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

2019/05/20 09:54VNT(ベトナムタイム)
HNX インデックス
(10分ディレイ表示)
106.06
+0.27/+0.26%
売買高 0 株
(前日比 -100.00%)
売買高(相対取引を含む) 6,621,040 株
(前日比 -81.05%)
値上がり銘柄数 47
値下がり銘柄数 28
変わらず銘柄数 300
総銘柄数 375
売買代金 0 百万VND
(前日比 -100.00%)
売買代金(相対取引を含む) 79,521 百万VND
(前日比 -79.72%)
HNX30 195.62 +0.55 +0.28%
LARGE 161.32 -0.58 -0.36%
MID/SMALL 153.60 +0.10 +0.07%
VNX Allshare 1,348.93 -2.96 -0.21%
前日終値 105.79 (05/17) 
始値
高値
安値
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) N/A N/A 0
金額 (百万VND) 0 0 0
産業トレンド
-0.20 +0.56 +0.13 -0.01 +0.02 -0.18
+0.09 +0.41 +0.26 +0.21 +1.19 - -
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(2019/05/20 09:54VNT)
▼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 10.7 10.5 10.7 10.7 10.4 -200 -1.87% 66,300 699 150,937 7.05 4.12 - -
ACB 29.2 29.2 29.3 29.4 29.1 0 0.00% 60,590 1,769 36,417,222 1,701.74 6.41 - -
ACM 0.6 0.6 0.6 0.6 0.5 0 0.00% 1,600 1 30,600 1.43 - - -
ADC 14.5 14.5 0 0 0 0 0.00% - - 44,370 2.07 4.23 - -
ALT 11.3 11.3 0 0 0 0 0.00% - - 64,825 3.03 8.64 - -
ALV 2.7 2.7 0 0 0 0 0.00% - - 15,276 0.71 - - -
AMC 20.5 20.5 0 0 0 0 0.00% - - 58,425 2.73 5.61 - -
AME 8.1 8.1 0 0 0 0 0.00% - - 97,200 4.54 6.33 - -
AMV 32.5 33 32.5 33 32.5 +500 +1.54% 1,700 56 894,820 41.81 3.65 - -
API 24.8 24.8 0 0 0 0 0.00% - - 877,920 41.02 14.25 - -
APP 5.1 5.1 0 0 0 0 0.00% 5 0 23,624 1.10 - - -
APS 3 3 0 0 0 0 0.00% - - 117,000 5.47 52.38 - -
ARM 70.3 70.3 0 0 0 0 0.00% - - 182,270 8.52 28.89 - -
ART 2.7 2.7 2.7 2.8 2.7 0 0.00% 221,290 598 261,691 12.23 3.09 - -
ASA 0.7 0.7 0 0 0 0 0.00% - - 7,000 0.33 - - -
ATS 25.6 25.6 0 0 0 0 0.00% - - 89,600 4.19 160.42 - -
BAX 38.2 38.2 0 0 0 0 0.00% - - 313,240 14.64 5.28 - -
BBS 10.3 11.3 11.3 11.3 11.3 +1,000 +9.71% 100 1 67,800 3.17 10.96 - -
BCC 8.7 8.9 8.7 8.9 8.7 +200 +2.30% 115,660 1,020 979,089 45.75 8.14 - -
BDB 9.9 9.9 0 0 0 0 0.00% - - 11,152 0.52 13.23 - -
BED 51 51 0 0 0 0 0.00% - - 153,000 7.15 5.47 - -
BII 1 1 1 1 1 0 0.00% 11,500 12 57,680 2.70 61.11 - -
BKC 6.2 6.2 0 0 0 0 0.00% - - 72,774 3.40 - - -
BLF 2.9 2.9 0 0 0 0 0.00% - - 30,450 1.42 - - -
BPC 14.5 14.5 0 0 0 0 0.00% - - 55,100 2.57 11.11 - -
BSC 15.5 15.5 0 0 0 0 0.00% - - 48,837 2.28 46.68 - -
BST 50.1 50.1 0 0 0 0 0.00% - - 55,110 2.58 39.53 - -
