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

2019/05/23 15:00VNT(ベトナムタイム)
HNX インデックス
(10分ディレイ表示)
106.30
+0.17/+0.16%
売買高 29,547,587 株
(前日比 -24.45%)
売買高(相対取引を含む) 30,593,399 株
(前日比 -42.74%)
値上がり銘柄数 71
値下がり銘柄数 61
変わらず銘柄数 242
総銘柄数 374
売買代金 422,854 百万VND
(前日比 -3.53%)
売買代金(相対取引を含む) 435,910 百万VND
(前日比 -32.52%)
HNX30 195.57 +0.98 +0.50%
LARGE 162.16 +0.23 +0.14%
MID/SMALL 154.02 +0.36 +0.23%
VNX Allshare 1,352.89 -1.83 -0.13%
前日終値 106.13 (05/22) 
始値 106.13
高値 106.55
安値 105.52
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) 68,420 3,844,768 -3,776,348
金額 (百万VND) 1,526 61,349 -59,823
産業トレンド
+0.28 -0.23 -1.30 -0.06 -1.81 -0.12
-0.25 -0.01 +0.09 +1.98 +1.24 - -
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(2019/05/23 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
HHP 17.6 18.9 17.7 18.9 17.4 +1,300 +7.39% 686,400 12,392,540 189,000 9.04 20.30 21,000 -
BVS 12.1 12.1 12 12.1 12 0 0.00% 9,600 116,050 873,847 41.81 8.42 8,500 -
TTT 52 51.5 51.5 51.5 51 -500 -0.96% 8,200 420,150 235,366 11.26 4.71 6,500 -
AMV 31.5 31.9 31.5 31.9 31 +400 +1.27% 67,800 2,144,540 864,992 41.39 3.53 5,000 -
PVS 24.4 24.6 24.4 24.6 23.9 +200 +0.82% 7,793,298 188,519,649 11,757,971 562.58 9.67 5,000 1,485,900
S55 23.1 23.3 23.2 24 23.2 +200 +0.87% 26,300 622,520 233,000 11.15 4.61 4,000 -
PPS 6.9 6.9 6.9 6.9 6.9 0 0.00% 2,900 20,010 103,500 4.95 6.78 2,900 700
CSC 16 16 16 16 15.8 0 0.00% 6,000 95,800 320,000 15.31 2.26 2,500 -
API 20.4 21.7 22 22 20 +1,300 +6.37% 5,500 111,720 768,180 36.76 11.72 2,100 -
BCC 8.7 8.7 8.7 8.7 8.5 0 0.00% 302,176 2,597,138 957,087 45.79 8.14 2,000 -
PVI 38 37.9 38 38.3 37.6 -100 -0.26% 92,494 3,505,400 8,759,030 419.09 14.27 2,000 -
HVT 48.5 48.5 48.5 48.5 48.5 0 0.00% 1,200 58,200 532,921 25.50 6.33 1,000 -
PVB 19.6 20 19.5 20 19.3 +400 +2.04% 258,000 5,031,630 432,000 20.67 - 1,000 -
CPC 29.4 29.9 27 29.9 27 +500 +1.70% 900 25,350 122,035 5.84 9.03 500 -
DS3 4.3 4.3 4.2 4.3 4.1 0 0.00% 135,010 574,302 45,880 2.20 8.34 500 -
DST 1.4 1.4 1.4 1.4 1.3 0 0.00% 234,100 306,260 45,107 2.16 - 500 -
SJC 2.2 2.3 2.2 2.3 2.2 +100 +4.55% 9,200 20,320 15,950 0.76 - 500 -
VTV 8.6 8.8 8.8 8.8 8.8 +200 +2.33% 500 4,400 274,558 13.14 10.10 500 -
CDN 16.5 17.9 18 18 16 +1,400 +8.48% 1,300 22,280 1,772,100 84.79 10.64 300 -
PCE 10.5 10.5 10.5 10.5 10.5 0 0.00% 300 3,150 105,000 5.02 7.22 300 -
NST 13.9 12.6 12.6 13.5 12.6 -1,300 -9.35% 500 6,390 141,145 6.75 11.44 200 -
PMC 62.1 62 58.8 62 58.8 -100 -0.16% 1,503 91,412 578,620 27.69 8.05 200 1,300
SD5 6 5.9 5.9 6 5.8 -100 -1.67% 14,300 83,410 153,399 7.34 9.44 200 -
THB 9.3 9.4 9.3 9.4 9.3 +100 +1.08% 900 8,440 107,391 5.14 17.58 200 -
VCS 62.8 62.7 62.7 62.8 62.3 -100 -0.16% 42,740 2,671,456 9,831,360 470.40 8.52 200 -
