※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 |
---|---|---|
156 | 165 | 96 |
名称 | 値 (1.000VND) | 前日比 (値/率) |
VN30 | 1,240.50 |
+6.78 +0.55% |
VNMID | 1,811.13 | +4.86 +0.27% |
VNSML | 1,393.90 | +3.69 +0.27% |
VN100 | 1,234.22 | +5.70 +0.46% |
VNALL | 1,243.09 | +5.60 +0.45% |
VNX Allshare | 1,980.05 | +8.57 +0.41% |
時価総額 | (億円) | |
(百万ドン) | ||
売買高 |
513,090,400 株 (前日比 +17.10%) |
|
売買高(相対取引を含む) |
559,565,592 株 (前日比 +7.89%) |
|
売買代金 |
13,957,926 百万VND
(前日比 +15.28%) |
|
売買代金(相対取引を含む) |
15,436,425 百万VND
(前日比 +9.19%) |
前日終値 (1.000VND) |
1204.97 (04/25) |
始値 (1.000VND) |
1199.83 |
高値 (1.000VND) |
1216.59 |
安値 (1.000VND) |
1198.73 |
年初来高値 (1.000VND) |
1,290.18 (03/28) |
年初来安値 (1.000VND) |
1131.72 (01/02) |
株数 | 金額 | |
買い | 52,733,750 株 | 0 (百万VND) |
売り | 58,961,610 株 | 0 (百万VND) |
差引き (買い - 売り) |
-6,227,860 株 | 0 (百万VND) |
+0.39 | +0.93 | ||
+0.06 | +0.00 | ||
-0.07 | -0.03 | ||
-0.36 | +0.22 | ||
-0.09 | +0.73 | ||
+0.58 | - | - |
(2024/04/26 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 |
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 | 9.72 | 9.78 | 9.68 | 9.86 | 9.62 | +60 | +0.62% | 2,101,800 | 3,738,645 | 232.21 | 12.92 | 6,900 | 3,700 | |
2 | AAM | メコン水産 | 9 | 8.9 | 9 | 9 | 8.8 | -100 | -1.11% | 700 | 93,016 | 5.78 | 222.50 | 100 | 0 | |
3 | AAT | ティエンソン・タインホア | 4.64 | 4.59 | 4.63 | 4.68 | 4.57 | -50 | -1.08% | 48,200 | 325,060 | 20.19 | 3.29 | 0 | 400 | |
4 | ABR | ベトブランド投資 | 12.85 | 13 | 12.95 | 13 | 12.4 | +150 | +1.17% | 4,500 | 260,000 | 16.15 | 8.39 | 0 | 0 | |
5 | ABS | ビントゥアン農業サービス | 5.04 | 5.04 | 5.03 | 5.09 | 5.01 | 0 | 0.00% | 219,600 | 403,200 | 25.04 | 51.43 | 0 | 0 | |
6 | ABT | ベンチェ水産 | 34 | 34 | 0 | 0.00% | - | 400,427 | 24.87 | - | 0 | 0 | ||||
7 | ACB | アジアコマーシャル銀行 | 26.8 | 26.85 | 26.8 | 27 | 26.6 | +50 | +0.19% | 5,444,000 | 104,286,752 | 6,477.44 | 6.56 | 0 | 0 | |
8 | ACC | ビンズオンACC投資建設 | 13.9 | 14.1 | 13.8 | 14.5 | 13.8 | +200 | +1.44% | 23,700 | 1,480,500 | 91.96 | 21.30 | 0 | 0 | |
9 | ACG | アンクオン木材加工 | 38.3 | 38.8 | 38.6 | 39 | 38.5 | +500 | +1.31% | 21,700 | 5,850,572 | 363.39 | 13.40 | 0 | 600 | |
10 | ACL | クーロンフィッシュ | 12.35 | 12.3 | 12.3 | 12.3 | 12.15 | -50 | -0.40% | 4,700 | 616,956 | 38.32 | 62.76 | 100 | 0 | |
11 | ADG | クレバー・グループ | 16.55 | 16.55 | 16.5 | 16.55 | 16 | 0 | 0.00% | 3,200 | 353,848 | 21.98 | 17.63 | 0 | 2,000 | |
12 | ADP | アドン塗料 | 26.05 | 26 | 26.2 | 26.2 | 26 | -50 | -0.19% | 900 | 599,036 | 37.21 | 14.96 | 0 | 0 | |
13 | ADS | ダムサン | 12.4 | 12.15 | 12.35 | 12.35 | 12.15 | -250 | -2.02% | 359,500 | 709,496 | 44.07 | 10.85 | 0 | 0 | |
14 | AGG | アンザー不動産投資開発 | 20.5 | 21.7 | 20.3 | 21.7 | 20.3 | +1,200 | +5.85% | 1,969,600 | 2,715,069 | 168.64 | 15.48 | 131,700 | 7,400 | |
15 | AGM | アンザン輸出入 | 4.42 | 4.36 | 4.4 | 4.42 | 4.31 | -60 | -1.36% | 283,200 | 79,352 | 4.93 | - | 0 | 0 | |
16 | AGR | アグリバンク証券 | 18.2 | 18 | 17.9 | 18.45 | 17.9 | -200 | -1.10% | 1,707,000 | 3,877,043 | 240.81 | 26.51 | 33,200 | 182,200 | |
17 | ANV | ナムベト水産 | 28.9 | 28.7 | 28.5 | 29.15 | 28.5 | -200 | -0.69% | 837,600 | 3,820,770 | 237.31 | 97.95 | 3,400 | 2,800 | |
18 | APC | アンフー食品照射 | 6.86 | 7.1 | 6.86 | 7.1 | 6.8 | +240 | +3.50% | 23,100 | 141,326 | 8.78 | - | 0 | 10 | |
19 | APG | APG証券 | 13.65 | 13.45 | 13.6 | 13.65 | 13.25 | -200 | -1.47% | 101,400 | 2,066,215 | 128.34 | 16.52 | 0 | 38,200 | |
20 | APH | アンファット・ホールディングス | 7.65 | 8.1 | 7.6 | 8.1 | 7.58 | +450 | +5.88% | 981,200 | 1,975,463 | 122.70 | 57.86 | 1,000 | 31,800 | |
21 | ASG | ASGグループ | 19.1 | 19.65 | 19.1 | 19.65 | 19.1 | +550 | +2.88% | 400 | 1,783,919 | 110.80 | 370.75 | 0 | 0 | |
22 | ASM | サオマイグループ | 11.2 | 11.05 | 11.05 | 11.15 | 10.9 | -150 | -1.34% | 1,354,800 | 3,718,621 | 230.97 | 19.05 | 599,600 | 43,900 | |
23 | ASP | アンファ石油グループ | 4.12 | 4.16 | 4.12 | 4.16 | 4.12 | +40 | +0.97% | 40,600 | 155,332 | 9.65 | - | 500 | 0 | |
24 | AST | タセコエアーズ | 54.4 | 54.8 | 54.4 | 54.8 | 54.4 | +400 | +0.74% | 6,400 | 2,466,000 | 153.17 | 22.16 | 0 | 300 | |
25 | BAF | BAFベトナム農業 | 27.45 | 28.3 | 27.35 | 28.5 | 27.35 | +850 | +3.10% | 5,064,300 | 4,061,616 | 252.27 | 153.80 | 48,200 | 67,700 | |
26 | BBC | ビエンホア製菓 | 50 | 48.2 | 50 | 50 | 48.2 | -1,800 | -3.60% | 600 | 903,880 | 56.14 | 9.89 | 0 | 0 | |
27 | BCE | ビンズオン交通建設 | 5.84 | 5.83 | 5.99 | 5.99 | 5.8 | -10 | -0.17% | 1,300 | 204,050 | 12.67 | 265.00 | 0 | 0 | |
28 | BCG | バンブーキャピタルグループ | 8.05 | 8.06 | 8 | 8.15 | 8 | +10 | +0.12% | 3,250,400 | 4,299,749 | 267.07 | 72.61 | 10,800 | 9,200 | |
29 | BCM | ベカメックスIDC | 52.5 | 52.4 | 52 | 52.8 | 52 | -100 | -0.19% | 349,000 | 54,234,000 | 3,368.57 | 23.96 | 600 | 22,700 | |
30 | BFC | ビンディエン肥料 | 28.2 | 27.2 | 27.8 | 28.4 | 27.2 | -1,000 | -3.55% | 84,100 | 1,554,969 | 96.58 | 11.65 | 0 | 4,300 | |
31 | BHN | ハノイビール・アルコール飲料 | 38.1 | 38.1 | 38.1 | 38.1 | 38 | 0 | 0.00% | 1,900 | 8,831,580 | 548.55 | 26.72 | 0 | 0 | |
32 | BIC | ベトナム投資開発銀行保険 | 28.45 | 28.75 | 28.45 | 29.45 | 28.45 | +300 | +1.05% | 117,200 | 3,371,711 | 209.42 | 9.18 | 25,100 | 1,000 | |
33 | BID | ベトナム投資開発銀行 | 49.6 | 49.2 | 49.6 | 50.1 | 49.1 | -400 | -0.81% | 774,500 | 248,879,372 | 15,458.35 | 14.85 | 29,900 | 152,270 | |
34 | BKG | BKGベトナム投資 | 4.1 | 4.08 | 4.1 | 4.13 | 4.05 | -20 | -0.49% | 207,200 | 278,256 | 17.28 | 26.32 | 0 | 6,400 | |
35 | BMC | ビンディン鉱産 | 17.25 | 17 | 17.25 | 17.25 | 16.9 | -250 | -1.45% | 53,200 | 210,675 | 13.09 | 8.70 | 100 | 0 | |
36 | BMI | バオミン保険 | 23 | 23 | 22.95 | 23.05 | 22.95 | 0 | 0.00% | 37,300 | 2,773,464 | 172.26 | 8.90 | 400 | 2,700 | |
37 | BMP | ビンミン・プラスチック | 109 | 109 | 107 | 109.1 | 106 | 0 | 0.00% | 288,700 | 8,922,842 | 554.21 | 8.57 | 6,300 | 82,800 | |
38 | BRC | ベンタインゴム | 13 | 13 | 13.3 | 13.4 | 13 | 0 | 0.00% | 800 | 160,875 | 9.99 | 8.29 | 700 | 0 | |
39 | BSI | ベトナム投資開発銀行証券 | 51.8 | 51.2 | 50.4 | 52.3 | 50.4 | -600 | -1.16% | 1,001,100 | 10,356,606 | 643.27 | 24.32 | 17,100 | 145,300 | |
40 | BTP | バリア火力発電 | 14 | 13.95 | 14 | 14.05 | 13.8 | -50 | -0.36% | 36,100 | 843,774 | 52.41 | 11.75 | 1,600 | 0 | |
41 | BTT | ベンタイン商業サービス | 31.1 | 31.1 | 0 | 0.00% | - | 419,850 | 26.08 | - | 0 | 0 | ||||
42 | BVH | バオベトグループ | 39.3 | 39.45 | 39.2 | 39.45 | 38.9 | +150 | +0.38% | 303,900 | 29,284,633 | 1,818.92 | 16.41 | 21,300 | 11,200 | |
43 | BWE | ビンズオン上下水道環境 | 42.6 | 42.05 | 43.65 | 43.65 | 42.05 | -550 | -1.29% | 349,600 | 8,112,286 | 503.87 | 14.49 | 36,220 | 2,900 | |
44 | C32 | CIC39 | 17.25 | 17.25 | 0 | 0.00% | - | 259,270 | 16.10 | - | 0 | 0 | ||||
45 | C47 | 第47建設 | 5.78 | 5.66 | 5.79 | 5.79 | 5.65 | -120 | -2.08% | 52,700 | 187,001 | 11.61 | 11.67 | 0 | 0 | |
46 | CAV | べトナム電線 | 70.1 | 71.6 | 70.1 | 71.6 | 70 | +1,500 | +2.14% | 6,500 | 4,116,243 | 255.67 | 9.89 | 5,900 | 0 | |
