※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 |
---|---|---|
62 | 301 | 53 |
名称 | 値 (1.000VND) | 前日比 (値/率) |
VN30 | 1,194.03 |
-16.71 -1.38% |
VNMID | 1,731.28 | -41.22 -2.33% |
VNSML | 1,357.83 | -27.25 -1.97% |
VN100 | 1,185.51 | -20.10 -1.67% |
VNALL | 1,195.08 | -20.50 -1.69% |
VNX Allshare | 1,904.40 | -33.70 -1.76% |
時価総額 | (億円) | |
(百万ドン) | ||
売買高 |
950,837,900 株 (前日比 +34.32%) |
|
売買高(相対取引を含む) |
996,704,073 株 (前日比 +24.44%) |
|
売買代金 |
22,434,248 百万VND
(前日比 +32.04%) |
|
売買代金(相対取引を含む) |
23,658,101 百万VND
(前日比 +24.04%) |
前日終値 (1.000VND) |
1193.01 (04/17) |
始値 (1.000VND) |
1180.87 |
高値 (1.000VND) |
1190.96 |
安値 (1.000VND) |
1165.99 |
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 | 103,316,820 株 | 0 (百万VND) |
売り | 82,098,160 株 | 0 (百万VND) |
差引き (買い - 売り) |
21,218,660 株 | 0 (百万VND) |
-2.38 | -2.71 | ||
-1.30 | -1.85 | ||
-1.14 | -1.72 | ||
-2.34 | -1.11 | ||
-2.48 | -1.54 | ||
-2.11 | - | - |
(2024/04/19 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 | QCG | クオッククオン・ザライ | 16.7 | 17.85 | 17.6 | 17.85 | 16.95 | +1,150 | +6.89% | 3,465,900 | 4,911,055 | 297.64 | 661.11 | 92,300 | 91,200 | |
2 | TCM | タインコン縫製商業投資 | 41.35 | 44.2 | 41 | 44.2 | 39.95 | +2,850 | +6.89% | 1,027,000 | 4,092,799 | 248.05 | 36.50 | 1,200 | 143,300 | |
3 | PSH | ナムソンハウ石油 | 4.69 | 5.01 | 5.01 | 5.01 | 4.75 | +320 | +6.82% | 1,141,400 | 632,111 | 38.31 | 12.43 | 0 | 0 | |
4 | SCD | チュオンズオン飲料 | 12.2 | 13 | 11.4 | 13 | 11.4 | +800 | +6.56% | 3,900 | 110,209 | 6.68 | - | 0 | 2,000 | |
5 | TTE | チュオンティンエネルギー投資 | 10 | 10.65 | 10.7 | 10.7 | 10.65 | +650 | +6.50% | 300 | 303,423 | 18.39 | - | 0 | 0 | |
6 | QBS | クアンビン輸出入 | 1.4 | 1.49 | 1.47 | 1.49 | 1.4 | +90 | +6.43% | 4,945,200 | 103,302 | 6.26 | - | 0 | 0 | |
7 | SFG | 南部肥料 | 12.5 | 13.2 | 12 | 13.3 | 12 | +700 | +5.60% | 2,200 | 632,245 | 38.32 | 11.13 | 0 | 0 | |
8 | POM | ポミナ鉄鋼 | 2.94 | 3.1 | 2.83 | 3.14 | 2.83 | +160 | +5.44% | 1,882,300 | 863,485 | 52.33 | - | 277,300 | 73,030 | |
9 | ADP | アドン塗料 | 24 | 25 | 25 | 25.5 | 24.55 | +1,000 | +4.17% | 19,300 | 575,996 | 34.91 | 14.38 | 0 | 0 | |
10 | VCF | ビナカフェ・ビエンホア | 215.8 | 224 | 215.8 | 224.4 | 215.8 | +8,200 | +3.80% | 400 | 5,953,726 | 360.83 | 13.23 | 200 | 0 | |
11 | SSC | 南部種苗 | 30.85 | 32 | 30.85 | 32 | 30.5 | +1,150 | +3.73% | 1,900 | 424,697 | 25.74 | 8.44 | 0 | 0 | |
12 | BMC | ビンディン鉱産 | 17.8 | 18.45 | 17.7 | 19 | 17.3 | +650 | +3.65% | 61,700 | 228,644 | 13.86 | 9.45 | 3,900 | 1,100 | |
13 | VTB | タンビン・ベトロニクス | 9.94 | 10.3 | 10.2 | 10.3 | 10.2 | +360 | +3.62% | 1,700 | 111,287 | 6.74 | 5.98 | 0 | 0 | |
14 | TRC | タイニンゴム | 40.1 | 41.45 | 41.6 | 41.6 | 40 | +1,350 | +3.37% | 13,300 | 1,207,231 | 73.17 | 17.86 | 0 | 600 | |
15 | DBT | ベンチェー製薬 | 12.35 | 12.7 | 12.35 | 12.7 | 12.2 | +350 | +2.83% | 13,300 | 207,334 | 12.57 | 14.22 | 0 | 0 | |
16 | TYA | タヤ電線 | 9.7 | 9.95 | 9.6 | 9.95 | 9.5 | +250 | +2.58% | 3,700 | 305,272 | 18.50 | 331.67 | 0 | 100 | |
17 | LBM | ラムドン鉱産建設資材 | 41.8 | 42.8 | 42.6 | 43 | 41.8 | +1,000 | +2.39% | 37,400 | 856,000 | 51.88 | 6.84 | 700 | 5,000 | |
18 | HAS | ハシスコ | 6.85 | 7 | 6.99 | 7 | 6.99 | +150 | +2.19% | 600 | 54,600 | 3.31 | 170.73 | 0 | 0 | |
19 | BRC | ベンタインゴム | 12.75 | 13 | 12.75 | 13 | 12.2 | +250 | +1.96% | 5,400 | 160,875 | 9.75 | 8.29 | 500 | 1,500 | |
20 | BCG | バンブーキャピタルグループ | 7.7 | 7.85 | 7.7 | 8.03 | 7.7 | +150 | +1.95% | 7,405,600 | 4,187,721 | 253.80 | 70.72 | 147,600 | 121,260 | |
21 | MSB | マリタイムバンク | 13.2 | 13.45 | 13.1 | 13.55 | 13.1 | +250 | +1.89% | 9,235,800 | 26,900,000 | 1,630.30 | - | 2,095,400 | 1,231,300 | |
22 | TCD | 運輸工業開発投資 | 6.51 | 6.63 | 6.66 | 6.84 | 6.51 | +120 | +1.84% | 1,584,100 | 1,874,174 | 113.59 | 14.38 | 36,900 | 27,300 | |
23 | VFG | ベトナム駆除剤 | 61.3 | 62.4 | 64.7 | 64.7 | 62 | +1,100 | +1.79% | 230,900 | 2,602,867 | 157.75 | 10.04 | 48,100 | 1,700 | |
24 | TDG | タイズオン石油 | 3.42 | 3.48 | 3.64 | 3.64 | 3.4 | +60 | +1.75% | 46,600 | 67,405 | 4.09 | 21.22 | 0 | 0 | |
25 | SRC | サオバンゴムタイヤ | 30 | 30.5 | 31.8 | 32.05 | 30.5 | +500 | +1.67% | 4,100 | 855,933 | 51.87 | 29.10 | 0 | 0 | |
26 | VTP | ベトテル郵便 | 68.2 | 69.3 | 65 | 70.4 | 65 | +1,100 | +1.61% | 1,835,500 | - | - | 35.43 | 5,200 | 76,780 | |
27 | DBD | ビンディン医薬品・医療設備 | 52.9 | 53.7 | 52.9 | 54 | 52.2 | +800 | +1.51% | 35,700 | 4,019,095 | 243.58 | 17.37 | 23,700 | 3,600 | |
28 | CCL | ペトロクウロン都市開発投資 | 7.4 | 7.51 | 7.4 | 7.6 | 7.3 | +110 | +1.49% | 301,600 | 447,456 | 27.12 | - | 35,100 | 3,800 | |
29 | CCI | クチ商工開発投資 | 20.45 | 20.75 | 19.2 | 21 | 19.15 | +300 | +1.47% | 9,200 | 363,978 | 22.06 | 16.98 | 0 | 0 | |
30 | PHR | フオックホアゴム | 54.3 | 55.1 | 53 | 55.4 | 52.7 | +800 | +1.47% | 553,600 | 7,466,006 | 452.49 | 12.79 | 310,000 | 45,800 | |
31 | LAF | ロンアン食品加工商事 | 13.8 | 14 | 13.75 | 14 | 13.7 | +200 | +1.45% | 1,500 | 206,192 | 12.50 | 7.21 | 0 | 0 | |
32 | PTB | フータイ | 61.2 | 62 | 62 | 62.1 | 60 | +800 | +1.31% | 319,000 | 4,150,181 | 251.53 | 14.38 | 120,500 | 117,400 | |
33 | SGR | サイゴン不動産 | 19.9 | 20.15 | 19.9 | 20.35 | 19.55 | +250 | +1.26% | 73,600 | 1,209,000 | 73.27 | 11.85 | 500 | 1,500 | |
34 | CAV | べトナム電線 | 69.5 | 70.3 | 69.5 | 70.3 | 68.5 | +800 | +1.15% | 8,000 | 4,041,507 | 244.94 | 9.71 | 0 | 500 | |
35 | BMI | バオミン保険 | 22.6 | 22.85 | 22.5 | 22.85 | 22.05 | +250 | +1.11% | 192,000 | 2,755,377 | 166.99 | 8.85 | 2,600 | 47,110 | |
36 | PHC | フックフン建設 | 6.13 | 6.19 | 6.13 | 6.25 | 6.08 | +60 | +0.98% | 140,500 | 313,721 | 19.01 | 34.97 | 0 | 0 | |
37 | KPF | コジ資産投資 | 3.11 | 3.14 | 3.11 | 3.25 | 3.08 | +30 | +0.96% | 228,800 | 191,123 | 11.58 | 184.71 | 0 | 0 | |
38 | SPM | S.P.M製薬 | 10.9 | 11 | 10.85 | 11.6 | 10.2 | +100 | +0.92% | 17,200 | 151,470 | 9.18 | 12.50 | 0 | 0 | |
39 | VRC | VRC不動産投資 | 10.85 | 10.95 | 10.75 | 10.95 | 10.2 | +100 | +0.92% | 43,000 | 547,500 | 33.18 | 2,737.50 | 4,600 | 0 | |
40 | BHN | ハノイビール・アルコール飲料 | 38.3 | 38.65 | 39.4 | 39.4 | 38.5 | +350 | +0.91% | 5,100 | 8,959,070 | 542.97 | 27.10 | 100 | 3,500 | |
41 | LDG | LDG投資 | 2.67 | 2.69 | 2.84 | 2.84 | 2.64 | +20 | +0.75% | 2,150,900 | 689,198 | 41.77 | - | 36,500 | 0 | |
42 | TDP | トゥアンドゥック | 33.35 | 33.6 | 33 | 33.6 | 32.7 | +250 | +0.75% | 41,400 | 2,694,794 | 163.32 | 24.17 | 0 | 900 | |
43 | VNL | ビナリンクロジスティクス | 13.9 | 14 | 13.9 | 14.05 | 13.75 | +100 | +0.72% | 27,400 | 197,967 | 12.00 | 5.41 | 0 | 0 | |
44 | PLP | ファレ・プラスチック製造技術 | 4.42 | 4.45 | 4.25 | 4.59 | 4.25 | +30 | +0.68% | 41,200 | 311,499 | 18.88 | 28.16 | 0 | 200 | |
45 | HAP | ハパコ製紙グループ | 4.67 | 4.7 | 4.55 | 4.73 | 4.51 | +30 | +0.64% | 96,400 | 521,429 | 31.60 | 29.38 | 900 | 22,400 | |
46 | NAB | ナムアバンク | 15.8 | 15.9 | 15.8 | 16 | 15.65 | +100 | +0.63% | 1,675,300 | - | - | 6.42 | 0 | 0 | |
