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

2019/09/19 15:00VNT(ベトナムタイム)
HNX インデックス
(10分ディレイ表示)
104.04
+1.75/+1.71%
売買高 24,056,717 株
(前日比 +33.46%)
売買高(相対取引を含む) 27,312,261 株
(前日比 +7.49%)
値上がり銘柄数 75
値下がり銘柄数 69
変わらず銘柄数 223
総銘柄数 367
売買代金 339,153 百万VND
(前日比 +38.86%)
売買代金(相対取引を含む) 381,149 百万VND
(前日比 +18.70%)
HNX30 190.31 +3.45 +1.85%
LARGE 157.96 +3.20 +2.06%
MID/SMALL 153.96 +0.25 +0.16%
VNX Allshare 1,371.03 +6.71 +0.49%
前日終値 102.29 (09/18) 
始値 102.29
高値 104.05
安値 102.06
年初来高値 110.88 (03/18) 
年初来安値 99.97 (09/10) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) N/A N/A 0
金額 (百万VND) 0 0 0
産業トレンド
+0.43 +0.25 +1.00 +0.01 -0.72 +0.49
+0.60 +0.35 -0.35 +0.11 -0.70 - -
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(2019/09/19 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
AAV 9.9 9.1 10 10.1 9.1 -800 -8.08% 344,708 3,301,015 290,062 13.55 4.66 - -
ACB 22.4 23.1 22.4 23.2 22.3 +700 +3.13% 3,466,735 79,247,550 28,809,515 1,346.24 4.89 - -
ACM 0.5 0.5 0.5 0.5 0.4 0 0.00% 45,309 22,634 25,500 1.19 - - -
ADC 14.7 14.7 14.7 0 0 0 0.00% - - 44,982 2.10 4.15 - -
ALT 13.4 13.4 13.4 0 0 0 0.00% 50 625 76,872 3.59 10.22 - -
AMC 20.5 20.5 20.5 0 0 0 0.00% - - 58,425 2.73 5.97 - -
AME 6.6 6.6 6.6 0 0 0 0.00% 50 321 166,320 7.77 6.33 - -
AMV 19.2 19.1 19.5 19.5 18.8 -100 -0.52% 121,700 2,322,750 517,911 24.20 2.17 - -
API 13.3 12.8 12.8 12.8 12.8 -500 -3.76% 100 1,280 453,120 21.17 19.87 - -
APP 7 7 7 0 0 0 0.00% - - 32,425 1.52 - - -
APS 2.5 2.5 2.4 2.5 2.4 0 0.00% 600 1,450 97,500 4.56 - - -
ARM 49.5 49.5 49.5 0 0 0 0.00% - - 128,341 6.00 18.50 - -
ART 1.7 1.7 1.7 1.8 1.7 0 0.00% 226,645 388,241 164,768 7.70 2.90 - -
ATS 21.6 21.6 21.6 0 0 0 0.00% - - 75,600 3.53 110.33 - -
BAX 50 50 49.2 51.4 49 0 0.00% 17,100 843,520 410,000 19.16 5.51 - -
BBS 12.2 12.2 12.2 0 0 0 0.00% - - 73,200 3.42 14.10 - -
BCC 7.6 7.7 7.7 7.8 7.6 +100 +1.32% 196,010 1,502,506 847,077 39.58 5.30 - -
BDB 9.9 9.9 9.9 0 0 0 0.00% - - 11,152 0.52 11.95 - -
BED 26 28.5 28.5 28.5 28.5 +2,500 +9.62% 200 5,700 85,500 4.00 2.77 - -
BII 1.2 1.2 1.2 1.2 1.2 0 0.00% 46,220 55,464 69,216 3.23 - - -
BKC 5.3 5.3 5.3 0 0 0 0.00% - - 62,210 2.91 - - -
BLF 2.4 2.4 2.4 0 0 0 0.00% - - 27,600 1.29 4.65 - -
BPC 15 15 15 0 0 0 0.00% - - 57,000 2.66 12.36 - -
BSC 15.2 15.2 15.2 0 0 0 0.00% - - 47,891 2.24 68.89 - -
BST 50.1 50.1 50.1 0 0 0 0.00% - - 55,110 2.58 39.75 - -
BTS 4.4 4.4 4.4 0 0 0 0.00% - - 527,832 24.67 14.51 - -
BTW 25.9 25.9 25.9 0 0 0 0.00% - - 242,424 11.33 7.39 - -
BVS 10.7 10.7 10.7 10.8 10.6 0 0.00% 70,450 749,295 772,740 36.11 7.01 - -
BXH 14.9 14.9 14.9 0 0 0 0.00% - - 44,879 2.10 12.68 - -
C69 26.8 27.2 26.8 28 26.4 +400 +1.49% 313,220 8,500,480 272,000 12.71 47.84 - -
C92 8.9 8.9 8.9 0 0 0 0.00% - - 47,285 2.21 - - -
CAG 95.4 95.4 95.4 0 0 0 0.00% - - 1,316,520 61.52 288.12 - -
CAN 30 30 30 0 0 0 0.00% - - 150,000 7.01 14.77 - -
CAP 29.1 29.6 29.1 29.6 29 +500 +1.72% 1,200 34,880 140,899 6.58 13.80 - -
CDN 21.9 21 19.8 21.6 19.8 -900 -4.11% 900 18,240 2,079,000 97.15 13.22 - -