VE3 5.6 5.4 5.5 5.5 5.4 -200 -3.57% 300 1,640 7,126 0.34 37.45 200 200
DNM 10.9 11.9 11.9 11.9 11.9 +1,000 +9.17% 100 1,190 52,093 2.49 11.73 100 -
DXP 12 11.8 11.8 11.8 11.8 -200 -1.67% 100 1,180 306,647 14.67 9.10 100 -
HBS 3.7 3.4 3.4 3.4 3.4 -300 -8.11% 500 1,700 112,200 5.37 35.57 100 -
INN 34.6 34.6 35 35 34.6 0 0.00% 4,100 141,900 597,888 28.61 6.36 100 100
NET 25.5 26.3 25.4 26.3 25.4 +800 +3.14% 202 5,221 589,077 28.19 9.77 100 -
RCL 22.1 20.1 24.3 24.3 20.1 -2,000 -9.05% 200 4,440 151,943 7.27 15.09 100 -
IDV 30.5 33 30.8 33 30.8 +2,500 +8.20% 1,058 34,241 479,336 22.93 5.73 20 -
AAV 10.2 10.2 10.2 10.3 10 0 0.00% 109,155 1,102,463 146,625 7.02 3.93 - -
ACB 29.6 29.5 29.9 30 29.3 -100 -0.34% 631,112 18,581,309 36,791,371 1,760.35 6.50 - -
ACM 0.5 0.5 0.5 0.6 0.5 0 0.00% 137,710 69,056 25,500 1.22 - - -
ADC 14.4 14.4 14.4 14.4 14.4 0 0.00% 1,100 15,840 44,064 2.11 4.20 - -
ALT 10.4 10.4 10.4 0 0 0 0.00% - - 59,662 2.85 7.95 - -
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 - -
AME 8.9 8.9 8.9 0 0 0 0.00% - - 106,800 5.11 6.96 - -
APP 5.1 5.1 5.1 0 0 0 0.00% - - 23,624 1.13 - - -
APS 2.9 2.8 2.8 2.8 2.8 -100 -3.45% 35,900 100,520 109,200 5.22 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 2.8 2.7 0 0.00% 289,512 794,902 271,383 12.98 3.21 - -
ASA 0.7 0.7 0.7 0 0 0 0.00% - - 7,000 0.33 - - -
ATS 23 25 25 25 25 +2,000 +8.70% 600 15,000 87,500 4.19 144.12 - -
BAX 45.6 50.1 50.1 50.1 47 +4,500 +9.87% 18,700 930,980 410,820 19.66 6.31 - -
BBS 12.4 11.2 11.2 11.2 11.2 -1,200 -9.68% 700 7,840 67,200 3.22 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 0.9 -100 -10.00% 653,100 590,610 51,912 2.48 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 - - -
BPC 14 12.6 12.6 12.6 12.6 -1,400 -10.00% 300 3,780 47,880 2.29 10.73 - -
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% 8,600 38,700 539,828 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 - -
C69 11.5 11 11.7 12.2 10.9 -500 -4.35% 305,287 3,474,588 110,000 5.26 17.31 - 4,600
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 - -
CAN 41.6 41.6 41.6 0 0 0 0.00% - - 208,000 9.95 145.16 - -
CAP 41 41 41 0 0 0 0.00% 70 2,620 195,164 9.34 7.05 - -
CEO 11.9 11.8 11.8 11.9 11.8 -100 -0.84% 92,400 1,090,640 1,821,967 87.18 7.30 - -
CET 4.4 4.4 4.4 0 0 0 0.00% 20 80 26,620 1.27 3.78 - -
CIA 17.6 17.6 17.6 17.6 17.6 0 0.00% 1,300 22,880 195,360 9.35 11.21 - -
CJC 21 21 21 0 0 0 0.00% - - 84,000 4.02 154.19 - -
CKV 15.8 14.3 14.3 14.3 14.3 -1,500 -9.49% 100 1,430 57,372 2.75 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% - - 91,160 4.36 93.89 - -
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 - - -