47 | TVT | ベトタン | 16.1 | 16.2 | 16.2 | 16.2 | 16.1 | +100 | +0.62% | 14,300 | 340,200 | 20.62 | 29.08 | 0 | 0 | |
48 | KMR | ミラエ | 3.4 | 3.42 | 3.4 | 3.47 | 3.4 | +20 | +0.59% | 9,400 | 194,522 | 11.79 | 21.65 | 0 | 0 | |
49 | VCA | ビカサ・VNスティール鉄鋼 | 9.35 | 9.4 | 9.4 | 9.4 | 9.4 | +50 | +0.53% | 500 | 142,761 | 8.65 | 19.58 | 0 | 0 | |
50 | BID | ベトナム投資開発銀行 | 48.1 | 48.35 | 47.9 | 49.5 | 47.1 | +250 | +0.52% | 2,170,000 | 244,579,627 | 14,823.01 | 14.59 | 376,270 | 581,660 | |
51 | CLC | カットロイタバコ | 41 | 41.2 | 41.5 | 41.5 | 39.6 | +200 | +0.49% | 14,100 | 1,079,752 | 65.44 | 8.55 | 1,000 | 0 | |
52 | SHB | サイゴンハノイ銀行 | 11.1 | 11.15 | 11.2 | 11.35 | 11.1 | +50 | +0.45% | 38,197,000 | 40,350,756 | 2,445.50 | - | 227,300 | 7,049,360 | |
53 | LCG | リゼン | 11.25 | 11.3 | 10.8 | 11.75 | 10.75 | +50 | +0.44% | 5,890,000 | 2,142,941 | 129.88 | 21.77 | 980,500 | 112,000 | |
54 | ICT | テレコム・インフォマティック | 11.9 | 11.95 | 11.9 | 12 | 11.75 | +50 | +0.42% | 17,800 | 384,611 | 23.31 | 25.75 | 100 | 0 | |
55 | SVD | ブーダン投資貿易 | 2.66 | 2.67 | 2.7 | 2.7 | 2.6 | +10 | +0.38% | 57,700 | 73,708 | 4.47 | - | 0 | 0 | |
56 | CHP | 中部水力発電 | 29.6 | 29.7 | 29.3 | 29.8 | 29.1 | +100 | +0.34% | 30,500 | 4,363,306 | 264.44 | 8.55 | 0 | 0 | |
57 | NNC | ヌイニョー石材 | 16.8 | 16.85 | 16.85 | 16.95 | 16.75 | +50 | +0.30% | 12,400 | 369,352 | 22.38 | 10.77 | 100 | 0 | |
58 | MSH | ソンホン縫製 | 42.1 | 42.2 | 40.7 | 42.3 | 40.7 | +100 | +0.24% | 97,200 | 3,165,595 | 191.85 | 12.94 | 29,100 | 4,000 | |
59 | VPS | ベトナム殺虫剤 | 8.73 | 8.75 | 8.76 | 8.76 | 8.75 | +20 | +0.23% | 7,000 | 214,032 | 12.97 | 15.77 | 0 | 0 | |
60 | DXS | ダットサイン不動産サービス | 6.65 | 6.66 | 6.61 | 6.85 | 6.45 | +10 | +0.15% | 2,171,600 | 3,823,527 | 231.73 | - | 653,700 | 56,500 | |
61 | SZC | ソナデジ・チャウドゥック・ホールディングス | 39.2 | 39.25 | 39.1 | 39.9 | 38.35 | +50 | +0.13% | 1,780,000 | 4,709,998 | 285.45 | 24.21 | 74,900 | 79,700 | |
62 | TDC | ビンズオン建設資材開発販売 | 8.08 | 8.09 | 8.08 | 8.15 | 8.04 | +10 | +0.12% | 211,600 | 809,000 | 49.03 | 33.71 | 1,500 | 0 | |
63 | ADG | クレバー・グループ | 18 | 18 | 18 | 18 | 18 | 0 | 0.00% | 300 | 384,849 | 23.32 | 19.17 | 0 | 100 | |
64 | APH | アンファット・ホールディングス | 7.54 | 7.54 | 7.53 | 7.6 | 7.3 | 0 | 0.00% | 1,087,000 | 1,838,887 | 111.45 | 53.86 | 0 | 21,100 | |
65 | BBC | ビエンホア製菓 | 50.1 | 50.1 | 50.1 | 50.1 | 50.1 | 0 | 0.00% | 100 | 939,510 | 56.94 | 10.28 | 0 | 0 | |
66 | DCL | クーロン製薬 | 26 | 26 | 25.1 | 27 | 25.1 | 0 | 0.00% | 354,200 | 1,899,067 | 115.09 | 30.77 | 0 | 0 | |
67 | EVE | ベトナム・エバーピア | 14 | 14 | 14 | 14 | 13.85 | 0 | 0.00% | 88,900 | 587,717 | 35.62 | 32.94 | 8,700 | 11,200 | |
68 | FRT | FPTリテール | 141 | 141 | 140 | 141 | 137 | 0 | 0.00% | 488,100 | 19,210,177 | 1,164.25 | - | 152,120 | 101,870 | |
69 | FUCVREIT | テクコムベトナムREITファンド | 7 | 7 | 7 | 7 | 7 | 0 | 0.00% | 2,100 | - | - | - | 0 | 0 | |
70 | FUEFCV50 | FPT CAPITAL VNX50 ETF | 11.95 | 11.95 | 11.95 | 11.97 | 11.95 | 0 | 0.00% | 5,700 | - | - | - | 0 | 0 | |
71 | HVH | HVCテクノロジー投資 | 4.97 | 4.97 | 4.97 | 4.98 | 4.89 | 0 | 0.00% | 88,500 | 202,005 | 12.24 | 18.48 | 0 | 0 | |
72 | IJC | ベカメックスIJC | 13.55 | 13.55 | 13.4 | 14 | 13.2 | 0 | 0.00% | 2,962,500 | 5,118,491 | 310.21 | 9.29 | 585,100 | 44,300 | |
73 | LPB | LPバンク | 20.1 | 20.1 | 19.6 | 20.1 | 18.7 | 0 | 0.00% | 14,674,500 | 51,408,090 | 3,115.64 | 7.43 | 157,100 | 2,145,880 | |
74 | NVT | ニンバンベイ不動産 | 7.7 | 7.7 | 7.6 | 7.7 | 7.6 | 0 | 0.00% | 1,100 | 696,850 | 42.23 | 124.19 | 0 | 0 | |
75 | PPC | ファーライ火力発電 | 13.45 | 13.45 | 13.6 | 13.65 | 13.4 | 0 | 0.00% | 253,800 | 4,312,246 | 261.35 | 11.34 | 3,400 | 132,400 | |
76 | QNP | クイニョン港 | 32.4 | 32.4 | 32.4 | 32.4 | 32.4 | 0 | 0.00% | 1,500 | 1,309,282 | 79.35 | 11.37 | 0 | 0 | |
77 | SC5 | 第5建設 | 20 | 20 | 20 | 20.5 | 20 | 0 | 0.00% | 18,900 | 299,670 | 18.16 | 9.14 | 0 | 2,000 | |
78 | SFI | サフィ運輸代理 | 35.5 | 35.5 | 35.5 | 35.5 | 35.05 | 0 | 0.00% | 1,300 | 784,054 | 47.52 | 8.18 | 0 | 100 | |
79 | SGN | サイゴングランドサービス | 71.9 | 71.9 | 71.5 | 71.9 | 70.5 | 0 | 0.00% | 7,700 | 2,411,065 | 146.13 | 11.27 | 450,300 | 1,600 | |
80 | SGT | サイゴン通信技術 | 11.85 | 11.85 | 11.85 | 11.85 | 11.6 | 0 | 0.00% | 58,500 | 1,753,838 | 106.29 | 41.00 | 0 | 0 | |
81 | SHA | ソンハ・サイゴン | 4.4 | 4.4 | 4.56 | 4.56 | 4.4 | 0 | 0.00% | 7,100 | 147,165 | 8.92 | 11.89 | 0 | 0 | |
82 | SMB | サイゴンビール中部 | 37.4 | 37.4 | 37.4 | 37.4 | 37.1 | 0 | 0.00% | 12,700 | 1,116,265 | 67.65 | 8.57 | 0 | 0 | |
83 | SRF | シエアフィコ | 9.68 | 9.68 | 9.15 | 9.68 | 9.15 | 0 | 0.00% | 1,200 | 327,056 | 19.82 | - | 0 | 0 | |
84 | STB | サコムバンク | 26.8 | 26.8 | 26.4 | 28 | 26.15 | 0 | 0.00% | 23,052,500 | 50,523,781 | 3,062.05 | 6.55 | 3,162,730 | 1,761,860 | |
85 | TBC | タックバー水力発電 | 39 | 39 | 39 | 39 | 39 | 0 | 0.00% | 7,100 | 2,476,500 | 150.09 | 19.70 | 0 | 6,100 | |
86 | TIP | ティンギア工業団地開発 | 22.05 | 22.05 | 22 | 22.6 | 21.9 | 0 | 0.00% | 652,700 | 1,433,423 | 86.87 | 8.24 | 21,300 | 7,700 | |
87 | TNA | ティエンナム商事 | 5.58 | 5.58 | 5.59 | 5.71 | 5.57 | 0 | 0.00% | 1,400 | 274,711 | 16.65 | 21.46 | 0 | 0 | |
88 | TNI | タインナムグループ | 2.55 | 2.55 | 2.56 | 2.56 | 2.5 | 0 | 0.00% | 133,200 | 133,875 | 8.11 | 510.00 | 0 | 0 | |
89 | VCB | ベトコムバンク | 90.5 | 90.5 | 90 | 90.9 | 89.7 | 0 | 0.00% | 1,324,800 | 505,812,759 | 30,655.32 | 16.61 | 776,640 | 488,110 | |
90 | VDP | 中央薬品 | 40 | 40 | 38.1 | 40 | 37.8 | 0 | 0.00% | 600 | 736,116 | 44.61 | 8.39 | 0 | 0 | |
91 | VNE | ベトナム電気建設 | 4.6 | 4.6 | 4.32 | 4.74 | 4.32 | 0 | 0.00% | 399,800 | 377,454 | 22.88 | 25.99 | 13,300 | 200 | |
92 | VNM | ビナミルク | 64.2 | 64.2 | 64.2 | 64.4 | 63.3 | 0 | 0.00% | 4,516,100 | 134,175,140 | 8,131.83 | 16.91 | 1,924,700 | 461,120 | |
93 | VNS | ビナサンタクシー | 12.9 | 12.9 | 12.9 | 12.9 | 12.8 | 0 | 0.00% | 16,400 | 875,384 | 53.05 | 5.83 | 0 | 800 | |
94 | VPI | バンフー投資 | 56.3 | 56.3 | 56.3 | 56.5 | 55.7 | 0 | 0.00% | 764,000 | 13,624,578 | 825.73 | 27.45 | 2,400 | 35,000 | |
95 | VJC | ベトジェットエア | 103.4 | 103.3 | 102 | 103.6 | 102 | -100 | -0.10% | 947,300 | 55,948,451 | 3,390.82 | 242.49 | 165,300 | 70,870 | |
96 | DAT | 観光投資水産開発 | 9.45 | 9.44 | 9.44 | 9.44 | 9.44 | -10 | -0.11% | 100 | 594,107 | 36.01 | 7.89 | 0 | 0 | |
97 | GMC | ガルメックス・サイゴン | 8.92 | 8.91 | 8.9 | 8.91 | 8.5 | -10 | -0.11% | 6,300 | 293,593 | 17.79 | - | 0 | 0 | |
98 | TLG | ティエンロン文房具グループ | 47.55 | 47.5 | 47.55 | 47.55 | 46.8 | -50 | -0.11% | 73,600 | 3,733,237 | 226.26 | 11.45 | 7,100 | 5,600 | |
99 | BWE | ビンズオン上下水道環境 | 41.55 | 41.5 | 41 | 41.85 | 40.8 | -50 | -0.12% | 180,500 | 8,006,180 | 485.22 | 14.30 | 8,500 | 18,300 | |
100 | THG | ティエンザン建設投資 | 41.35 | 41.3 | 41.15 | 41.35 | 41 | -50 | -0.12% | 117,400 | 948,161 | 57.46 | 8.65 | 0 | 0 | |
101 | GAS | ペトロベトナムガス | 75.1 | 75 | 75.1 | 76.2 | 74.7 | -100 | -0.13% | 884,100 | 172,255,489 | 10,439.73 | 15.08 | 63,550 | 106,580 | |
