会員ログイン ID   パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ハノイ証取株価

2019/05/22 15:00VNT(ベトナムタイム)
HNX インデックス
(10分ディレイ表示)
106.13
-0.15/-0.15%
売買高 39,110,306 株
(前日比 +43.47%)
売買高(相対取引を含む) 53,432,141 株
(前日比 +93.76%)
値上がり銘柄数 61
値下がり銘柄数 76
変わらず銘柄数 238
総銘柄数 375
売買代金 438,326 百万VND
(前日比 +39.78%)
売買代金(相対取引を含む) 645,991 百万VND
(前日比 +102.54%)
HNX30 194.59 -1.21 -0.62%
LARGE 161.93 -0.21 -0.13%
MID/SMALL 153.66 -0.34 -0.22%
VNX Allshare 1,354.66 -4.40 -0.32%
前日終値 106.28 (05/21) 
始値 106.29
高値 107.06
安値 105.98
年初来高値 110.88 (03/18) 
年初来安値 100.52 (01/03) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 186,552 2,515,210 -2,328,658
金額 (百万VND) 1,652 26,225 -24,573
産業トレンド
+0.86 -0.57 +1.30 -0.32 -0.22 +0.06
-0.09 -0.70 +0.19 +0.63 +0.80 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 ハノイ証取株価(2019/05/22 15:00VNT)
▼銘柄 前日終値 取引値
(終値)
始値 高値 安値 前日比 前日比
(%)
売買高
(株)
売買代金
(千ドン)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種
合計 0 0.00 0 0
WCS 175 180 175 181 175 +5,000 +2.86% 11,483 2,063,221 450,000 21.53 6.50 22 1,800
BAX 41.5 45.6 41.5 45.6 41.5 +4,100 +9.88% 11,400 512,750 373,920 17.89 5.74 - -
HTC 29 31.9 31.9 31.9 31.9 +2,900 +10.00% 110 3,495 350,900 16.79 8.01 - -
MAS 46 48.5 48.5 48.5 48.5 +2,500 +5.43% 100 4,850 206,983 9.90 12.91 - -
TV2 155 157 155 157.8 154.3 +2,000 +1.29% 31,174 4,855,268 1,933,166 92.50 8.59 - -
VNF 20.7 22.4 22.4 22.4 22.4 +1,700 +8.21% 100 2,240 187,292 8.96 5.07 - -
VGP 16.1 17.6 15.7 17.6 15.7 +1,500 +9.32% 1,600 26,310 137,736 6.59 24.14 - -
PSD 13.5 14.7 13.5 14.8 13.5 +1,200 +8.89% 2,400 33,850 375,094 17.95 5.14 - 1,500
NBP 11.8 12.9 12.9 12.9 12.9 +1,100 +9.32% 200 2,580 165,965 7.94 4.91 - -
ATS 22 23 20.3 23.2 20.3 +1,000 +4.55% 1,400 32,130 80,500 3.85 137.86 - -
C69 10.5 11.5 11.5 11.5 10.8 +1,000 +9.52% 342,922 3,905,630 115,000 5.50 15.80 - -
SDN 29.5 30.5 30 30.5 30 +1,000 +3.39% 5,000 151,470 46,306 2.22 6.25 - 4,400
VBC 20 21 20.9 21 20.9 +1,000 +5.00% 700 14,670 157,499 7.54 5.38 - -
AME 8.1 8.9 8.9 8.9 8.9 +800 +9.88% 100 890 106,800 5.11 6.33 - -
BPC 13.4 14 14 14 14 +600 +4.48% 1,800 25,200 53,200 2.55 10.27 - -
HHP 17 17.6 17 17.7 16.8 +600 +3.53% 289,600 5,001,360 176,000 8.42 19.60 - -
HVT 48 48.5 48 48.5 48 +500 +1.04% 4,300 207,050 532,921 25.50 6.26 - -
PMC 61.6 62.1 58.6 63 58.6 +500 +0.81% 900 55,350 579,553 27.73 7.98 500 100
SLS 39 39.5 40.5 40.5 38 +500 +1.28% 5,940 228,710 386,782 18.51 6.71 - -
STC 16 16.5 16.5 16.5 16.5 +500 +3.13% 6,460 106,490 93,481 4.47 5.56 - -
TJC 5.4 5.9 5.9 5.9 5.9 +500 +9.26% 111,300 556,950 50,740 2.43 - - -
CET 4.1 4.4 4.4 4.4 4.4 +300 +7.32% 110 482 26,620 1.27 3.53 - -
DS3 4 4.3 4 4.3 4 +300 +7.50% 298,000 1,222,740 45,880 2.20 7.76 - -
EBS 10 10.3 10.3 10.3 10.3 +300 +3.00% 1,000 10,300 102,646 4.91 9.79 - -
PIC 13 13.3 13.3 13.3 13.3 +300 +2.31% 100 1,330 403,137 19.29 16.79 - -
SDT 4.1 4.4 4.1 4.4 4.1 +300 +7.32% 200 850 188,022 9.00 24.05 - -
TFC 5.4 5.7 5.7 5.7 5.7 +300 +5.56% 100 570 95,931 4.59 9.95 - -
TMX 11.5 11.8 11.5 11.8 11.4 +300 +2.61% 2,800 32,840 70,800 3.39 6.28 - -
TV4 17.8 18.1 17.8 18.1 17.8 +300 +1.69% 10,996 197,364 285,441 13.66 10.84 - -
VC3 23.1 23.4 23.1 23.7 23 +300 +1.30% 323,100 7,519,710 664,079 31.77 32.95 - -