BTS 4.7 4.7 0 0 0 0 0.00% - - 563,820 26.35 9.56 - -
BTW 18.5 18.5 0 0 0 0 0.00% - - 173,160 8.09 6.66 - -
BVS 12.3 12.3 0 0 0 0 0.00% - - 888,290 41.51 8.56 - -
BXH 15 15 0 0 0 0 0.00% - - 45,181 2.11 12.93 - -
C69 8.8 9.6 9.6 9.6 9.6 +800 +9.09% 74,300 713 96,000 4.49 13.25 - -
C92 8.2 8.2 0 0 0 0 0.00% - - 43,566 2.04 116.09 - -
CAG 117.8 117.8 0 0 0 0 0.00% - - 1,625,640 75.96 511.13 - -
CAN 46.2 46.2 0 0 0 0 0.00% - - 231,000 10.79 161.21 - -
CAP 40.6 40.2 40.2 40.2 40 -400 -0.99% 1,000 40 191,356 8.94 6.98 - -
CDN 19 19 17.9 19 17.9 0 0.00% 600 11 1,881,000 87.90 12.25 - -
CEO 12 11.9 11.9 11.9 11.9 -100 -0.83% 1,000 12 1,837,407 85.86 7.36 - -
CET 3.9 3.9 0 0 0 0 0.00% - - 23,595 1.10 3.35 - -
CIA 17.5 17.5 17.5 17.5 17.5 0 0.00% 1,300 23 194,250 9.08 11.15 - -
CJC 21 21 0 0 0 0 0.00% - - 84,000 3.93 154.19 - -
CKV 15.8 15.8 0 0 0 0 0.00% - - 63,390 2.96 12.44 - -
CLH 16.1 16.1 0 0 0 0 0.00% - - 161,000 7.52 5.14 - -
CLM 13.1 13.1 0 0 0 0 0.00% - - 144,100 6.73 8.48 - -
CMC 3.2 3.2 0 0 0 0 0.00% - - 14,595 0.68 - - -
CMI 0.6 0.6 0 0 0 0 0.00% - - 9,600 0.45 - - -
CMS 5.3 5 5 5 5 -300 -5.66% 5,100 26 86,000 4.02 93.89 - -
CPC 29.4 29.4 0 0 0 0 0.00% - - 119,995 5.61 9.03 - -
CSC 16 16.8 16.8 16.8 16.8 +800 +5.00% 100 2 336,000 15.70 2.26 - -
CT6 4.1 4.1 0 0 0 0 0.00% - - 25,034 1.17 - - -
CTA 0.5 0.5 0 0 0 0 0.00% - - 4,771 0.22 - - -
CTB 37.2 37.2 0 0 0 0 0.00% - - 319,920 14.95 11.31 - -
CTC 3.8 3.8 0 0 0 0 0.00% - - 33,440 1.56 44.56 - -
CTP 3.7 3.6 3.6 3.6 3.6 -100 -2.70% 7,500 27 43,560 2.04 3.34 - -
CTT 7.7 7.7 0 0 0 0 0.00% - - 36,170 1.69 5.12 - -
CTX 23 22 22 22 22 -1,000 -4.35% 1,800 40 579,784 27.09 32.79 - -
CVN 17.1 16.3 16.4 16.8 16.3 -800 -4.68% 1,800 30 134,475 6.28 4.68 - -
CX8 9.5 9.5 0 0 0 0 0.00% - - 20,980 0.98 16.29 - -
D11 13.7 13.7 0 0 0 0 0.00% - - 89,762 4.19 6.14 - -
DAD 16.7 16.7 0 0 0 0 0.00% - - 77,809 3.64 5.94 - -
DAE 17.4 17.4 0 0 0 0 0.00% - - 26,077 1.22 5.47 - -
DBC 21.1 21 21 21.3 21 -100 -0.47% 1,481 31 1,739,188 81.27 4.72 - -
DBT 11.3 11.3 11.3 11.3 11.3 0 0.00% 100 1 139,154 6.50 6.40 - -
DC2 6.7 6.7 0 0 0 0 0.00% - - 16,884 0.79 - - -
DC4 8.5 8.5 8.5 8.5 8.5 0 0.00% 100 1 93,500 4.37 8.26 - -
DCS 0.5 0.5 0.5 0.6 0.5 0 0.00% 204,533 102 30,155 1.41 26.60 - -