CTB 33.5 33.5 33.5 0 0 0 0.00% - - 288,100 13.78 10.18 - -
CTC 3.8 3.8 3.8 0 0 0 0.00% - - 33,440 1.60 44.56 - -
CTP 3.4 3.5 3.5 3.5 3.5 +100 +2.94% 2,420 8,470 42,350 2.03 3.07 - -
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 16.2 16.5 16.5 15.5 -700 -4.14% 4,420 69,666 133,650 6.39 4.63 - -
CX8 9.5 9.5 9.5 0 0 0 0.00% - - 20,980 1.00 16.29 - -
D11 13.5 13.5 13.5 0 0 0 0.00% - - 88,452 4.23 6.05 - -
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 - -
DBC 20.5 20.6 20.3 20.7 20.3 +100 +0.49% 17,415 357,482 1,706,060 81.63 4.59 - -
DBT 11.1 11.9 11.9 11.9 11.9 +800 +7.21% 3,400 40,460 146,542 7.01 6.28 - -
DC2 5.5 5.1 5.1 5.1 5.1 -400 -7.27% 2,000 10,200 12,852 0.61 - - -
DC4 8.4 8.4 9.1 9.1 7.7 0 0.00% 910 7,364 92,400 4.42 8.17 - -
DCS 0.4 0.4 0.4 0.5 0.4 0 0.00% 1,136,159 467,456 24,124 1.15 21.28 - 4,600
DDG 22.5 22.3 22.4 22.5 22 -200 -0.89% 38,900 868,100 267,600 12.80 27.01 - -
DGC 30.9 31.5 30.7 31.8 30.7 +600 +1.94% 72,490 2,271,286 3,395,793 162.48 4.02 - -
DHP 10.6 10.6 10.6 0 0 0 0.00% 86 826 100,617 4.81 6.13 - -
DHT 32.3 32.3 32.3 32.4 31.5 0 0.00% 23,700 750,120 608,637 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 19 19 19 19 +700 +3.83% 102 1,933 112,295 5.37 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 - -
DNP 15.5 15 15.1 15.6 15 -500 -3.23% 118,131 1,824,073 1,320,128 63.16 30.07 - -
DNY 3.4 3.4 3.4 0 0 0 0.00% - - 91,798 4.39 - - -
DP3 66.1 67 66.1 67 66.1 +900 +1.36% 1,800 119,730 455,600 21.80 5.63 - -
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 +100 +16.67% 68,220 44,952 21,760 1.04 - - -
DTD 12.3 12.7 12.3 12.7 12.3 +400 +3.25% 90,900 1,139,800 279,400 13.37 2.61 - -
DZM 3.9 3.9 3.9 3.9 3.9 0 0.00% 200 780 21,044 1.01 - - -
EBS 10.3 10.3 10.3 0 0 0 0.00% - - 102,646 4.91 10.09 - -
ECI 13.8 13.8 13.8 13.8 13.8 0 0.00% 100 1,380 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 0 0 0 0.00% - - 25,894 1.24 - - -
GDW 17.4 18.6 16.9 18.6 16.9 +1,200 +6.90% 200 3,550 176,700 8.45 - - 100
GKM 15.4 15.1 15.3 15.5 15.1 -300 -1.95% 106,700 1,626,860 214,043 10.24 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 - -
HAD 29 29.1 31 31 29 +100 +0.34% 2,600 75,760 116,400 5.57 12.99 - -
HAT 36.2 36.2 36.2 0 0 0 0.00% - - 113,053 5.41 3.80 - -
HBE 8.2 8.2 8.2 0 0 0 0.00% - - 18,295 0.88 11.88 - -
HCC 14.9 14.9 14.7 14.9 14.7 0 0.00% 1,700 25,010 97,126 4.65 5.38 - 1,600
HCT 23.4 23.4 23.4 0 0 0 0.00% - - 47,183 2.26 21.47 - -
HDA 11 10.9 10.9 11 10.9 -100 -0.91% 102,000 1,113,380 125,350 6.00 6.77 - -
HEV 10.7 10.7 10.7 10.7 10.7 0 0.00% 200 2,140 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 - -
HHG 1.6 1.7 1.6 1.7 1.5 +100 +6.25% 32,300 50,800 59,324 2.84 - - -