ACB 29.4 29.6 29.4 29.9 29.4 +200 +0.68% 1,274,708 37,886,585 36,916,088 1,766.32 6.46 - -
CAP 40.8 41 40 41 39.9 +200 +0.49% 3,613 144,528 195,164 9.34 7.01 - -
CIA 17.4 17.6 17.5 17.6 17.5 +200 +1.15% 920 16,120 195,360 9.35 11.09 - -
DDG 22.3 22.5 22.3 22.6 22.2 +200 +0.90% 31,700 712,270 270,000 12.92 26.77 - -
HBS 3.5 3.7 3.8 3.8 3.2 +200 +5.71% 813 2,972 122,100 5.84 33.65 500 500
HLC 6.7 6.9 6.9 6.9 6.9 +200 +2.99% 114 777 175,365 8.39 2.54 - -
IVS 9.4 9.6 8.5 9.6 8.5 +200 +2.13% 10,900 95,220 326,400 15.62 135.59 - -
MPT 2.9 3.1 2.9 3.1 2.9 +200 +6.90% 2,403,920 7,254,761 48,211 2.31 1.66 - -
POT 15.8 16 16 16 16 +200 +1.27% 132 2,096 310,880 14.87 9.55 - -
SCJ 2.7 2.9 2.5 2.9 2.5 +200 +7.41% 62,136 164 109,733 5.25 5.76 - -
TVC 13.5 13.7 13.4 13.8 13.4 +200 +1.48% 502,720 6,817,710 548,228 26.23 26.97 - -
VCS 62.6 62.8 62.8 63 62.5 +200 +0.32% 44,261 2,776,089 9,847,040 471.15 8.50 - -
AAV 10.1 10.2 10.1 10.3 10 +100 +0.99% 305,025 3,084,993 146,625 7.02 3.89 - -
BVS 12 12.1 12.2 12.2 12 +100 +0.83% 21,451 259,267 873,847 41.81 8.35 5,100 -
CEO 11.8 11.9 11.9 11.9 11.8 +100 +0.85% 191,000 2,263,860 1,837,407 87.91 7.24 - -
DNP 15.4 15.5 15.4 15.6 15 +100 +0.65% 60,000 925,610 1,364,132 65.27 29.88 - 13,000
DP3 66 66.1 66.5 66.7 66.1 +100 +0.15% 3,110 206,760 449,480 21.51 5.62 - -
DST 1.3 1.4 1.2 1.4 1.2 +100 +7.69% 101,010 133,304 45,107 2.16 - - -
HCC 14.8 14.9 14.7 14.9 14.7 +100 +0.68% 1,600 23,540 97,126 4.65 5.35 100 -
ITQ 2.8 2.9 2.8 2.9 2.8 +100 +3.57% 59,010 165,329 69,146 3.31 11.53 - -
KLF 1.5 1.6 1.6 1.6 1.5 +100 +6.67% 894,700 1,430,900 264,564 12.66 19.77 - -
MDC 8.4 8.5 8.5 8.5 8.5 +100 +1.19% 1,500 12,750 182,056 8.71 8.40 - -
NSH 2.8 2.9 2.9 2.9 2.8 +100 +3.57% 10,600 29,790 60,011 2.87 - - -
PLC 16.1 16.2 16 16.2 16 +100 +0.62% 8,100 130,220 1,308,921 62.63 8.13 100 -
PSI 2.8 2.9 3 3 2.9 +100 +3.57% 1,500 4,370 173,540 8.30 31.46 - -
PTS 5.8 5.9 6 6 5.9 +100 +1.72% 4,100 24,200 32,851 1.57 5.45 - -
SDA 2.7 2.8 2.8 2.8 2.8 +100 +3.70% 113 313 73,377 3.51 - - -
SDD 3.3 3.4 3.3 3.4 3.3 +100 +3.03% 3,139 10,365 54,425 2.60 - - -
VC7 7.9 8 7.9 8 7.8 +100 +1.27% 43,550 343,795 87,997 4.21 9.60 - -
VTC 6.8 6.9 7 7 6.9 +100 +1.47% 1,118 7,755 31,251 1.50 8.24 10 -
VTV 8.5 8.6 8.5 8.6 8.5 +100 +1.18% 4,000 34,200 268,318 12.84 9.98 - -
ACM 0.5 0.5 0.5 0.6 0.5 0 0.00% 54,600 27,610 25,500 1.22 - - -
ADC 14.4 14.4 14.4 0 0 0 0.00% 10 140 44,064 2.11 4.20 - -
ALV 2.7 2.7 2.7 0 0 0 0.00% - - 15,276 0.73 - - -
AMC 20.6 20.6 20.6 0 0 0 0.00% - - 58,710 2.81 5.64 - -
APP 5.1 5.1 5.1 0 0 0 0.00% - - 23,624 1.13 - - -
APS 2.9 2.9 2.9 2.9 2.9 0 0.00% 33,700 97,730 113,100 5.41 50.63 - -
ARM 70.3 70.3 70.3 0 0 0 0.00% - - 182,270 8.72 28.89 - -
ART 2.8 2.8 2.8 2.9 2.8 0 0.00% 551,288 1,544,064 271,383 12.98 3.21 - -
ASA 0.7 0.7 0.7 0 0 0 0.00% - - 7,000 0.33 - - -
BBS 12.4 12.4 12.4 0 0 0 0.00% - - 74,400 3.56 13.20 - -
BDB 9.9 9.9 9.9 0 0 0 0.00% - - 11,152 0.53 13.23 - -
BED 51 51 51 0 0 0 0.00% - - 153,000 7.32 5.47 - -
BII 1 1 1 1.1 0.9 0 0.00% 324,416 323,494 57,680 2.76 61.11 - -
BKC 6.2 6.2 6.2 0 0 0 0.00% - - 72,774 3.48 - - -