DDG 21.9 22 21.9 22 21.9 +100 +0.46% 6,700 147 264,000 12.34 - - -
DGC 31.5 31.3 31.3 31.3 31.3 -200 -0.63% 230 7 3,374,232 157.67 4.10 - -
DHP 10.6 10.6 0 0 0 0 0.00% - - 100,617 4.70 6.13 - -
DHT 33.7 33.7 0 0 0 0 0.00% - - 635,018 29.67 7.72 - -
DID 4.9 4.9 0 0 0 0 0.00% - - 39,200 1.83 5.55 - -
DIH 18.8 18.8 0 0 0 0 0.00% - - 111,113 5.19 46.44 - -
DL1 33.8 33.8 0 0 0 0 0.00% - - 3,419,795 159.80 192.88 - -
DLR 9 9 0 0 0 0 0.00% - - 40,500 1.89 - - -
DNC 23.8 23.8 0 0 0 0 0.00% - - 97,826 4.57 5.99 - -
DNM 12 12 0 0 0 0 0.00% - - 52,531 2.45 12.91 - -
DNP 14.5 15 15 15 15 +500 +3.45% 5,000 75 1,320,128 61.69 28.13 - -
DNY 3.6 3.6 0 0 0 0 0.00% - - 97,198 4.54 - - -
DP3 67.6 68 68 68 68 +400 +0.59% 100 7 462,400 21.61 5.65 - -
DPC 50.8 50.8 0 0 0 0 0.00% - - 113,654 5.31 48.17 - -
DPS 0.6 0.6 0.6 0.6 0.6 0 0.00% 6,105 4 18,651 0.87 - - -
DS3 4 4 4 4 4 0 0.00% 30,000 120 42,679 1.99 7.76 - -
DST 1.4 1.3 1.3 1.3 1.3 -100 -7.14% 144,700 188 41,885 1.96 - - -
DTD 12.5 12.6 12.5 12.6 12.4 +100 +0.80% 40,900 513 277,200 12.95 8.93 - -
DXP 11.5 11.5 0 0 0 0 0.00% - - 298,851 13.96 8.72 - -
DZM 3.5 3.5 0 0 0 0 0.00% - - 18,886 0.88 - - -
EBS 10 10 0 0 0 0 0.00% - - 99,656 4.66 9.79 - -
ECI 13.8 13.8 0 0 0 0 0.00% - - 24,288 1.13 7.24 - -
EID 12.5 12.8 12.8 12.8 12.8 +300 +2.40% 100 1 192,000 8.97 4.53 - -
FDT 40.1 40.1 0 0 0 0 0.00% - - 122,485 5.72 13.87 - -
FID 1 1 1 1 1 0 0.00% 100 0 23,540 1.10 - - -
GDW 18.4 18.4 0 0 0 0 0.00% - - 174,800 8.17 - - -
GKM 15.5 15.5 15.5 15.5 15.4 0 0.00% 6,400 99 219,713 10.27 55.80 - -
GLT 34.4 34.4 0 0 0 0 0.00% - - 279,717 13.07 12.35 - -
GMX 24 24 0 0 0 0 0.00% - - 127,547 5.96 6.02 - -
HAD 29.7 29.7 0 0 0 0 0.00% - - 118,800 5.55 13.30 - -
HAT 37 37 0 0 0 0 0.00% - - 115,551 5.40 3.89 - -
HBE 8.2 8.2 0 0 0 0 0.00% - - 18,295 0.85 11.88 - -
HBS 4.1 4.1 0 0 0 0 0.00% - - 135,300 6.32 39.41 - -
HCC 14.8 14.8 0 0 0 0 0.00% - - 96,474 4.51 5.35 - -
HCT 23.4 23.4 0 0 0 0 0.00% - - 47,183 2.20 21.47 - -
HDA 11.7 11.7 11.7 11.7 11.6 0 0.00% 52,500 613 134,550 6.29 7.20 - -
HEV 10.7 10.7 0 0 0 0 0.00% - - 10,700 0.50 14.01 - -
HGM 41.3 41.3 0 0 0 0 0.00% - - 492,326 23.01 17.98 - -
HHC 118.8 118.8 0 0 0 0 0.00% - - 1,951,290 91.18 48.06 - -
HHG 1.7 1.7 0 0 0 0 0.00% - - 59,324 2.77 - - -