CEO 10.3 10.2 10.3 10.3 10.1 -100 -0.97% 602,992 6,156,400 1,574,921 73.59 3.77 - -
CET 4 3.6 3.6 3.6 3.6 -400 -10.00% 1,000 3,600 21,780 1.02 3.33 - -
CIA 15 15.4 15.4 15.4 15.4 +400 +2.67% 100 1,540 170,940 7.99 13.29 - -
CJC 21 21 21 0 0 0 0.00% - - 84,000 3.93 21.68 - -
CKV 14 14 14 0 0 0 0.00% - - 56,168 2.62 10.55 - -
CLH 14.8 14.8 13.5 14.8 13.5 0 0.00% 200 2,830 148,000 6.92 4.61 - -
CLM 13 13 13 0 0 0 0.00% - - 143,000 6.68 7.55 - -
CMC 9.3 8.5 8.5 8.5 8.5 -800 -8.60% 500 4,250 38,769 1.81 - - -
CMS 3.1 3.1 3.1 3.1 3.1 0 0.00% 2,539 7,871 53,320 2.49 10.40 - -
CPC 24.9 24.7 24.7 24.7 24.7 -200 -0.80% 700 17,290 100,812 4.71 8.81 - -
CSC 16.7 16.7 16.7 0 0 0 0.00% - - 342,350 16.00 22.57 - -
CT6 4.1 4.1 4.1 0 0 0 0.00% - - 25,034 1.17 - - -
CTA 0.5 0.5 0.5 0 0 0 0.00% - - 4,771 0.22 - - -
CTB 32 29.2 31 31 29.2 -2,800 -8.75% 520 15,896 251,120 11.73 9.95 - -
CTC 3.8 3.8 3.8 0 0 0 0.00% - - 33,440 1.56 48.83 - -
CTP 2.1 2.2 2.1 2.2 2.1 +100 +4.76% 10,500 22,060 26,620 1.24 2.09 - -
CTT 8.1 8.1 8.1 0 0 0 0.00% - - 38,049 1.78 8.56 - -
CTX 15.5 15.5 14.4 15.5 14.4 0 0.00% 2,002 29,192 408,484 19.09 3.77 - -
CVN 10.8 11.3 9.8 11.3 9.8 +500 +4.63% 300 3,200 93,225 4.36 2.78 - -
CX8 9.7 9.7 9.7 0 0 0 0.00% - - 21,422 1.00 16.71 - -
D11 21.7 21.7 21.7 0 0 0 0.00% - - 142,178 6.64 5.07 - -
DAD 20.4 22 22 22 22 +1,600 +7.84% 100 2,200 102,502 4.79 7.21 - -
DAE 16.2 16.2 16.2 0 0 0 0.00% - - 24,279 1.13 5.17 - -
DBT 11.3 11.3 11.3 11.3 11.3 0 0.00% 800 9,040 139,154 6.50 6.08 - -
DC2 5 5 5 0 0 0 0.00% - - 12,600 0.59 - - -
DC4 11.8 12 12.1 12.3 12 +200 +1.69% 3,500 42,630 132,000 6.17 10.11 - -
DDG 25.4 25.4 25.4 25.5 25.3 0 0.00% 58,400 1,482,980 304,800 14.24 18.80 - -
DGC 27 27.8 27 27.8 27 +800 +2.96% 159,530 4,406,188 3,446,442 161.05 3.43 - -
DHP 10 10 10 0 0 0 0.00% - - 94,922 4.44 5.67 - -
DHT 43.4 44 42.6 44.4 42.6 +600 +1.38% 53,210 2,186,348 929,537 43.44 9.64 - -
DID 6.9 7.3 7.3 7.3 7.3 +400 +5.80% 500 3,650 58,400 2.73 7.03 - -
DIH 21 23 22 23 22 +2,000 +9.52% 1,300 28,900 135,936 6.35 100.46 - -
DL1 29.4 29.4 29.4 0 0 0 0.00% - - 2,974,614 139.00 156.69 - -
DNC 29.8 29.8 29.8 0 0 0 0.00% - - 122,488 5.72 6.98 - -
DNM 8.7 8.7 8.7 0 0 0 0.00% - - 38,085 1.78 10.16 - -
DNP 15 15 15 0 0 0 0.00% 27,066 365,470 1,499,996 70.09 64.33 - -
DNY 2.9 2.9 2.9 0 0 0 0.00% - - 78,299 3.66 - - -
DP3 62 62 62 62 62 0 0.00% 827 51,276 533,200 24.92 5.82 - -
DPC 14.5 14.5 14.5 0 0 0 0.00% - - 32,441 1.52 9.51 - -
DPS 0.4 0.4 0.5 0.5 0.4 0 0.00% 8,100 3,250 12,434 0.58 - - -
DS3 3.4 3.3 3.4 3.4 3.3 -100 -2.94% 81,900 271,880 35,210 1.65 5.21 - -
DST 1.1 1.2 1.2 1.2 1.2 +100 +9.09% 442,470 530,964 38,663 1.81 - - -
DTD 15.2 14.9 15.1 15.2 14.8 -300 -1.97% 111,835 1,671,244 327,800 15.32 3.66 - -
DXP 11.7 11.8 12 12 11.4 +100 +0.85% 400 4,710 306,647 14.33 8.27 - -
DZM 3.1 3.1 3.1 0 0 0 0.00% - - 16,728 0.78 - - -
EBS 8.4 8 8.2 8.2 8 -400 -4.76% 3,800 30,760 79,725 3.73 6.87 - -
ECI 13.8 13.8 13.8 0 0 0 0.00% - - 24,288 1.13 5.69 - -
EID 15.2 15.2 15.2 0 0 0 0.00% - - 228,000 10.65 5.07 - -