BLF 2.9 2.9 2.9 0 0 0 0.00% - - 30,450 1.46 - - -
BSC 15.5 15.5 15.5 0 0 0 0.00% - - 48,837 2.34 46.68 - -
BST 50.1 50.1 50.1 0 0 0 0.00% - - 55,110 2.64 39.53 - -
BTS 4.5 4.5 4.5 4.5 4.5 0 0.00% 5,100 22,950 539,828 25.83 9.16 - -
BTW 18.5 18.5 18.5 0 0 0 0.00% - - 173,160 8.29 6.66 - -
BXH 15 15 15 0 0 0 0.00% - - 45,181 2.16 12.93 - -
C92 8.2 8.2 8.2 0 0 0 0.00% - - 43,566 2.08 116.09 - -
CAG 117.8 117.8 117.8 0 0 0 0.00% - - 1,625,640 77.78 511.13 - -
CJC 21 21 21 0 0 0 0.00% - - 84,000 4.02 154.19 - -
CKV 15.8 15.8 15.8 0 0 0 0.00% - - 63,390 3.03 12.44 - -
CLH 16.1 16.1 16.1 0 0 0 0.00% - - 161,000 7.70 5.14 - -
CLM 13.1 13.1 13.1 0 0 0 0.00% - - 144,100 6.89 8.48 - -
CMC 3.2 3.2 3.2 0 0 0 0.00% - - 14,595 0.70 - - -
CMI 0.6 0.6 0.6 0 0 0 0.00% - - 9,600 0.46 - - -
CMS 5.3 5.3 5.3 0 0 0 0.00% 58,500 280,800 91,160 4.36 93.89 - -
CPC 29.4 29.4 29.4 0 0 0 0.00% - - 119,995 5.74 9.03 - -
CT6 4.1 4.1 4.1 0 0 0 0.00% - - 25,034 1.20 - - -
CTA 0.5 0.5 0.5 0 0 0 0.00% - - 4,771 0.23 - - -
CTC 3.8 3.8 3.8 0 0 0 0.00% - - 33,440 1.60 44.56 - -
CTT 7.1 7.1 7.1 0 0 0 0.00% - - 33,351 1.60 4.72 - -
CTX 23.1 23.1 23.1 0 0 0 0.00% - - 608,773 29.13 32.93 - -
CVN 16.9 16.9 16.9 0 0 0 0.00% - - 139,425 6.67 4.63 - -
CX8 9.5 9.5 9.5 0 0 0 0.00% - - 20,980 1.00 16.29 - -
DAD 16.6 16.6 16.6 0 0 0 0.00% - - 77,343 3.70 5.90 - -
DAE 17.4 17.4 17.4 0 0 0 0.00% - - 26,077 1.25 5.47 - -
DBT 11.1 11.1 11.1 0 0 0 0.00% - - 136,691 6.54 6.28 - -
DC4 8.4 8.4 9 9.2 8.4 0 0.00% 300 2,660 92,400 4.42 8.17 - -
DHP 10.6 10.6 10.6 10.6 10.6 0 0.00% 1,300 13,780 100,617 4.81 6.13 - 1,300
DHT 32.3 32.3 32.2 32.5 31.9 0 0.00% 6,700 215,460 608,637 29.12 7.40 - -
DID 4.9 4.9 4.9 0 0 0 0.00% - - 39,200 1.88 5.55 - -
DIH 18.3 18.3 18.3 0 0 0 0.00% - - 108,158 5.18 45.21 - -
DL1 33.3 33.3 33.3 0 0 0 0.00% - - 3,369,206 161.21 190.03 - -
DLR 9 9 9 0 0 0 0.00% - - 40,500 1.94 - - -
DNC 23.8 23.8 23.8 0 0 0 0.00% - - 97,826 4.68 5.99 - -
DPC 50.8 50.8 50.8 0 0 0 0.00% - - 113,654 5.44 48.17 - -
DPS 0.6 0.6 0.6 0.7 0.6 0 0.00% 32,400 19,490 18,651 0.89 - - -
DTD 12.3 12.3 12.3 12.4 12.1 0 0.00% 97,000 1,188,500 270,600 12.95 2.61 - -
DXP 12 12 12 12 12 0 0.00% 9,336 112,010 311,844 14.92 9.10 9,300 -
DZM 3.9 3.9 3.9 0 0 0 0.00% - - 21,044 1.01 - - -
ECI 13.8 13.8 13.8 0 0 0 0.00% - - 24,288 1.16 7.24 - -
EID 13 13 13 0 0 0 0.00% - - 195,000 9.33 4.71 - -
FDT 40.1 40.1 40.1 0 0 0 0.00% - - 122,485 5.86 13.87 - -
FID 1.1 1.1 1.1 1.1 1.1 0 0.00% 360 390 25,894 1.24 - - -
GDW 18.4 18.4 18.4 0 0 0 0.00% - - 174,800 8.36 - - -
GKM 15.4 15.4 15.4 15.5 15.3 0 0.00% 101,900 1,568,810 218,295 10.44 55.44 - -
GLT 36.9 36.9 36.9 0 0 0 0.00% - - 300,045 14.36 13.25 - -
GMX 24 24 24 0 0 0 0.00% - - 127,547 6.10 6.02 - -
HBE 8.2 8.2 8.2 0 0 0 0.00% - - 18,295 0.88 11.88 - -
HCT 23.4 23.4 23.4 0 0 0 0.00% - - 47,183 2.26 21.47 - -
HEV 10.7 10.7 10.7 0 0 0 0.00% - - 10,700 0.51 14.01 - -
HGM 41.3 41.3 41.3 0 0 0 0.00% - - 492,326 23.56 17.98 - -
HHC 118.8 118.8 118.8 0 0 0 0.00% - - 1,951,290 93.36 48.06 - -
HJS 26.4 26.4 26.4 26.4 26.4 0 0.00% 5,100 134,640 554,397 26.53 12.04 - -
HKB 0.8 0.8 0.8 0.8 0.7 0 0.00% 168,640 121,588 41,280 1.98 - - -