102 | SBA | ソンバ水力発電 | 32.35 | 32.3 | 31 | 32.3 | 31 | -50 | -0.15% | 9,800 | 1,953,771 | 118.41 | 11.14 | 0 | 0 | |
103 | PIT | ペトロリメックス通商 | 6 | 5.99 | 6 | 6 | 5.7 | -10 | -0.17% | 7,100 | 85,119 | 5.16 | - | 0 | 0 | |
104 | PVD | ペトロベトナム・ドリリング | 29.35 | 29.3 | 29.1 | 30.3 | 28.8 | -50 | -0.17% | 7,167,600 | 16,287,284 | 987.11 | 36.17 | 816,400 | 110,870 | |
105 | PGI | ペトロリメックス保険 | 25.25 | 25.2 | 26.7 | 26.7 | 25.2 | -50 | -0.20% | 400 | 2,794,599 | 169.37 | 12.20 | 0 | 0 | |
106 | VCI | ベトキャップ証券 | 45.1 | 45 | 44.5 | 47.1 | 44.5 | -100 | -0.22% | 10,385,000 | 19,687,500 | 1,193.18 | 39.93 | 1,876,100 | 396,990 | |
107 | BVH | バオベトグループ | 38.6 | 38.5 | 38.6 | 38.95 | 38.2 | -100 | -0.26% | 606,400 | 28,579,426 | 1,732.09 | 16.01 | 213,630 | 166,110 | |
108 | S4A | セサン4A水力発電所 | 39.1 | 39 | 38 | 39 | 38 | -100 | -0.26% | 600 | 1,645,800 | 99.75 | 11.98 | 0 | 0 | |
109 | PTL | ビクトリーキャピタル | 3.64 | 3.63 | 3.62 | 3.65 | 3.6 | -10 | -0.27% | 315,600 | 358,880 | 21.75 | 145.20 | 0 | 0 | |
110 | VPB | VPバンク | 18.15 | 18.1 | 18.15 | 18.5 | 17.95 | -50 | -0.28% | 15,355,900 | 143,604,017 | 8,703.27 | 12.63 | 1,775,950 | 1,295,010 | |
111 | C32 | CIC39 | 17.25 | 17.2 | 17.25 | 17.25 | 16.95 | -50 | -0.29% | 11,600 | 258,518 | 15.67 | - | 0 | 800 | |
112 | YBM | イエンバイ工業鉱物 | 9.55 | 9.52 | 9.5 | 9.52 | 9.5 | -30 | -0.31% | 2,100 | 136,135 | 8.25 | 13.80 | 0 | 100 | |
113 | KDC | キドグループ | 62.4 | 62.2 | 62.4 | 62.4 | 61.6 | -200 | -0.32% | 749,900 | 15,999,333 | 969.66 | 112.27 | 3,600 | 16,790 | |
114 | FUESSV30 | SSIAM VN30 ETF | 14.95 | 14.9 | 14.95 | 14.95 | 14.67 | -50 | -0.33% | 106,800 | - | - | - | 79,300 | 91,000 | |
115 | CTF | シティーオート | 29.5 | 29.4 | 29.5 | 29.5 | 29.2 | -100 | -0.34% | 30,600 | 2,628,256 | 159.29 | 56.87 | 0 | 3,100 | |
116 | VID | ビエンドン商業開発投資 | 5.88 | 5.86 | 5.64 | 5.88 | 5.64 | -20 | -0.34% | 1,900 | 239,299 | 14.50 | 11.36 | 200 | 400 | |
117 | STK | センチュリー合成繊維 | 28.8 | 28.7 | 28.8 | 28.9 | 28 | -100 | -0.35% | 46,200 | 2,730,430 | 165.48 | 30.76 | 5,100 | 1,100 | |
118 | VPD | ベトナム電力開発 | 27 | 26.9 | 27 | 27 | 26.9 | -100 | -0.37% | 3,100 | 2,867,261 | 173.77 | 10.09 | 0 | 0 | |
119 | ACL | クーロンフィッシュ | 12.35 | 12.3 | 12 | 12.35 | 12 | -50 | -0.40% | 19,700 | 616,956 | 37.39 | 62.76 | 0 | 0 | |
120 | OPC | OPC製薬 | 24.9 | 24.8 | 24.8 | 24.8 | 24.8 | -100 | -0.40% | 3,800 | 1,588,462 | 96.27 | 15.18 | 0 | 0 | |
121 | HAG | ホアン・アイン・ザライ | 11.85 | 11.8 | 11.4 | 11.8 | 11.05 | -50 | -0.42% | 22,678,300 | 10,943,312 | 663.23 | - | 695,600 | 141,360 | |
122 | MSN | マサングループ | 66.8 | 66.5 | 66 | 67.9 | 65.9 | -300 | -0.45% | 4,767,700 | 95,151,086 | 5,766.73 | 226.19 | 1,009,300 | 977,850 | |
123 | SSB | シーバンク | 22.2 | 22.1 | 22.2 | 22.25 | 21.5 | -100 | -0.45% | 2,113,300 | 54,226,770 | 3,286.47 | 15.21 | 102,300 | 298,700 | |
124 | SVT | サイゴン・ビエンドン技術 | 11.2 | 11.15 | 11.2 | 11.2 | 10.5 | -50 | -0.45% | 3,600 | 193,017 | 11.70 | 6.77 | 0 | 0 | |
125 | VIP | ベトナム石油運輸 | 11.05 | 11 | 10.95 | 11 | 10.8 | -50 | -0.45% | 166,100 | 753,180 | 45.65 | 10.19 | 4,500 | 0 | |
126 | TLD | タンロン都市開発・建設投資 | 4.29 | 4.27 | 4.28 | 4.31 | 4.27 | -20 | -0.47% | 41,900 | 319,194 | 19.35 | 64.70 | 0 | 0 | |
127 | VSH | ヴィンソン・ソンヒン水力発電 | 48.2 | 47.95 | 47.5 | 48 | 47.1 | -250 | -0.52% | 9,200 | 11,327,768 | 686.53 | 8.96 | 4,000 | 200 | |
128 | DVP | ディンブ港湾投資開発 | 73.9 | 73.5 | 70.5 | 73.7 | 70.5 | -400 | -0.54% | 22,300 | 2,940,000 | 178.18 | 8.89 | 0 | 0 | |
129 | ACB | アジアコマーシャル銀行 | 26.75 | 26.6 | 26.6 | 26.8 | 26.45 | -150 | -0.56% | 10,862,500 | 103,315,740 | 6,261.56 | 6.50 | 692,500 | 692,500 | |
130 | TEG | チュオンタイン不動産建設 | 8.75 | 8.7 | 8.4 | 8.8 | 8.4 | -50 | -0.57% | 98,300 | 633,417 | 38.39 | 9.28 | 1,100 | 0 | |
131 | HTI | IDICO開発投資 | 17.25 | 17.15 | 17 | 17.15 | 16.8 | -100 | -0.58% | 2,100 | 427,879 | 25.93 | 7.74 | 0 | 0 | |
132 | FUEKIV30 | KIM GROWTH VN30 ETF | 8.45 | 8.4 | 8.45 | 8.45 | 7.97 | -50 | -0.59% | 35,400 | - | - | - | 6,021,500 | 6,035,200 | |
133 | MIG | 軍隊保険 | 16.8 | 16.7 | 16.8 | 16.8 | 16.45 | -100 | -0.60% | 120,200 | 2,883,631 | 174.77 | 10.28 | 1,900 | 22,100 | |
134 | NAV | ナムベト建設資材 | 16.8 | 16.7 | 16.7 | 16.7 | 16.65 | -100 | -0.60% | 800 | 133,600 | 8.10 | 6.80 | 0 | 0 | |
135 | HCD | HCD投資生産貿易 | 9.76 | 9.7 | 9.95 | 10.25 | 9.7 | -60 | -0.61% | 1,018,700 | 358,501 | 21.73 | 6.91 | 5,000 | 39,200 | |
136 | VMD | ビメディメックス医薬品 | 16.4 | 16.3 | 16.4 | 16.4 | 16.05 | -100 | -0.61% | 4,100 | 251,676 | 15.25 | 9.38 | 0 | 0 | |
137 | VPH | バンファットフン不動産 | 6.6 | 6.56 | 6.6 | 6.8 | 6.56 | -40 | -0.61% | 275,500 | 625,547 | 37.91 | - | 1,400 | 12,800 | |
138 | GMD | ジェマディプト港湾海運 | 80.5 | 80 | 80 | 80.8 | 78.4 | -500 | -0.62% | 1,664,600 | 24,838,957 | 1,505.39 | 11.10 | 369,600 | 13,300 | |
139 | HTG | ホアト繊維縫製 | 32.2 | 32 | 32 | 32 | 31.8 | -200 | -0.62% | 24,000 | 1,152,087 | 69.82 | 7.20 | 0 | 0 | |
140 | SAM | サコム開発投資 | 6.24 | 6.2 | 6.02 | 6.24 | 6 | -40 | -0.64% | 456,100 | 2,355,758 | 142.77 | 129.17 | 3,500 | 33,500 | |
141 | SAV | サビメックス商事 | 15.25 | 15.15 | 14.8 | 15.25 | 14.7 | -100 | -0.66% | 54,700 | 326,643 | 19.80 | - | 0 | 0 | |
142 | VPG | ベトファット輸出入投資商業 | 14.3 | 14.2 | 14 | 14.4 | 13.6 | -100 | -0.70% | 894,900 | 1,195,740 | 72.47 | 64.55 | 6,800 | 35,100 | |
143 | ASP | アンファ石油グループ | 4.24 | 4.21 | 4.24 | 4.25 | 4.11 | -30 | -0.71% | 60,300 | 157,199 | 9.53 | - | 0 | 0 | |
144 | HPG | ホアファットグループ | 28 | 27.8 | 27.8 | 28.35 | 27.5 | -200 | -0.71% | 26,138,500 | 161,651,042 | 9,797.03 | 24.89 | 6,513,350 | 3,584,350 | |
145 | VHC | ビンホアン水産 | 70 | 69.5 | 69.6 | 70.5 | 68.8 | -500 | -0.71% | 535,000 | 12,999,592 | 787.85 | 6.77 | 177,900 | 28,850 | |
146 | VHM | ビンホームズ | 41.8 | 41.5 | 40.95 | 41.5 | 40.3 | -300 | -0.72% | 12,526,800 | 180,706,251 | 10,951.89 | 5.41 | 1,824,350 | 2,912,790 | |
147 | BAF | BAFベトナム農業 | 26.2 | 26 | 25.95 | 26.3 | 25.3 | -200 | -0.76% | 3,843,700 | 3,731,520 | 226.15 | 141.30 | 180,400 | 22,100 | |
148 | HAH | ハイアン運輸荷役 | 38.35 | 38.05 | 37.9 | 38.7 | 37.5 | -300 | -0.78% | 2,185,900 | 4,014,917 | 243.33 | 11.48 | 29,200 | 1,600 | |
149 | TCB | テクコムバンク | 44.85 | 44.5 | 44 | 44.65 | 43.35 | -350 | -0.78% | 14,444,400 | 156,751,731 | 9,500.10 | 8.72 | 633,000 | 712,800 | |
150 | KOS | コシ | 37.4 | 37.1 | 37.4 | 37.5 | 37 | -300 | -0.80% | 303,800 | 8,031,458 | 486.76 | 382.47 | 2,400 | 14,210 | |
151 | ITD | ティエンフォン技術 | 9.9 | 9.82 | 9.9 | 9.9 | 9.81 | -80 | -0.81% | 35,800 | 240,211 | 14.56 | 53.66 | 0 | 0 | |
152 | HMC | ホーチミン市金属 | 11.9 | 11.8 | 11.3 | 11.8 | 11.3 | -100 | -0.84% | 40,300 | 322,140 | 19.52 | 15.23 | 0 | 0 | |
153 | LGL | ロンザン都市開発投資 | 3.42 | 3.39 | 3.42 | 3.46 | 3.3 | -30 | -0.88% | 65,200 | 174,575 | 10.58 | 32.29 | 0 | 0 | |