47 | CCI | クチ商工開発投資 | 19.8 | 21.1 | 19.8 | 21.1 | 19.8 | +1,300 | +6.57% | 200 | 370,117 | 22.99 | 17.27 | 0 | 0 | |
48 | CCL | ペトロクウロン都市開発投資 | 7.58 | 7.5 | 7.69 | 7.8 | 7.5 | -80 | -1.06% | 185,100 | 446,861 | 27.76 | - | 15,500 | 4,000 | |
49 | CDC | チュオンズオン建設 | 19.85 | 19.5 | 19.8 | 19.8 | 19.35 | -350 | -1.76% | 556,900 | 428,780 | 26.63 | 50.13 | 1,300 | 34,100 | |
50 | CHP | 中部水力発電 | 29.55 | 29.6 | 29.6 | 29.7 | 29.6 | +50 | +0.17% | 5,800 | 4,348,615 | 270.10 | 12.90 | 0 | 0 | |
51 | CIG | 第18コマ | 4.6 | 4.59 | 4.66 | 4.66 | 4.5 | -10 | -0.22% | 73,100 | 144,768 | 8.99 | - | 0 | 0 | |
52 | CII | ホーチミン市インフラ投資 | 16.15 | 16.1 | 16 | 16.4 | 15.95 | -50 | -0.31% | 2,948,600 | 5,125,673 | 318.36 | 27.62 | 243,200 | 94,000 | |
53 | CKG | キエンザン建設投資コンサルティンググループ | 19.6 | 19.3 | 19.5 | 19.6 | 19.2 | -300 | -1.53% | 18,300 | 1,838,506 | 114.19 | 12.80 | 0 | 0 | |
54 | CLC | カットロイタバコ | 40.5 | 40.3 | 41.2 | 42.5 | 40.3 | -200 | -0.49% | 5,700 | 1,056,166 | 65.60 | 8.36 | 500 | 0 | |
55 | CLL | カットライ港 | 39.8 | 39.2 | 39.15 | 39.8 | 39 | -600 | -1.51% | 7,700 | 1,332,800 | 82.78 | 14.46 | 0 | 0 | |
56 | CLW | チョロン水道 | 42.6 | 42.6 | 0 | 0.00% | - | 553,800 | 34.40 | - | 0 | 0 | ||||
57 | CMG | CMC技術グループ | 44.6 | 44.65 | 44.3 | 45.1 | 43.95 | +50 | +0.11% | 502,900 | 6,723,305 | 417.60 | 21.88 | 48,000 | 40,100 | |
58 | CMV | カマウ商業 | 9.9 | 9.89 | 9.89 | 9.89 | 9.89 | -10 | -0.10% | 100 | 179,562 | 11.15 | 11.97 | 0 | 0 | |
59 | CMX | カミメックスグループ | 7.8 | 7.81 | 7.72 | 7.85 | 7.72 | +10 | +0.13% | 130,000 | 795,831 | 49.43 | 16.30 | 8,000 | 2,600 | |
60 | CNG | ベトナムCNG | 30.15 | 30.15 | 29.6 | 30.2 | 29.6 | 0 | 0.00% | 208,000 | 1,058,244 | 65.73 | 10.85 | 200 | 29,400 | |
61 | COM | 資材・石油販売 | 31.3 | 31.3 | 0 | 0.00% | - | 441,976 | 27.45 | - | 0 | 0 | ||||
62 | CRC | クリエイト・キャピタルベトナム | 5.9 | 6 | 5.94 | 6.05 | 5.91 | +100 | +1.69% | 36,300 | 180,000 | 11.18 | 6.24 | 0 | 0 | |
63 | CRE | 世紀不動産 | 8.1 | 8.09 | 8.1 | 8.1 | 7.99 | -10 | -0.12% | 171,500 | 3,751,158 | 232.99 | 2,022.50 | 0 | 2,700 | |
64 | CSM | カスミナタイヤ | 14.8 | 14.6 | 15.45 | 15.45 | 14.6 | -200 | -1.35% | 5,700 | 1,512,929 | 93.97 | 38.02 | 0 | 0 | |
65 | CSV | 南部基礎化学品 | 55.9 | 56.4 | 55 | 57.7 | 55 | +500 | +0.89% | 510,300 | 2,492,880 | 154.84 | 13.54 | 10,100 | 77,000 | |
66 | CTD | コテコンズ建設 | 65.1 | 66.3 | 66.6 | 67.5 | 66 | +1,200 | +1.84% | 1,512,400 | 6,578,068 | 408.58 | 93.78 | 17,000 | 41,070 | |
67 | CTF | シティーオート | 30.4 | 30.35 | 30.4 | 30.5 | 29.9 | -50 | -0.16% | 99,600 | 2,713,183 | 168.52 | 58.70 | 2,000 | 200 | |
68 | CTG | ヴィエティンバンク | 33 | 32.8 | 32.55 | 33.15 | 32.15 | -200 | -0.61% | 8,972,900 | 157,628,620 | 9,790.60 | 8.85 | 750,200 | 2,537,200 | |
69 | CTI | イディコ・クオントゥアン開発投資 | 14.35 | 15.35 | 14.05 | 15.35 | 14 | +1,000 | +6.97% | 836,600 | 841,180 | 52.25 | 11.41 | 0 | 0 | |
70 | CTR | ベトテル建設 | 122.6 | 124 | 122.6 | 126.3 | 121.4 | +1,400 | +1.14% | 404,900 | 14,183,849 | 880.98 | 27.49 | 53,200 | 105,870 | |
71 | CTS | ヴィエティンバンク証券 | 35.5 | 35.5 | 34.85 | 36.25 | 34.85 | 0 | 0.00% | 1,350,100 | 5,278,898 | 327.88 | 28.17 | 46,000 | 130,300 | |
72 | CVT | CMCタイル | 28.8 | 29.7 | 28.9 | 29.7 | 28.9 | +900 | +3.13% | 300 | 1,089,719 | 67.68 | 26.83 | 0 | 0 | |
73 | D2D | 第2工業都市開発 | 42.8 | 42.8 | 42.9 | 42.9 | 42.6 | 0 | 0.00% | 16,500 | 1,295,117 | 80.44 | 57.37 | 900 | 0 | |
74 | DAG | ドンアプラスチックグループ | 2.8 | 2.8 | 2.77 | 2.81 | 2.74 | 0 | 0.00% | 112,600 | 168,874 | 10.49 | 22.58 | 1,000 | 0 | |
75 | DAH | ドンアホテルグループ | 3.89 | 3.89 | 3.99 | 3.99 | 3.87 | 0 | 0.00% | 64,900 | 327,538 | 20.34 | 86.44 | 0 | 0 | |
76 | DAT | 観光投資水産開発 | 9.55 | 9.49 | 9.49 | 9.49 | 9.49 | -60 | -0.63% | 200 | 597,254 | 37.10 | 7.93 | 0 | 0 | |
77 | DBC | ダバコグループ | 27.7 | 28 | 27.4 | 28.2 | 27.35 | +300 | +1.08% | 7,794,700 | 6,776,052 | 420.87 | 271.84 | 4,800 | 268,000 | |
78 | DBD | ビンディン医薬品・医療設備 | 53.3 | 53.2 | 52.6 | 53.3 | 52.6 | -100 | -0.19% | 64,600 | 3,981,673 | 247.31 | 17.21 | 0 | 0 | |
79 | DBT | ベンチェー製薬 | 12.55 | 12.55 | 0 | 0.00% | - | 204,885 | 12.73 | - | 0 | 0 | ||||
80 | DC4 | DICホールディングス建設 | 10.7 | 10.8 | 10.5 | 10.9 | 10.5 | +100 | +0.93% | 104,000 | 566,997 | 35.22 | 5.28 | 0 | 500 | |
81 | DCL | クーロン製薬 | 27.3 | 27.3 | 27.3 | 27.45 | 26.7 | 0 | 0.00% | 210,100 | 1,994,020 | 123.85 | 32.31 | 0 | 0 | |
82 | DCM | ペトロベトナム・カマウ肥料 | 30.65 | 30.7 | 30.15 | 31.1 | 30.15 | +50 | +0.16% | 1,924,400 | 16,252,580 | 1,009.48 | 17.08 | 43,300 | 290,600 | |
83 | DGC | ドゥックザン化学 | 116.1 | 118.8 | 114.5 | 120.5 | 114.5 | +2,700 | +2.33% | 3,739,600 | 45,117,675 | 2,802.34 | 15.48 | 722,000 | 651,300 | |
84 | DGW | テーゾイソー | 58.3 | 59 | 57.3 | 59.9 | 57.3 | +700 | +1.20% | 1,664,700 | 9,856,143 | 612.18 | 27.30 | 188,400 | 76,100 | |
85 | DHA | ホアアン鉱業 | 42.95 | 43 | 42 | 43 | 42 | +50 | +0.12% | 57,800 | 633,221 | 39.33 | 12.60 | 0 | 16,800 | |
86 | DHC | ドンハイ・ベンチェ製紙 | 38.35 | 38 | 38.35 | 38.35 | 37.6 | -350 | -0.91% | 403,400 | 3,058,736 | 189.98 | 10.09 | 1,600 | 282,750 | |
87 | DHG | ハウザン製薬 | 113.7 | 114.1 | 113.7 | 114.3 | 113.7 | +400 | +0.35% | 11,500 | 14,918,127 | 926.59 | 14.67 | 0 | 1,000 | |
88 | DHM | ズオンヒエウ鉱産採掘商業 | 10 | 10 | 9.9 | 10.3 | 9.66 | 0 | 0.00% | 18,900 | 313,962 | 19.50 | 52.63 | 0 | 0 | |
89 | DIG | DIC不動産 | 28.3 | 27.8 | 27.9 | 28.5 | 27.7 | -500 | -1.77% | 21,396,900 | 16,953,885 | 1,053.04 | 142.56 | 113,100 | 2,237,300 | |
90 | DLG | ドゥックロンザライグループ | 1.85 | 1.85 | 1.85 | 1.88 | 1.85 | 0 | 0.00% | 527,700 | 553,723 | 34.39 | - | 100 | 15,200 | |
91 | DMC | ドメスコ医療輸出入 | 66.7 | 66.6 | 65 | 66.6 | 65 | -100 | -0.15% | 1,200 | 2,312,849 | 143.66 | 14.84 | 0 | 0 | |
92 | DPG | ダットフオン | 42.7 | 42.95 | 42.45 | 43.6 | 42.05 | +250 | +0.59% | 964,500 | 2,705,831 | 168.06 | 13.33 | 76,700 | 62,600 | |
93 | DPM | ペトロベトナム化学肥料 | 31.25 | 31.6 | 31.25 | 31.65 | 31.15 | +350 | +1.12% | 1,355,700 | 12,366,163 | 768.08 | 30.68 | 46,400 | 22,700 | |
94 | DPR | ドンフーゴム | 37.2 | 37.2 | 36.85 | 37.7 | 36.85 | 0 | 0.00% | 396,900 | 3,232,157 | 200.76 | 8.93 | 5,200 | 20,100 | |
95 | DQC | ディエンクアングループ | 14.6 | 14.55 | 14.5 | 14.55 | 14.25 | -50 | -0.34% | 9,100 | 400,970 | 24.90 | - | 0 | 0 | |
96 | DRC | ダナンゴムタイヤ | 29.7 | 29.45 | 29.25 | 29.85 | 29.25 | -250 | -0.84% | 464,700 | 3,498,442 | 217.29 | 14.20 | 57,300 | 25,100 | |
97 | DRH | ドリームハウス投資 | 3.76 | 3.73 | 3.71 | 3.77 | 3.68 | -30 | -0.80% | 477,500 | 461,430 | 28.66 | 3,730.00 | 4,200 | 4,000 | |
98 | DRL | 第3電力・水力発電 | 67.6 | 67.5 | 67.6 | 67.6 | 67.5 | -100 | -0.15% | 1,900 | 641,250 | 39.83 | 11.76 | 0 | 0 | |