HJS 26.4 26.9 26.9 26.9 26.9 +500 +1.89% 100 2,690 564,897 27.03 12.04 - -
HKB 0.8 0.8 0.8 0.8 0.7 -100 -12.50% 32,500 23,230 36,120 1.73 - - -
HKT 2.8 2.8 2.8 0 0 0 0.00% - - 17,178 0.82 - - -
HLC 6.9 6.8 6.7 6.8 6.7 -100 -1.45% 1,200 8,070 172,823 8.27 2.62 - -
HLD 15.4 15.4 15.4 15.4 15.3 0 0.00% 8,830 135,142 308,000 14.74 4.22 - -
HLY 23 23 23 0 0 0 0.00% - - 22,998 1.10 - - -
HMH 11 11 11 11 11 0 0.00% 2,500 27,500 141,993 6.79 11.85 - 2,400
HNM 3.6 3.6 3.6 0 0 0 0.00% - - 72,000 3.44 58.30 - -
HOM 3.6 3.5 3.5 3.6 3.5 -100 -2.78% 7,600 26,660 242,300 11.59 11.13 - -
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 - -
HTC 31.9 30.1 30.1 30.1 30.1 -1,800 -5.64% 100 3,010 331,100 15.84 8.81 - -
HTP 7.2 7.2 7.2 0 0 0 0.00% - - 11,848 0.57 59.21 - -
HUT 3.4 3.3 3.4 3.4 3.2 -100 -2.94% 2,861,969 9,430,949 886,485 42.42 15.42 - 1,000,000
HVA 1.7 1.7 1.7 0 0 0 0.00% - - 9,605 0.46 - - -
ICG 9 9 9 0 0 0 0.00% 60 486 180,000 8.61 3.40 - -
IDJ 3.7 3.6 3.6 3.6 3.6 -100 -2.70% 3,400 12,240 117,360 5.62 2.38 - -
INC 7.9 7.9 7.9 0 0 0 0.00% - - 15,800 0.76 8.07 - -
ITQ 2.9 2.7 2.8 2.8 2.7 -200 -6.90% 76,400 213,820 64,377 3.08 11.95 - -
IVS 9.6 10 8.7 10.5 8.7 +400 +4.17% 17,800 169,650 340,000 16.27 138.48 - 3,100
KDM 3.4 3.6 3.4 3.6 3.4 +200 +5.88% 72,410 259,684 25,560 1.22 8.14 - -
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% 15,200 136,800 42,231 2.02 - - 10,200
KLF 1.6 1.6 1.7 1.7 1.5 0 0.00% 284,300 453,880 264,564 12.66 21.09 - -
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 1.8 1.9 1.8 0 0.00% 200 370 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 1.2 0 0.00% 178,400 231,910 64,350 3.08 4.87 - -
L14 41.6 41.8 41.7 42.2 41.6 +200 +0.48% 20,175 844,787 626,957 30.00 6.65 - -
L18 9 9 9 0 0 0 0.00% - - 72,900 3.49 30 - -
L35 10.8 11 11.8 11.8 11 +200 +1.85% 6,600 73,020 35,917 1.72 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 - -
LAS 8.4 8.5 8.4 8.5 8.4 +100 +1.19% 7,245 61,458 959,279 45.90 9.73 - -
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 21.7 21.7 24 21.7 -1,900 -8.05% 300 6,740 169,909 8.13 - - -
LHC 62.5 62.5 62.5 0 0 0 0.00% - - 225,000 10.77 4.68 - -
LIG 5.1 5 5 5.1 4.9 -100 -1.96% 144,100 719,160 213,671 10.22 25.82 - -
LM7 3.5 3.5 3.5 0 0 0 0.00% - - 17,500 0.84 85.32 - -
LO5 3.2 3.2 3.2 0 0 0 0.00% - - 16,479 0.79 518.55 - -
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 6.8 6.8 6.8 6.8 +300 +4.62% 2,040 13,836 102,950 4.93 7.88 - 2,000
MAS 48.5 48.5 48.5 0 0 0 0.00% - - 206,983 9.90 13.61 - -
MBG 5.8 5.3 5.7 5.7 5.3 -500 -8.62% 16,492 91,258 221,752 10.61 10.07 - -
MBS 16 16 16 16 15.8 0 0.00% 72,400 1,150,210 1,953,872 93.49 11.86 - -
MCC 10.8 10.8 10.8 0 0 0 0.00% - - 53,850 2.58 11.44 - -