HHP 17.3 17.3 17.1 17.3 17 0 0.00% 25,500 437 173,000 8.08 19.95 - -
HJS 26.4 26.4 0 0 0 0 0.00% - - 554,397 25.91 12.04 - -
HKB 0.8 0.8 0.8 0.8 0.8 0 0.00% 2,000 2 41,280 1.93 - - -
HKT 2.8 2.8 0 0 0 0 0.00% - - 17,178 0.80 - - -
HLC 7 7 0 0 0 0 0.00% - - 177,906 8.31 2.65 - -
HLD 15.2 15.2 0 0 0 0 0.00% - - 304,000 14.21 4.19 - -
HLY 21 21 0 0 0 0 0.00% - - 20,998 0.98 - - -
HMH 11 11 0 0 0 0 0.00% - - 141,993 6.64 11.85 - -
HNM 3.6 3.6 0 0 0 0 0.00% - - 72,000 3.36 58.30 - -
HOM 3.6 3.6 0 0 0 0 0.00% - - 249,223 11.65 11.13 - -
HPM 11.9 11.9 0 0 0 0 0.00% - - 45,220 2.11 9.30 - -
HST 6.2 6.2 0 0 0 0 0.00% - - 9,228 0.43 20.74 - -
HTC 29 29 0 0 0 0 0.00% - - 319,000 14.91 8.01 - -
HTP 7.2 7.2 0 0 0 0 0.00% - - 11,848 0.55 59.21 - -
HUT 3.4 3.5 3.4 3.5 3.4 +100 +2.94% 271,775 934 940,212 43.94 15.42 - -
HVA 1.7 1.7 0 0 0 0 0.00% - - 9,605 0.45 - - -
HVT 48 48 0 0 0 0 0.00% - - 527,427 24.65 6.26 - -
ICG 9 9 0 0 0 0 0.00% - - 180,000 8.41 3.40 - -
IDJ 3.7 3.7 3.7 3.8 3.7 0 0.00% 48,100 178 120,620 5.64 2.38 - -
IDV 30.5 30.5 0 0 0 0 0.00% - - 443,023 20.70 5.73 - -
INC 7.9 7.9 0 0 0 0 0.00% - - 15,800 0.74 8.07 - -
INN 34.8 34 34 34 34 -800 -2.30% 2,000 68 587,520 27.45 6.40 - -
ITQ 2.9 2.9 0 0 0 0 0.00% - - 69,146 3.23 11.95 - -
IVS 9.4 9.8 9.8 9.8 9.8 +400 +4.26% 100 1 333,200 15.57 135.59 - -
KDM 3.6 3.9 3.8 3.9 3.8 +300 +8.33% 2,000 8 27,690 1.29 8.62 - -
KHB 1 1 0 0 0 0 0.00% - - 29,075 1.36 - - -
KHS 12.4 12.4 0 0 0 0 0.00% - - 132,680 6.20 4.68 - -
KKC 9 9 9 9 9 0 0.00% 2,100 19 42,231 1.97 - - -
KLF 1.6 1.6 1.6 1.7 1.6 0 0.00% 96,000 154 264,564 12.36 21.09 - -
KMT 5.6 5.6 0 0 0 0 0.00% - - 55,141 2.58 8.31 - -
KSD 6 6 0 0 0 0 0.00% - - 72,000 3.36 19.16 - -
KSK 0.3 0.3 0 0 0 0 0.00% - - 7,166 0.33 - - -
KSQ 1.9 1.9 0 0 0 0 0.00% - - 57,000 2.66 11.59 - -
KST 16.9 16.9 0 0 0 0 0.00% - - 50,633 2.37 9.20 - -
KTS 17 17 0 0 0 0 0.00% - - 86,190 4.03 8.52 - -
KTT 5.5 5.5 0 0 0 0 0.00% - - 16,253 0.76 61.89 - -
KVC 1.3 1.3 1.2 1.3 1.2 0 0.00% 9,000 12 64,350 3.01 4.87 - -
L14 41.4 40.5 41 41 40.5 -900 -2.17% 11,800 480 607,459 28.39 6.34 - -
L18 9 9 0 0 0 0 0.00% - - 72,900 3.41 30 - -
L35 11 9.9 9.9 9.9 9.9 -1,100 -10.00% 1,000 10 32,325 1.51 27.82 - -
L43 3 3 0 0 0 0 0.00% - - 10,500 0.49 - - -