99 | DSN | ダムセン・ウォーターパーク | 55.6 | 55.6 | 54.6 | 55.6 | 54.6 | 0 | 0.00% | 11,300 | 671,815 | 41.73 | 7.02 | 0 | 1,500 | |
100 | DTA | デタム | 4.32 | 4.2 | 4.13 | 4.2 | 4.12 | -120 | -2.78% | 2,900 | 75,851 | 4.71 | 56.76 | 0 | 0 | |
101 | DTL | ダイティエン鉄鋼 | 13.5 | 13.5 | 0 | 0.00% | - | 818,518 | 50.84 | - | 0 | 0 | ||||
102 | DTT | ドタインプラスチック | 20.9 | 20.9 | 0 | 0.00% | - | 170,373 | 10.58 | - | 0 | 0 | ||||
103 | DVP | ディンブ港湾投資開発 | 73.1 | 72.1 | 73 | 73.5 | 72.1 | -1,000 | -1.37% | 23,000 | 2,884,000 | 179.13 | 8.72 | 0 | 21,000 | |
104 | DXG | ダットサイングループ | 16.35 | 16.15 | 16.1 | 16.6 | 16.05 | -200 | -1.22% | 7,502,300 | 9,852,009 | 611.93 | 59.16 | 317,800 | 491,100 | |
105 | DXS | ダットサイン不動産サービス | 7.1 | 7.04 | 7.1 | 7.12 | 6.84 | -60 | -0.85% | 776,800 | 4,041,686 | 251.04 | - | 16,500 | 1,100 | |
106 | DXV | ダナンビセム建設資材 | 5.95 | 6.36 | 5.95 | 6.36 | 5.95 | +410 | +6.89% | 120,200 | 62,964 | 3.91 | - | 0 | 0 | |
107 | E1VFVN30 | VFMVN30 ETF | 21.3 | 21.55 | 21.28 | 21.55 | 21.07 | +250 | +1.17% | 167,500 | - | - | - | 1,368,200 | 1,369,900 | |
108 | EIB | エクシムバンク | 17.95 | 17.95 | 17.9 | 18.1 | 17.7 | 0 | 0.00% | 6,319,800 | 31,248,547 | 1,940.90 | 14.43 | 140,400 | 33,850 | |
109 | ELC | ELCOM通信技術 | 21.4 | 21.95 | 21.3 | 22 | 21.3 | +550 | +2.57% | 517,900 | 1,290,196 | 80.14 | 36.28 | 19,600 | 0 | |
110 | EVE | ベトナム・エバーピア | 14.8 | 14.55 | 14.7 | 14.7 | 14.3 | -250 | -1.69% | 18,600 | 610,806 | 37.94 | 34.24 | 2,100 | 1,600 | |
111 | EVF | EVNファイナンス | 13.55 | 13.15 | 13.25 | 13.45 | 13.1 | -400 | -2.95% | 5,850,300 | 9,232,984 | 573.48 | 15.49 | 12,000 | 486,500 | |
112 | EVG | エバーランドグループ | 4.97 | 4.9 | 4.94 | 4.98 | 4.87 | -70 | -1.41% | 660,600 | 1,054,724 | 65.51 | 34.75 | 1,900 | 27,200 | |
113 | FCM | FECON鉱産 | 4.05 | 4 | 4.05 | 4.08 | 3.77 | -50 | -1.23% | 45,500 | 180,400 | 11.20 | 11.63 | 1,000 | 0 | |
114 | FCN | フェコン | 14.05 | 14.95 | 14 | 14.95 | 13.7 | +900 | +6.41% | 1,291,200 | 2,353,713 | 146.19 | 59.33 | 4,100 | 13,400 | |
115 | FDC | ホーチミン市投資開発貿易 | 12.3 | 12.3 | 0 | 0.00% | - | 475,069 | 29.51 | - | 0 | 0 | ||||
116 | FIR | ファーストリアル不動産 | 6.41 | 6.41 | 6.3 | 6.62 | 6.3 | 0 | 0.00% | 781,500 | 411,812 | 25.58 | 21.58 | 14,200 | 110,400 | |
117 | FIT | FITグループ | 4.39 | 4.43 | 4.39 | 4.49 | 4.38 | +40 | +0.91% | 812,900 | 1,505,903 | 93.53 | - | 0 | 0 | |
118 | FMC | サオタ食品 | 49 | 48.55 | 49 | 49.45 | 48.5 | -450 | -0.92% | 45,800 | 3,174,631 | 197.18 | 11.78 | 2,300 | 500 | |
119 | FPT | FPT情報通信 | 123.2 | 123.2 | 123 | 125.4 | 122.2 | 0 | 0.00% | 3,396,500 | 156,460,165 | 9,718.02 | 26.43 | 2,656,500 | 2,669,500 | |
120 | FRT | FPTリテール | 153 | 161 | 153 | 163.7 | 151.5 | +8,000 | +5.23% | 2,083,100 | 21,935,025 | 1,362.42 | - | 300,510 | 345,510 | |
121 | FTS | FPT証券 | 54.9 | 54.5 | 53.5 | 56.5 | 53.5 | -400 | -0.73% | 2,188,600 | 11,693,792 | 726.32 | 26.28 | 40,200 | 587,300 | |
122 | FUCTVGF3 | ティエンベト3グロースファンド | 14.5 | 14.5 | 0 | 0.00% | - | - | - | - | 0 | 0 | ||||
123 | FUCTVGF4 | ティエンベト4グロースファンド | 14 | 14 | 0 | 0.00% | - | - | - | - | 0 | 0 | ||||
124 | FUCTVGF5 | ティエンベト5グロースファンド | 11.5 | 11.5 | 0 | 0.00% | - | - | - | - | 0 | 0 | ||||
125 | FUCVREIT | テクコムベトナムREITファンド | 7.49 | 7 | 7.45 | 7.45 | 7 | -490 | -6.54% | 2,100 | - | - | - | 0 | 0 | |
126 | FUEBFVND | BVFVN DIAMOND ETF | 12.51 | 12.51 | 0 | 0.00% | - | - | - | - | 0 | 0 | ||||
127 | FUEDCMID | DCVFMVNMIDCAP ETF | 11.25 | 11.25 | 11.2 | 11.95 | 11.1 | 0 | 0.00% | 8,700 | - | - | - | 2,300 | 1,200 | |
128 | FUEFCV50 | FPT CAPITAL VNX50 ETF | 12.25 | 12.23 | 12.27 | 12.27 | 12.22 | -20 | -0.16% | 5,000 | - | - | - | 0 | 0 | |
129 | FUEIP100 | IPAAM VN100 ETF | 7.85 | 7.79 | 7.79 | 7.79 | 7.79 | -60 | -0.76% | 200 | - | - | - | 0 | 0 | |
130 | FUEKIV30 | KIM GROWTH VN30 ETF | 8.15 | 8.16 | 8.15 | 8.16 | 8.07 | +10 | +0.12% | 26,800 | - | - | - | 25,600 | 25,600 | |
131 | FUEKIVFS | KIM VNFINSELECT ETF | 11.64 | 11.67 | 11.67 | 11.67 | 11.67 | +30 | +0.26% | 300 | - | - | - | 300 | 300 | |
132 | FUEKIVND | ETF KIM GROWTH VN DIAMOND | 11.2 | 11.35 | 11.25 | 11.37 | 11.25 | +150 | +1.34% | 4,000 | - | - | - | 0 | 4,000 | |
133 | FUEMAV30 | MAFM VN30 ETF | 14.64 | 14.68 | 14.64 | 14.7 | 14.64 | +40 | +0.27% | 13,700 | - | - | - | 12,600 | 10,000 | |
134 | FUEMAVND | MAFM VNDIAMOND ETF | 12.77 | 12.94 | 12.94 | 12.94 | 12.94 | +170 | +1.33% | 100 | - | - | - | 200,000 | 200,000 | |
135 | FUESSV30 | SSIAM VN30 ETF | 15.19 | 15.31 | 15.19 | 15.5 | 15.04 | +120 | +0.79% | 32,100 | - | - | - | 20,800 | 9,200 | |
136 | FUESSV50 | SSIAM VNX50 ETF | 18.7 | 18.67 | 18.31 | 18.67 | 18.28 | -30 | -0.16% | 14,300 | - | - | - | 2,400 | 11,700 | |
137 | FUESSVFL | SSIAM VNFIN LEAD ETF | 20.56 | 20.05 | 20.37 | 20.37 | 19.85 | -510 | -2.48% | 249,900 | - | - | - | 184,400 | 230,100 | |
138 | FUEVFVND | VFMVN DIAMOND ETF | 30 | 30.75 | 29.56 | 30.75 | 29.5 | +750 | +2.50% | 6,561,100 | - | - | - | 2,082,300 | 6,871,600 | |
139 | FUEVN100 | VINACAPITAL VN100 ETF | 16.41 | 16.52 | 16.59 | 16.59 | 16.36 | +110 | +0.67% | 60,000 | - | - | - | 16,200 | 24,300 | |
140 | GAS | ペトロベトナムガス | 74 | 73.5 | 73.9 | 74.2 | 73.5 | -500 | -0.68% | 774,000 | 168,810,379 | 10,485.12 | 14.78 | 56,300 | 199,700 | |
141 | GDT | ドゥックタイン木材加工 | 24.8 | 24.75 | 26.3 | 26.3 | 24.65 | -50 | -0.20% | 25,400 | 523,893 | 32.54 | 15.03 | 0 | 19,400 | |
142 | GEG | ザライ発電 | 12.3 | 12.3 | 12.3 | 12.35 | 12.2 | 0 | 0.00% | 338,900 | 4,197,368 | 260.71 | 57.48 | 400 | 15,500 | |
143 | GEX | グレックスグループ | 20.8 | 20.4 | 20.4 | 20.8 | 20.35 | -400 | -1.92% | 10,443,300 | 17,370,514 | 1,078.91 | 52.58 | 102,700 | 493,300 | |
144 | GIL | ビンタイン商事 | 32 | 32.2 | 31.1 | 32.3 | 31.1 | +200 | +0.63% | 715,200 | 2,253,977 | 140.00 | 76.85 | 20,000 | 87,900 | |
145 | GMC | ガルメックス・サイゴン | 9.09 | 9.15 | 9 | 9.2 | 8.84 | +60 | +0.66% | 1,500 | 301,502 | 18.73 | - | 0 | 0 | |
146 | GMD | ジェマディプト港湾海運 | 81.4 | 84.2 | 81.4 | 86.5 | 80.8 | +2,800 | +3.44% | 5,624,400 | 26,143,002 | 1,623.79 | 11.68 | 874,200 | 580,720 | |
147 | GMH | ミンフン・クアンチ | 9.22 | 9.01 | 9.1 | 9.16 | 9 | -210 | -2.28% | 24,900 | 148,665 | 9.23 | 10.86 | 0 | 0 | |
148 | GSP | 国際石油ガス製品運輸 | 12 | 12 | 12 | 12 | 11.9 | 0 | 0.00% | 47,700 | 669,593 | 41.59 | 8.50 | 0 | 0 | |
149 | GTA | トゥアン・アン木材加工 | 11.7 | 11.7 | 11.5 | 11.7 | 11.5 | 0 | 0.00% | 400 | 115,011 | 7.14 | 11.16 | 0 | 0 | |
150 | GVR | ベトナムゴム工業グループ | 29.4 | 30 | 29.05 | 30.45 | 29.05 | +600 | +2.04% | 3,970,200 | 120,000,000 | 7,453.42 | 61.86 | 199,800 | 462,800 | |
151 | HAG | ホアン・アイン・ザライ | 12.5 | 12.4 | 12.4 | 12.55 | 12.35 | -100 | -0.80% | 4,253,500 | 11,499,751 | 714.27 | - | 179,300 | 4,000 | |
152 | HAH | ハイアン運輸荷役 | 40.8 | 41.2 | 40.35 | 41.45 | 40.1 | +400 | +0.98% | 1,636,800 | 4,347,295 | 270.02 | 12.43 | 5,320 | 15,750 | |
