 7.69 | 7.70 | 7.57 | -110 | -1.43% | 171,000 | 1,307,570 | 604,591 | 35.15 | 7.53 | 100 | 21,400 |
![]() |
413 | YBM | イエンバイ工業鉱物 | 8.04 | 7.91 | 7.64 | 7.91 | 7.64 | -130 | -1.62% | 200 | 1,560 | 113,112 | 6.58 | 12.28 | - | - |
![]() |
414 | YEG | イエーワン | 23.00 | 22.95 | 23.10 | 23.40 | 22.75 | -50 | -0.22% | 128,500 | 2,947,350 | 717,875 | 41.74 | - | - | 7,100 |
![]() |
※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)。