154 | TMP | タックモ水力発電 | 68 | 67.4 | 65.5 | 67.5 | 65.5 | -600 | -0.88% | 600 | 4,718,000 | 285.94 | 10.37 | 0 | 0 | |
155 | JVC | 日越医療機器 | 3.22 | 3.19 | 3.25 | 3.27 | 3.05 | -30 | -0.93% | 309,200 | 358,876 | 21.75 | 6.82 | 13,700 | 0 | |
156 | SBG | シバハイテクメカニカルグループ | 16.15 | 16 | 16.2 | 16.2 | 15.9 | -150 | -0.93% | 115,500 | 400,000 | 24.24 | 12.39 | 0 | 0 | |
157 | ELC | ELCOM通信技術 | 21.2 | 21 | 21.2 | 21.4 | 20.4 | -200 | -0.94% | 778,000 | 1,234,356 | 74.81 | 34.71 | 38,000 | 35,900 | |
158 | TNH | タイグエン国際病院 | 20.8 | 20.6 | 20.6 | 20.8 | 20 | -200 | -0.96% | 574,500 | 1,975,017 | 119.70 | 14.40 | 107,700 | 121,600 | |
159 | HAX | ハンサイン自動車サービス | 15.3 | 15.15 | 14.85 | 15.5 | 14.7 | -150 | -0.98% | 697,600 | 1,415,428 | 85.78 | 40.40 | 110,500 | 123,450 | |
160 | PGV | 第3発電総公社 | 20.45 | 20.25 | 20.65 | 20.65 | 19.8 | -200 | -0.98% | 17,400 | 22,750,228 | 1,378.80 | 21.36 | 160 | 100 | |
161 | SHI | ソンハ・インターナショナルステンレス | 14.95 | 14.8 | 14.7 | 14.8 | 14.65 | -150 | -1.00% | 300,200 | 2,395,492 | 145.18 | 145.10 | 0 | 2,200 | |
162 | FUESSVFL | SSIAM VNFIN LEAD ETF | 19.6 | 19.4 | 19.99 | 19.99 | 19.11 | -200 | -1.02% | 641,900 | - | - | - | 362,600 | 250,400 | |
163 | SCS | サイゴン貨物サービス | 78.3 | 77.5 | 78.3 | 78.3 | 77 | -800 | -1.02% | 241,700 | 7,353,741 | 445.68 | 16.71 | 162,900 | 132,700 | |
164 | SJD | カンドン水力発電 | 14.75 | 14.6 | 14.65 | 14.7 | 14.55 | -150 | -1.02% | 117,900 | 1,007,380 | 61.05 | 7.76 | 1,500 | 1,300 | |
165 | PNJ | フーニュアン・ジュエリー | 92.5 | 91.5 | 91.5 | 92.7 | 89.2 | -1,000 | -1.08% | 1,679,900 | 30,011,966 | 1,818.91 | 16.83 | 226,400 | 228,800 | |
166 | SJS | ソンダ都市投資開発 | 69.4 | 68.6 | 69.2 | 69.2 | 65 | -800 | -1.15% | 222,800 | 7,813,367 | 473.54 | 42.16 | 4,000 | 15,500 | |
167 | DRC | ダナンゴムタイヤ | 29.35 | 29 | 28.9 | 29.4 | 28.05 | -350 | -1.19% | 1,353,100 | 3,444,986 | 208.79 | 13.98 | 230,600 | 105,100 | |
168 | LIX | LIX洗剤 | 67.1 | 66.3 | 63.1 | 66.3 | 63.1 | -800 | -1.19% | 24,800 | 2,148,120 | 130.19 | 12.59 | 1,200 | 3,800 | |
169 | MDG | ミエンドン | 12.4 | 12.25 | 12.4 | 12.4 | 12.25 | -150 | -1.21% | 800 | 126,479 | 7.67 | - | 0 | 0 | |
170 | TCT | バー山・タイニンロープウェイ | 24.5 | 24.2 | 24.5 | 24.5 | 23.5 | -300 | -1.22% | 12,800 | 309,470 | 18.76 | 16.86 | 0 | 0 | |
171 | NHT | ナムホア製造貿易 | 12.05 | 11.9 | 11.3 | 11.9 | 11.3 | -150 | -1.24% | 4,900 | 285,644 | 17.31 | - | 0 | 0 | |
172 | GSP | 国際石油ガス製品運輸 | 11.9 | 11.75 | 11.8 | 11.95 | 11.5 | -150 | -1.26% | 344,000 | 655,643 | 39.74 | 8.33 | 0 | 0 | |
173 | TMT | TMT自動車 | 11.95 | 11.8 | 11.15 | 11.8 | 11.15 | -150 | -1.26% | 12,900 | 435,160 | 26.37 | 153.25 | 0 | 11,900 | |
174 | SZL | ソナデジ・ロンタイン | 39.3 | 38.8 | 39.3 | 39.3 | 38.1 | -500 | -1.27% | 17,600 | 1,060,968 | 64.30 | 12.79 | 0 | 6,400 | |
175 | TTA | チュオンタイン建設開発投資 | 7.9 | 7.8 | 7.89 | 7.89 | 7.6 | -100 | -1.27% | 291,200 | 1,326,449 | 80.39 | 18.57 | 0 | 1,440 | |
176 | HNG | ホアン・アイン・ザライ国際農業 | 3.91 | 3.86 | 3.91 | 3.91 | 3.8 | -50 | -1.28% | 1,486,700 | 4,279,018 | 259.33 | - | 0 | 7,100 | |
177 | NBB | 577不動産 | 23.4 | 23.1 | 22.6 | 23.1 | 22.3 | -300 | -1.28% | 61,100 | 2,313,691 | 140.22 | 1,283.33 | 100 | 0 | |
178 | DAH | ドンアホテルグループ | 3.89 | 3.84 | 3.85 | 3.9 | 3.82 | -50 | -1.29% | 229,700 | 323,328 | 19.60 | 85.33 | 0 | 0 | |
179 | FUEVFVND | VFMVN DIAMOND ETF | 29.18 | 28.8 | 28.81 | 29.1 | 28.55 | -380 | -1.30% | 1,658,600 | - | - | - | 1,455,900 | 1,791,300 | |
180 | TTF | チュオンタイン木材加工 | 3.85 | 3.8 | 3.81 | 3.83 | 3.7 | -50 | -1.30% | 1,871,600 | 1,495,423 | 90.63 | - | 18,700 | 7,100 | |
181 | SMC | SMC投資貿易 | 11.4 | 11.25 | 11.4 | 11.4 | 10.65 | -150 | -1.32% | 954,200 | 828,077 | 50.19 | - | 0 | 0 | |
182 | SHP | 南部水力発電 | 33.45 | 33 | 32.6 | 33.4 | 32.5 | -450 | -1.35% | 23,200 | 3,339,810 | 202.41 | 12.55 | 0 | 0 | |
183 | TCI | タインコン証券 | 11 | 10.85 | 10.85 | 11.05 | 10.45 | -150 | -1.36% | 287,100 | - | - | 18.80 | 3,600 | 4,500 | |
184 | SBV | サイアムブラザーズベトナム | 10.8 | 10.65 | 10.3 | 10.65 | 10.1 | -150 | -1.39% | 600 | 291,000 | 17.64 | 134.81 | 0 | 0 | |
185 | BIC | ベトナム投資開発銀行保険 | 28.4 | 28 | 27.1 | 28.7 | 27.1 | -400 | -1.41% | 75,500 | 3,283,753 | 199.02 | 8.94 | 700 | 1,500 | |
186 | SIP | VRGサイゴン投資 | 77.6 | 76.5 | 77 | 78.5 | 76.5 | -1,100 | -1.42% | 253,600 | 13,908,306 | 842.93 | 16.72 | 2,010 | 18,520 | |
187 | VTO | ビタコ・タンカー | 10.55 | 10.4 | 10.55 | 10.55 | 10.4 | -150 | -1.42% | 383,600 | 830,613 | 50.34 | 15.01 | 1,600 | 16,300 | |
188 | AST | タセコエアーズ | 55.8 | 55 | 55.8 | 55.8 | 54 | -800 | -1.43% | 69,500 | 2,475,000 | 150.00 | 111.11 | 200 | 2,500 | |
189 | HHP | HHPグローバル | 9.7 | 9.56 | 9.1 | 9.7 | 9.1 | -140 | -1.44% | 362,300 | 592,948 | 35.94 | 35.41 | 2,000 | 7,800 | |
190 | HID | ハルコムベトナム | 2.7 | 2.66 | 2.8 | 2.8 | 2.65 | -40 | -1.48% | 48,200 | 204,172 | 12.37 | - | 0 | 0 | |
191 | DRL | 第3電力・水力発電 | 67.1 | 66.1 | 67.1 | 67.1 | 66 | -1,000 | -1.49% | 8,800 | 627,950 | 38.06 | 11.51 | 0 | 0 | |
192 | GEX | グレックスグループ | 20 | 19.7 | 19.55 | 20.4 | 19.1 | -300 | -1.50% | 20,922,400 | 16,774,467 | 1,016.63 | 50.77 | 3,983,700 | 698,820 | |
193 | BCE | ビンズオン交通建設 | 5.93 | 5.84 | 5.93 | 5.93 | 5.7 | -90 | -1.52% | 431,900 | 204,400 | 12.39 | 265.45 | 0 | 0 | |
194 | CDC | チュオンズオン建設 | 19.8 | 19.5 | 19.75 | 19.85 | 19.5 | -300 | -1.52% | 543,800 | 428,780 | 25.99 | 50.13 | 0 | 24,700 | |
195 | DHC | ドンハイ・ベンチェ製紙 | 38.6 | 38 | 38.3 | 38.3 | 37 | -600 | -1.55% | 424,800 | 3,058,736 | 185.38 | 10.09 | 6,900 | 113,300 | |
196 | HNA | フアナ水力発電 | 22.45 | 22.1 | 22.45 | 22.45 | 22.1 | -350 | -1.56% | 10,100 | - | - | 21.99 | 0 | 0 | |
197 | NTL | トゥリエム都市開発 | 38.55 | 37.95 | 37.8 | 39.5 | 37.3 | -600 | -1.56% | 1,092,700 | 2,314,569 | 140.28 | 23.37 | 171,300 | 82,900 | |
198 | HVN | ベトナム航空 | 15.95 | 15.7 | 15.5 | 15.9 | 15 | -250 | -1.57% | 3,890,100 | 34,765,989 | 2,107.03 | - | 659,100 | 902,000 | |
199 | FIT | FITグループ | 4.37 | 4.3 | 4.38 | 4.38 | 4.21 | -70 | -1.60% | 926,700 | 1,461,712 | 88.59 | - | 0 | 0 | |
200 | FUEMAVND | MAFM VNDIAMOND ETF | 12.37 | 12.17 | 12.2 | 12.2 | 12.1 | -200 | -1.62% | 700 | - | - | - | 100 | 700 | |
201 | FMC | サオタ食品 | 49 | 48.2 | 47.1 | 48.8 | 47.1 | -800 | -1.63% | 30,100 | 3,151,744 | 191.01 | 11.70 | 1,000 | 2,800 | |
202 | KHG | カイホアンランドグループ | 5.47 | 5.38 | 5.47 | 5.47 | 5.1 | -90 | -1.65% | 5,128,700 | 2,417,961 | 146.54 | 96.07 | 50,800 | 0 | |
203 | DLG | ドゥックロンザライグループ | 1.81 | 1.78 | 1.81 | 1.82 | 1.77 | -30 | -1.66% | 1,183,800 | 532,771 | 32.29 | - | 700 | 100 | |
204 | KHP | カインホア電力 | 9.05 | 8.9 | 9 | 9.04 | 8.8 | -150 | -1.66% | 52,100 | 524,263 | 31.77 | 8.88 | 0 | 0 | |
205 | ASG | ASGグループ | 20.8 | 20.45 | 20.1 | 20.45 | 20.1 | -350 | -1.68% | 500 | 1,856,546 | 112.52 | 385.85 | 0 | 0 | |
206 | MBB | 軍隊銀行 | 23.1 | 22.7 | 22.6 | 23.3 | 22.6 | -400 | -1.73% | 28,182,700 | 120,016,808 | 7,273.75 | 5.72 | 3,412,500 | 3,424,370 | |