153 | HAP | ハパコ製紙グループ | 4.67 | 4.66 | 4.67 | 4.67 | 4.59 | -10 | -0.21% | 28,700 | 516,991 | 32.11 | 29.13 | 0 | 70 | |
154 | HAR | アンズオンタオディエン不動産商業投資 | 4.21 | 4.22 | 4.26 | 4.27 | 4.18 | +10 | +0.24% | 292,000 | 403,787 | 25.08 | 11.22 | 2,400 | 0 | |
155 | HAS | ハシスコ | 8.62 | 9.22 | 9 | 9.22 | 9 | +600 | +6.96% | 7,500 | 71,916 | 4.47 | 224.88 | 0 | 0 | |
156 | HAX | ハンサイン自動車サービス | 15.2 | 15.3 | 15.2 | 15.3 | 15.05 | +100 | +0.66% | 309,300 | 1,429,442 | 88.79 | 40.80 | 27,200 | 9,900 | |
157 | HBC | ホアビン建設グループ | 7.3 | 7.64 | 7.29 | 7.65 | 7.21 | +340 | +4.66% | 1,853,100 | 2,094,378 | 130.09 | - | 114,600 | 38,040 | |
158 | HCD | HCD投資生産貿易 | 9.69 | 9.64 | 9.57 | 9.7 | 9.49 | -50 | -0.52% | 247,700 | 356,283 | 22.13 | 6.87 | 15,400 | 10,400 | |
159 | HCM | ホーチミン市証券 | 27.3 | 27.05 | 26.8 | 27.1 | 26.6 | -250 | -0.92% | 6,447,600 | 19,042,419 | 1,182.76 | 18.34 | 1,035,000 | 441,200 | |
160 | HDB | HDバンク | 22.5 | 23.6 | 22.5 | 23.6 | 22.35 | +1,100 | +4.89% | 9,976,900 | 68,736,194 | 4,269.33 | 6.78 | 1,821,600 | 1,557,270 | |
161 | HDC | バリア・ブンタウ住宅開発 | 28.75 | 28.5 | 28.9 | 29.3 | 28.5 | -250 | -0.87% | 1,506,300 | 3,850,489 | 239.16 | 26.41 | 2,400 | 295,900 | |
162 | HDG | ハド不動産グループ | 26.5 | 26.65 | 26.2 | 26.85 | 26.15 | +150 | +0.57% | 715,600 | 8,148,420 | 506.11 | 12.25 | 135,700 | 2,400 | |
163 | HHP | HHPグローバル | 9.3 | 9.25 | 9.49 | 9.49 | 9.25 | -50 | -0.54% | 66,900 | 573,720 | 35.63 | 34.26 | 0 | 500 | |
164 | HHS | ホアンフイサービス投資 | 8.76 | 8.83 | 8.68 | 8.85 | 8.6 | +70 | +0.80% | 1,037,900 | 3,065,429 | 190.40 | 8.47 | 105,800 | 12,500 | |
165 | HHV | デオカー交通インフラ投資 | 12.65 | 12.65 | 12.5 | 12.7 | 12.5 | 0 | 0.00% | 3,034,300 | 4,166,282 | 258.78 | 12.52 | 13,550 | 31,200 | |
166 | HID | ハルコムベトナム | 3.07 | 3.16 | 3.1 | 3.28 | 3.08 | +90 | +2.93% | 921,100 | 242,550 | 15.07 | - | 0 | 20,000 | |
167 | HII | アンティエン・インダストリーズ | 5.31 | 5.31 | 5.3 | 5.35 | 5.2 | 0 | 0.00% | 65,300 | 391,151 | 24.30 | 5.64 | 300 | 10,000 | |
168 | HMC | ホーチミン市金属 | 11.95 | 11.8 | 11.8 | 11.9 | 11.75 | -150 | -1.26% | 5,000 | 322,140 | 20.01 | 15.23 | 0 | 0 | |
169 | HNA | フアナ水力発電 | 22.2 | 22.3 | 22.3 | 22.3 | 22.3 | +100 | +0.45% | 400 | - | - | 22.19 | 0 | 0 | |
170 | HNG | ホアン・アイン・ザライ国際農業 | 4.01 | 4.03 | 4.01 | 4.05 | 3.99 | +20 | +0.50% | 935,100 | 4,467,472 | 277.48 | - | 12,600 | 6,500 | |
171 | HPG | ホアファットグループ | 28.55 | 28.4 | 28.3 | 28.55 | 28.05 | -150 | -0.53% | 18,304,000 | 165,139,914 | 10,257.14 | 25.43 | 4,370,050 | 4,625,450 | |
172 | HPX | ハイファット投資 | 6.09 | 6.06 | 6.18 | 6.19 | 6.04 | -30 | -0.49% | 3,863,600 | 1,843,262 | 114.49 | 14.46 | 0 | 0 | |
173 | HQC | ホアンクアン不動産商業コンサルティング | 3.7 | 3.79 | 3.68 | 3.79 | 3.68 | +90 | +2.43% | 4,051,600 | 1,806,311 | 112.19 | 344.55 | 400 | 31,800 | |
174 | HRC | ホアビンゴム | 50 | 50 | 0 | 0.00% | - | 1,510,331 | 93.81 | - | 0 | 0 | ||||
175 | HSG | ホアセングループ | 19.6 | 19.4 | 19.4 | 19.7 | 19.25 | -200 | -1.02% | 3,700,900 | 11,950,057 | 742.24 | 412.77 | 24,400 | 162,500 | |
176 | HSL | ホンハ食品開発投資 | 4.93 | 4.93 | 4.89 | 4.98 | 4.88 | 0 | 0.00% | 91,400 | 174,441 | 10.83 | 14.85 | 0 | 4,000 | |
177 | HT1 | VICEMハティエンセメント | 11.2 | 11.25 | 11.2 | 11.4 | 11.1 | +50 | +0.45% | 105,600 | 4,292,886 | 266.64 | 244.57 | 100 | 16,300 | |
178 | HTG | ホアト繊維縫製 | 33.6 | 33.8 | 33.8 | 33.9 | 33.6 | +200 | +0.60% | 29,900 | 1,216,892 | 75.58 | 7.61 | 0 | 0 | |
179 | HTI | IDICO開発投資 | 17.3 | 17.15 | 17.3 | 17.3 | 17.15 | -150 | -0.87% | 6,600 | 427,879 | 26.58 | 7.74 | 0 | 3,000 | |
180 | HTL | チュオンロン自動車・技術 | 16 | 16.05 | 15.4 | 16.1 | 15.4 | +50 | +0.31% | 2,500 | 192,600 | 11.96 | 5.03 | 0 | 0 | |
181 | HTN | フンティン・インコンズ | 12.95 | 12.85 | 12.85 | 13 | 12.75 | -100 | -0.77% | 440,600 | 1,145,146 | 71.13 | 19.68 | 7,800 | 300 | |
182 | HTV | ハーティン運輸 | 8.67 | 8.7 | 8.66 | 8.7 | 8.66 | +30 | +0.35% | 2,000 | 114,005 | 7.08 | 14.22 | 0 | 0 | |
183 | HU1 | 第1HUD建設投資 | 5.53 | 5.53 | 0 | 0.00% | - | 55,300 | 3.43 | - | 0 | 0 | ||||
184 | HUB | トゥアティエンフエ建設 | 18.25 | 17.95 | 17.9 | 18.2 | 17.8 | -300 | -1.64% | 38,300 | 472,057 | 29.32 | 8.17 | 0 | 0 | |
185 | HVH | HVCテクノロジー投資 | 4.99 | 5.12 | 5 | 5.18 | 4.98 | +130 | +2.61% | 305,800 | 208,102 | 12.93 | 19.03 | 0 | 0 | |
186 | HVN | ベトナム航空 | 17.3 | 17.25 | 17.5 | 17.5 | 17.05 | -50 | -0.29% | 1,542,400 | 38,198,300 | 2,372.57 | - | 301,810 | 184,500 | |
187 | HVX | ハイバンビセム・セメント | 2.71 | 2.7 | 2.69 | 2.71 | 2.68 | -10 | -0.37% | 25,000 | 112,118 | 6.96 | - | 0 | 0 | |
188 | ICT | テレコム・インフォマティック | 11.8 | 11.8 | 11.8 | 11.9 | 11.75 | 0 | 0.00% | 9,800 | 379,783 | 23.59 | 25.43 | 0 | 0 | |
189 | IDI | 国際投資開発 | 10.9 | 10.85 | 10.8 | 11.05 | 10.75 | -50 | -0.46% | 949,200 | 2,469,944 | 153.41 | 42.72 | 30,700 | 24,600 | |
190 | IJC | ベカメックスIJC | 13.9 | 13.8 | 13.85 | 13.95 | 13.7 | -100 | -0.72% | 815,900 | 5,212,928 | 323.78 | 9.47 | 12,000 | 43,900 | |
191 | ILB | タンカン・ロンビンICD | 31.7 | 32.2 | 32.8 | 32.8 | 32.2 | +500 | +1.58% | 200 | 788,972 | 49.00 | 9.71 | 0 | 0 | |
192 | IMP | イメックスファーム医薬品 | 65.1 | 64.5 | 65.1 | 65.1 | 64.4 | -600 | -0.92% | 24,200 | 4,515,300 | 280.45 | 17.73 | 200 | 300 | |
193 | ITA | タンタオ不動産 | 4.96 | 4.96 | 4.93 | 5 | 4.93 | 0 | 0.00% | 727,800 | 4,654,075 | 289.07 | - | 46,800 | 1,700 | |
194 | ITC | イントレスコ不動産 | 9.95 | 9.85 | 9.7 | 9.98 | 9.7 | -100 | -1.01% | 331,300 | 944,960 | 58.69 | 12.12 | 0 | 0 | |
195 | ITD | ティエンフォン技術 | 10.3 | 10.1 | 10.2 | 10.2 | 10.1 | -200 | -1.94% | 800 | 247,060 | 15.35 | 55.19 | 0 | 0 | |
196 | JVC | 日越医療機器 | 3.19 | 3.22 | 3.19 | 3.23 | 3.19 | +30 | +0.94% | 99,000 | 362,251 | 22.50 | 6.88 | 1,800 | 0 | |
197 | KBC | キンバックシティーグループ | 29.5 | 29 | 29.05 | 29.45 | 28.9 | -500 | -1.69% | 4,112,400 | 22,260,538 | 1,382.64 | 10.96 | 81,900 | 676,770 | |
198 | KDC | キドグループ | 62.2 | 62.4 | 62.2 | 62.4 | 61.9 | +200 | +0.32% | 750,700 | 16,050,778 | 996.94 | 112.64 | 31,600 | 2,400 | |
199 | KDH | カンディエン不動産 | 34.6 | 35 | 34 | 35.45 | 33.95 | +400 | +1.16% | 3,717,500 | 27,975,919 | 1,737.63 | 41.67 | 1,518,000 | 145,410 | |
200 | KHG | カイホアンランドグループ | 5.5 | 5.39 | 5.41 | 5.48 | 5.39 | -110 | -2.00% | 3,165,100 | 2,422,456 | 150.46 | 96.25 | 100 | 0 | |
201 | KHP | カインホア電力 | 9.08 | 9.07 | 9.08 | 9.1 | 9 | -10 | -0.11% | 93,700 | 534,277 | 33.18 | 9.05 | 0 | 0 | |
202 | KMR | ミラエ | 3.42 | 3.42 | 3.43 | 3.44 | 3.42 | 0 | 0.00% | 1,000 | 194,522 | 12.08 | 21.65 | 0 | 0 | |
203 | KOS | コシ | 37.7 | 37.75 | 37.7 | 38.1 | 37.7 | +50 | +0.13% | 301,100 | 8,172,170 | 507.59 | 389.18 | 2,200 | 32,100 | |
204 | KPF | コジ資産投資 | 3.02 | 3.03 | 3.02 | 3.08 | 3 | +10 | +0.33% | 90,200 | 184,428 | 11.46 | 178.24 | 0 | 0 | |