EVS 10.4 10 10.1 10.3 9.9 -400 -3.85% 6,400 64,890 600,004 28.04 23.53 - -
FDT 32.5 32.5 32.5 0 0 0 0.00% - - 99,271 4.64 11.24 - -
FID 1.3 1.2 1.2 1.2 1.2 -100 -7.69% 1,100 1,320 28,248 1.32 - - -
GDW 20.5 20.5 20.5 0 0 0 0.00% - - 194,750 9.10 - - -
GKM 14.9 14.9 14.9 15 14.8 0 0.00% 733,300 11,059,810 211,208 9.87 72.21 - -
GLT 29.3 31.4 31.4 31.4 31.4 +2,100 +7.17% 100 3,140 255,323 11.93 13.08 - -
GMX 27.5 27.5 27.5 0 0 0 0.00% - - 146,147 6.83 6.96 - -
HAD 22 21.9 22 22 21.9 -100 -0.45% 6,600 145,180 87,600 4.09 8.12 - -
HAT 32 33.9 33.9 33.9 33.9 +1,900 +5.94% 100 3,390 105,870 4.95 4.48 - -
HBE 8 8 8 0 0 0 0.00% - - 17,848 0.83 10.53 - -
HBS 2.3 2.2 2.2 2.2 2.2 -100 -4.35% 10,000 22,000 72,600 3.39 20.06 - -
HCC 13 12.9 12.8 13 12.8 -100 -0.77% 3,720 47,990 84,089 3.93 5.12 - -
HCT 29 29 29 0 0 0 0.00% - - 58,475 2.73 27.85 - -
HDA 11.2 11.2 11.2 11.6 11 0 0.00% 118,410 1,320,008 128,800 6.02 6.21 - -
HEV 13.2 13.2 13.2 0 0 0 0.00% - - 13,200 0.62 6.98 - -
HGM 39.3 39.3 39.3 0 0 0 0.00% - - 468,484 21.89 19.18 - -
HHC 93.5 93.5 93.5 0 0 0 0.00% - - 1,535,738 71.76 36.94 - -
HHG 1.4 1.4 1.4 1.5 1.3 0 0.00% 16,370 22,923 48,855 2.28 - - -
HHP 11.5 11.5 11.6 11.7 11.4 0 0.00% 90,600 1,044,520 115,000 5.37 9.70 - -
HJS 24.5 24.5 24.5 0 0 0 0.00% - - 514,498 24.04 10.85 - -
HKB 0.7 0.6 0.6 0.7 0.6 -100 -14.29% 38,300 23,020 30,960 1.45 - - -
HKT 2.7 2.7 2.7 0 0 0 0.00% - - 16,565 0.77 17.56 - -
HLC 7.1 7.1 7.1 0 0 0 0.00% - - 180,448 8.43 3.30 - -
HLD 15.7 15.7 15.7 15.8 15.6 0 0.00% 12,900 202,750 314,000 14.67 4.94 - -
HLY 52 52 52 0 0 0 0.00% - - 51,995 2.43 - - -
HMH 9.5 9.5 9.5 0 0 0 0.00% - - 122,630 5.73 11.91 - -
HNM 5 5 5 0 0 0 0.00% - - 100,000 4.67 7.41 - -
HOM 3.5 3.4 3.3 3.4 3.3 -100 -2.86% 49,500 164,020 235,377 11.00 8.88 - -
HPM 10.6 11.6 11.6 11.6 9.6 +1,000 +9.43% 1,100 10,960 44,080 2.06 8 - -
HST 6.4 6.4 6.4 0 0 0 0.00% - - 9,526 0.45 13.60 - -
HTC 29.2 29.2 29.2 0 0 0 0.00% 6,930 182,259 321,200 15.01 8.04 - -
HTP 3.5 3.5 3.5 0 0 0 0.00% - - 5,760 0.27 - - -
HUT 2.3 2.2 2.3 2.3 2.2 -100 -4.35% 800,355 1,763,211 590,990 27.62 27.74 - -
HVA 0.9 0.9 0.9 0 0 0 0.00% - - 5,085 0.24 - - -
HVT 37.5 37.5 37.5 0 0 0 0.00% - - 412,052 19.25 4.91 - -
ICG 8.4 8.4 8.4 0 0 0 0.00% - - 147,605 6.90 2.59 - -
IDJ 4.7 4.5 4.5 4.7 4.4 -200 -4.26% 121,953 550,889 146,700 6.86 3.11 - -
IDV 37.5 37.5 37.5 37.5 37.3 0 0.00% 2,300 86,110 626,402 29.27 5.99 - -
INC 6.4 6.4 6.4 0 0 0 0.00% - - 12,800 0.60 6.91 - -
INN 32.5 32.5 33.3 33.3 31.6 0 0.00% 1,100 35,380 585,000 27.34 6.42 - -
ITQ 2.5 2.5 2.3 2.5 2.3 0 0.00% 12,000 28,500 59,608 2.79 29.06 - -
IVS 9.2 9.2 9.2 9.2 8.8 0 0.00% 20,600 183,060 312,800 14.62 77.24 - -
KDM 2.3 2.4 2.3 2.4 2.3 +100 +4.35% 600 1,390 17,040 0.80 3.93 - -
KHS 13.2 13 13 13 13 -200 -1.52% 500 6,500 139,100 6.50 4.16 - -
KKC 8.4 8.4 8.5 8.5 8.4 0 0.00% 5,100 43,340 39,415 1.84 - - -
KLF 1.1 1.2 1.2 1.2 1.1 +100 +9.09% 75,270 89,804 198,423 9.27 12.76 - -
KMT 8.9 8.9 8.9 0 0 0 0.00% - - 87,634 4.10 31.20 - -
KSD 5 5.1 5.1 5.1 5.1 +100 +2.00% 300 1,530 61,200 2.86 10.55 - -