207 | TSC | カントー農業技術資材 | 2.85 | 2.8 | 2.85 | 2.85 | 2.75 | -50 | -1.75% | 759,400 | 551,205 | 33.41 | - | 0 | 0 | |
208 | CMX | カミメックスグループ | 7.94 | 7.8 | 7.94 | 7.94 | 7.64 | -140 | -1.76% | 311,300 | 794,812 | 48.17 | 16.28 | 2,300 | 31,100 | |
209 | BTP | バリア火力発電 | 14.1 | 13.85 | 13.9 | 14 | 13.85 | -250 | -1.77% | 18,300 | 837,726 | 50.77 | 11.67 | 0 | 1,400 | |
210 | ABT | ベンチェ水産 | 33.6 | 33 | 32.6 | 33 | 32.6 | -600 | -1.79% | 300 | 388,649 | 23.55 | 6.73 | 0 | 0 | |
211 | DSN | ダムセン・ウォーターパーク | 56 | 55 | 56 | 56.3 | 54.5 | -1,000 | -1.79% | 31,100 | 664,565 | 40.28 | 6.94 | 500 | 200 | |
212 | NCT | ノイバイ貨物サービス | 88.7 | 87.1 | 89.3 | 89.3 | 87 | -1,600 | -1.80% | 20,900 | 2,279,035 | 138.12 | 11.06 | 4,400 | 14,400 | |
213 | HII | アンティエン・インダストリーズ | 5.5 | 5.4 | 5.5 | 5.5 | 5.32 | -100 | -1.82% | 84,500 | 397,780 | 24.11 | 5.74 | 10,000 | 100 | |
214 | OCB | フオンドン銀行 | 13.75 | 13.5 | 13.6 | 13.9 | 13.4 | -250 | -1.82% | 2,457,400 | 27,740,128 | 1,681.22 | 8.47 | 315,300 | 113,000 | |
215 | TN1 | ロックスキーホールディングス | 13.7 | 13.45 | 13 | 13.45 | 13 | -250 | -1.82% | 1,400 | 668,007 | 40.49 | 13.11 | 0 | 0 | |
216 | PLX | ペトロリメックス | 35.3 | 34.65 | 35.05 | 35.3 | 34.55 | -650 | -1.84% | 518,500 | 44,026,021 | 2,668.24 | 20.31 | 17,300 | 52,250 | |
217 | E1VFVN30 | VFMVN30 ETF | 21.06 | 20.67 | 21.06 | 21.06 | 20.52 | -390 | -1.85% | 656,800 | - | - | - | 3,367,500 | 3,069,700 | |
218 | LHG | ロンハウ工業団地 | 32.35 | 31.75 | 31.9 | 32.5 | 31.5 | -600 | -1.85% | 225,900 | 1,587,881 | 96.24 | 11.80 | 5,400 | 10,300 | |
219 | VIB | ベトナム国際銀行 | 21.5 | 21.1 | 21 | 21.5 | 20.95 | -400 | -1.86% | 8,950,600 | 53,526,639 | 3,244.04 | 6.33 | 0 | 0 | |
220 | CLL | カットライ港 | 39.35 | 38.6 | 39.35 | 39.95 | 38.15 | -750 | -1.91% | 16,500 | 1,312,400 | 79.54 | 14.24 | 500 | 0 | |
221 | FUEVN100 | VINACAPITAL VN100 ETF | 16.26 | 15.95 | 16.26 | 16.26 | 15.91 | -310 | -1.91% | 409,200 | - | - | - | 52,400 | 291,600 | |
222 | GVR | ベトナムゴム工業グループ | 28.65 | 28.1 | 27.5 | 29.4 | 27.5 | -550 | -1.92% | 5,880,600 | 112,400,000 | 6,812.12 | 57.94 | 1,301,300 | 318,200 | |
223 | PVT | ペトロベトナム運輸 | 24.7 | 24.2 | 24.5 | 25.1 | 23.85 | -500 | -2.02% | 2,892,500 | 7,832,360 | 474.69 | 8.55 | 318,100 | 300,210 | |
224 | TRA | チャファコ製薬 | 84.2 | 82.5 | 80 | 82.5 | 80 | -1,700 | -2.02% | 5,600 | 3,419,670 | 207.25 | 14.50 | 0 | 0 | |
225 | ACG | アンクオン木材加工 | 39.2 | 38.4 | 38.5 | 38.5 | 37.7 | -800 | -2.04% | 14,900 | 5,790,257 | 350.92 | 13.26 | 0 | 0 | |
226 | TVS | ティエンベト証券 | 21.9 | 21.45 | 21.8 | 22 | 20.45 | -450 | -2.05% | 75,800 | 3,256,425 | 197.36 | 52.57 | 6,000 | 14,400 | |
227 | EIB | エクシムバンク | 16.85 | 16.5 | 16.7 | 16.85 | 16.25 | -350 | -2.08% | 9,153,300 | 28,724,291 | 1,740.87 | 13.26 | 139,200 | 113,820 | |
228 | DHA | ホアアン鉱業 | 43 | 42.1 | 42.9 | 42.9 | 41.5 | -900 | -2.09% | 89,800 | 619,968 | 37.57 | 12.34 | 100 | 0 | |
229 | UIC | イディコ都市住宅開発投資 | 39.45 | 38.6 | 37.8 | 38.6 | 37.6 | -850 | -2.15% | 9,900 | 308,800 | 18.72 | 6.41 | 0 | 0 | |
230 | HAR | アンズオンタオディエン不動産商業投資 | 4.12 | 4.03 | 4.06 | 4.19 | 3.96 | -90 | -2.18% | 741,200 | 385,607 | 23.37 | 10.72 | 2,400 | 70,950 | |
231 | AAM | メコン水産 | 9 | 8.8 | 9 | 9 | 8.8 | -200 | -2.22% | 2,400 | 91,970 | 5.57 | 220.00 | 0 | 0 | |
232 | FUEMAV30 | MAFM VN30 ETF | 14.44 | 14.12 | 14.45 | 14.45 | 14.1 | -320 | -2.22% | 16,700 | - | - | - | 14,300 | 3,500 | |
233 | HSG | ホアセングループ | 20 | 19.55 | 19.75 | 20.2 | 19.4 | -450 | -2.25% | 13,118,000 | 12,042,454 | 729.85 | 415.96 | 2,035,600 | 373,690 | |
234 | VNG | タインタインコン・ホスピタリティ | 8.8 | 8.6 | 8.2 | 8.69 | 8.2 | -200 | -2.27% | 14,900 | 836,579 | 50.70 | 252.94 | 200 | 200 | |
235 | FDC | ホーチミン市投資開発貿易 | 13.1 | 12.8 | 12.8 | 12.8 | 12.8 | -300 | -2.29% | 400 | 494,381 | 29.96 | 673.68 | 0 | 0 | |
236 | HHS | ホアンフイサービス投資 | 8.6 | 8.4 | 8.56 | 8.56 | 8.01 | -200 | -2.33% | 2,802,800 | 2,916,150 | 176.74 | 8.06 | 358,800 | 376,300 | |
237 | VND | VNダイレクト証券 | 19.35 | 18.9 | 19 | 19.8 | 18.3 | -450 | -2.33% | 22,132,200 | 23,017,252 | 1,394.98 | 20.45 | 5,267,490 | 591,070 | |
238 | TPB | TPバンク | 17 | 16.6 | 16.95 | 17.1 | 16.4 | -400 | -2.35% | 8,460,400 | 36,547,141 | 2,214.98 | 8.19 | 334,750 | 517,560 | |
239 | YEG | イエーワン | 9.36 | 9.14 | 9.3 | 9.36 | 8.99 | -220 | -2.35% | 662,700 | 697,199 | 42.25 | 26.19 | 0 | 2,110 | |
240 | AAT | ティエンソン・タインホア | 4.66 | 4.55 | 4.66 | 4.66 | 4.5 | -110 | -2.36% | 120,300 | 322,227 | 19.53 | 3.26 | 0 | 2,200 | |
241 | IMP | イメックスファーム医薬品 | 71 | 69.3 | 70.9 | 70.9 | 69.3 | -1,700 | -2.39% | 17,600 | 4,851,322 | 294.02 | 19.05 | 0 | 3,400 | |
242 | ADS | ダムサン | 12.5 | 12.2 | 12.3 | 12.3 | 11.65 | -300 | -2.40% | 1,508,300 | 712,416 | 43.18 | 10.89 | 3,000 | 61,100 | |
243 | DCM | ペトロベトナム・カマウ肥料 | 31.25 | 30.5 | 30.85 | 31.4 | 29.85 | -750 | -2.40% | 3,021,100 | 16,146,700 | 978.59 | 16.97 | 53,600 | 324,830 | |
244 | HQC | ホアンクアン不動産商業コンサルティング | 3.74 | 3.65 | 3.67 | 3.74 | 3.52 | -90 | -2.41% | 6,807,900 | 1,739,587 | 105.43 | 331.82 | 155,200 | 0 | |
245 | MWG | テーゾイジードン投資 | 49.4 | 48.2 | 49.25 | 49.3 | 48.05 | -1,200 | -2.43% | 9,473,100 | 70,480,169 | 4,271.53 | 419.13 | 538,450 | 2,559,400 | |
246 | NHH | ハノイ・プラスチック | 16.4 | 16 | 16.4 | 16.4 | 15.8 | -400 | -2.44% | 335,300 | 1,166,080 | 70.67 | 12.26 | 0 | 19,800 | |
247 | NSC | 中央種苗 | 77.9 | 76 | 74.3 | 76 | 74.3 | -1,900 | -2.44% | 1,900 | 1,335,663 | 80.95 | 6.00 | 200 | 200 | |
248 | DPR | ドンフーゴム | 36.5 | 35.6 | 35.8 | 37 | 35.1 | -900 | -2.47% | 811,700 | 3,093,139 | 187.46 | 8.55 | 73,200 | 4,800 | |
249 | FPT | FPT情報通信 | 111.8 | 109 | 110.5 | 111.2 | 109 | -2,800 | -2.50% | 5,361,100 | 138,426,607 | 8,389.49 | 23.39 | 2,490,000 | 2,496,600 | |
250 | ANV | ナムベト水産 | 29.55 | 28.8 | 29 | 29.7 | 28.8 | -750 | -2.54% | 1,468,800 | 3,834,083 | 232.37 | 98.29 | 157,500 | 28,000 | |
251 | LSS | ラムソン製糖 | 10.2 | 9.93 | 9.5 | 9.98 | 9.5 | -270 | -2.65% | 868,700 | 740,262 | 44.86 | 25.01 | 0 | 0 | |
252 | TCL | タンカン倉庫・運輸 | 37.8 | 36.8 | 37.5 | 37.5 | 36.6 | -1,000 | -2.65% | 74,400 | 1,109,830 | 67.26 | 9.97 | 300 | 22,400 | |
253 | GMH | ミンフン・クアンチ | 9.79 | 9.53 | 9.76 | 9.76 | 9.53 | -260 | -2.66% | 113,500 | 157,245 | 9.53 | 11.48 | 0 | 0 | |
254 | FUEDCMID | DCVFMVNMIDCAP ETF | 11.5 | 11.19 | 11.11 | 12.2 | 10.75 | -310 | -2.70% | 148,800 | - | - | - | 20,400 | 102,200 | |
255 | DHG | ハウザン製薬 | 114.4 | 111.3 | 114 | 114 | 111.1 | -3,100 | -2.71% | 33,600 | 14,552,038 | 881.94 | 14.31 | 0 | 700 | |
256 | ABR | ベトブランド投資 | 12.85 | 12.5 | 12.5 | 12.5 | 12.45 | -350 | -2.72% | 1,400 | 250,000 | 15.15 | 8.07 | 0 | 0 | |
257 | HBC | ホアビン建設グループ | 7.3 | 7.1 | 7.29 | 7.29 | 7.08 | -200 | -2.74% | 1,010,400 | 1,946,346 | 117.96 | - | 6,000 | 2,800 | |