205 | KSB | ビンズオン建設鉱産 | 21.5 | 21.45 | 21.1 | 21.5 | 21 | -50 | -0.23% | 1,052,200 | 2,454,817 | 152.47 | 26.75 | 1,100 | 46,400 | |
206 | L10 | リラマ10機械 | 22.75 | 22.75 | 0 | 0.00% | - | 222,723 | 13.83 | - | 0 | 0 | ||||
207 | LAF | ロンアン食品加工商事 | 13.8 | 14 | 13.6 | 14 | 13.6 | +200 | +1.45% | 3,900 | 206,192 | 12.81 | 7.21 | 0 | 0 | |
208 | LBM | ラムドン鉱産建設資材 | 43.2 | 44.95 | 42.7 | 45.2 | 42.7 | +1,750 | +4.05% | 41,000 | 899,000 | 55.84 | 7.19 | 23,100 | 300 | |
209 | LCG | リゼン | 11.55 | 11.5 | 11.3 | 11.65 | 11.3 | -50 | -0.43% | 1,778,100 | 2,180,870 | 135.46 | 22.16 | 0 | 60,900 | |
210 | LDG | LDG投資 | 2.71 | 2.71 | 2.7 | 2.74 | 2.69 | 0 | 0.00% | 653,900 | 694,322 | 43.13 | - | 300 | 0 | |
211 | LEC | 中部電力不動産 | 5.92 | 5.92 | 0 | 0.00% | - | 154,512 | 9.60 | - | 0 | 0 | ||||
212 | LGC | CII道路橋梁投資 | 58 | 58 | 0 | 0.00% | - | 11,185,576 | 694.76 | - | 0 | 0 | ||||
213 | LGL | ロンザン都市開発投資 | 3 | 3 | 3.05 | 3.05 | 2.95 | 0 | 0.00% | 50,100 | 154,491 | 9.60 | 10.10 | 0 | 0 | |
214 | LHG | ロンハウ工業団地 | 32.55 | 31.7 | 32.5 | 32.55 | 31.65 | -850 | -2.61% | 127,800 | 1,585,381 | 98.47 | 11.78 | 2,000 | 13,200 | |
215 | LIX | LIX洗剤 | 67.4 | 68.9 | 65.5 | 69.6 | 65.5 | +1,500 | +2.23% | 7,200 | 2,232,360 | 138.66 | 13.08 | 0 | 0 | |
216 | LM8 | リラマ18機械 | 13.8 | 13.8 | 0 | 0.00% | - | 129,564 | 8.05 | - | 0 | 0 | ||||
217 | LPB | LPバンク | 20.8 | 20.9 | 20.8 | 20.9 | 19.95 | +100 | +0.48% | 5,816,400 | 53,454,183 | 3,320.14 | 7.73 | 138,700 | 1,364,320 | |
218 | LSS | ラムソン製糖 | 9.84 | 10.2 | 9.8 | 10.2 | 9.8 | +360 | +3.66% | 832,600 | 760,390 | 47.23 | 25.69 | 0 | 0 | |
219 | MBB | 軍隊銀行 | 22.25 | 22.25 | 22 | 22.45 | 22 | 0 | 0.00% | 13,332,200 | 117,637,620 | 7,306.68 | 5.61 | 450,000 | 450,000 | |
220 | MCP | ミィチャウ包装印刷 | 29 | 30 | 29 | 30 | 29 | +1,000 | +3.45% | 22,100 | 451,578 | 28.05 | 25.88 | 0 | 0 | |
221 | MDG | ミエンドン | 11.6 | 11.6 | 0 | 0.00% | - | 119,767 | 7.44 | - | 0 | 0 | ||||
222 | MHC | MHC | 9.1 | 8.82 | 9.09 | 9.09 | 8.8 | -280 | -3.08% | 27,500 | 365,208 | 22.68 | 14.27 | 0 | 600 | |
223 | MIG | 軍隊保険 | 17.7 | 17.75 | 17.75 | 17.9 | 17.7 | +50 | +0.28% | 161,800 | 3,064,937 | 190.37 | 10.92 | 3,400 | 1,000 | |
224 | MSB | マリタイムバンク | 13.55 | 13.6 | 13.5 | 13.65 | 13.45 | +50 | +0.37% | 3,373,000 | 27,200,000 | 1,689.44 | 5.86 | 1,260,000 | 318,480 | |
225 | MSH | ソンホン縫製 | 43.5 | 43.2 | 43.5 | 43.5 | 42.05 | -300 | -0.69% | 18,100 | 3,240,609 | 201.28 | 13.25 | 400 | 2,900 | |
226 | MSN | マサングループ | 68.1 | 67.2 | 67.5 | 68.3 | 67.1 | -900 | -1.32% | 3,593,000 | 96,152,677 | 5,972.22 | 228.57 | 1,111,600 | 374,700 | |
227 | MWG | テーゾイジードン投資 | 53.8 | 54.9 | 53.5 | 55 | 53 | +1,100 | +2.04% | 11,864,700 | 80,277,205 | 4,986.16 | 477.39 | 5,777,100 | 745,000 | |
228 | NAB | ナムアバンク | 16.65 | 16.8 | 16.5 | 16.8 | 16.5 | +150 | +0.90% | 1,405,100 | - | - | 6.78 | 11,600 | 4,000 | |
229 | NAF | ナフーズグループ | 17.1 | 17.2 | 17.1 | 17.3 | 16.95 | +100 | +0.58% | 135,900 | 869,702 | 54.02 | 7.93 | 14,100 | 0 | |
230 | NAV | ナムベト建設資材 | 16.9 | 17.9 | 18 | 18 | 17.9 | +1,000 | +5.92% | 1,300 | 143,200 | 8.89 | 7.29 | 0 | 1,000 | |
231 | NBB | 577不動産 | 24.75 | 23.55 | 24 | 24.5 | 23.45 | -1,200 | -4.85% | 114,900 | 2,358,763 | 146.51 | 1,308.33 | 0 | 10,900 | |
232 | NCT | ノイバイ貨物サービス | 87.6 | 87.6 | 88 | 90 | 87.6 | 0 | 0.00% | 12,500 | 2,292,118 | 142.37 | 11.12 | 0 | 9,100 | |
233 | NHA | ハノイ南部住宅都市投資開発 | 19.15 | 18.75 | 19.15 | 19.3 | 18.5 | -400 | -2.09% | 442,200 | 790,772 | 49.12 | 133.93 | 23,300 | 26,200 | |
234 | NHH | ハノイ・プラスチック | 16.7 | 16.8 | 16.6 | 16.9 | 16.45 | +100 | +0.60% | 209,700 | 1,224,384 | 76.05 | 12.87 | 100 | 0 | |
235 | NHT | ナムホア製造貿易 | 11.8 | 11.85 | 11.8 | 11.85 | 11.8 | +50 | +0.42% | 2,000 | 284,444 | 17.67 | - | 0 | 0 | |
236 | NKG | ナムキム鉄鋼 | 22 | 21.9 | 21.8 | 22.4 | 21.55 | -100 | -0.45% | 4,579,100 | 5,765,784 | 358.12 | 49.10 | 36,000 | 136,500 | |
237 | NLG | ナムロン投資 | 37.9 | 37.9 | 37.55 | 38.2 | 37.35 | 0 | 0.00% | 2,927,000 | 14,583,066 | 905.78 | 31.93 | 224,500 | 682,300 | |
238 | NNC | ヌイニョー石材 | 16.95 | 16.95 | 16.5 | 16.95 | 16.5 | 0 | 0.00% | 5,700 | 371,544 | 23.08 | 10.84 | 0 | 0 | |
239 | NO1 | 911グループ | 7.24 | 7.23 | 7.2 | 7.23 | 7 | -10 | -0.14% | 353,400 | 173,520 | 10.78 | 10.26 | 4,300 | 0 | |
240 | NSC | 中央種苗 | 76 | 75.8 | 76 | 76 | 75 | -200 | -0.26% | 2,400 | 1,332,148 | 82.74 | 5.99 | 0 | 0 | |
241 | NT2 | ペトロベトナム・第2ニョンチャック電力 | 21.3 | 21.4 | 21.3 | 21.65 | 21.3 | +100 | +0.47% | 373,500 | 6,160,547 | 382.64 | 13.84 | 4,200 | 1,700 | |
242 | NTL | トゥリエム都市開発 | 40 | 40.8 | 39.8 | 41.5 | 39.8 | +800 | +2.00% | 693,700 | 2,488,390 | 154.56 | 25.12 | 34,200 | 29,600 | |
243 | NVL | ノバランド不動産投資グループ | 15.2 | 15.25 | 14.95 | 15.6 | 14.95 | +50 | +0.33% | 18,372,600 | 29,739,094 | 1,847.15 | 49.04 | 332,300 | 48,000 | |
244 | NVT | ニンバンベイ不動産 | 7.8 | 7.8 | 7.79 | 7.8 | 7.79 | 0 | 0.00% | 2,600 | 705,900 | 43.84 | 125.81 | 0 | 0 | |
245 | OCB | フオンドン銀行 | 13.6 | 13.65 | 13.55 | 13.75 | 13.55 | +50 | +0.37% | 1,076,700 | 28,048,352 | 1,742.13 | 8.56 | 103,700 | 186,000 | |
246 | OGC | オーシャンインベストメントグループ | 5.9 | 5.88 | 5.76 | 5.93 | 5.76 | -20 | -0.34% | 182,500 | 1,764,000 | 109.57 | 20.49 | 0 | 6,700 | |
247 | OPC | OPC製薬 | 24.7 | 24.7 | 24.7 | 24.7 | 24.65 | 0 | 0.00% | 2,800 | 1,582,057 | 98.26 | 15.12 | 0 | 0 | |
248 | ORS | ティエンフォン証券 | 14.45 | 14.3 | 14.2 | 14.6 | 14.2 | -150 | -1.04% | 1,065,500 | 4,290,000 | 266.46 | 12.51 | 3,700 | 209,700 | |
249 | PAC | サザンバッテリー | 33.5 | 33.25 | 31.5 | 33.25 | 31.5 | -250 | -0.75% | 700 | 1,545,184 | 95.97 | 14.90 | 0 | 0 | |
250 | PAN | パングループ | 21.3 | 21.3 | 20.9 | 21.5 | 20.9 | 0 | 0.00% | 699,200 | 4,449,458 | 276.36 | 10.96 | 8,500 | 37,900 | |
251 | PC1 | PC1グループ | 25.95 | 25.85 | 25.7 | 26.05 | 25.7 | -100 | -0.39% | 1,363,600 | 8,039,235 | 499.33 | 63.83 | 8,000 | 21,400 | |
252 | PDN | ドンナイポート | 118 | 117.5 | 118 | 118 | 117.5 | -500 | -0.42% | 2,300 | 4,352,659 | 270.35 | 16.01 | 0 | 0 | |
253 | PDR | ファットダット不動産開発 | 26.7 | 26.45 | 26.3 | 27 | 26.1 | -250 | -0.94% | 7,156,900 | 19,541,547 | 1,213.76 | 26.37 | 622,200 | 694,000 | |
254 | PET | ペトロベトナム総合サービス | 23.95 | 24.4 | 23.5 | 24.75 | 23.5 | +450 | +1.88% | 290,300 | 2,604,020 | 161.74 | 24.09 | 0 | 0 | |
255 | PGC | ペトロリメックスガス | 14.3 | 14.4 | 14.25 | 14.4 | 14.15 | +100 | +0.70% | 31,100 | 868,886 | 53.97 | 11.66 | 0 | 0 | |
256 | PGD | ペトロベトナム低圧ガス販売 | 34.6 | 34.6 | 0 | 0.00% | - | 3,425,307 | 212.75 | - | 0 | 0 | ||||
257 | PGI | ペトロリメックス保険 | 23.9 | 24.85 | 23.5 | 24.85 | 23.5 | +950 | +3.97% | 4,800 | 2,755,785 | 171.17 | 12.03 | 0 | 100 | |