KSK 0.2 0.2 0.2 0 0 0 0.00% - - 4,778 0.22 - - -
KSQ 1.8 1.7 1.9 1.9 1.7 -100 -5.56% 3,900 7,180 51,000 2.38 10.89 - -
KST 15.6 15.6 15.6 0 0 0 0.00% - - 46,738 2.18 5.33 - -
KTS 14 13.8 12.7 13.8 12.6 -200 -1.43% 4,800 60,610 69,966 3.27 15.68 - -
KTT 4.5 4.5 4.5 0 0 0 0.00% - - 13,298 0.62 - - -
KVC 1.2 1.3 1.2 1.3 1.1 +100 +8.33% 316,400 360,950 64,350 3.01 4.45 - -
L14 57.1 58.1 57.3 58.5 57 +1,000 +1.75% 94,820 5,490,336 976,177 45.62 9.56 - -
L18 7.8 7.8 7.8 0 0 0 0.00% 10 71 89,606 4.19 79.34 - -
L35 8 8 8 0 0 0 0.00% - - 26,121 1.22 25.05 - -
L43 3 3 3 0 0 0 0.00% - - 10,500 0.49 - - -
L61 10.4 10.4 10.4 0 0 0 0.00% - - 78,792 3.68 16.76 - -
L62 7 7 7 0 0 0 0.00% - - 58,088 2.71 46.20 - -
LAS 6.8 6.8 6.8 6.8 6.7 0 0.00% 3,700 24,850 767,424 35.86 11.93 - -
LBE 27.4 27.4 27.4 0 0 0 0.00% - - 30,028 1.40 17.50 - -
LCD 7.5 7.5 7.5 0 0 0 0.00% - - 11,250 0.53 5.32 - -
LCS 2.7 2.7 2.7 0 0 0 0.00% - - 20,520 0.96 22.77 - -
LDP 23.2 22.1 22.5 22.5 22.1 -1,100 -4.74% 3,696 81,766 173,041 8.09 - - -
LHC 62 62.4 62 62.4 62 +400 +0.65% 9,500 590,680 224,640 10.50 5 - -
LIG 4.5 4.6 4.5 4.6 4.5 +100 +2.22% 167,100 752,720 196,577 9.19 20.81 - -
LM7 10.8 10.8 10.8 0 0 0 0.00% - - 54,000 2.52 267.43 - -
LO5 1.9 1.9 1.9 0 0 0 0.00% - - 9,785 0.46 - - -
LUT 2.6 2.8 2.7 2.8 2.7 +200 +7.69% 200 550 41,888 1.96 64.42 - -
MAC 5.3 5.7 5.5 5.7 5.5 +400 +7.55% 14,500 81,100 86,297 4.03 6.47 - -
MAS 48.2 45.6 50 50 45.6 -2,600 -5.39% 700 32,800 194,606 9.09 14.51 - -
MBG 21.5 23.6 21.5 23.6 21.3 +2,100 +9.77% 32,500 714,350 987,424 46.14 52.56 - -
MBS 15 15.3 14.9 15.3 14.8 +300 +2.00% 1,242,500 18,533,310 1,868,385 87.31 10.34 - -
MCC 11.5 11.5 11.5 0 0 0 0.00% - - 57,340 2.68 9.58 - -
MCF 11.4 11.4 11.4 0 0 0 0.00% - - 122,867 5.74 11.76 - -
MCO 2.4 2.3 2.2 2.3 2.2 -100 -4.17% 4,928 10,852 9,439 0.44 150.84 - -
MDC 7.5 7.5 7.5 0 0 0 0.00% - - 160,638 7.51 11.94 - -
MEC 1.9 1.9 1.9 0 0 0 0.00% 85 154 15,872 0.74 - - -
MEL 8.7 8.7 8.7 0 0 0 0.00% - - 130,500 6.10 12.79 - -
MHL 5.1 5.1 5.1 0 0 0 0.00% - - 26,972 1.26 - - -
MIM 12.3 12.3 12.3 0 0 0 0.00% - - 41,941 1.96 - - -
MKV 12 12 12 0 0 0 0.00% - - 60,000 2.80 88.87 - -
MPT 1.8 1.9 1.8 1.9 1.8 +100 +5.56% 82,720 148,906 29,549 1.38 1.12 - -
MSC 16 16 16 0 0 0 0.00% - - 360,000 16.82 - - -
MST 3.2 3.1 3.2 3.2 3.1 -100 -3.13% 207,110 642,436 110,112 5.15 7.46 - -
NAG 4.9 5 4.9 5 4.9 +100 +2.04% 5,800 28,430 74,248 3.47 5.54 - -
NAP 15.4 15.4 15.4 0 0 0 0.00% - - 331,365 15.48 27.20 - -
NBC 6 6 6 6 5.9 0 0.00% 4,930 29,503 221,995 10.37 3.49 - -
NBP 12.8 12.8 12.8 0 0 0 0.00% - - 164,678 7.70 4.59 - -
NBW 26.9 26.9 26.9 26.9 26.9 0 0.00% 100 2,690 293,210 13.70 23.02 - -
NDF 1.4 1.4 1.4 0 0 0 0.00% - - 10,995 0.51 - - -
NDN 17.1 17 17 17.1 16.9 -100 -0.58% 163,400 2,775,380 814,851 38.08 8.90 - -
NDX 12.7 12.7 12.7 12.7 12.7 0 0.00% 1,600 20,320 72,232 3.38 6.06 - -
NET 32 32 32 0 0 0 0.00% 7 224 716,748 33.49 11.32 - -
NFC 5.7 5.7 5.7 0 0 0 0.00% - - 89,668 4.19 7.22 - -
NGC 8.4 8.4 8.4 0 0 0 0.00% - - 19,319 0.90 5.06 - -