258 | EVG | エバーランドグループ | 4.72 | 4.59 | 4.84 | 4.84 | 4.48 | -130 | -2.75% | 1,493,800 | 987,997 | 59.88 | 32.55 | 5,500 | 62,410 | |
259 | VAF | バンディエン焼成リン肥 | 12.75 | 12.4 | 12.1 | 13.55 | 12.1 | -350 | -2.75% | 2,400 | 467,050 | 28.31 | 7.39 | 0 | 0 | |
260 | NT2 | ペトロベトナム・第2ニョンチャック電力 | 21.65 | 21.05 | 21.65 | 21.65 | 21 | -600 | -2.77% | 878,400 | 6,059,790 | 367.26 | 13.62 | 26,600 | 13,560 | |
261 | PGC | ペトロリメックスガス | 14.45 | 14.05 | 14.45 | 14.5 | 14 | -400 | -2.77% | 44,300 | 847,767 | 51.38 | 8.35 | 0 | 0 | |
262 | SAB | サイゴンビール・アルコール飲料 | 54 | 52.5 | 53.7 | 53.9 | 52 | -1,500 | -2.78% | 1,184,600 | 67,334,525 | 4,080.88 | 16.76 | 362,010 | 25,610 | |
263 | VCG | ビナコネックス | 21.6 | 21 | 21.1 | 21.7 | 20.8 | -600 | -2.78% | 6,524,800 | 11,223,776 | 680.23 | 13.07 | 411,700 | 102,500 | |
264 | DGC | ドゥックザン化学 | 111.1 | 108 | 109 | 112.4 | 107 | -3,100 | -2.79% | 3,122,100 | 41,016,069 | 2,485.82 | 14.08 | 527,900 | 140,870 | |
265 | FUESSV50 | SSIAM VNX50 ETF | 18.56 | 18.04 | 19.2 | 19.3 | 17.91 | -520 | -2.80% | 9,000 | - | - | - | 500 | 4,800 | |
266 | TDM | トゥーザウモット給水 | 46.4 | 45.1 | 46.35 | 48 | 44.3 | -1,300 | -2.80% | 95,400 | 4,961,000 | 300.67 | 17.29 | 6,600 | 200 | |
267 | D2D | 第2工業都市開発 | 43.85 | 42.6 | 43.7 | 43.7 | 41.85 | -1,250 | -2.85% | 66,800 | 1,289,065 | 78.13 | 57.10 | 0 | 2,200 | |
268 | AGG | アンザー不動産投資開発 | 20.4 | 19.8 | 20.1 | 20.55 | 19.8 | -600 | -2.94% | 1,048,600 | 2,477,344 | 150.14 | 14.12 | 15,100 | 13,000 | |
269 | DTL | ダイティエン鉄鋼 | 13.6 | 13.2 | 13.2 | 13.2 | 13.2 | -400 | -2.94% | 200 | 800,329 | 48.50 | - | 0 | 0 | |
270 | KDH | カンディエン不動産 | 34 | 33 | 33.9 | 33.9 | 32 | -1,000 | -2.94% | 4,253,700 | 26,377,295 | 1,598.62 | 39.29 | 1,396,300 | 775,280 | |
271 | VOS | ベトナム海運 | 10.2 | 9.9 | 10.15 | 10.2 | 9.81 | -300 | -2.94% | 1,681,900 | 1,386,000 | 84.00 | 8.92 | 117,100 | 1,900 | |
272 | NAF | ナフーズグループ | 16.9 | 16.4 | 16.85 | 16.85 | 16.25 | -500 | -2.96% | 254,600 | 829,251 | 50.26 | 7.56 | 2,100 | 24,900 | |
273 | ITA | タンタオ不動産 | 5.01 | 4.86 | 5 | 5 | 4.75 | -150 | -2.99% | 2,338,500 | 4,560,243 | 276.38 | - | 183,900 | 65,000 | |
274 | HT1 | VICEMハティエンセメント | 11.65 | 11.3 | 11.2 | 11.4 | 10.85 | -350 | -3.00% | 564,500 | 4,311,966 | 261.33 | 16.74 | 12,300 | 10,300 | |
275 | VSC | ベトナムコンテナグループ | 20 | 19.4 | 19.9 | 20.15 | 19.3 | -600 | -3.00% | 3,462,600 | 2,587,875 | 156.84 | 22.99 | 169,600 | 117,300 | |
276 | GDT | ドゥックタイン木材加工 | 26.3 | 25.5 | 25.15 | 25.75 | 25.15 | -800 | -3.04% | 21,400 | 539,768 | 32.71 | 15.48 | 2,000 | 0 | |
277 | PVP | 太平洋石油運輸 | 14.65 | 14.2 | 14.55 | 14.65 | 13.9 | -450 | -3.07% | 1,389,500 | 1,338,705 | 81.13 | 7.57 | 0 | 0 | |
278 | FUEKIVFS | KIM VNFINSELECT ETF | 11.69 | 11.33 | 11.29 | 11.33 | 11.29 | -360 | -3.08% | 200 | - | - | - | 200 | 100 | |
279 | HDG | ハド不動産グループ | 26 | 25.2 | 25.7 | 25.95 | 25.1 | -800 | -3.08% | 2,400,700 | 7,705,072 | 466.97 | 11.59 | 85,800 | 293,230 | |
280 | PAC | サザンバッテリー | 32 | 31 | 31.7 | 31.7 | 30.6 | -1,000 | -3.13% | 152,100 | 1,440,623 | 87.31 | 10.13 | 0 | 0 | |
281 | HTL | チュオンロン自動車・技術 | 15.75 | 15.25 | 15.5 | 15.5 | 15.25 | -500 | -3.17% | 5,600 | 183,000 | 11.09 | 4.77 | 0 | 600 | |
282 | ORS | ティエンフォン証券 | 14.2 | 13.75 | 13.9 | 14.25 | 13.35 | -450 | -3.17% | 4,235,700 | 4,125,000 | 250.00 | 12.03 | 979,900 | 368,100 | |
283 | IDI | 国際投資開発 | 11 | 10.65 | 10.8 | 10.95 | 10.5 | -350 | -3.18% | 2,363,800 | 2,424,415 | 146.93 | 41.93 | 251,600 | 40,600 | |
284 | VRE | ビンコムリテール | 22 | 21.3 | 21.65 | 21.95 | 21.05 | -700 | -3.18% | 8,590,500 | 48,400,382 | 2,933.36 | 10.98 | 1,256,800 | 2,285,840 | |
285 | POW | PVパワー | 10.95 | 10.6 | 10.9 | 10.95 | 10.6 | -350 | -3.20% | 8,536,900 | 24,823,839 | 1,504.48 | 23.93 | 131,500 | 1,040,350 | |
286 | HDB | HDバンク | 23 | 22.25 | 22.7 | 22.75 | 21.9 | -750 | -3.26% | 9,469,500 | 64,804,251 | 3,927.53 | 6.39 | 843,200 | 3,468,360 | |
287 | ABS | ビントゥアン農業サービス | 5.12 | 4.95 | 5.16 | 5.16 | 4.9 | -170 | -3.32% | 602,900 | 396,000 | 24.00 | 50.51 | 0 | 0 | |
288 | REE | リー冷蔵電気工業 | 60 | 58 | 59.1 | 60 | 57.7 | -2,000 | -3.33% | 1,576,800 | 23,704,968 | 1,436.66 | 10.83 | 0 | 0 | |
289 | TV2 | 第2電力建設コンサルティング | 37.5 | 36.25 | 37 | 37.45 | 36.1 | -1,250 | -3.33% | 613,700 | 2,447,823 | 148.35 | 46.06 | 50,200 | 70,100 | |
290 | MCP | ミィチャウ包装印刷 | 29.9 | 28.9 | 29.9 | 29.9 | 28.5 | -1,000 | -3.34% | 10,800 | 435,021 | 26.36 | 24.94 | 0 | 0 | |
291 | CTG | ヴィエティンバンク | 32.7 | 31.6 | 32.1 | 32.75 | 31.25 | -1,100 | -3.36% | 13,040,500 | 151,861,719 | 9,203.74 | 8.53 | 1,892,010 | 1,608,170 | |
292 | HU1 | 第1HUD建設投資 | 5.8 | 5.6 | 5.6 | 5.6 | 5.6 | -200 | -3.45% | 100 | 56,000 | 3.39 | - | 0 | 0 | |
293 | SSI | SSI証券 | 34.4 | 33.2 | 33.95 | 34.8 | 33.05 | -1,200 | -3.49% | 29,562,900 | 49,837,521 | 3,020.46 | 21.69 | 2,159,220 | 1,583,220 | |
294 | EVF | EVNファイナンス | 13.55 | 13.05 | 13.2 | 13.5 | 12.95 | -500 | -3.69% | 6,816,300 | 9,162,771 | 555.32 | 15.37 | 795,100 | 106,660 | |
295 | TLH | ティエンレン鉄鋼グループ | 7.3 | 7.03 | 7.06 | 7.3 | 7 | -270 | -3.70% | 914,500 | 789,610 | 47.86 | 200.86 | 27,300 | 16,800 | |
296 | DGW | テーゾイソー | 55.6 | 53.5 | 54.5 | 57 | 52.3 | -2,100 | -3.78% | 3,236,700 | 8,937,350 | 541.66 | 24.76 | 518,310 | 216,950 | |
297 | HPX | ハイファット投資 | 6.3 | 6.06 | 6.1 | 6.4 | 5.9 | -240 | -3.81% | 17,088,300 | 1,843,262 | 111.71 | 14.46 | 3,000 | 0 | |
298 | RAL | ランドン電球・魔法瓶 | 136.2 | 131 | 136.2 | 136.2 | 130.1 | -5,200 | -3.82% | 32,500 | 3,084,712 | 186.95 | 5.21 | 500 | 1,500 | |
299 | OGC | オーシャンインベストメントグループ | 6 | 5.77 | 6.11 | 6.17 | 5.75 | -230 | -3.83% | 373,200 | 1,731,000 | 104.91 | 20.10 | 1,500 | 1,800 | |
300 | CTI | イディコ・クオントゥアン開発投資 | 14.15 | 13.6 | 14 | 14.15 | 13.5 | -550 | -3.89% | 620,000 | 745,280 | 45.17 | 10.11 | 25,400 | 17,200 | |
301 | CNG | ベトナムCNG | 31.95 | 30.7 | 31 | 31.95 | 30.1 | -1,250 | -3.91% | 619,100 | 1,077,548 | 65.31 | 11.05 | 100,800 | 26,200 | |
302 | VGC | ビグラセラ | 51.2 | 49.2 | 50.8 | 51.8 | 49.2 | -2,000 | -3.91% | 897,000 | 22,058,820 | 1,336.90 | 18.11 | 27,600 | 21,800 | |
303 | TCO | TCOホールディングス | 10.2 | 9.8 | 10 | 10.2 | 9.49 | -400 | -3.92% | 12,500 | 183,368 | 11.11 | 26.34 | 0 | 0 | |
304 | NO1 | 911グループ | 7.6 | 7.3 | 7.3 | 7.44 | 7.07 | -300 | -3.95% | 463,700 | 175,200 | 10.62 | 10.35 | 0 | 0 | |
305 | NVL | ノバランド不動産投資グループ | 15.05 | 14.45 | 14.8 | 14.95 | 14.2 | -600 | -3.99% | 38,510,300 | 28,179,011 | 1,707.82 | 46.46 | 1,866,300 | 1,563,720 | |
306 | DPM | ペトロベトナム化学肥料 | 32.5 | 31.2 | 32.05 | 32.2 | 31.05 | -1,300 | -4.00% | 2,934,100 | 12,209,629 | 739.98 | 30.29 | 31,500 | 77,220 | |
307 | HSL | ホンハ食品開発投資 | 4.99 | 4.79 | 4.96 | 4.99 | 4.79 | -200 | -4.01% | 238,600 | 169,487 | 10.27 | 14.43 | 0 | 5,200 | |