258 | PGV | 第3発電総公社 | 19.95 | 20 | 20.2 | 20.2 | 19.5 | +50 | +0.25% | 8,300 | 22,469,361 | 1,395.61 | 21.10 | 0 | 0 | |
259 | PHC | フックフン建設 | 6.85 | 6.85 | 6.99 | 7.1 | 6.85 | 0 | 0.00% | 216,400 | 347,171 | 21.56 | 38.70 | 0 | 2,100 | |
260 | PHR | フオックホアゴム | 57 | 56.5 | 56.1 | 57.8 | 55.8 | -500 | -0.88% | 424,300 | 7,655,705 | 475.51 | 13.11 | 7,800 | 69,400 | |
261 | PIT | ペトロリメックス通商 | 6.5 | 6.5 | 6.9 | 6.9 | 6.5 | 0 | 0.00% | 3,100 | 92,366 | 5.74 | - | 0 | 0 | |
262 | PJT | ペトロリメックス・タンカー | 9.59 | 9.59 | 0 | 0.00% | - | 220,960 | 13.72 | - | 0 | 0 | ||||
263 | PLP | ファレ・プラスチック製造技術 | 4.55 | 4.62 | 4.58 | 4.65 | 4.5 | +70 | +1.54% | 32,200 | 323,399 | 20.09 | 29.24 | 0 | 0 | |
264 | PLX | ペトロリメックス | 35.1 | 35.7 | 35.1 | 35.7 | 35 | +600 | +1.71% | 422,300 | 45,360,143 | 2,817.40 | 20.93 | 168,300 | 12,400 | |
265 | PMG | 中部ペトロ生産投資 | 7.8 | 7.93 | 7.26 | 7.93 | 7.26 | +130 | +1.67% | 3,800 | 367,447 | 22.82 | 152.50 | 0 | 0 | |
266 | PNC | フオンナム総合出版 | 8.7 | 8.7 | 8.71 | 8.71 | 8.7 | 0 | 0.00% | 300 | 93,954 | 5.84 | 5.60 | 0 | 0 | |
267 | PNJ | フーニュアン・ジュエリー | 94.2 | 95 | 93.8 | 95.1 | 92.5 | +800 | +0.85% | 1,654,400 | 31,159,965 | 1,935.40 | 17.48 | 0 | 38,500 | |
268 | POM | ポミナ鉄鋼 | 2.84 | 2.76 | 2.85 | 2.89 | 2.75 | -80 | -2.82% | 714,800 | 768,780 | 47.75 | - | 500 | 3,200 | |
269 | POW | PVパワー | 10.55 | 10.5 | 10.5 | 10.6 | 10.45 | -50 | -0.47% | 4,967,600 | 24,589,652 | 1,527.31 | 23.70 | 107,100 | 1,764,900 | |
270 | PPC | ファーライ火力発電 | 13.5 | 13.45 | 13.5 | 13.6 | 13.45 | -50 | -0.37% | 117,100 | 4,312,246 | 267.84 | 11.34 | 10 | 61,500 | |
271 | PSH | ナムソンハウ石油 | 4.66 | 4.53 | 4.55 | 4.69 | 4.51 | -130 | -2.79% | 2,161,700 | 571,549 | 35.50 | 11.24 | 0 | 0 | |
272 | PTB | フータイ | 64 | 64.3 | 63.5 | 65.5 | 63.5 | +300 | +0.47% | 218,300 | 4,304,139 | 267.34 | 16.89 | 59,200 | 4,800 | |
273 | PTC | ICAPITAL投資 | 5.38 | 5.3 | 5.35 | 5.37 | 5.18 | -80 | -1.49% | 20,000 | 170,616 | 10.60 | 17.04 | 5,000 | 0 | |
274 | PTL | ビクトリーキャピタル | 3.77 | 3.78 | 3.79 | 3.8 | 3.74 | +10 | +0.27% | 41,700 | 373,710 | 23.21 | 151.20 | 0 | 0 | |
275 | PVD | ペトロベトナム・ドリリング | 29.9 | 29.75 | 29.5 | 30.15 | 29.5 | -150 | -0.50% | 3,120,200 | 16,537,430 | 1,027.17 | 36.73 | 48,100 | 217,000 | |
276 | PVP | 太平洋石油運輸 | 14.95 | 14.95 | 14.9 | 14.95 | 14.7 | 0 | 0.00% | 742,400 | 1,409,412 | 87.54 | 7.97 | 0 | 0 | |
277 | PVT | ペトロベトナム運輸 | 24.6 | 24.85 | 24.05 | 25 | 24.05 | +250 | +1.02% | 1,780,400 | 8,042,733 | 499.55 | 8.78 | 86,200 | 2,400 | |
278 | QBS | クアンビン輸出入 | 1.54 | 1.44 | 1.44 | 1.54 | 1.44 | -100 | -6.49% | 7,213,500 | 99,835 | 6.20 | - | 0 | 0 | |
279 | QCG | クオッククオン・ザライ | 15.9 | 15.2 | 15.85 | 16.7 | 15.05 | -700 | -4.40% | 1,260,900 | 4,181,963 | 259.75 | 562.96 | 35,200 | 262,000 | |
280 | QNP | クイニョン港 | 32.75 | 33.7 | 34.5 | 34.5 | 32.9 | +950 | +2.90% | 1,700 | 1,361,815 | 84.58 | 11.82 | 0 | 0 | |
281 | RAL | ランドン電球・魔法瓶 | 133 | 131.2 | 133 | 135 | 131 | -1,800 | -1.35% | 22,000 | 3,089,421 | 191.89 | 5.22 | 0 | 10,200 | |
282 | RDP | ランドンホールディング | 4.61 | 4.58 | 4.6 | 4.67 | 4.58 | -30 | -0.65% | 344,100 | 224,740 | 13.96 | 28.10 | 20,200 | 9,300 | |
283 | REE | リー冷蔵電気工業 | 60 | 61.6 | 59.8 | 61.8 | 59.3 | +1,600 | +2.67% | 1,227,800 | 25,176,311 | 1,563.75 | 11.51 | 0 | 0 | |
284 | S4A | セサン4A水力発電所 | 39 | 40 | 40 | 40 | 40 | +1,000 | +2.56% | 200 | 1,688,000 | 104.84 | 12.29 | 0 | 0 | |
285 | SAB | サイゴンビール・アルコール飲料 | 54.4 | 54.4 | 54.4 | 55.3 | 54.1 | 0 | 0.00% | 705,300 | 69,771,393 | 4,333.63 | 17.37 | 268,200 | 242,640 | |
286 | SAM | サコム開発投資 | 6.1 | 6.16 | 6.08 | 6.16 | 6.08 | +60 | +0.98% | 318,700 | 2,340,560 | 145.38 | 128.33 | 0 | 7,400 | |
287 | SAV | サビメックス商事 | 15.35 | 15 | 15 | 15.35 | 15 | -350 | -2.28% | 5,800 | 323,409 | 20.09 | - | 0 | 0 | |
288 | SBA | ソンバ水力発電 | 32.4 | 32.3 | 32.45 | 32.5 | 32.1 | -100 | -0.31% | 3,300 | 1,953,771 | 121.35 | 11.14 | 0 | 0 | |
289 | SBG | シバハイテクメカニカルグループ | 16.65 | 16.6 | 16.65 | 16.7 | 16.4 | -50 | -0.30% | 186,300 | 415,000 | 25.78 | 12.86 | 0 | 0 | |
290 | SBT | タインタインコン・ビエンホア製糖 | 10.95 | 10.9 | 10.9 | 11 | 10.85 | -50 | -0.46% | 1,621,200 | 8,071,461 | 501.33 | 19.12 | 113,300 | 5,600 | |
291 | SBV | サイアムブラザーズベトナム | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0 | 0.00% | 500 | 292,367 | 18.16 | 135.44 | 0 | 0 | |
292 | SC5 | 第5建設 | 20.05 | 20.1 | 20.05 | 20.1 | 20.05 | +50 | +0.25% | 2,400 | 301,168 | 18.71 | 9.19 | 1,900 | 0 | |
293 | SCD | チュオンズオン飲料 | 12.05 | 12.55 | 11.25 | 12.55 | 11.25 | +500 | +4.15% | 1,600 | 106,394 | 6.61 | - | 0 | 0 | |
294 | SCR | サコムリアル不動産 | 6.65 | 6.6 | 6.61 | 6.66 | 6.6 | -50 | -0.75% | 1,151,000 | 2,611,368 | 162.20 | 300.00 | 0 | 5,900 | |
295 | SCS | サイゴン貨物サービス | 81.5 | 80 | 80.5 | 81.5 | 80 | -1,500 | -1.84% | 102,100 | 7,590,959 | 471.49 | 17.25 | 47,600 | 20,800 | |
296 | SFC | サイゴン燃料販売 | 21 | 22.45 | 22.45 | 22.45 | 22.45 | +1,450 | +6.90% | 100 | 252,222 | 15.67 | 10.09 | 0 | 0 | |
297 | SFG | 南部肥料 | 13.2 | 13.5 | 12.6 | 13.5 | 12.6 | +300 | +2.27% | 9,600 | 646,614 | 40.16 | 11.38 | 0 | 6,000 | |
298 | SFI | サフィ運輸代理 | 35.7 | 35.7 | 0 | 0.00% | - | 788,471 | 48.97 | - | 0 | 0 | ||||
299 | SGN | サイゴングランドサービス | 73 | 72.8 | 73.3 | 73.3 | 72.8 | -200 | -0.27% | 2,700 | 2,441,245 | 151.63 | 11.42 | 2,300 | 1,200 | |
300 | SGR | サイゴン不動産 | 20 | 20.15 | 19.6 | 20.35 | 19.6 | +150 | +0.75% | 34,800 | 1,209,000 | 75.09 | 11.85 | 300 | 0 | |
301 | SGT | サイゴン通信技術 | 11.8 | 11.75 | 11.9 | 11.9 | 11.75 | -50 | -0.42% | 8,500 | 1,739,038 | 108.01 | 40.66 | 0 | 0 | |
302 | SHA | ソンハ・サイゴン | 4.51 | 4.51 | 4.51 | 4.51 | 4.41 | 0 | 0.00% | 9,000 | 150,845 | 9.37 | 12.19 | 0 | 0 | |
303 | SHB | サイゴンハノイ銀行 | 11.1 | 11.45 | 11.15 | 11.6 | 11.15 | +350 | +3.15% | 33,004,200 | 41,436,427 | 2,573.69 | 5.66 | 1,967,000 | 2,661,300 | |
304 | SHI | ソンハ・インターナショナルステンレス | 14.9 | 14.8 | 14.95 | 14.95 | 14.65 | -100 | -0.67% | 483,600 | 2,395,492 | 148.79 | 145.10 | 0 | 1,400 | |
305 | SHP | 南部水力発電 | 33.45 | 33.65 | 33.45 | 33.75 | 33.1 | +200 | +0.60% | 6,800 | 3,405,594 | 211.53 | 12.80 | 0 | 0 | |
306 | SIP | VRGサイゴン投資 | 81.1 | 81 | 80.1 | 81.5 | 80.1 | -100 | -0.12% | 137,400 | 14,726,442 | 914.69 | 17.71 | 0 | 8,700 | |
307 | SJD | カンドン水力発電 | 14.8 | 14.7 | 14.8 | 14.85 | 14.7 | -100 | -0.68% | 27,600 | 1,014,280 | 63.00 | 7.81 | 1,000 | 0 | |
308 | SJF | サンスター投資 | 1.79 | 1.79 | 0 | 0.00% | - | 141,768 | 8.81 | - | 0 | 0 | ||||
309 | SJS | SJグループ | 69.5 | 69.5 | 69.5 | 70.3 | 68 | 0 | 0.00% | 220,100 | 7,915,875 | 491.67 | 42.72 | 15,400 | 21,700 | |
310 | SKG | スーパードン・キエンザン高速船 | 13.95 | 13.75 | 13.75 | 14 | 13.65 | -200 | -1.43% | 599,300 | 870,811 | 54.09 | - | 3,000 | 34,400 | |