L61 20.3 20.3 0 0 0 0 0.00% - - 153,797 7.19 26.48 - -
L62 5.6 5.6 0 0 0 0 0.00% - - 46,470 2.17 36.12 - -
LAS 8.3 8.4 8.6 8.6 8.4 +100 +1.20% 2,200 19 947,994 44.30 9.62 - -
LBE 16 16 0 0 0 0 0.00% - - 17,534 0.82 10.66 - -
LCD 7.5 7.5 0 0 0 0 0.00% - - 11,250 0.53 6.80 - -
LCS 2.7 2.6 2.6 2.6 2.6 -100 -3.70% 100 0 19,760 0.92 22.77 - -
LDP 25.8 25.8 0 0 0 0 0.00% - - 202,012 9.44 - - -
LHC 62.5 62.5 0 0 0 0 0.00% - - 225,000 10.51 4.68 - -
LIG 5.3 5.4 5.3 5.4 5.3 +100 +1.89% 9,700 51 230,764 10.78 26.84 - -
LM7 3.5 3.5 0 0 0 0 0.00% - - 17,500 0.82 85.32 - -
LO5 3.6 3.6 0 0 0 0 0.00% - - 18,539 0.87 583.37 - -
LTC 2 2 2 2 2 0 0.00% 100 0 9,172 0.43 - - -
LUT 2.6 2.6 0 0 0 0 0.00% - - 38,896 1.82 34.53 - -
MAC 7.2 7.2 0 0 0 0 0.00% - - 109,006 5.09 8.72 - -
MAS 47 47 0 0 0 0 0.00% - - 200,581 9.37 13.19 - -
MBG 6 6.3 6.3 6.3 6.1 +300 +5.00% 3,001 19 263,592 12.32 10.42 - -
MBS 16 16 16 16 16 0 0.00% 100 2 1,953,872 91.30 11.86 - -
MCC 10.8 10.8 0 0 0 0 0.00% - - 53,850 2.52 11.44 - -
MCF 11.2 11.2 0 0 0 0 0.00% - - 120,712 5.64 10.97 - -
MCO 1.6 1.6 1.6 1.6 1.6 0 0.00% 100 0 6,566 0.31 222.28 - -
MDC 8.4 8.4 0 0 0 0 0.00% - - 179,914 8.41 8.40 - -
MEC 1.9 1.9 0 0 0 0 0.00% - - 15,872 0.74 - - -
MEL 8.7 8.7 0 0 0 0 0.00% - - 130,500 6.10 13.56 - -
MHL 4.7 4.7 0 0 0 0 0.00% - - 24,857 1.16 6.64 - -
MIM 12.5 12.5 0 0 0 0 0.00% - - 42,623 1.99 122.83 - -
MKV 11.9 11.9 0 0 0 0 0.00% - - 59,500 2.78 155.75 - -
MPT 3 3 3 3 2.9 0 0.00% 102,900 303 46,656 2.18 1.71 - -
MSC 17.5 17.5 0 0 0 0 0.00% - - 393,750 18.40 - - -
MST 4.6 4.4 4.5 4.6 4.4 -200 -4.35% 104,400 461 90,278 4.22 11.37 - -
NAG 5.3 5.3 0 0 0 0 0.00% - - 78,703 3.68 7.62 - -
NAP 10.1 10.1 0 0 0 0 0.00% - - 217,324 10.16 16.12 - -
NBC 7.2 7.2 7.3 7.3 7.2 0 0.00% 17,000 123 266,394 12.45 3.81 - -
NBP 12.6 12.6 0 0 0 0 0.00% - - 162,105 7.58 5.24 - -
NBW 17.4 17.4 0 0 0 0 0.00% - - 189,660 8.86 15.88 - -
NDF 1.4 1.4 0 0 0 0 0.00% - - 10,995 0.51 - - -
NDN 14.9 14.8 14.8 15 14.5 -100 -0.67% 233,100 3,452 657,599 30.73 8.12 - -
NDX 12.3 12.3 12.3 12.3 12.3 0 0.00% 1,500 18 69,957 3.27 5.45 - -
NET 25.5 25.5 0 0 0 0 0.00% - - 571,159 26.69 9.77 - -
NFC 5 5 0 0 0 0 0.00% - - 78,656 3.68 4.08 - -
NGC 6.8 6.8 0 0 0 0 0.00% - - 15,639 0.73 3.88 - -
NHA 7.1 7.1 0 0 0 0 0.00% - - 106,866 4.99 3.81 - -