HKT 2.8 2.8 2.8 0 0 0 0.00% - - 17,178 0.82 - - -
HLD 15.4 15.4 15.3 15.4 15.3 0 0.00% 39,100 598,340 308,000 14.74 4.22 - -
HLY 23 23 23 0 0 0 0.00% - - 22,998 1.10 - - -
HMH 11 11 11 0 0 0 0.00% - - 141,993 6.79 11.85 - -
HNM 3.6 3.6 3.6 0 0 0 0.00% - - 72,000 3.44 58.30 - -
HPM 11.9 11.9 11.9 0 0 0 0.00% - - 45,220 2.16 9.30 - -
HST 6.2 6.2 6.2 0 0 0 0.00% - - 9,228 0.44 20.74 - -
HTP 7.2 7.2 7.2 0 0 0 0.00% - - 11,848 0.57 59.21 - -
HVA 1.7 1.7 1.7 0 0 0 0.00% - - 9,605 0.46 - - -
IDJ 3.7 3.7 3.7 3.7 3.6 0 0.00% 4,200 15,340 120,620 5.77 2.38 - -
IDV 30.5 30.5 30.5 30.6 30.5 0 0.00% 300 9,160 443,023 21.20 5.73 200 -
INC 7.9 7.9 7.9 0 0 0 0.00% - - 15,800 0.76 8.07 - -
INN 34.6 34.6 35.5 35.5 34.6 0 0.00% 9,100 316,550 597,888 28.61 6.36 100 3,000
KHB 1 1 1 0 0 0 0.00% - - 29,075 1.39 - - -
KHS 13 13 13 0 0 0 0.00% - - 139,100 6.66 4.90 - -
KKC 9 9 9 9 9 0 0.00% 10,200 91,800 42,231 2.02 - - -
KMT 5.6 5.6 5.6 0 0 0 0.00% - - 55,141 2.64 8.31 - -
KSD 6 6 6 0 0 0 0.00% - - 72,000 3.44 19.16 - -
KSK 0.3 0.3 0.3 0 0 0 0.00% - - 7,166 0.34 - - -
KSQ 1.9 1.9 1.9 2 1.9 0 0.00% 25,000 47,510 57,000 2.73 11.59 - -
KST 16 16 16 0 0 0 0.00% - - 47,936 2.29 8.71 - -
KTS 19.9 19.9 19.9 0 0 0 0.00% - - 100,893 4.83 9.97 - -
KTT 5.5 5.5 5.5 0 0 0 0.00% - - 16,253 0.78 61.89 - -
KVC 1.3 1.3 1.3 1.4 1.3 0 0.00% 164,900 214,390 64,350 3.08 4.87 - -
L18 9 9 9 9 9 0 0.00% 12,000 108,000 72,900 3.49 30 - -
L35 10.8 10.8 10.7 11.8 9.8 0 0.00% 8,300 86,700 35,264 1.69 27.31 - -
L43 3 3 3 0 0 0 0.00% - - 10,500 0.50 - - -
L61 20.3 20.3 20.3 0 0 0 0.00% - - 153,797 7.36 26.48 - -
L62 5.6 5.6 5.6 0 0 0 0.00% - - 46,470 2.22 36.12 - -
LBE 16 16 16 0 0 0 0.00% - - 17,534 0.84 10.66 - -
LCD 7.5 7.5 7.5 0 0 0 0.00% - - 11,250 0.54 6.80 - -
LCS 2.5 2.5 2.5 0 0 0 0.00% - - 19,000 0.91 21.08 - -
LDP 23.6 23.6 23.6 23.6 23.6 0 0.00% 700 16,520 184,786 8.84 - - 700
LHC 62.5 62.5 62.5 0 0 0 0.00% - - 225,000 10.77 4.68 - -
LM7 3.5 3.5 3.5 0 0 0 0.00% - - 17,500 0.84 85.32 - -
LTC 2 2 2 0 0 0 0.00% - - 9,172 0.44 - - -
LUT 2.6 2.6 2.6 0 0 0 0.00% - - 38,896 1.86 34.53 - -
MAC 6.5 6.5 6.5 0 0 0 0.00% - - 98,408 4.71 7.88 - -
MCC 10.8 10.8 10.8 0 0 0 0.00% - - 53,850 2.58 11.44 - -
MCF 11.2 11.2 11.2 0 0 0 0.00% - - 120,712 5.78 10.97 - -
MCO 1.7 1.7 1.7 0 0 0 0.00% - - 6,977 0.33 236.17 - -
MEC 1.9 1.9 1.8 1.9 1.8 0 0.00% 400 730 15,872 0.76 - 100 -
MEL 8.7 8.7 8.7 0 0 0 0.00% - - 130,500 6.24 13.56 - -
MHL 4.7 4.7 4.7 0 0 0 0.00% - - 24,857 1.19 6.64 - -
MIM 12.5 12.5 12.5 0 0 0 0.00% - - 42,623 2.04 122.83 - -
MKV 11.9 11.9 11.9 0 0 0 0.00% - - 59,500 2.85 155.75 - -
NAG 5.7 5.7 5.7 0 0 0 0.00% 4 21 84,643 4.05 8.20 - -
NAP 10.1 10.1 10.1 0 0 0 0.00% - - 217,324 10.40 16.12 - -
NBW 17.4 17.4 17.4 0 0 0 0.00% - - 189,660 9.07 15.88 - -
NDF 1.4 1.4 1.4 0 0 0 0.00% - - 10,995 0.53 - - -
NFC 5 5 5 0 0 0 0.00% - - 78,656 3.76 4.08 - -
NGC 6.8 6.8 6.8 0 0 0 0.00% - - 15,639 0.75 3.88 - -
NHA 7.1 7.1 7.1 7.2 7.1 0 0.00% 5,900 41,910 106,866 5.11 3.81 200 -
NHC 34.4 34.4 34.4 0 0 0 0.00% - - 104,629 5.01 9.68 - -
NHP 0.7 0.7 0.7 0.7 0.6 0 0.00% 73,200 51,230 19,304 0.92 - - -
NRC 26.1 26.1 25.6 26.2 25.6 0 0.00% 57,500 1,495,330 313,200 14.99 4.97 - -