NHA 7.9 7.9 7.9 7.9 7.9 0 0.00% 200 1,580 118,907 5.56 3.90 - -
NHC 30.5 30.5 30.5 30.5 30.5 0 0.00% 100 3,050 92,767 4.33 9.01 - -
NHP 0.5 0.5 0.6 0.6 0.5 0 0.00% 23,500 11,810 13,788 0.64 - - -
NRC 23.8 23.8 23.7 23.8 23.7 0 0.00% 28,000 664,230 571,200 26.69 4.92 - -
NSH 2.4 2.2 2.4 2.4 2.2 -200 -8.33% 144,510 327,452 45,526 2.13 - - -
NST 17.1 17.1 17.1 0 0 0 0.00% - - 191,554 8.95 14.32 - -
NTH 29.8 30 30 30 30 +200 +0.67% 47,000 1,410,000 324,062 15.14 - - -
NTP 39.3 39.1 39.6 39.6 38.7 -200 -0.51% 218,461 8,540,784 3,489,296 163.05 8.75 - -
NVB 7.5 7.5 7.5 7.6 7.5 0 0.00% 246,200 1,846,600 3,051,027 142.57 56.53 - -
OCH 7.7 7.7 7.7 0 0 0 0.00% 732,000 5,124,000 1,540,000 71.96 - - -
ONE 4 4 4 0 0 0 0.00% - - 31,759 1.48 5.20 - -
PBP 9.1 9.1 9.1 0 0 0 0.00% - - 41,596 1.94 5.08 - -
PCE 10.2 10 10 10 10 -200 -1.96% 700 7,000 100,000 4.67 7.04 - -
PCG 12.2 11 11 13 11 -1,200 -9.84% 41,100 453,970 207,570 9.70 - - -
PCT 5.6 6 6 6 6 +400 +7.14% 100 600 138,000 6.45 2.90 - -
PDB 9.3 9.3 9.1 9.3 8.4 0 0.00% 10,200 88,690 82,863 3.87 6.36 - -
PDC 4.1 4.1 4.1 0 0 0 0.00% - - 61,500 2.87 - - -
PEN 6.7 6.7 6.7 0 0 0 0.00% - - 33,500 1.57 2.78 - -
PGN 10.4 11 11.1 11.1 10.3 +600 +5.77% 400 4,320 36,300 1.70 13.99 - -
PGS 31.9 31.8 32 32 31.8 -100 -0.31% 2,200 70,300 1,589,962 74.30 15.81 - -
PGT 4.6 4.6 4.6 0 0 0 0.00% 7 32 40,745 1.90 7.01 - -
PHN 27.8 30.5 30.5 30.5 30.5 +2,700 +9.71% 100 3,050 221,244 10.34 9.02 - -
PHP 11.5 11 11.4 11.4 11 -500 -4.35% 1,700 19,300 3,596,560 168.06 9.55 - -
PIA 30.6 30.6 29.2 30.6 29.2 0 0.00% 600 18,220 119,340 5.58 5.86 - -
PIC 10.2 11.1 11.1 11.1 10 +900 +8.82% 1,309 13,371 336,453 15.72 28.18 - -
PJC 31.5 28.4 33.9 33.9 28.4 -3,100 -9.84% 200 6,230 166,468 7.78 7.93 - -
PLC 14.6 13.7 13.7 13.7 13.7 -900 -6.16% 431 5,908 1,106,927 51.73 7.80 - -
PMB 6.1 6.1 6.1 0 0 0 0.00% - - 73,200 3.42 4.90 - -
PMC 60.3 60.9 60.3 60.9 60 +600 +1.00% 1,221 73,525 568,354 26.56 7.77 - -
PMP 11.8 12.6 12.6 12.6 12.6 +800 +6.78% 100 1,260 52,920 2.47 10.93 - -
PMS 12.5 12.2 12.2 12.2 12.2 -300 -2.40% 350 4,265 87,862 4.11 5.60 - -
POT 15.9 15.5 15.5 15.9 15.5 -400 -2.52% 5,211 80,747 301,165 14.07 10.84 - -
PPE 5.8 6.3 6.3 6.3 6.3 +500 +8.62% 200 1,260 12,600 0.59 4.32 - -
PPP 20 20 20 0 0 0 0.00% - - 176,000 8.22 22.51 - -
PPS 6.2 6.8 6.7 6.8 6.7 +600 +9.68% 3,900 26,410 102,000 4.77 5.67 - -
PPY 13.4 13.4 13.4 0 0 0 0.00% - - 110,416 5.16 5.31 - -
PRC 10.5 10.5 10.5 0 0 0 0.00% - - 12,600 0.59 9.08 - -
PSC 13.5 13.5 13.5 0 0 0 0.00% - - 97,200 4.54 6.38 - -
PSD 12.9 12.9 12.9 0 0 0 0.00% - - 394,997 18.46 4.84 - -
PSE 5.7 5.7 5.7 0 0 0 0.00% - - 71,250 3.33 7.71 - -
PSI 2.5 2.3 2.4 2.4 2.3 -200 -8.00% 1,815 4,295 137,635 6.43 22.24 - -
PSW 5.6 5.6 5.6 0 0 0 0.00% - - 95,200 4.45 9.93 - -
PTD 16.2 16.2 16.2 0 0 0 0.00% - - 51,840 2.42 3.14 - -
PTI 15 15.5 14.7 15.5 14.7 +500 +3.33% 26,111 388,470 1,246,133 58.23 77.33 - -
PTS 5 5 5 0 0 0 0.00% - - 27,840 1.30 6.87 - -
PV2 3.2 3.2 3.2 3.2 3.2 0 0.00% 23,000 73,600 117,980 5.51 8.78 - -
PVB 20.9 20.9 20.7 21.2 20.7 0 0.00% 55,700 1,164,050 451,440 21.10 - - -