MCF 11.2 10.2 10.2 10.2 10.2 -1,000 -8.93% 1,800 18,360 109,934 5.26 10.97 - -
MCO 1.7 1.6 1.6 1.6 1.6 -100 -5.88% 400 640 6,566 0.31 236.17 - -
MDC 8.5 8.4 8.4 8.4 8.2 -100 -1.18% 62,500 518,200 179,914 8.61 8.50 - -
MEC 1.9 1.9 1.9 0 0 0 0.00% - - 15,872 0.76 - - -
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% 15 170 42,623 2.04 122.83 - -
MKV 11.9 11.9 11.9 0 0 0 0.00% - - 59,500 2.85 155.75 - -
MPT 3.1 3.3 3.1 3.4 2.9 +200 +6.45% 1,244,400 3,961,000 51,322 2.46 1.77 - -
MSC 17.1 17.1 17.1 0 0 0 0.00% - - 384,750 18.41 - - -
MST 4.4 4.1 4.2 4.3 4 -300 -6.82% 1,134,924 4,616,918 84,123 4.03 10.87 - -
NAG 5.7 5.4 5.3 5.4 5.3 -300 -5.26% 10,100 53,540 80,188 3.84 8.20 - -
NAP 10.1 10.1 10.1 0 0 0 0.00% - - 217,324 10.40 16.12 - -
NBC 7.2 7.3 7.3 7.3 7.2 +100 +1.39% 26,415 190,596 270,094 12.92 3.81 - -
NBP 12.9 11.7 11.7 11.7 11.7 -1,200 -9.30% 100 1,170 150,526 7.20 5.37 - 100
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 - - -
NDN 14.9 14.7 14.5 14.7 14 -200 -1.34% 1,916,704 27,701,988 653,156 31.25 8.12 - -
NDX 12.7 12.7 12.7 12.7 12.4 0 0.00% 5,300 66,370 72,232 3.46 5.63 - -
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% 50 310 15,639 0.75 3.88 - -
NHA 7.1 7.1 7.1 7.1 7.1 0 0.00% 17,300 122,830 106,866 5.11 3.81 - -
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% 74,100 49,320 19,304 0.92 - - -
NRC 26.1 26.3 25.7 26.3 25.7 +200 +0.77% 70,710 1,849,640 315,600 15.10 4.97 - -
NSH 2.9 2.8 2.8 2.9 2.8 -100 -3.45% 10,500 29,410 57,942 2.77 - - -
NTP 35 35 35 35 35 0 0.00% 259,511 9,082,884 3,123,411 149.45 8.61 - 257,000
NVB 8.7 8.7 8.7 8.7 8.6 0 0.00% 10,600 92,170 2,589,725 123.91 66.19 - -
OCH 7.4 7.4 7.4 0 0 0 0.00% - - 1,480,000 70.81 61.61 - -
ONE 4.5 4.5 4.5 0 0 0 0.00% - - 35,821 1.71 4.58 - -
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 - - -
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% 10 98 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 33.3 35 33.3 0 0.00% 546 18,769 1,749,958 83.73 15.94 - -
PGT 6.8 6.8 6.8 0 0 0 0.00% - - 60,232 2.88 19.66 - -
PHN 20 20 20 0 0 0 0.00% - - 145,078 6.94 8.83 - -
PHP 11 11 11 11 11 0 0.00% 1,300 14,300 3,596,560 172.08 9.15 - -
PIC 13.3 12.9 13.3 13.3 12.9 -400 -3.01% 949 12,522 391,013 18.71 17.17 - -
PJC 31 31 31 0 0 0 0.00% - - 181,708 8.69 8.16 - -
PLC 16.2 16.1 16.1 16.1 16.1 -100 -0.62% 400 6,440 1,300,841 62.24 8.18 - -
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 - -
POT 16 16 16 0 0 0 0.00% - - 310,880 14.87 9.67 - -
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 - -
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 - -
PSD 14.7 14.6 14 14.6 14 -100 -0.68% 5,500 77,060 372,543 17.83 5.60 - -
PSE 7.9 7.9 7.9 0 0 0 0.00% - - 98,750 4.72 8.88 - -