NST 13.9 13.9 13.9 0 0 0 0.00% - - 155,708 7.45 11.44 - -
NTP 35 35 35 35.1 35 0 0.00% 163,264 5,714,221 3,123,411 149.45 8.61 - 157,900
NVB 8.7 8.7 8.8 8.8 8.6 0 0.00% 1,260,618 11,172,085 2,589,725 123.91 66.19 - -
PBP 12 12 12 0 0 0 0.00% - - 54,852 2.62 5.71 - -
PCG 13.9 13.9 13.9 0 0 0 0.00% - - 262,293 12.55 - - -
PCN 8.6 8.6 8.6 0 0 0 0.00% - - 33,751 1.61 - - -
PCT 6.1 6.1 6.1 0 0 0 0.00% - - 140,300 6.71 9.59 - -
PDB 10.8 10.8 10.8 0 0 0 0.00% - - 96,228 4.60 6.16 - -
PDC 5.6 5.6 5.6 0 0 0 0.00% - - 84,000 4.02 - - -
PEN 7.9 7.9 7.9 0 0 0 0.00% - - 39,500 1.89 4.58 - -
PGS 35 35 35 35.2 35 0 0.00% 921 32,254 1,749,958 83.73 15.94 520 -
PGT 6.8 6.8 7 7.4 6.8 0 0.00% 5,000 35,850 60,232 2.88 19.66 100 -
PJC 31 31 31 0 0 0 0.00% - - 181,708 8.69 8.16 - -
PMB 6.2 6.2 6.2 0 0 0 0.00% - - 74,400 3.56 7.63 - -
PMP 13.5 13.5 13.5 0 0 0 0.00% - - 56,700 2.71 8.31 - -
PMS 14.3 14.3 14.3 0 0 0 0.00% - - 102,985 4.93 8.14 - -
PPE 10.4 10.4 10.4 0 0 0 0.00% - - 20,800 1.00 7.41 - -
PPP 14.8 14.8 14.8 0 0 0 0.00% - - 118,400 5.67 19.50 - -
PPS 6.9 6.9 6.9 6.9 6.9 0 0.00% 8,400 57,960 103,500 4.95 6.78 5,500 3,300
PPY 13.6 13.6 13.6 0 0 0 0.00% - - 112,064 5.36 6.94 - -
PRC 11.1 11.1 11.1 0 0 0 0.00% - - 13,320 0.64 23.93 - -
PSC 17.6 17.6 17.6 0 0 0 0.00% - - 126,720 6.06 8.40 - -
PSE 7.9 7.9 7.9 0 0 0 0.00% - - 98,750 4.72 8.88 - -
PSW 6.7 6.7 6.7 0 0 0 0.00% - - 113,900 5.45 12.02 - -
PTD 17.5 17.5 17.5 0 0 0 0.00% - - 56,000 2.68 4.61 - -
PVE 3.3 3.3 3.3 0 0 0 0.00% - - 82,500 3.95 12.35 - -
PVL 1.9 1.9 1.8 1.9 1.8 0 0.00% 53,800 97,750 95,000 4.55 2.82 - -
PVV 0.5 0.5 0.5 0.6 0.5 0 0.00% 60,800 30,850 15,000 0.72 - 1,000 -
QHD 17.6 17.6 17.6 0 0 0 0.00% - - 97,235 4.65 92.49 - -
QNC 3.6 3.6 3.6 0 0 0 0.00% - - 133,607 6.39 2.92 - -
QST 11.1 11.1 11.1 0 0 0 0.00% - - 17,982 0.86 4.93 - -
QTC 18.5 18.5 18.5 18.5 18.5 0 0.00% 1,100 20,350 49,950 2.39 5.75 - -
RCL 22.1 22.1 24.3 24.3 22.1 0 0.00% 202 4,684 167,062 7.99 15.09 100 -
S74 4.8 4.8 4.8 0 0 0 0.00% - - 31,104 1.49 - - -
SAF 55.8 55.8 55.8 0 0 0 0.00% - - 441,833 21.14 10.78 - -
SCL 3.8 3.8 3.8 0 0 0 0.00% - - 52,782 2.53 - - -
SD2 5.8 5.8 5.7 5.8 5.7 0 0.00% 2,000 11,450 83,657 4.00 102.38 - -
SD6 3.4 3.4 3.2 3.4 3.2 0 0.00% 766 2,471 118,223 5.66 13.21 100 -
SD9 6.4 6.4 6.4 6.4 6.4 0 0.00% 11,800 75,520 219,098 10.48 7.60 - -
SDC 11.7 11.7 11.7 0 0 0 0.00% - - 30,533 1.46 8.75 - -
SDU 8.8 8.8 8.8 0 0 0 0.00% - - 176,000 8.42 189.05 - -
SEB 30 30 30 0 0 0 0.00% 177,580 5,154,792 959,999 45.93 10.74 - -
SED 17.5 17.5 17.5 0 0 0 0.00% - - 175,000 8.37 4.79 - -
SFN 24.3 24.3 24.3 0 0 0 0.00% 1 24 69,599 3.33 14.82 - -
SGC 110 110 110 0 0 0 0.00% - - 786,234 37.62 29.96 - -
SGD 11 11 11 0 0 0 0.00% - - 44,473 2.13 9.22 - -
SGH 57 57 57 0 0 0 0.00% - - 704,754 33.72 38.20 - -
SGO 0.8 0.8 0.8 0 0 0 0.00% - - 16,000 0.77 - - -
SHB 7.2 7.2 7.2 7.4 7.1 0 0.00% 17,696,844 128,811,741 8,662,463 414.47 4.87 101,500 345,000
SHE 13.2 13.2 13.2 13.2 13.2 0 0.00% 2,300 30,360 66,000 3.16 4.10 - -
SHN 9.1 9.1 8.9 9.1 8.9 0 0.00% 6,687 60,675 1,123,268 53.74 61.21 - -
SJ1 20.7 20.7 20.7 0 0 0 0.00% - - 412,055 19.72 14.60 - -
SJC 2.2 2.2 2.2 2.3 2 0 0.00% 44,900 90,230 15,257 0.73 - 1,000 -