PVC 7.2 7.3 7.2 7.3 7.1 +100 +1.39% 129,718 937,607 365,000 17.06 13.14 - -
PVE 2.7 2.7 2.7 0 0 0 0.00% - - 67,500 3.15 27.81 - -
PVG 6.4 6.4 6.4 0 0 0 0.00% - - 233,600 10.92 27.49 - -
PVI 33 33 33 33.2 32.6 0 0.00% 157,955 5,196,340 7,626,596 356.38 9.94 - -
PVL 1.7 1.6 1.7 1.7 1.6 -100 -5.88% 21,300 34,090 80,000 3.74 3.94 - -
PVS 20.4 20.3 20.3 20.5 20.2 -100 -0.49% 1,560,452 31,727,245 9,702,716 453.40 8.35 - -
PVX 1.4 1.3 1.4 1.4 1.3 -100 -7.14% 931,825 1,285,280 519,996 24.30 - - -
QHD 16 15.3 15.3 15.3 15.3 -700 -4.38% 100 1,530 84,528 3.95 39.72 - -
QNC 2.2 2.2 2.2 0 0 0 0.00% - - 81,649 3.82 1.54 - -
QST 13.4 13.4 13.4 0 0 0 0.00% - - 21,708 1.01 5.21 - -
QTC 19.6 19.6 19.6 19.6 19.6 0 0.00% 500 9,800 52,920 2.47 6.24 - -
RCL 13.6 13.6 13.6 0 0 0 0.00% - - 102,807 4.80 9.15 - -
S55 24.2 24.8 24.2 24.8 24.2 +600 +2.48% 5,000 122,200 248,000 11.59 4.41 - -
S74 4.4 4.4 4.4 0 0 0 0.00% - - 28,512 1.33 - - -
S99 8.4 8.4 8.3 8.4 8.3 0 0.00% 1,455 12,163 342,642 16.01 5.62 - -
SAF 45.3 49 49 49 49 +3,700 +8.17% 200 9,800 387,990 18.13 8.72 - -
SCI 17.6 17.5 17.5 17.6 17 -100 -0.57% 405,558 7,081,303 192,500 9.00 3.44 - -
SCL 4.8 4.8 4.8 0 0 0 0.00% - - 66,672 3.12 - - -
SD2 4.4 4 4 4 4 -400 -9.09% 100 400 57,694 2.70 19.43 - -
SD4 5.7 5.7 5.7 0 0 0 0.00% - - 58,710 2.74 4.12 - -
SD5 5.7 6.1 6.1 6.1 6.1 +400 +7.02% 100 610 158,599 7.41 8.36 - -
SD6 3.3 3.3 3.3 0 0 0 0.00% - - 114,746 5.36 18.47 - -
SD9 6.1 6 6 6 6 -100 -1.64% 16,600 99,600 205,404 9.60 7.87 - -
SDA 3.1 2.8 2.8 2.8 2.8 -300 -9.68% 500 1,400 73,377 3.43 - - -
SDC 16.5 16.5 16.5 0 0 0 0.00% - - 43,059 2.01 15.08 - -
SDG 42.2 42.2 42.2 0 0 0 0.00% - - 286,960 13.41 10.01 - -
SDN 28.8 28.8 28.8 0 0 0 0.00% - - 43,725 2.04 6.12 - -
SDT 3.7 3.7 3.7 3.7 3.7 0 0.00% 3,900 14,430 158,110 7.39 23.18 - -
SDU 8.1 8.1 8.1 0 0 0 0.00% - - 162,000 7.57 119.62 - -
SEB 30 30 30 30 30 0 0.00% 300 9,000 959,999 44.86 11.55 - -
SED 17.9 17.8 18.2 18.2 17.2 -100 -0.56% 500 8,850 178,000 8.32 4.34 - -
SFN 28.4 31.1 31.1 31.1 31.1 +2,700 +9.51% 100 3,110 89,075 4.16 18.15 - -
SGC 128.8 128.8 128.8 0 0 0 0.00% - - 920,608 43.02 31.51 - -
SGD 12 12 12 0 0 0 0.00% - - 48,516 2.27 9.12 - -
SGH 51 55.5 46 55.5 46 +4,500 +8.82% 600 28,550 686,208 32.07 31.96 - -
SGO 0.8 0.8 0.8 0 0 0 0.00% - - 16,000 0.75 - - -
SHB 6.3 6.6 6.3 6.6 6.3 +300 +4.76% 5,689,809 36,626,892 7,940,591 371.06 3.64 - -
SHE 13.4 13.8 13.7 13.8 13.7 +400 +2.99% 1,500 20,690 69,000 3.22 3.70 - -
SHN 8.9 9.1 9 9.1 9 +200 +2.25% 11,300 102,800 1,179,425 55.11 22.84 - -
SHS 7.3 7.6 7.3 7.6 7.2 +300 +4.11% 759,228 5,632,153 1,575,238 73.61 3.74 - -
SIC 9.7 9.7 9.7 0 0 0 0.00% - - 232,793 10.88 2.96 - -
SJ1 17.9 17.9 17.9 0 0 0 0.00% - - 356,318 16.65 12.94 - -
SJC 1.8 1.7 1.7 1.8 1.7 -100 -5.56% 1,700 2,930 11,789 0.55 - - -
SJE 26.5 26.5 26.5 0 0 0 0.00% - - 485,215 22.67 9.74 - -
SLS 43.6 43.6 44.5 44.5 43 0 0.00% 23,130 1,007,838 426,929 19.95 6.77 - -
SMN 10.3 9.4 10 10 9.4 -900 -8.74% 3,400 33,940 41,407 1.93 4.27 - -