311 | SMA | サイゴン部品設備 | 9.69 | 9.69 | 0 | 0.00% | - | 197,219 | 12.25 | - | 0 | 0 | ||||
312 | SMB | サイゴンビール中部 | 37.25 | 37.2 | 37.2 | 37.2 | 37 | -50 | -0.13% | 15,300 | 1,110,295 | 68.96 | 8.53 | 2,000 | 0 | |
313 | SMC | SMC投資貿易 | 12.2 | 12.05 | 11.9 | 12.2 | 11.7 | -150 | -1.23% | 551,500 | 886,962 | 55.09 | - | 0 | 0 | |
314 | SPM | S.P.M製薬 | 11.4 | 11.4 | 0 | 0.00% | - | 156,978 | 9.75 | - | 0 | 0 | ||||
315 | SRC | サオバンゴムタイヤ | 28 | 27.45 | 28 | 28 | 27.45 | -550 | -1.96% | 1,200 | 770,339 | 47.85 | 26.19 | 0 | 0 | |
316 | SRF | シエアフィコ | 9.79 | 9.75 | 9.41 | 9.75 | 9.41 | -40 | -0.41% | 400 | 329,421 | 20.46 | - | 0 | 0 | |
317 | SSB | シーバンク | 22 | 22 | 22 | 22 | 21.5 | 0 | 0.00% | 2,234,700 | 53,981,400 | 3,352.88 | 15.14 | 161,300 | 186,700 | |
318 | SSC | 南部種苗 | 31 | 31.1 | 31.15 | 31.15 | 31.1 | +100 | +0.32% | 300 | 412,753 | 25.64 | 8.20 | 0 | 0 | |
319 | SSI | SSI証券 | 35.35 | 35.2 | 34.85 | 35.35 | 34.7 | -150 | -0.42% | 13,819,800 | 52,839,781 | 3,281.97 | 22.99 | 1,707,950 | 676,200 | |
320 | ST8 | ST8投資開発 | 8.2 | 7.99 | 8.2 | 8.2 | 7.99 | -210 | -2.56% | 462,700 | 205,510 | 12.76 | 55.49 | 46,000 | 24,900 | |
321 | STB | サコムバンク | 28.45 | 28.2 | 28.25 | 28.95 | 28.1 | -250 | -0.88% | 11,932,400 | 53,163,083 | 3,302.05 | 6.89 | 1,696,500 | 2,263,900 | |
322 | STG | 南部運輸倉庫 | 45 | 47 | 47.65 | 47.65 | 46.9 | +2,000 | +4.44% | 300 | 4,617,908 | 286.83 | 32.46 | 0 | 0 | |
323 | STK | センチュリー合成繊維 | 28.85 | 28.3 | 28.6 | 29.2 | 28.3 | -550 | -1.91% | 28,300 | 2,692,375 | 167.23 | 30.33 | 0 | 4,000 | |
324 | SVC | サイゴン総合サービス | 25.9 | 25.7 | 25.7 | 25.7 | 25.7 | -200 | -0.77% | 700 | 1,712,136 | 106.34 | 59.77 | 0 | 0 | |
325 | SVD | ブーダン投資貿易 | 2.85 | 2.7 | 2.85 | 2.9 | 2.66 | -150 | -5.26% | 43,200 | 74,536 | 4.63 | - | 0 | 0 | |
326 | SVI | ビエンホア包装 | 70 | 70 | 0 | 0.00% | - | 898,271 | 55.79 | - | 0 | 0 | ||||
327 | SVT | サイゴン・ビエンドン技術 | 11.4 | 11.4 | 11.4 | 11.4 | 11.2 | 0 | 0.00% | 1,100 | 197,345 | 12.26 | 6.92 | 0 | 0 | |
328 | SZC | ソナデジ・チャウドゥック・ホールディングス | 40 | 40.2 | 39.5 | 40.35 | 39.45 | +200 | +0.50% | 1,248,700 | 4,823,998 | 299.63 | 24.80 | 82,800 | 6,100 | |
329 | SZL | ソナデジ・ロンタイン | 39 | 38.55 | 38.6 | 39 | 38.5 | -450 | -1.15% | 25,400 | 1,054,132 | 65.47 | 12.71 | 0 | 22,030 | |
330 | TBC | タックバー水力発電 | 38.5 | 38.7 | 38.7 | 38.7 | 38.7 | +200 | +0.52% | 1,000 | 2,457,450 | 152.64 | 19.55 | 0 | 0 | |
331 | TCB | テクコムバンク | 46.15 | 46.6 | 46 | 46.9 | 45.65 | +450 | +0.98% | 5,678,300 | 164,149,004 | 10,195.59 | 9.13 | 1,351,790 | 1,249,590 | |
332 | TCD | 運輸工業開発投資 | 6.68 | 6.66 | 6.65 | 6.73 | 6.63 | -20 | -0.30% | 438,100 | 1,882,654 | 116.94 | 14.45 | 1,700 | 8,400 | |
333 | TCH | ホアンフイ投資金融サービス | 15.8 | 16 | 15.6 | 16.3 | 15.6 | +200 | +1.27% | 11,171,300 | 10,691,453 | 664.07 | 43.48 | 628,600 | 167,950 | |
334 | TCI | タインコン証券 | 11.15 | 11.1 | 11.15 | 11.25 | 11 | -50 | -0.45% | 118,900 | - | - | 19.24 | 0 | 5,500 | |
335 | TCL | タンカン倉庫・運輸 | 36.5 | 36 | 36.3 | 36.4 | 35.95 | -500 | -1.37% | 70,100 | 1,085,704 | 67.44 | 9.75 | 0 | 32,900 | |
336 | TCM | タインコン縫製商業投資 | 43.1 | 43.05 | 43 | 43.1 | 42.5 | -50 | -0.12% | 843,700 | 3,986,312 | 247.60 | 35.55 | 0 | 29,100 | |
337 | TCO | TCOホールディングス | 11.1 | 11.8 | 11.8 | 11.85 | 11.8 | +700 | +6.31% | 132,600 | 220,790 | 13.71 | 31.72 | 0 | 0 | |
338 | TCR | タイセラ・タイル | 3.57 | 3.8 | 3.56 | 3.8 | 3.56 | +230 | +6.44% | 5,200 | 172,616 | 10.72 | 115.15 | 0 | 0 | |
339 | TCT | バー山・タイニンロープウェイ | 21.2 | 21.05 | 21.2 | 21.2 | 20.8 | -150 | -0.71% | 15,300 | 269,187 | 16.72 | 14.67 | 0 | 5,000 | |
340 | TDC | ビンズオン建設資材開発販売 | 8.34 | 8.34 | 8.34 | 8.45 | 8.33 | 0 | 0.00% | 181,500 | 834,000 | 51.80 | 34.75 | 3,700 | 100 | |
341 | TDG | タイズオン石油 | 3.58 | 3.6 | 3.58 | 3.65 | 3.55 | +20 | +0.56% | 15,500 | 69,729 | 4.33 | 21.95 | 0 | 0 | |
342 | TDH | トゥドゥック住宅開発 | 3.74 | 3.95 | 3.7 | 4 | 3.68 | +210 | +5.61% | 183,600 | 444,978 | 27.64 | - | 0 | 310 | |
343 | TDM | トゥーザウモット給水 | 48.5 | 51.3 | 49 | 51.3 | 47 | +2,800 | +5.77% | 22,500 | 5,643,000 | 350.50 | 19.67 | 700 | 5,700 | |
344 | TDP | トゥアンドゥック | 33.4 | 33.1 | 32.5 | 33.1 | 32.5 | -300 | -0.90% | 71,000 | 2,654,693 | 164.89 | 23.81 | 0 | 0 | |
345 | TDW | トゥドゥック給水 | 46.6 | 49.85 | 49.85 | 49.85 | 49.85 | +3,250 | +6.97% | 400 | 423,725 | 26.32 | 7.86 | 0 | 0 | |
346 | TEG | チュオンタイン不動産建設 | 8.76 | 8.76 | 8.75 | 8.79 | 8.75 | 0 | 0.00% | 87,100 | 637,785 | 39.61 | 9.35 | 0 | 0 | |
347 | THG | ティエンザン建設投資 | 42.5 | 42.3 | 42.5 | 42.65 | 42 | -200 | -0.47% | 28,400 | 971,119 | 60.32 | 8.85 | 0 | 500 | |
348 | TIP | ティンギア工業団地開発 | 23.4 | 23.3 | 23.25 | 23.5 | 23 | -100 | -0.43% | 160,100 | 1,514,683 | 94.08 | 8.71 | 0 | 9,400 | |
349 | TIX | タンビン商事 | 34.5 | 34.5 | 36.5 | 36.5 | 34.5 | 0 | 0.00% | 600 | 1,035,000 | 64.29 | 11.45 | 0 | 0 | |
350 | TLD | タンロン都市開発・建設投資 | 4.53 | 4.62 | 4.53 | 4.62 | 4.53 | +90 | +1.99% | 178,100 | 345,357 | 21.45 | 70.00 | 0 | 100 | |
351 | TLG | ティエンロン文房具グループ | 48.9 | 49.8 | 48.9 | 49.9 | 48.6 | +900 | +1.84% | 51,500 | 3,914,004 | 243.11 | 12.01 | 239,600 | 203,000 | |
352 | TLH | ティエンレン鉄鋼グループ | 7.18 | 7.1 | 7.18 | 7.2 | 7.1 | -80 | -1.11% | 378,500 | 797,472 | 49.53 | 202.86 | 0 | 4,800 | |
353 | TMP | タックモ水力発電 | 70.1 | 69.7 | 70.6 | 70.7 | 69.7 | -400 | -0.57% | 2,100 | 4,879,000 | 303.04 | 10.72 | 200 | 600 | |
354 | TMS | トランシメックス | 54.5 | 54.5 | 54.5 | 58 | 54.5 | 0 | 0.00% | 44,800 | 8,625,111 | 535.72 | 63.01 | 0 | 29,300 | |
355 | TMT | TMT自動車 | 10.9 | 11 | 11.2 | 11.2 | 10.2 | +100 | +0.92% | 12,100 | 405,658 | 25.20 | 142.86 | 500 | 200 | |
356 | TN1 | ロックスキーホールディングス | 13.35 | 13.5 | 13.45 | 13.5 | 13.45 | +150 | +1.12% | 300 | 670,490 | 41.65 | 13.16 | 0 | 0 | |
357 | TNA | ティエンナム商事 | 5.9 | 5.9 | 5.9 | 5.96 | 5.61 | 0 | 0.00% | 16,300 | 290,465 | 18.04 | 22.69 | 0 | 100 | |
358 | TNC | トンニャットゴム | 60.8 | 60.8 | 0 | 0.00% | - | 1,170,400 | 72.70 | - | 0 | 0 | ||||
359 | TNH | タイグエン国際病院 | 20.9 | 20.6 | 20.65 | 20.9 | 20.6 | -300 | -1.44% | 339,800 | 1,975,017 | 122.67 | 14.40 | 116,500 | 4,800 | |
360 | TNI | タインナムグループ | 2.4 | 2.44 | 2.37 | 2.48 | 2.37 | +40 | +1.67% | 73,000 | 128,100 | 7.96 | 488.00 | 0 | 0 | |
361 | TNT | タイグエン鉱業 | 5.2 | 5.22 | 5.17 | 5.3 | 5.1 | +20 | +0.38% | 230,100 | 266,220 | 16.54 | 17.40 | 17,100 | 28,000 | |
362 | TPB | TPバンク | 17.95 | 17.9 | 17.65 | 17.95 | 17.65 | -50 | -0.28% | 3,090,800 | 39,409,267 | 2,447.78 | 8.83 | 1,030,200 | 169,600 | |
363 | TPC | タンダイフン・プラスチック | 5.62 | 5.3 | 5.32 | 5.5 | 5.3 | -320 | -5.69% | 77,900 | 119,340 | 7.41 | 7.98 | 0 | 0 | |
364 | TRA | チャファコ製薬 | 81 | 81.6 | 82 | 82 | 81.6 | +600 | +0.74% | 2,300 | 3,382,364 | 210.08 | 14.34 | 2,000 | 100 | |