PSI 2.9 2.9 2.9 0 0 0 0.00% 90 243 173,540 8.30 32.59 - -
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 - -
PTI 15.5 15.6 16.4 16.4 15.6 +100 +0.65% 11,900 185,760 1,254,173 60.01 45.52 - -
PTS 5.9 5.9 5.9 0 0 0 0.00% - - 32,851 1.57 5.54 - -
PV2 3 3.1 3.1 3.1 3.1 +100 +3.33% 5,000 15,500 114,293 5.47 9.64 - -
PVC 7.3 7.3 7.3 7.3 7.1 0 0.00% 269,570 1,950,157 365,000 17.46 17.25 - -
PVE 3.3 3.3 3.3 0 0 0 0.00% - - 82,500 3.95 12.35 - -
PVG 7.6 7.6 7.7 8 7.6 0 0.00% 21,170 164,738 210,671 10.08 15.67 - -
PVL 1.9 1.9 1.9 1.9 1.8 0 0.00% 21,700 40,370 95,000 4.55 2.82 - -
PVV 0.5 0.5 0.5 0.6 0.5 0 0.00% 504,700 252,400 15,000 0.72 - - 1,100
PVX 1.2 1.2 1.3 1.3 1.2 0 0.00% 399,530 484,125 479,996 22.97 - - -
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 18.7 18.7 18.7 18.7 +200 +1.08% 300 5,610 50,490 2.42 5.75 - -
S74 4.8 4.8 4.8 0 0 0 0.00% - - 31,104 1.49 - - -
S99 7.6 7.6 7.6 7.6 7.6 0 0.00% 2,346 17,743 310,009 14.83 5.45 - -
SAF 55.8 55.8 55.8 0 0 0 0.00% - - 441,833 21.14 10.78 - -
SCJ 2.7 2.9 2.5 2.9 2.5 +200 +7.41% 62,136 164 109,733 5.25 5.76 - -
SCL 3.8 3.8 3.8 0 0 0 0.00% - - 52,782 2.53 - - -
SD2 5.8 5.8 5.8 0 0 0 0.00% - - 83,657 4.00 102.38 - -
SD4 6.2 6 6.1 6.1 6 -200 -3.23% 2,000 12,010 61,800 2.96 4.31 - -
SD6 3.4 3.4 3.4 0 0 0 0.00% - - 118,223 5.66 13.21 - -
SD9 6.4 6.5 6.3 6.5 6.3 +100 +1.56% 1,505 9,552 222,521 10.65 7.60 - -
SDA 2.8 2.8 2.8 0 0 0 0.00% - - 73,377 3.51 - - -
SDC 11.7 11.7 11.7 0 0 0 0.00% - - 30,533 1.46 8.75 - -
SDD 3.4 3.3 3.5 3.5 3.3 -100 -2.94% 1,017 3,370 52,824 2.53 - - -
SDG 22 23 23 23 23 +1,000 +4.55% 900 20,700 156,400 7.48 4.13 - -
SDN 28.8 28.8 28.8 0 0 0 0.00% - - 43,725 2.09 6.46 - -
SDT 4.4 4.4 4.4 0 0 0 0.00% - - 188,022 9.00 25.81 - -
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% - - 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% - - 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% 2 103 704,754 33.72 38.20 - -
SGO 0.8 0.8 0.8 0 0 0 0.00% - - 16,000 0.77 - - -
SHB 7.2 7.3 7.2 7.3 7.2 +100 +1.39% 1,146,994 8,288,479 8,782,775 420.23 4.87 - -
SHE 13.2 13.2 13.2 13.2 13.2 0 0.00% 1,300 17,160 66,000 3.16 4.10 - -
SHN 9.1 9 8.7 9 8.7 -100 -1.10% 31,045 277,302 1,110,924 53.15 61.21 - -
SHS 11.7 11.6 11.6 11.7 11.4 -100 -0.85% 1,351,206 15,549,205 1,222,590 58.50 5.23 - 1,014,600
SIC 9.4 9.5 9.8 9.8 9.5 +100 +1.06% 2,100 19,980 189,995 9.09 4.66 - -
SJ1 20.7 20.7 20.7 0 0 0 0.00% 87 1,627 412,055 19.72 14.60 - -
SJE 28 28 28 0 0 0 0.00% 12 302 323,487 15.48 16.30 - -
SLS 39.5 39.5 39.5 40 39.5 0 0.00% 600 23,750 386,782 18.51 6.80 - -
SMN 9.8 9.5 9.5 9.5 9.5 -300 -3.06% 100 950 41,848 2.00 5.10 - -
SMT 35 35 35 0 0 0 0.00% - - 191,360 9.16 65.23 - -