NHC 34.4 34.4 0 0 0 0 0.00% - - 104,629 4.89 9.68 - -
NHP 0.6 0.6 0.6 0.7 0.6 0 0.00% 45,300 27 16,546 0.77 - - -
NRC 26 26.3 25.5 26.3 25.5 +300 +1.15% 21,100 550 315,600 14.75 4.95 - -
NSH 2.7 2.7 0 0 0 0 0.00% - - 55,872 2.61 - - -
NST 13.9 13.9 0 0 0 0 0.00% - - 155,708 7.28 11.44 - -
NTP 34 34 34 34 34 0 0.00% 410 14 3,034,170 141.78 8.36 - -
NVB 8.7 8.7 8.7 8.7 8.7 0 0.00% 100 1 2,589,725 121.02 66.19 - -
OCH 7.5 7.5 7.5 7.5 7.5 0 0.00% 200 2 1,500,000 70.09 62.44 - -
ONE 4.7 4.7 0 0 0 0 0.00% - - 37,413 1.75 4.78 - -
PBP 12 12 0 0 0 0 0.00% - - 54,852 2.56 5.71 - -
PCE 9.5 9.5 0 0 0 0 0.00% - - 95,000 4.44 6.53 - -
PCG 13.9 13.9 0 0 0 0 0.00% - - 262,293 12.26 - - -
PCN 8.6 8.6 0 0 0 0 0.00% - - 33,751 1.58 - - -
PCT 6.7 6.7 0 0 0 0 0.00% - - 154,100 7.20 10.53 - -
PDB 9.9 9.9 0 0 0 0 0.00% - - 88,209 4.12 5.65 - -
PDC 5.6 5.6 0 0 0 0 0.00% - - 84,000 3.93 - - -
PEN 7.9 7.9 0 0 0 0 0.00% - - 39,500 1.85 4.58 - -
PGS 34.9 34 34 34 34 -900 -2.58% 1,900 65 1,699,959 79.44 15.90 - -
PGT 7.4 7.4 0 0 0 0 0.00% - - 65,546 3.06 21.39 - -
PHN 20.5 20.5 0 0 0 0 0.00% - - 148,705 6.95 9.05 - -
PHP 11 11 0 0 0 0 0.00% - - 3,596,560 168.06 9.15 - -
PIC 12.7 13 13 13 13 +300 +2.36% 100 1 394,044 18.41 16.40 - -
PJC 31 31 0 0 0 0 0.00% - - 181,708 8.49 8.16 - -
PLC 16.3 16.5 16.5 16.5 16.5 +200 +1.23% 200 3 1,333,160 62.30 8.23 - -
PMB 7.2 7.2 0 0 0 0 0.00% - - 86,400 4.04 8.87 - -
PMC 61.6 61.9 55.5 61.9 55.5 +300 +0.49% 200 12 577,686 26.99 7.98 - -
PMP 13.5 13.5 0 0 0 0 0.00% - - 56,700 2.65 8.31 - -
PMS 14.3 14.3 0 0 0 0 0.00% - - 102,985 4.81 8.14 - -
POT 16 16 0 0 0 0 0.00% - - 310,880 14.53 9.67 - -
PPE 10.4 10.4 0 0 0 0 0.00% - - 20,800 0.97 7.41 - -
PPP 12.5 13.6 13.6 13.6 13.6 +1,100 +8.80% 100 1 108,800 5.08 16.47 - -
PPS 6.8 6.8 6.8 6.8 6.8 0 0.00% 1,000 7 102,000 4.77 6.68 - -
PPY 13.6 13.6 0 0 0 0 0.00% - - 112,064 5.24 6.94 - -
PRC 11.1 11.1 0 0 0 0 0.00% - - 13,320 0.62 23.93 - -
PSC 16 17.6 17.6 17.6 17.6 +1,600 +10.00% 100 2 126,720 5.92 7.64 - -
PSD 13.5 13.5 0 0 0 0 0.00% - - 344,474 16.10 5.14 - -
PSE 7.6 8.2 8.2 8.2 8.2 +600 +7.89% 100 1 102,500 4.79 8.54 - -
PSI 3 3 0 0 0 0 0.00% - - 179,524 8.39 33.71 - -
PSW 6.2 6.2 0 0 0 0 0.00% - - 105,400 4.93 11.12 - -