308 | AAA | アンファット・バイオプラスチック | 9.9 | 9.5 | 9.6 | 9.79 | 9.5 | -400 | -4.04% | 2,803,000 | 3,631,608 | 220.10 | 12.55 | 80,500 | 258,500 | |
309 | TMS | トランシメックス | 57 | 54.7 | 54.7 | 54.7 | 54.7 | -2,300 | -4.04% | 100 | 8,656,762 | 524.65 | 63.24 | 0 | 0 | |
310 | ASM | サオマイグループ | 10.95 | 10.5 | 10.5 | 10.9 | 10.4 | -450 | -4.11% | 4,192,400 | 3,533,531 | 214.15 | 18.10 | 535,800 | 160,410 | |
311 | FUEIP100 | IPAAM VN100 ETF | 7.3 | 7 | 7.3 | 7.3 | 7 | -300 | -4.11% | 1,100 | - | - | - | 0 | 0 | |
312 | VIX | VIX証券 | 17 | 16.3 | 16.6 | 17.2 | 16 | -700 | -4.12% | 47,414,700 | 10,911,949 | 661.33 | 11.29 | 3,405,310 | 466,470 | |
313 | CRE | 世紀不動産 | 8.23 | 7.89 | 8.23 | 8.23 | 7.81 | -340 | -4.13% | 517,000 | 3,658,423 | 221.72 | 1,972.50 | 13,000 | 93,800 | |
314 | TVB | チーベト証券 | 7 | 6.71 | 7 | 7 | 6.61 | -290 | -4.14% | 612,400 | 752,171 | 45.59 | 11.90 | 39,700 | 26,000 | |
315 | C47 | 第47建設 | 5.75 | 5.51 | 5.7 | 5.7 | 5.38 | -240 | -4.17% | 163,200 | 182,045 | 11.03 | 11.36 | 0 | 0 | |
316 | DC4 | DICホールディングス建設 | 10.8 | 10.35 | 10.35 | 10.6 | 10.2 | -450 | -4.17% | 334,700 | 543,372 | 32.93 | 5.06 | 7,800 | 32,900 | |
317 | PC1 | PC1グループ | 25.95 | 24.85 | 25.6 | 25.8 | 24.5 | -1,100 | -4.24% | 4,144,500 | 7,728,240 | 468.38 | 61.36 | 212,900 | 294,450 | |
318 | TNT | タイグエン鉱業 | 5.25 | 5.02 | 5.24 | 5.24 | 4.95 | -230 | -4.38% | 452,500 | 256,020 | 15.52 | 16.73 | 16,600 | 43,300 | |
319 | CSM | カスミナタイヤ | 15.7 | 15 | 15.7 | 15.7 | 14.9 | -700 | -4.46% | 52,200 | 1,554,379 | 94.20 | 39.06 | 0 | 0 | |
320 | APC | アンフー食品照射 | 7.11 | 6.79 | 7 | 7 | 6.62 | -320 | -4.50% | 25,500 | 135,155 | 8.19 | - | 0 | 0 | |
321 | NKG | ナムキム鉄鋼 | 23 | 21.95 | 22.5 | 23.2 | 21.95 | -1,050 | -4.57% | 12,113,800 | 5,778,948 | 350.24 | 49.22 | 773,900 | 645,200 | |
322 | CII | ホーチミン市インフラ投資 | 16.35 | 15.6 | 15.9 | 16.15 | 15.5 | -750 | -4.59% | 7,898,500 | 4,966,491 | 301.00 | 26.76 | 598,400 | 46,700 | |
323 | SCR | サコムリアル不動産 | 6.68 | 6.37 | 6.66 | 6.66 | 6.25 | -310 | -4.64% | 3,854,200 | 2,520,366 | 152.75 | 289.55 | 141,800 | 6,600 | |
324 | CTD | コテコンズ建設 | 64 | 61 | 62.5 | 63.6 | 61 | -3,000 | -4.69% | 1,502,500 | 6,052,220 | 366.80 | 86.28 | 68,700 | 5,890 | |
325 | GEG | ザライ発電 | 12.8 | 12.2 | 12.75 | 12.75 | 11.95 | -600 | -4.69% | 1,392,700 | 4,163,243 | 252.32 | 57.01 | 98,000 | 30,200 | |
326 | ILB | タンカン・ロンビンICD | 32.85 | 31.3 | 31.5 | 31.7 | 31.3 | -1,550 | -4.72% | 10,700 | 766,920 | 46.48 | 9.44 | 3,000 | 0 | |
327 | PMG | 中部ペトロ生産投資 | 8.4 | 8 | 7.85 | 8 | 7.85 | -400 | -4.76% | 200 | 370,690 | 22.47 | 153.85 | 0 | 0 | |
328 | HCM | ホーチミン市証券 | 26.1 | 24.85 | 25.6 | 26.2 | 24.8 | -1,250 | -4.79% | 11,996,800 | 17,493,682 | 1,060.22 | 16.85 | 1,396,000 | 195,760 | |
329 | CIG | 第18コマ | 4.78 | 4.55 | 4.78 | 4.78 | 4.45 | -230 | -4.81% | 179,200 | 143,507 | 8.70 | - | 0 | 0 | |
330 | TCH | ホアンフイ投資金融サービス | 15.6 | 14.85 | 15.25 | 15.55 | 14.6 | -750 | -4.81% | 24,555,200 | 9,923,005 | 601.39 | 40.35 | 2,702,420 | 2,195,360 | |
331 | DIG | DIC不動産 | 28.8 | 27.4 | 28 | 29 | 27.05 | -1,400 | -4.86% | 38,934,500 | 16,709,945 | 1,012.72 | 140.51 | 4,145,720 | 866,520 | |
332 | SBT | タインタインコン・ビエンホア製糖 | 11.3 | 10.75 | 11.1 | 11.15 | 10.7 | -550 | -4.87% | 3,964,700 | 7,960,386 | 482.45 | 18.86 | 320,900 | 92,210 | |
333 | PET | ペトロベトナム総合サービス | 24.5 | 23.3 | 23.45 | 24.35 | 23.15 | -1,200 | -4.90% | 472,000 | 2,486,626 | 150.70 | 23.00 | 0 | 0 | |
334 | DAG | ドンアプラスチックグループ | 2.84 | 2.7 | 2.84 | 2.84 | 2.65 | -140 | -4.93% | 220,000 | 162,843 | 9.87 | 21.77 | 0 | 0 | |
335 | DTA | デタム | 4.26 | 4.05 | 4.43 | 4.43 | 4.02 | -210 | -4.93% | 29,700 | 73,142 | 4.43 | 54.73 | 0 | 0 | |
336 | HHV | デオカー交通インフラ投資 | 13.15 | 12.5 | 13 | 13 | 12.35 | -650 | -4.94% | 9,669,800 | 4,116,879 | 249.51 | 12.38 | 570,400 | 317,590 | |
337 | BCM | ベカメックスIDC | 54.3 | 51.6 | 52.3 | 53.3 | 50.7 | -2,700 | -4.97% | 1,151,400 | 53,406,000 | 3,236.73 | 23.59 | 122,300 | 22,100 | |
338 | ITC | イントレスコ不動産 | 10.05 | 9.55 | 10 | 10.05 | 9.55 | -500 | -4.98% | 560,100 | 916,180 | 55.53 | 11.75 | 0 | 0 | |
339 | GTA | トゥアン・アン木材加工 | 11.8 | 11.2 | 11.2 | 11.7 | 11.2 | -600 | -5.08% | 2,800 | 110,096 | 6.67 | 10.69 | 0 | 0 | |
340 | KBC | キンバックシティーグループ | 29.5 | 28 | 28.8 | 29.5 | 27.95 | -1,500 | -5.08% | 8,947,600 | 21,492,933 | 1,302.60 | 10.58 | 1,778,100 | 845,420 | |
341 | FCN | フェコン | 13.75 | 13.05 | 13.6 | 13.6 | 13 | -700 | -5.09% | 1,594,700 | 2,054,579 | 124.52 | 51.79 | 302,800 | 115,100 | |
342 | DHM | ズオンヒエウ鉱産採掘商業 | 9.8 | 9.3 | 9.9 | 9.9 | 9.3 | -500 | -5.10% | 50,600 | 291,984 | 17.70 | 48.95 | 0 | 0 | |
343 | PAN | パングループ | 21.55 | 20.45 | 21.35 | 21.35 | 20.45 | -1,100 | -5.10% | 1,744,400 | 4,271,898 | 258.90 | 10.52 | 265,500 | 115,200 | |
344 | FCM | FECON鉱産 | 4.11 | 3.9 | 4.09 | 4.09 | 3.85 | -210 | -5.11% | 95,800 | 175,890 | 10.66 | 11.34 | 7,500 | 0 | |
345 | GIL | ビンタイン商事 | 31 | 29.4 | 30.1 | 31 | 29.15 | -1,600 | -5.16% | 1,047,500 | 2,057,979 | 124.73 | 70.17 | 235,900 | 800 | |
346 | NLG | ナムロン投資 | 38 | 36 | 37 | 37.45 | 35.75 | -2,000 | -5.26% | 4,698,600 | 13,851,989 | 839.51 | 30.33 | 842,500 | 1,033,010 | |
347 | HTN | フンティン・インコンズ | 13.2 | 12.5 | 13.1 | 13.1 | 12.35 | -700 | -5.30% | 1,090,900 | 1,113,955 | 67.51 | 19.14 | 17,000 | 119,500 | |
348 | TDH | トゥドゥック住宅開発 | 3.75 | 3.55 | 3.75 | 3.75 | 3.53 | -200 | -5.33% | 98,300 | 399,917 | 24.24 | - | 3,000 | 2,400 | |
349 | VIC | ビングループ | 45 | 42.6 | 43.6 | 44 | 42.6 | -2,400 | -5.33% | 3,674,400 | 162,473,655 | 9,846.89 | 18.00 | 122,300 | 1,525,730 | |
350 | PTC | ICAPITAL投資 | 5.5 | 5.2 | 5.5 | 5.5 | 5.15 | -300 | -5.45% | 13,300 | 167,396 | 10.15 | 16.72 | 0 | 6,100 | |
351 | HUB | トゥアティエンフエ建設 | 18.3 | 17.3 | 18 | 18.3 | 17.3 | -1,000 | -5.46% | 55,100 | 454,963 | 27.57 | 7.88 | 0 | 0 | |
352 | CTR | ベトテル建設 | 118.7 | 112.2 | 118.6 | 118.6 | 112 | -6,500 | -5.48% | 739,600 | 12,834,096 | 777.82 | 24.88 | 170,620 | 245,720 | |
353 | HDC | バリア・ブンタウ住宅開発 | 30.8 | 29.05 | 30 | 30.4 | 29.05 | -1,750 | -5.68% | 4,585,200 | 3,924,797 | 237.87 | 26.92 | 185,800 | 152,500 | |
354 | PDN | ドンナイポート | 114.6 | 108 | 108 | 108 | 108 | -6,600 | -5.76% | 3,500 | 4,000,742 | 242.47 | 14.72 | 0 | 0 | |
355 | VSI | 給排水建設投資 | 18.1 | 17.05 | 17 | 17.05 | 16.95 | -1,050 | -5.80% | 1,500 | 225,060 | 13.64 | 9.24 | 0 | 0 | |
356 | HTV | ハーティン運輸 | 8.93 | 8.41 | 8.75 | 8.75 | 8.4 | -520 | -5.82% | 12,500 | 110,205 | 6.68 | 13.74 | 0 | 0 | |
357 | FTS | FPT証券 | 53.1 | 50 | 50.6 | 53.8 | 49.5 | -3,100 | -5.84% | 4,702,800 | 10,728,249 | 650.20 | 24.11 | 984,120 | 75,900 | |
358 | HVX | ハイバンビセム・セメント | 2.91 | 2.74 | 2.89 | 2.89 | 2.72 | -170 | -5.84% | 39,200 | 113,779 | 6.90 | - | 0 | 0 | |