SPI 1 1 1 1 0.9 0 0.00% 50,900 48,930 16,815 0.80 170.27 - -
SPP 3.6 3.5 3.6 3.6 3.5 -100 -2.78% 10,304 36,544 87,920 4.21 3.74 - -
SRA 13.7 14.2 13.6 14.2 13.4 +500 +3.65% 459,920 6,337,150 28,400 1.36 0.56 - -
SSM 6.1 6.1 6.1 0 0 0 0.00% - - 30,180 1.44 - - -
STC 16.5 16.5 16.5 0 0 0 0.00% - - 93,481 4.47 5.73 - -
STP 7.8 8.4 7.3 8.4 7.3 +600 +7.69% 1,700 13,940 67,385 3.22 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 - -
TAR 30.4 30.5 30.5 30.6 30.4 +100 +0.33% 73,900 2,253,160 1,067,500 51.08 - - -
TBX 9 9 9 0 0 0 0.00% - - 13,593 0.65 26.69 - -
TC6 5.5 5.5 5.5 5.5 5.5 0 0.00% 9,235 50,792 178,729 8.55 7.38 - -
TCS 8.1 8.1 7.5 8.1 7.5 0 0.00% 300 2,310 217,459 10.40 3.78 - -
TDN 5.4 5.3 5.3 5.3 5.2 -100 -1.85% 24,590 129,071 156,027 7.47 2.77 - -
TDT 11.5 11.5 11.6 11.6 11.5 0 0.00% 16,200 186,590 92,173 4.41 3.87 - -
TET 31.6 31.5 31.5 31.5 31.5 -100 -0.32% 7,900 248,850 179,643 8.60 10.20 - -
TFC 5.7 5.5 5.5 5.5 5.5 -200 -3.51% 2,800 15,400 92,565 4.43 10.50 - -
THS 9.7 9.7 9.7 0 0 0 0.00% - - 26,190 1.25 3.63 - -
THT 8.1 8.2 8.1 8.2 7.9 +100 +1.23% 14,220 112,905 201,466 9.64 2.49 - -
TIG 3.4 3.4 3.4 3.4 3.3 0 0.00% 131,815 444,856 281,011 13.45 4.40 - -
TJC 5.9 6.4 6.4 6.4 6.4 +500 +8.47% 300 1,920 55,040 2.63 - - -
TKC 21.8 22.2 22.2 22.2 22.2 +400 +1.83% 100 2,220 238,256 11.40 23.24 - -
TKU 9.5 9.5 9.5 9.5 9.5 0 0.00% 1,000 9,500 285,338 13.65 6.16 - 1,000
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% 5,130 61,560 162,440 7.77 7.45 - -
TMX 11.8 11.6 11.5 11.6 11.5 -200 -1.69% 800 9,230 69,600 3.33 6.45 - -
TNG 22.3 23 22.3 23 22.3 +700 +3.14% 892,578 20,231,842 1,134,824 54.30 5.41 - 500
TPH 10.6 10.6 10.6 0 0 0 0.00% - - 20,109 0.96 14.16 - -
TPP 12.6 13.8 11.4 13.8 11.4 +1,200 +9.52% 1,215 14,091 196,483 9.40 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 - -
TTC 12.6 12.9 12.9 12.9 12.9 +300 +2.38% 100 1,290 76,633 3.67 4.65 - -
TTH 4.5 4.5 4.4 4.5 4.4 0 0.00% 62,300 276,560 134,550 6.44 2.06 - -
TTL 11.2 11.2 11.2 0 0 0 0.00% - - 468,761 22.43 511.19 - -
TTZ 8.3 8.3 8.3 8.4 8 0 0.00% 101,700 843,670 62,835 3.01 82.33 - -
TV2 157 160.6 158.4 162 158.4 +3,600 +2.29% 89,870 14,420,752 1,977,493 94.62 8.70 - -
TV3 40.4 44 39.5 44 39.5 +3,600 +8.91% 93,300 3,737,940 364,147 17.42 22.26 - -
TV4 18.1 19.9 18.1 19.9 18.1 +1,800 +9.94% 51,426 1,009,985 313,827 15.02 11.02 - -
TVC 13.7 13.4 13.6 13.6 13.1 -300 -2.19% 912,194 12,356,125 536,223 25.66 27.37 - -
TVD 5.6 5.6 5.6 0 0 0 0.00% - - 251,792 12.05 3.90 - -
TXM 5.8 5.3 5.3 5.3 5.3 -500 -8.62% 4,500 23,850 37,100 1.78 - - -
UNI 7.7 7.7 8.1 8.1 7.3 0 0.00% 3,639 27,049 117,933 5.64 - - -
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 - - -