SJE 28 28 28 0 0 0 0.00% - - 323,487 15.48 16.30 - -
SMN 9.8 9.8 9.8 0 0 0 0.00% - - 43,169 2.07 5.10 - -
SMT 35 35 35 0 0 0 0.00% - - 191,360 9.16 65.23 - -
SPI 1 1 1 1.1 0.9 0 0.00% 28,700 28,760 16,815 0.80 170.27 - -
SPP 3.6 3.6 3.6 3.6 3.6 0 0.00% 28,400 102,240 90,432 4.33 3.74 - -
SSM 6.1 6.1 6.1 0 0 0 0.00% - - 30,180 1.44 - - -
STP 7.8 7.8 7.8 0 0 0 0.00% 57 410 62,572 2.99 15.10 - -
SVN 1.1 1.1 1.1 0 0 0 0.00% - - 23,100 1.11 36987.76 - -
TA9 8.4 8.4 8.4 0 0 0 0.00% - - 104,326 4.99 4.58 - -
TBX 9 9 9 0 0 0 0.00% - - 13,593 0.65 26.69 - -
TC6 5.5 5.5 5.5 5.5 5.4 0 0.00% 24,900 135,560 178,729 8.55 7.38 - -
TCS 8.1 8.1 8.1 8.1 8.1 0 0.00% 100 810 217,459 10.40 3.78 - -
TDT 11.5 11.5 11.6 11.6 11.5 0 0.00% 4,900 56,530 92,173 4.41 3.87 - -
TET 31.6 31.6 31.6 0 0 0 0.00% - - 180,213 8.62 10.20 - -
THS 9.7 9.7 9.7 0 0 0 0.00% - - 26,190 1.25 3.63 - -
THT 8.1 8.1 8.1 8.1 8 0 0.00% 7,600 61,160 199,009 9.52 2.49 - -
TIG 3.4 3.4 3.4 3.5 3.4 0 0.00% 42,587 145,343 281,011 13.45 4.40 - -
TKC 21.8 21.8 20.2 21.8 20.1 0 0.00% 500 10,230 233,963 11.19 23.24 - -
TMB 11.2 11.2 11.2 0 0 0 0.00% - - 112,000 5.36 6.50 - -
TMC 13.1 13.1 13.1 0 0 0 0.00% - - 162,440 7.77 7.45 - -
TPH 10.6 10.6 10.6 0 0 0 0.00% - - 20,109 0.96 14.16 - -
TPP 12.6 12.6 12.6 0 0 0 0.00% - - 179,397 8.58 35 - -
TSB 8.3 8.3 8.3 0 0 0 0.00% - - 55,987 2.68 26.29 - -
TST 7.3 7.3 7.3 0 0 0 0.00% - - 35,040 1.68 21.35 - -
TTH 4.5 4.5 4.5 4.6 4.4 0 0.00% 168,220 756,070 134,550 6.44 2.06 - -
TTL 11.2 11.2 11.2 0 0 0 0.00% - - 468,761 22.43 511.19 - -
TTT 52 52 52 0 0 0 0.00% - - 237,651 11.37 4.71 - -
TTZ 8.3 8.3 8.3 0 0 0 0.00% - - 62,835 3.01 82.33 - -
TVD 5.6 5.6 5.6 5.6 5.6 0 0.00% 200 1,120 251,792 12.05 3.90 - -
V12 13.1 13.1 13.1 0 0 0 0.00% - - 76,216 3.65 9.53 - -
V21 8.9 8.9 8.9 0 0 0 0.00% - - 106,798 5.11 - - -
VC1 14 14 14 0 0 0 0.00% - - 168,000 8.04 9.52 - -
VC9 10 10 10 0 0 0 0.00% - - 116,952 5.60 13.66 - -
VCC 9.8 9.8 10 10 9.8 0 0.00% 6,800 66,660 117,600 5.63 9.20 - -
VCG 26.3 26.3 26.3 26.3 26.1 0 0.00% 276,700 7,251,730 11,616,991 555.84 21.67 - -
VCM 26.4 26.4 26.4 0 0 0 0.00% 90 2,142 79,200 3.79 8.71 - -
VDL 27 27 27 0 0 0 0.00% - - 395,743 18.94 21.08 - -
VE2 11 11 11 0 0 0 0.00% - - 23,079 1.10 57.75 - -
VE4 9.9 9.9 9.9 0 0 0 0.00% - - 10,177 0.49 19.86 - -
VE8 9.1 9.1 9.1 0 0 0 0.00% - - 16,380 0.78 - - -
VGS 9.5 9.5 9.9 9.9 8.8 0 0.00% 21,900 202,420 357,197 17.09 10 - -
VHL 35 35 35 0 0 0 0.00% - - 875,000 41.87 6.18 - -
VIE 10 10 10 0 0 0 0.00% - - 15,612 0.75 46.27 - -
VIG 1.3 1.3 1.4 1.4 1.3 0 0.00% 150,400 195,530 44,373 2.12 - - -
VIT 14.8 14.8 14.8 14.8 14.8 0 0.00% 1,060 15,676 288,595 13.81 5.25 - -
VIX 8.5 8.5 8.5 8.5 8.5 0 0.00% 1,611 13,690 688,199 32.93 3.47 - -
VLA 21 21 21 0 0 0 0.00% - - 22,680 1.09 23.89 - -
VMC 15 15 15 15 15 0 0.00% 5,200 78,000 300,000 14.35 3.55 - -
VMI 0.7 0.7 0.7 0 0 0 0.00% - - 7,665 0.37 - - -
VMS 9.4 9.4 9.4 0 0 0 0.00% - - 84,600 4.05 16.43 - -
VNR 21.5 21.5 21.5 21.5 21.5 0 0.00% 110 2,365 2,818,133 134.84 9.22 - 10
VNT 30.6 30.6 30.6 0 0 0 0.00% - - 363,944 17.41 38.55 - -
VSA 19 19 19 0 0 0 0.00% - - 267,833 12.81 4.95 - -