365 | TRC | タイニンゴム | 41.55 | 41.85 | 41.85 | 41.85 | 41.85 | +300 | +0.72% | 600 | 1,218,881 | 75.71 | 18.03 | 0 | 0 | |
366 | TSC | カントー農業技術資材 | 2.94 | 2.9 | 2.94 | 2.96 | 2.9 | -40 | -1.36% | 311,100 | 570,891 | 35.46 | - | 0 | 0 | |
367 | TTA | チュオンタイン建設開発投資 | 7.98 | 7.99 | 7.96 | 7.99 | 7.91 | +10 | +0.13% | 80,300 | 1,358,760 | 84.40 | 19.02 | 0 | 0 | |
368 | TTE | チュオンティンエネルギー投資 | 11.3 | 11.3 | 0 | 0.00% | - | 321,942 | 20.00 | - | 0 | 0 | ||||
369 | TTF | チュオンタイン木材加工 | 3.88 | 3.9 | 3.88 | 3.9 | 3.8 | +20 | +0.52% | 900,800 | 1,534,777 | 95.33 | - | 13,400 | 2,700 | |
370 | TV2 | 第2電力建設コンサルティング | 35.05 | 35.25 | 35.15 | 35.9 | 34.7 | +200 | +0.57% | 444,300 | 2,380,297 | 147.84 | 44.79 | 68,800 | 28,000 | |
371 | TVB | チーベト証券 | 7.85 | 8 | 7.66 | 8.03 | 7.66 | +150 | +1.91% | 868,200 | 896,776 | 55.70 | 14.18 | 12,200 | 27,100 | |
372 | TVS | ティエンベト証券 | 23.5 | 23.5 | 23.5 | 23.9 | 23 | 0 | 0.00% | 46,000 | 3,567,645 | 221.59 | 14.14 | 2,400 | 1,300 | |
373 | TVT | ベトタン | 16.75 | 16.75 | 0 | 0.00% | - | 351,750 | 21.85 | - | 0 | 0 | ||||
374 | TYA | タヤ電線 | 9.5 | 9.35 | 9.65 | 9.79 | 9.35 | -150 | -1.58% | 3,800 | 286,863 | 17.82 | 311.67 | 0 | 0 | |
375 | UIC | イディコ都市住宅開発投資 | 38.35 | 38.35 | 0 | 0.00% | - | 306,800 | 19.06 | - | 0 | 0 | ||||
376 | VAF | バンディエン焼成リン肥 | 14 | 14 | 14 | 14 | 13.6 | 0 | 0.00% | 12,900 | 527,315 | 32.75 | 8.34 | 0 | 0 | |
377 | VCA | ビカサ・VNスティール鉄鋼 | 8.66 | 8.85 | 9.09 | 9.1 | 8.81 | +190 | +2.19% | 3,800 | 134,408 | 8.35 | 18.44 | 0 | 0 | |
378 | VCB | ベトコムバンク | 91 | 91.2 | 91.7 | 93.3 | 91.2 | +200 | +0.22% | 1,698,300 | 509,725,123 | 31,659.95 | 16.74 | 1,261,520 | 518,800 | |
379 | VCF | ビナカフェ・ビエンホア | 216.7 | 225 | 218.2 | 225.5 | 218.2 | +8,300 | +3.83% | 600 | 5,980,305 | 371.45 | 13.29 | 100 | 0 | |
380 | VCG | ビナコネックス | 21.7 | 22.15 | 21.3 | 22.15 | 21.25 | +450 | +2.07% | 3,456,000 | 11,838,411 | 735.31 | 13.78 | 62,000 | 62,200 | |
381 | VCI | ベトキャップ証券 | 47 | 47 | 46.5 | 47.4 | 46.05 | 0 | 0.00% | 4,847,400 | 20,562,500 | 1,277.17 | 41.70 | 1,107,000 | 510,700 | |
382 | VDP | 中央薬品 | 39.9 | 39 | 39.1 | 39.1 | 39 | -900 | -2.26% | 10,200 | 717,713 | 44.58 | 8.18 | 0 | 0 | |
383 | VDS | ロンベト証券 | 18.7 | 18.35 | 18.3 | 18.65 | 18.25 | -350 | -1.87% | 907,000 | 3,853,500 | 239.35 | 11.76 | 35,500 | 149,600 | |
384 | VFG | ベトナム駆除剤 | 62.2 | 62.2 | 63 | 63 | 61.3 | 0 | 0.00% | 28,400 | 2,594,525 | 161.15 | 10.00 | 0 | 0 | |
385 | VGC | ビグラセラ | 50.8 | 50.8 | 50.4 | 51.5 | 50.4 | 0 | 0.00% | 378,900 | 22,776,180 | 1,414.67 | 18.70 | 10,800 | 4,400 | |
386 | VHC | ビンホアン水産 | 74 | 74 | 73.1 | 76 | 73 | 0 | 0.00% | 536,400 | 13,841,293 | 859.71 | 7.21 | 29,060 | 31,900 | |
387 | VHM | ビンホームズ | 40.7 | 40.8 | 40.4 | 41.05 | 40.3 | +100 | +0.25% | 4,704,400 | 177,658,194 | 11,034.67 | 5.32 | 1,204,580 | 1,202,800 | |
388 | VIB | ベトナム国際銀行 | 21.15 | 21.1 | 20.9 | 21.3 | 20.9 | -50 | -0.24% | 2,906,500 | 53,526,639 | 3,324.64 | 6.33 | 0 | 0 | |
389 | VIC | ビングループ | 42 | 44.45 | 41.95 | 44.45 | 41.9 | +2,450 | +5.83% | 2,697,700 | 169,529,436 | 10,529.78 | 18.78 | 1,350,310 | 358,850 | |
390 | VID | ビエンドン商業開発投資 | 5.87 | 5.87 | 0 | 0.00% | - | 239,708 | 14.89 | - | 0 | 0 | ||||
391 | VIP | ベトナム石油運輸 | 11.15 | 11.15 | 11.15 | 11.15 | 11 | 0 | 0.00% | 145,500 | 763,451 | 47.42 | 10.33 | 0 | 4,200 | |
392 | VIX | VIX証券 | 17.1 | 16.85 | 16.7 | 17.1 | 16.7 | -250 | -1.46% | 16,459,000 | 11,280,144 | 700.63 | 11.67 | 41,400 | 280,600 | |
393 | VJC | ベトジェットエア | 103.5 | 104 | 103 | 104 | 101.9 | +500 | +0.48% | 903,600 | 56,327,579 | 3,498.61 | 244.13 | 99,200 | 48,400 | |
394 | VMD | ビメディメックス医薬品 | 16.2 | 16.4 | 16.25 | 16.45 | 16.2 | +200 | +1.23% | 2,100 | 253,220 | 15.73 | 9.44 | 0 | 0 | |
395 | VND | VNダイレクト証券 | 21 | 20.65 | 20.55 | 20.9 | 20.5 | -350 | -1.67% | 10,116,500 | 25,148,479 | 1,562.02 | 12.43 | 1,185,800 | 1,058,500 | |
396 | VNE | ベトナム電気建設 | 4.78 | 4.97 | 4.78 | 4.97 | 4.78 | +190 | +3.97% | 88,000 | 407,815 | 25.33 | - | 62,300 | 6,000 | |
397 | VNG | タインタインコン・ホスピタリティ | 8.7 | 8.3 | 8.7 | 8.99 | 8.22 | -400 | -4.60% | 8,700 | 807,396 | 50.15 | 244.12 | 0 | 0 | |
398 | VNL | ビナリンクロジスティクス | 14.1 | 14.1 | 14.1 | 14.25 | 14.1 | 0 | 0.00% | 17,700 | 199,381 | 12.38 | 5.45 | 0 | 0 | |
399 | VNM | ビナミルク | 64.7 | 65 | 64.7 | 65.8 | 64.5 | +300 | +0.46% | 2,940,600 | 135,847,104 | 8,437.71 | 17.12 | 1,273,540 | 615,910 | |
400 | VNS | ビナサンタクシー | 13 | 13 | 13 | 13.1 | 13 | 0 | 0.00% | 39,300 | 882,169 | 54.79 | 5.88 | 0 | 31,800 | |
401 | VOS | ベトナム海運 | 10.35 | 10.6 | 10.2 | 10.7 | 10.2 | +250 | +2.42% | 1,015,000 | 1,484,000 | 92.17 | 9.55 | 1,400 | 7,600 | |
402 | VPB | VPバンク | 18.6 | 18.55 | 18.4 | 18.6 | 18.3 | -50 | -0.27% | 8,253,200 | 147,174,283 | 9,141.26 | 12.94 | 857,400 | 1,895,700 | |
403 | VPD | ベトナム電力開発 | 25.9 | 25.7 | 25.9 | 25.9 | 25.7 | -200 | -0.77% | 3,300 | 2,739,353 | 170.15 | 9.64 | 0 | 0 | |
404 | VPG | ベトファット輸出入投資商業 | 14.25 | 14.2 | 14.25 | 14.35 | 14.15 | -50 | -0.35% | 448,400 | 1,195,740 | 74.27 | 64.55 | 2,300 | 900 | |
405 | VPH | バンファットフン不動産 | 6.9 | 6.74 | 6.7 | 6.9 | 6.7 | -160 | -2.32% | 101,900 | 642,712 | 39.92 | - | 0 | 0 | |
406 | VPI | バンフー投資 | 58.7 | 59 | 58.6 | 59.1 | 58.5 | +300 | +0.51% | 1,161,900 | 14,277,977 | 886.83 | 28.77 | 9,300 | 1,600 | |
407 | VPS | ベトナム殺虫剤 | 8.76 | 8.65 | 8.76 | 8.76 | 8.65 | -110 | -1.26% | 800 | 211,586 | 13.14 | 15.59 | 0 | 0 | |
408 | VRC | VRC不動産投資 | 10.9 | 10.7 | 10.6 | 10.8 | 10.35 | -200 | -1.83% | 12,000 | 535,000 | 33.23 | 2,675.00 | 0 | 900 | |
409 | VRE | ビンコムリテール | 22.55 | 22.45 | 22.2 | 22.6 | 22 | -100 | -0.44% | 7,637,500 | 51,013,548 | 3,168.54 | 11.57 | 1,698,630 | 4,245,320 | |
410 | VSC | ベトナムコンテナグループ | 20.1 | 20.45 | 19.95 | 20.85 | 19.85 | +350 | +1.74% | 2,673,800 | 2,727,941 | 169.44 | 24.23 | 0 | 51,300 | |
411 | VSH | ヴィンソン・ソンヒン水力発電 | 45.05 | 44.15 | 44.5 | 45.25 | 44.05 | -900 | -2.00% | 63,200 | 10,430,051 | 647.83 | 8.25 | 0 | 100 | |
412 | VSI | 給排水建設投資 | 18.15 | 18.15 | 0 | 0.00% | - | 239,580 | 14.88 | - | 0 | 0 | ||||
413 | VTB | タンビン・ベトロニクス | 9.88 | 10.45 | 10 | 10.45 | 10 | +570 | +5.77% | 900 | 112,907 | 7.01 | 6.07 | 0 | 0 | |
414 | VTO | ビタコ・タンカー | 10.7 | 10.7 | 10.7 | 10.8 | 10.65 | 0 | 0.00% | 157,800 | 854,573 | 53.08 | 15.44 | 800 | 0 | |
415 | VTP | ベトテル郵便 | 75.4 | 76.6 | 74.9 | 77.3 | 74 | +1,200 | +1.59% | 1,535,000 | - | - | 39.16 | 15,600 | 5,200 | |
416 | YBM | イエンバイ工業鉱物 | 9.62 | 9.8 | 9.65 | 9.8 | 9.65 | +180 | +1.87% | 6,300 | 140,139 | 8.70 | 14.20 | 0 | 0 | |
417 | YEG | イエーワン | 9.13 | 9.08 | 9.12 | 9.13 | 9.06 | -50 | -0.55% | 292,200 | 692,622 | 43.02 | 26.02 | 43,700 | 0 |
※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)。