VAT 2 1.9 2 2 1.9 -100 -5.00% 9,100 18,010 8,635 0.41 - - -
VBC 21 21 21 0 0 0 0.00% - - 157,499 7.54 5.65 - -
VC1 14 14 14 0 0 0 0.00% 43 542 168,000 8.04 9.52 - -
VC2 15.6 17 15.3 17 15.3 +1,400 +8.97% 13,722 226,067 255,000 12.20 13.31 - -
VC3 23.4 23.4 23.4 23.4 23.1 0 0.00% 290,200 6,745,700 664,079 31.77 33.38 - -
VC6 8.9 9 9 9 9 +100 +1.12% 200 1,800 72,000 3.44 9.16 - -
VC7 8 7.9 7.9 8 7.8 -100 -1.25% 28,500 225,030 86,897 4.16 9.72 - -
VC9 10 10 10 0 0 0 0.00% - - 116,952 5.60 13.66 - -
VCC 9.8 10 10 10 10 +200 +2.04% 1,000 10,000 120,000 5.74 9.20 - -
VCG 26.3 26.5 26.3 26.5 26 +200 +0.76% 285,574 7,502,446 11,705,333 560.06 21.67 - 300
VCM 26.4 27 27 27 27 +600 +2.27% 500 13,500 81,000 3.88 8.71 - -
VCR 18.9 20.7 18.7 20.7 18.3 +1,800 +9.52% 333,808 6,717,602 729,468 34.90 - - -
VDL 27 27 27 0 0 0 0.00% 71 1,725 395,743 18.94 21.08 - -
VE1 9.9 10.2 9.8 10.2 9.8 +300 +3.03% 1,500 14,900 60,499 2.89 - - -
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 - - -
VE9 2.4 2.4 2.4 2.4 2.3 0 0.00% 14,000 32,450 30,057 1.44 16.94 - -
VGP 17.6 19 17.5 19 17.5 +1,400 +7.95% 800 15,050 148,693 7.11 26.39 - -
VGS 9.5 9.7 10.1 10.2 9.3 +200 +2.11% 71,978 692,670 364,717 17.45 10 - 49,968
VHE 27.5 27.9 28.2 28.2 27 +400 +1.45% 3,100 84,300 24,552 1.17 - - -
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 1.3 1.3 1.2 0 0.00% 28,400 36,900 44,373 2.12 - - -
VIT 14.8 14.8 14.8 14.8 14.8 0 0.00% 3,700 54,760 288,595 13.81 5.25 - -
VIX 7.4 7.6 7.8 7.8 7.5 +200 +2.70% 2,402 18,644 615,331 29.44 3.47 - -
VKC 4.4 4.5 4.4 4.5 4.4 +100 +2.27% 600 2,670 90,000 4.31 6.56 - -
VLA 21 21 21 0 0 0 0.00% - - 22,680 1.09 23.89 - -
VMC 15 15 15.3 15.3 15 0 0.00% 18,701 282,425 300,000 14.35 3.55 - -
VMI 0.7 0.7 0.7 0 0 0 0.00% - - 7,665 0.37 - - -
VMS 9.4 10 10 10 10 +600 +6.38% 100 1,000 90,000 4.31 16.43 - 100
VNC 39.9 39.9 39.9 0 0 0 0.00% - - 418,932 20.04 12.03 - -
VNF 22.4 20.3 20.3 20.3 20.3 -2,100 -9.38% 100 2,030 169,733 8.12 5.48 - 100
VNR 21.5 21.8 21.5 21.8 21.5 +300 +1.40% 1,200 25,830 2,857,455 136.72 9.22 - -
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% 10 188 267,833 12.81 4.95 - -
VSM 10.4 10.4 10.4 0 0 0 0.00% - - 31,720 1.52 5.02 - -
VTC 6.9 6.9 6.9 6.9 6.9 0 0.00% 1,000 6,900 31,251 1.50 8.37 - -
VTH 9.5 9.5 9.5 0 0 0 0.00% 160,000 1,376,000 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 20.4 20.4 20.4 20.4 -2,200 -9.73% 110 2,244 40,800 1.95 - - -
VXB 10 10 10 0 0 0 0.00% - - 40,490 1.94 17 - -
WCS 180 180 180 180 180 0 0.00% 8,415 1,514,969 450,000 21.53 6.68 - 3,200
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 - -
合計 187,449,166 8,968.86 68,420 3,844,768

※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)。