SMT 30.8 30.8 30.8 0 0 0 0.00% - - 168,397 7.87 - - -
SPI 1.2 1.3 1.2 1.3 1.2 +100 +8.33% 474,500 598,030 21,860 1.02 - - -
SPP 3.5 3.2 3.2 3.5 3.2 -300 -8.57% 569,000 1,867,590 80,384 3.76 5.01 - -
SRA 9.5 9.3 9.6 9.6 9.3 -200 -2.11% 47,110 441,683 167,400 7.82 0.77 - -
SSM 5.7 5.7 5.7 0 0 0 0.00% - - 28,201 1.32 76.38 - -
STC 14.3 14.4 15.7 15.7 14.4 +100 +0.70% 900 14,000 81,584 3.81 5.06 - -
STP 6 6 6 0 0 0 0.00% - - 48,132 2.25 22.93 - -
SVN 2 2 2 0 0 0 0.00% - - 42,000 1.96 70.10 - -
TA9 8.2 8.5 8.4 8.5 8.4 +300 +3.66% 9,500 80,210 105,568 4.93 4.57 - -
TAR 29.1 28.2 29 29 28 -900 -3.09% 106,900 3,025,450 987,000 46.12 29.88 - -
TBX 12.9 12.9 12.9 0 0 0 0.00% - - 19,483 0.91 59.11 - -
TC6 4.5 4.4 4.5 4.5 4.4 -100 -2.22% 300 1,330 142,983 6.68 5.97 - -
TCS 8.2 8.2 8.2 0 0 0 0.00% - - 220,144 10.29 3.07 - -
TDN 5.1 5 5 5 5 -100 -1.96% 900 4,500 147,195 6.88 4.01 - -
TDT 11.9 11.9 11.9 12.1 11.8 0 0.00% 35,600 424,510 95,379 4.46 4.14 - -
TET 30.2 30.2 30.2 0 0 0 0.00% - - 172,229 8.05 12.36 - -
TFC 5.5 5.8 5.8 5.8 5.8 +300 +5.45% 100 580 97,614 4.56 7.19 - -
THB 10.5 11 11 11 11 +500 +4.76% 3,200 35,200 125,670 5.87 13.45 - -
THS 9.9 9.9 9.9 0 0 0 0.00% - - 26,730 1.25 10.43 - -
THT 6.6 6.6 6.6 6.6 6.6 0 0.00% 500 3,300 162,156 7.58 1.92 - -
TIG 3.2 3.3 3.2 3.3 3.1 +100 +3.13% 396,020 1,274,402 272,746 12.75 4.03 - -
TJC 6.8 6.4 6.4 6.4 6.4 -400 -5.88% 100 640 55,040 2.57 - - -
TKC 14.1 14.4 14.1 14.4 12.7 +300 +2.13% 900 12,090 154,544 7.22 59.15 - -
TKU 7.8 7.8 7.8 0 0 0 0.00% - - 234,277 10.95 5.35 - -
TMB 10 10 10 0 0 0 0.00% - - 100,000 4.67 5.78 - -
TMC 14.3 14.3 14.3 0 0 0 0.00% - - 177,320 8.29 10.45 - -
TMX 14.8 14.8 14.8 0 0 0 0.00% - - 88,800 4.15 9.49 - -
TNG 17.9 17.9 18 18 17.7 0 0.00% 406,490 7,251,387 1,112,807 52.00 4.39 - -
TPH 9.6 9.6 9.6 0 0 0 0.00% - - 18,212 0.85 11.74 - -
TPP 10 9.9 9.9 9.9 9.9 -100 -1.00% 2,000 19,800 140,955 6.59 35.19 - -
TSB 7 7 7 0 0 0 0.00% - - 47,218 2.21 13.66 - -
TST 7 7 7 0 0 0 0.00% - - 33,600 1.57 5.26 - -
TTC 12.7 12.6 12.6 12.6 12.6 -100 -0.79% 100 1,260 74,851 3.50 4.24 - -
TTH 2.9 2.9 2.9 3 2.8 0 0.00% 116,910 332,959 86,710 4.05 1.50 - -
TTL 6.4 6.4 6.4 0 0 0 0.00% - - 267,864 12.52 25.01 - -
TTT 51.5 51.6 51.6 51.6 51.6 +100 +0.19% 3,204 165,326 235,823 11.02 4.45 - -
TTZ 7.9 8 7.8 8 7.5 +100 +1.27% 57,080 429,476 60,564 2.83 68.04 - -
TV3 30.8 28.1 30 30 28.1 -2,700 -8.77% 500 14,260 232,557 10.87 15.84 - -
TV4 14.5 14.7 15 15 14.7 +200 +1.38% 800 11,790 231,822 10.83 9.08 - -
TVC 16.2 15.9 16.2 16.2 15.9 -300 -1.85% 114,100 1,832,920 636,264 29.73 29.38 - -
TVD 5.4 5.4 5.4 0 0 0 0.00% - - 242,799 11.35 4.40 - -
TXM 3.1 3.1 3 3.1 3 0 0.00% 300 920 21,700 1.01 - - -
UNI 5.6 5.6 5.4 5.6 5.3 0 0.00% 8,500 45,530 85,770 4.01 174.07 - -
V12 11.1 11.1 11.1 0 0 0 0.00% - - 64,580 3.02 10.21 - -
V21 20.6 21.9 21.9 21.9 21.9 +1,300 +6.31% 100 2,190 262,795 12.28 144.37 - -
VAT 1.9 2 1.8 2 1.8 +100 +5.26% 40,000 76,020 9,090 0.42 - - -
VBC 18.5 18.7 18.7 18.7 18.7 +200 +1.08% 1,000 18,700 140,249 6.55 - - -
VC1 12.5 12.3 12.3 12.3 12.3 -200 -1.60% 1,500 18,450 147,600 6.90 8.76 - -