VSM 10.4 10.4 10.4 0 0 0 0.00% - - 31,720 1.52 5.02 - -
VTH 9.5 9.5 9.5 0 0 0 0.00% - - 47,500 2.27 - - -
VTJ 6.3 6.3 6.3 0 0 0 0.00% - - 71,820 3.44 28.98 - -
VTL 30 30 30 0 0 0 0.00% - - 151,800 7.26 11.24 - -
VTS 22.6 22.6 22.6 0 0 0 0.00% - - 45,200 2.16 - - -
VXB 10 10 10 0 0 0 0.00% - - 40,490 1.94 17 - -
WSS 3 3 3 3 3 0 0.00% 100 300 150,900 7.22 - - -
X20 9.6 9.6 9.6 0 0 0 0.00% - - 165,600 7.92 6.41 - -
BCC 8.8 8.7 8.9 8.9 8.6 -100 -1.14% 426,440 3,695,801 957,087 45.79 8.23 - -
DCS 0.5 0.5 0.5 0.5 0.4 -100 -20.00% 1,128,480 455,318 24,124 1.15 26.60 22,000 -
HHG 1.7 1.6 1.6 1.6 1.6 -100 -5.88% 120,620 192,992 55,834 2.67 - - -
HUT 3.5 3.4 3.5 3.5 3.3 -100 -2.86% 1,694,914 5,779,831 913,349 43.70 15.87 - 1,027,000
LAS 8.5 8.4 8.5 8.6 8.4 -100 -1.18% 26,809 229,507 947,994 45.36 9.85 - -
LIG 5.2 5.1 5.1 5.2 4.9 -100 -1.92% 270,700 1,356,130 217,944 10.43 26.33 - -
LO5 3.3 3.2 3.2 3.2 3.2 -100 -3.03% 100 320 16,479 0.79 534.76 - -
MBS 16.1 16 16.1 16.1 15.9 -100 -0.62% 32,730 524,320 1,953,872 93.49 11.93 - -
MST 4.5 4.4 4.3 4.4 4.1 -100 -2.22% 3,236,242 13,550,526 90,278 4.32 11.12 - -
NDX 12.8 12.7 12.5 12.7 12.5 -100 -0.78% 8,100 101,580 72,232 3.46 5.67 - -
OCH 7.5 7.4 7.5 7.5 7.4 -100 -1.33% 4,100 30,740 1,480,000 70.81 62.44 - -
PV2 3.1 3 3 3 3 -100 -3.23% 12,400 37,200 110,606 5.29 9.97 - -
PVG 8.2 8.1 8.2 8.2 8 -100 -1.22% 1,299,200 10,648,280 224,531 10.74 15.86 - -
PVX 1.3 1.2 1.3 1.3 1.2 -100 -7.69% 152,244 186,775 479,996 22.97 - - -
SD5 6.1 6 5.9 6 5.8 -100 -1.64% 4,100 24,190 155,999 7.46 9.60 100 -
SIC 9.5 9.4 9.4 9.4 9.4 -100 -1.05% 1,000 9,400 187,995 8.99 4.71 - -
TAR 30.5 30.4 30.4 30.6 30.4 -100 -0.33% 72,100 2,196,770 1,064,000 50.91 - - -
TV3 40.5 40.4 40.4 40.4 40.4 -100 -0.25% 1,000 40,400 334,353 16.00 22.31 - -
UNI 7.8 7.7 7.5 7.7 7.5 -100 -1.28% 1,020 7,752 117,933 5.64 - - -
VAT 2.1 2 2 2.2 2 -100 -4.76% 3,700 7,420 9,090 0.43 - - -
VC6 9 8.9 8.2 8.9 8.2 -100 -1.11% 264 2,235 71,200 3.41 9.27 - -
VE1 10 9.9 9.8 9.9 9.8 -100 -1.00% 800 7,880 58,720 2.81 - - -
VE9 2.5 2.4 2.4 2.4 2.4 -100 -4.00% 10,200 24,480 30,057 1.44 17.65 - -
VKC 4.5 4.4 4.5 4.5 4.4 -100 -2.22% 2,000 8,950 88,000 4.21 6.71 - -
CTP 3.6 3.4 3.5 3.6 3.4 -200 -5.56% 48,600 170,090 41,140 1.97 3.25 - -
D11 13.7 13.5 13 13.5 12.9 -200 -1.46% 1,100 14,310 88,452 4.23 6.14 - -
HOM 3.8 3.6 3.6 3.7 3.6 -200 -5.26% 3,800 13,740 249,223 11.92 11.75 - -
NBC 7.4 7.2 7.3 7.4 7.2 -200 -2.70% 140,100 1,019,400 266,394 12.75 3.91 10,400 34,800
ONE 4.7 4.5 4.5 4.5 4.5 -200 -4.26% 3,000 13,500 35,821 1.71 4.78 - -
PVC 7.5 7.3 7.5 7.5 7.2 -200 -2.67% 252,410 1,857,022 365,000 17.46 17.73 - -
S99 7.8 7.6 7.8 7.8 7.6 -200 -2.56% 2,300 17,700 310,009 14.83 5.59 - -
SD4 6.4 6.2 6.4 6.4 6.2 -200 -3.13% 3,700 23,080 63,860 3.06 4.45 - -
SHS 11.9 11.7 11.8 11.8 11.6 -200 -1.68% 2,067,464 24,163,602 1,233,129 59.00 5.32 - 700,000
TDN 5.6 5.4 5.5 5.5 5.4 -200 -3.57% 57,500 311,320 158,971 7.61 2.88 5,000 -
VE3 5.8 5.6 6.3 6.3 5.5 -200 -3.45% 1,300 7,290 7,390 0.35 38.78 100 -
DBC 20.8 20.5 20.5 20.6 20.3 -300 -1.44% 37,432 765,518 1,697,779 81.23 4.65 - -
DNY 3.7 3.4 3.4 3.4 3.4 -300 -8.11% 4,000 13,600 91,798 4.39 - - -