359 | KSB | ビンズオン建設鉱産 | 21.4 | 20.15 | 20.5 | 21.3 | 20.1 | -1,250 | -5.84% | 2,004,300 | 2,306,041 | 139.76 | 25.12 | 80,200 | 5,700 | |
360 | MHC | MHC | 8.91 | 8.39 | 8.62 | 8.9 | 8.35 | -520 | -5.84% | 198,700 | 347,403 | 21.05 | 13.58 | 8,900 | 12,500 | |
361 | TPC | タンダイフン・プラスチック | 5.63 | 5.3 | 5.3 | 5.3 | 5.3 | -330 | -5.86% | 300 | 119,340 | 7.23 | 7.98 | 0 | 300 | |
362 | CMG | CMC技術グループ | 44.15 | 41.55 | 43.25 | 43.3 | 41.1 | -2,600 | -5.89% | 1,720,600 | 6,256,513 | 379.18 | 20.36 | 434,000 | 43,300 | |
363 | ACC | ビンズオンACC投資建設 | 14.25 | 13.4 | 14.2 | 14.25 | 13.3 | -850 | -5.96% | 115,800 | 1,407,000 | 85.27 | 20.24 | 0 | 0 | |
364 | DBC | ダバコグループ | 27.65 | 26 | 27 | 27.3 | 26 | -1,650 | -5.97% | 10,159,500 | 6,292,048 | 381.34 | 252.43 | 136,800 | 15,100 | |
365 | ST8 | ST8投資開発 | 7.98 | 7.5 | 7.96 | 7.96 | 7.43 | -480 | -6.02% | 732,300 | 192,907 | 11.69 | 52.08 | 126,700 | 0 | |
366 | CSV | 南部基礎化学品 | 57 | 53.5 | 55.5 | 56.4 | 53.5 | -3,500 | -6.14% | 891,600 | 2,364,700 | 143.32 | 12.84 | 83,220 | 53,400 | |
367 | BFC | ビンディエン肥料 | 28.6 | 26.8 | 27.2 | 28 | 26.8 | -1,800 | -6.29% | 239,100 | 1,532,102 | 92.85 | 11.48 | 35,700 | 23,800 | |
368 | PDR | ファットダット不動産開発 | 28 | 26.2 | 27 | 27.55 | 26.1 | -1,800 | -6.43% | 16,155,200 | 19,356,844 | 1,173.14 | 26.12 | 813,340 | 1,480,910 | |
369 | PJT | ペトロリメックス・タンカー | 10.8 | 10.1 | 10.1 | 10.1 | 10.1 | -700 | -6.48% | 300 | 232,711 | 14.10 | 13.91 | 0 | 0 | |
370 | SKG | スーパードン・キエンザン高速船 | 15.3 | 14.3 | 15.1 | 15.15 | 14.25 | -1,000 | -6.54% | 2,019,500 | 905,644 | 54.89 | - | 259,100 | 132,100 | |
371 | NHA | ハノイ南部住宅都市投資開発 | 19.8 | 18.5 | 19.8 | 19.8 | 18.45 | -1,300 | -6.57% | 975,900 | 780,229 | 47.29 | 132.14 | 158,800 | 38,600 | |
372 | CMV | カマウ商業 | 9.26 | 8.65 | 8.65 | 8.65 | 8.65 | -610 | -6.59% | 100 | 157,048 | 9.52 | 10.47 | 0 | 0 | |
373 | CVT | CMCタイル | 30.35 | 28.35 | 28.3 | 29.8 | 28.3 | -2,000 | -6.59% | 1,600 | 1,040,187 | 63.04 | 25.61 | 0 | 0 | |
374 | DXG | ダットサイングループ | 16.7 | 15.6 | 16.3 | 16.65 | 15.6 | -1,100 | -6.59% | 19,855,100 | 9,516,492 | 576.76 | 57.14 | 902,770 | 1,592,690 | |
375 | DQC | ディエンクアングループ | 15.1 | 14.1 | 14.9 | 14.9 | 14.1 | -1,000 | -6.62% | 35,900 | 388,569 | 23.55 | - | 0 | 100 | |
376 | CKG | キエンザン建設投資コンサルティンググループ | 20 | 18.65 | 19.55 | 19.55 | 18.6 | -1,350 | -6.75% | 91,400 | 1,776,587 | 107.67 | 12.37 | 0 | 0 | |
377 | COM | 資材・石油販売 | 33.9 | 31.6 | 31.6 | 31.6 | 31.6 | -2,300 | -6.78% | 100 | 446,212 | 27.04 | 12.95 | 0 | 0 | |
378 | HRC | ホアビンゴム | 46.2 | 43.05 | 47 | 47 | 43.05 | -3,150 | -6.82% | 600 | 1,300,395 | 78.81 | 76.60 | 0 | 0 | |
379 | SFC | サイゴン燃料販売 | 22.65 | 21.1 | 21.1 | 22.55 | 21.1 | -1,550 | -6.84% | 800 | 237,055 | 14.37 | 9.48 | 0 | 0 | |
380 | AGR | アグリバンク証券 | 19.65 | 18.3 | 18.65 | 19.35 | 18.3 | -1,350 | -6.87% | 6,261,700 | 3,941,660 | 238.89 | 26.95 | 144,700 | 279,900 | |
381 | BKG | BKGベトナム投資 | 4.22 | 3.93 | 4.22 | 4.22 | 3.93 | -290 | -6.87% | 362,800 | 268,026 | 16.24 | 25.35 | 0 | 28,400 | |
382 | DRH | ドリームハウス投資 | 3.93 | 3.66 | 3.9 | 3.9 | 3.66 | -270 | -6.87% | 2,170,600 | 452,771 | 27.44 | 3,660.00 | 5,500 | 95,410 | |
383 | AGM | アンザン輸出入 | 4.65 | 4.33 | 4.65 | 4.65 | 4.33 | -320 | -6.88% | 370,900 | 78,806 | 4.78 | - | 0 | 0 | |
384 | LEC | 中部電力不動産 | 6.39 | 5.95 | 6 | 6.83 | 5.95 | -440 | -6.89% | 4,700 | 155,295 | 9.41 | - | 0 | 0 | |
385 | APG | APG証券 | 14.5 | 13.5 | 13.5 | 14 | 13.5 | -1,000 | -6.90% | 449,000 | 2,073,896 | 125.69 | 16.58 | 3,800 | 9,700 | |
386 | DPG | ダットフオン | 46.35 | 43.15 | 44.5 | 45 | 43.15 | -3,200 | -6.90% | 2,256,100 | 2,718,431 | 164.75 | 13.39 | 174,700 | 37,100 | |
387 | BSI | ベトナム投資開発銀行証券 | 53.5 | 49.8 | 51 | 53.2 | 49.8 | -3,700 | -6.92% | 2,872,700 | 10,073,418 | 610.51 | 23.66 | 631,200 | 87,200 | |
388 | VDS | ロンベト証券 | 19.5 | 18.15 | 18.8 | 19 | 18.15 | -1,350 | -6.92% | 3,129,500 | 3,811,500 | 231.00 | 11.63 | 337,700 | 188,900 | |
389 | CTS | ヴィエティンバンク証券 | 37.45 | 34.85 | 36 | 37.15 | 34.85 | -2,600 | -6.94% | 5,834,200 | 5,182,242 | 314.08 | 27.66 | 40,400 | 434,000 | |
390 | CRC | クリエイト・キャピタルベトナム | 6.33 | 5.89 | 6.32 | 6.32 | 5.89 | -440 | -6.95% | 267,800 | 176,700 | 10.71 | 6.13 | 0 | 700 | |
391 | DXV | ダナンビセム建設資材 | 5.61 | 5.22 | 5.22 | 5.22 | 5.22 | -390 | -6.95% | 12,200 | 51,678 | 3.13 | - | 0 | 0 | |
392 | FIR | ファーストリアル不動産 | 7.05 | 6.56 | 6.59 | 6.9 | 6.56 | -490 | -6.95% | 2,110,100 | 421,449 | 25.54 | 22.09 | 126,200 | 19,900 | |
393 | RDP | ランドンホールディング | 5.17 | 4.81 | 5.17 | 5.17 | 4.81 | -360 | -6.96% | 726,600 | 236,026 | 14.30 | 29.51 | 100 | 58,200 | |
394 | BMP | ビンミン・プラスチック | 113.2 | 105.3 | 111 | 111.2 | 105.3 | -7,900 | -6.98% | 814,700 | 8,619,957 | 522.42 | 8.28 | 135,400 | 204,900 | |
395 | PGD | ペトロベトナム低圧ガス販売 | 37.2 | 34.6 | 37.2 | 37.2 | 34.6 | -2,600 | -6.99% | 28,900 | 3,425,307 | 207.59 | 13.54 | 100 | 13,400 | |
396 | BTT | ベンタイン商業サービス | 31.1 | 31.1 | 0 | 0.00% | - | 419,850 | 25.45 | - | 0 | 0 | ||||
397 | CLW | チョロン水道 | 42.6 | 42.6 | 0 | 0.00% | - | 553,800 | 33.56 | - | 0 | 0 | ||||
398 | DMC | ドメスコ医療輸出入 | 64 | 64 | 0 | 0.00% | - | 2,222,558 | 134.70 | - | 0 | 0 | ||||
399 | DTT | ドタインプラスチック | 20.9 | 20.9 | 0 | 0.00% | - | 170,373 | 10.33 | - | 0 | 0 | ||||
400 | 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 | ||||
401 | FUCTVGF4 | ティエンベト4グロースファンド | 14 | 14 | 0 | 0.00% | - | - | - | - | 0 | 0 | ||||
402 | 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 | ||||
403 | FUEBFVND | BVFVN DIAMOND ETF | 12.51 | 12.51 | 0 | 0.00% | - | - | - | - | 0 | 0 | ||||
404 | L10 | リラマ10機械 | 22.75 | 22.75 | 0 | 0.00% | - | 222,723 | 13.50 | - | 0 | 0 | ||||
405 | LGC | CII道路橋梁投資 | 59.4 | 59.4 | 0 | 0.00% | - | 11,455,573 | 694.28 | - | 0 | 0 | ||||
406 | LM8 | リラマ18機械 | 13.5 | 13.5 | 0 | 0.00% | - | 126,747 | 7.68 | - | 0 | 0 | ||||
407 | PNC | フオンナム総合出版 | 8.7 | 8.7 | 0 | 0.00% | - | 93,954 | 5.69 | - | 0 | 0 | ||||
408 | SJF | サンスター投資 | 1.79 | 1.79 | 0 | 0.00% | - | 141,768 | 8.59 | - | 0 | 0 | ||||
409 | SMA | サイゴン部品設備 | 9.06 | 9.06 | 0 | 0.00% | - | 184,397 | 11.18 | - | 0 | 0 | ||||
410 | STG | 南部運輸倉庫 | 46.85 | 46.85 | 0 | 0.00% | - | 4,603,170 | 278.98 | - | 0 | 0 | ||||
411 | SVC | サイゴン総合サービス | 27.45 | 27.45 | 0 | 0.00% | - | 1,828,721 | 110.83 | - | 0 | 0 | ||||
412 | SVI | ビエンホア包装 | 70 | 70 | 0 | 0.00% | - | 898,271 | 54.44 | - | 0 | 0 | ||||
413 | TCR | タイセラ・タイル | 3.6 | 3.6 | 0 | 0.00% | - | 163,531 | 9.91 | - | 0 | 0 | ||||
414 | TDW | トゥドゥック給水 | 46.6 | 46.6 | 0 | 0.00% | - | 396,100 | 24.01 | - | 0 | 0 | ||||
415 | TIX | タンビン商事 | 34.5 | 34.5 | 0 | 0.00% | - | 1,035,000 | 62.73 | - | 0 | 0 | ||||
416 | TNC | トンニャットゴム | 56.9 | 56.9 | 0 | 0.00% | - | 1,095,325 | 66.38 | - | 0 | 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)。