VC2 16.5 16.5 16.5 0 0 0 0.00% - - 247,500 11.57 15.74 - -
VC3 22.8 23.2 22.7 23.2 22.7 +400 +1.75% 243,700 5,566,090 658,403 30.77 60.14 - -
VC6 11.2 11.2 11.2 0 0 0 0.00% - - 89,600 4.19 11.89 - -
VC7 6.8 6.8 6.8 6.8 6.8 0 0.00% 3,700 25,160 149,596 6.99 10.53 - -
VC9 11.2 12.3 12.3 12.3 12.3 +1,100 +9.82% 200 2,460 143,851 6.72 427.70 - -
VCC 10 9.5 9.5 9.5 9.5 -500 -5.00% 1,000 9,500 114,000 5.33 8.23 - -
VCG 26.6 26.6 26.6 26.6 26.4 0 0.00% 596,120 15,830,792 11,749,504 549.04 18.23 - -
VCM 45 45 45 0 0 0 0.00% - - 135,000 6.31 13.80 - -
VCR 22.4 22 22.4 22.5 21.9 -400 -1.79% 87,100 1,933,870 775,280 36.23 - - -
VCS 92.2 97 92.8 97 92.7 +4,800 +5.21% 633,081 60,300,429 15,209,600 710.73 11.45 - -
VDL 20.6 22.6 22.6 22.6 22.6 +2,000 +9.71% 20,400 409,040 331,252 15.48 21.79 - -
VE1 8.4 7.7 7.7 7.7 7.7 -700 -8.33% 500 3,850 45,671 2.13 - - -
VE2 10 10 10 0 0 0 0.00% - - 20,981 0.98 19.17 - -
VE3 6 6 6 0 0 0 0.00% - - 7,918 0.37 - - -
VE4 8.6 8.6 8.6 0 0 0 0.00% - - 8,841 0.41 17.03 - -
VE8 9 9 9 0 0 0 0.00% - - 16,200 0.76 - - -
VE9 1.3 1.4 1.4 1.4 1.4 +100 +7.69% 2,920 4,088 17,533 0.82 - - -
VGP 22.1 22.1 22.1 0 0 0 0.00% - - 172,953 8.08 32.45 - -
VGS 7.9 7.9 8.1 8.2 7.9 0 0.00% 17,100 135,560 332,682 15.55 7.82 - -
VHE 9.5 10.1 9.2 10.1 9 +600 +6.32% 4,900 48,240 88,880 4.15 6.15 - -
VHL 27.9 27.7 27.5 27.8 27.5 -200 -0.72% 6,766 187,158 692,500 32.36 4.86 - -
VIE 10 10 10 0 0 0 0.00% - - 15,612 0.73 - - -
VIG 1 1.1 1.1 1.1 1 +100 +10.00% 11,300 11,930 37,547 1.75 - - -
VIT 13.6 13.8 13.6 13.8 13.6 +200 +1.47% 1,900 26,120 269,095 12.57 3.60 - -
VIX 6 6 6.1 6.1 6 0 0.00% 961,300 5,959,810 605,787 28.31 3.01 - -
VKC 3.6 3.6 3.6 3.6 3.6 0 0.00% 34,800 125,280 69,404 3.24 24.22 - -
VLA 13.3 13.3 13.3 0 0 0 0.00% - - 14,364 0.67 - - -
VMC 11.3 11.3 11.3 11.4 11.3 0 0.00% 10,000 113,040 226,000 10.56 3.73 - -
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.31 - - -
VMS 7.8 7.8 7.8 0 0 0 0.00% - - 70,200 3.28 13.98 - -
VNC 34.5 34.5 34.5 0 0 0 0.00% - - 362,235 16.93 10.40 - -
VNF 29 29 29 0 0 0 0.00% - - 242,926 11.35 7.88 - -
VNR 20.9 20.7 21 21 19.7 -200 -0.96% 3,400 68,300 2,713,272 126.79 9.41 - -
VNT 31.9 31.9 31.9 0 0 0 0.00% - - 379,406 17.73 42.90 - -
VSA 20.4 20.4 20 20.4 20 0 0.00% 2,100 42,800 287,568 13.44 8.19 - -
VSM 11.5 10.5 10.5 10.5 10.5 -1,000 -8.70% 200 2,100 32,025 1.50 5.47 - -
VTC 6.6 6.6 6.6 0 0 0 0.00% - - 29,892 1.40 - - -
VTH 10 10 10 0 0 0 0.00% - - 50,000 2.34 10.05 - -
VTJ 8.2 8.6 8.6 8.6 8.6 +400 +4.88% 100 860 98,040 4.58 6.29 - -
VTL 21.1 21.1 21.1 0 0 0 0.00% - - 106,766 4.99 - - -
VTS 16.9 16.9 16.9 0 0 0 0.00% - - 33,800 1.58 - - -
VTV 7.5 7.4 7.3 7.4 7.1 -100 -1.33% 1,100 7,880 230,879 10.79 10.41 - -
VXB 9 9 9 0 0 0 0.00% - - 36,441 1.70 - - -
WCS 155 159 158.4 159 158.4 +4,000 +2.58% 202 32,054 397,500 18.57 5.78 - -
WSS 1.7 1.7 1.7 0 0 0 0.00% - - 85,510 4.00 - - -
X20 9.4 9.4 9.4 0 0 0 0.00% - - 162,150 7.58 7.26 - -
合計 177,608,461 8,299.46 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)。