HAT 36.5 36.2 36.5 36.8 36.2 -300 -0.82% 2,200 80,360 113,053 5.41 3.83 - -
ICG 9.3 9 9 9 8.9 -300 -3.23% 5,600 50,100 180,000 8.61 3.51 200 -
KDM 3.7 3.4 3.5 3.5 3.4 -300 -8.11% 39,200 133,350 24,140 1.16 8.86 - -
MBG 6.1 5.8 5.8 5.8 5.8 -300 -4.92% 1,100 6,380 242,672 11.61 10.59 - -
DGC 31.3 30.9 31 31.3 30.8 -400 -1.28% 65,020 2,016,410 3,331,111 159.38 4.07 - -
HDA 11.4 11 11.2 11.2 11 -400 -3.51% 101,400 1,119,100 126,500 6.05 7.01 - -
L14 42 41.6 42.1 42.5 41.6 -400 -0.95% 60,131 2,533,942 623,958 29.85 6.72 - -
MSC 17.5 17.1 17.5 17.5 17.1 -400 -2.29% 200 3,460 384,750 18.41 - - -
PVB 20 19.6 20.1 20.1 19.5 -400 -2.00% 346,900 6,846,150 423,360 20.26 - 1,000 -
S55 23.5 23.1 23.4 23.8 23.1 -400 -1.70% 346,000 7,371,690 231,000 11.05 4.69 9,500 -
TNG 22.7 22.3 22.8 22.9 22.2 -400 -1.76% 1,111,957 25,019,910 1,100,286 52.65 5.50 - 6,400
CSC 16.5 16 16 16 16 -500 -3.03% 4,800 76,800 320,000 15.31 2.33 2,100 -
PHN 20.5 20 20 20 20 -500 -2.44% 100 2,000 145,078 6.94 9.05 - -
PHP 11.5 11 11.1 11.1 11 -500 -4.35% 2,100 23,110 3,596,560 172.08 9.56 - -
PVS 24.9 24.4 24.8 25 24.4 -500 -2.01% 4,512,329 111,185,581 11,662,377 558.01 9.87 6,100 213,500
SRA 14.2 13.7 14.3 14.3 13.7 -500 -3.52% 303,600 4,221,140 27,400 1.31 0.58 2,500 -
TKU 10 9.5 9.5 9.5 9.5 -500 -5.00% 800 7,600 285,338 13.65 6.48 - 800
TTC 13.1 12.6 12.9 12.9 12.6 -500 -3.82% 1,200 15,180 74,851 3.58 4.83 - -
DC2 6.1 5.5 5.5 5.5 5.5 -600 -9.84% 100 550 13,860 0.66 - - -
NDN 15.5 14.9 15.1 15.3 14.8 -600 -3.87% 2,196,296 32,947,586 662,043 31.68 8.45 - -
PCE 11.1 10.5 10 11.1 10 -600 -5.41% 500 5,260 105,000 5.02 7.63 - 100
TXM 6.4 5.8 5.8 5.8 5.8 -600 -9.38% 10,600 61,480 40,600 1.94 - - -
VHE 28.1 27.5 28.1 28.2 27.5 -600 -2.14% 3,100 85,610 24,200 1.16 - - -
NET 26.2 25.5 25.5 25.5 25.5 -700 -2.67% 750 19,100 571,159 27.33 10.04 - -
PVI 38.7 38 38.7 38.8 38 -700 -1.81% 3,198,809 115,299,163 8,782,141 420.20 14.53 - -
VCR 19.6 18.9 20.9 20.9 17.8 -700 -3.57% 316,918 6,067,157 666,036 31.87 - - -
ALT 11.3 10.4 10.4 10.4 10.4 -900 -7.96% 100 1,040 59,662 2.85 8.64 - -
THB 10.2 9.3 10 10 9.2 -900 -8.82% 4,400 41,130 106,249 5.08 19.28 - -
DNM 12 10.9 10.9 10.9 10.9 -1,100 -9.17% 400 4,360 47,716 2.28 12.91 - -
SDG 23.1 22 22.1 22.1 22 -1,100 -4.76% 200 4,410 149,600 7.16 4.33 - -
AMV 32.7 31.5 32.5 32.6 31.5 -1,200 -3.67% 64,100 2,053,050 854,146 40.87 3.67 200 -
VNC 41.2 39.9 40 40 39.9 -1,300 -3.16% 700 27,980 418,932 20.04 12.42 500 -
API 21.9 20.4 22.4 22.4 20.4 -1,500 -6.85% 1,400 29,630 722,160 34.55 12.59 300 -
CDN 18 16.5 19 19 16.5 -1,500 -8.33% 1,400 23,780 1,633,500 78.16 11.60 300 -
VC2 17.2 15.6 15.6 15.6 15.6 -1,600 -9.30% 100 1,560 234,000 11.20 14.67 - -
PTI 17.2 15.5 15.5 15.5 15.5 -1,700 -9.88% 9,968 154,572 1,246,133 59.62 50.51 - -
HAD 31 29 31 34 29 -2,000 -6.45% 1,200 37,300 116,000 5.55 13.88 - 100
CTB 37.2 33.5 33.5 33.5 33.5 -3,700 -9.95% 100 3,350 288,100 13.78 11.31 - -
CAN 46.2 41.6 41.6 41.6 41.6 -4,600 -9.96% 200 8,320 208,000 9.95 161.21 200 -
合計 186,994,084 8,947.09 186,552 2,515,210

※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。
※配当や無償増資、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)。