PTD 17.5 17.5 0 0 0 0 0.00% - - 56,000 2.62 4.61 - -
PTI 17.2 17.2 17.2 17.2 17.2 0 0.00% 100 2 1,382,806 64.62 50.51 - -
PTS 5.8 5.8 0 0 0 0 0.00% - - 32,294 1.51 5.45 - -
PV2 3.2 3.2 0 0 0 0 0.00% - - 117,980 5.51 10.29 - -
PVB 20.1 20.2 20.3 20.3 20.1 +100 +0.50% 64,800 1,308 436,320 20.39 - - -
PVC 7.4 7.4 7.4 7.4 7.4 0 0.00% 49,410 366 370,000 17.29 17.49 - -
PVE 3.3 3.3 0 0 0 0 0.00% - - 82,500 3.86 12.35 - -
PVG 8.2 8.3 8.3 8.3 8.3 +100 +1.22% 10,200 85 230,075 10.75 15.86 - -
PVI 38 38.2 38 41.5 38 +200 +0.53% 41,300 1,617 8,828,363 412.54 14.27 - -
PVL 1.8 1.7 1.7 1.7 1.7 -100 -5.56% 1,200 2 85,000 3.97 2.68 - -
PVS 24.4 24.6 24.5 24.7 24.4 +200 +0.82% 551,311 13,548 11,757,971 549.44 9.67 - -
PVV 0.5 0.5 0.6 0.6 0.6 +100 +20.00% 100 0 18,000 0.84 - - -
PVX 1.2 1.3 1.3 1.3 1.2 +100 +8.33% 246,500 296 519,996 24.30 - - -
QHD 17.6 17.6 0 0 0 0 0.00% - - 97,235 4.54 92.49 - -
QNC 3.6 3.6 0 0 0 0 0.00% - - 133,607 6.24 2.92 - -
QST 11.1 11.1 0 0 0 0 0.00% - - 17,982 0.84 4.93 - -
QTC 18.5 18.5 0 0 0 0 0.00% - - 49,950 2.33 5.75 - -
RCL 20.9 22.9 22.9 22.9 22.9 +2,000 +9.57% 100 2 173,109 8.09 14.27 - -
S55 23.9 23.9 0 0 0 0 0.00% - - 239,000 11.17 4.77 - -
S74 4.8 4.8 0 0 0 0 0.00% - - 31,104 1.45 - - -
S99 7.5 7.5 0 0 0 0 0.00% - - 305,930 14.30 5.38 - -
SAF 55.8 55.8 0 0 0 0 0.00% - - 441,833 20.65 10.78 - -
SCJ 2.7 2.9 2.5 2.9 2.5 +200 +7.41% 62,136 164 109,733 5.13 20.55 - -
SCL 3.5 3.5 3.5 3.5 3.5 0 0.00% 1,500 5 48,615 2.27 - - -
SD2 5.8 5.8 0 0 0 0 0.00% - - 83,657 3.91 102.38 - -
SD4 6.4 6.4 0 0 0 0 0.00% - - 65,920 3.08 4.45 - -
SD5 6.1 6.1 0 0 0 0 0.00% - - 158,599 7.41 9.60 - -
SD6 3.4 3.4 0 0 0 0 0.00% - - 118,223 5.52 13.21 - -
SD9 6.3 6.3 0 0 0 0 0.00% - - 215,674 10.08 7.48 - -
SDA 2.7 2.7 0 0 0 0 0.00% - - 70,756 3.31 - - -
SDC 11.7 11.7 0 0 0 0 0.00% - - 30,533 1.43 8.75 - -
SDD 3.2 3.2 3.2 3.2 3.2 0 0.00% 4,200 13 51,223 2.39 - - -
SDG 23.8 23.8 0 0 0 0 0.00% - - 161,840 7.56 4.46 - -
SDN 28.5 28.5 0 0 0 0 0.00% - - 43,269 2.02 6.04 - -
SDT 4.1 4.1 0 0 0 0 0.00% - - 175,202 8.19 24.05 - -
SDU 8.8 8.8 0 0 0 0 0.00% - - 176,000 8.22 189.05 - -
SEB 29.1 29.1 0 0 0 0 0.00% - - 931,199 43.51 10.74 - -
SED 16.8 16.8 0 0 0 0 0.00% - - 168,000 7.85 4.60 - -
SFN 29 29 0 0 0 0 0.00% - - 83,060 3.88 17.69 - -
SGC 110 110 0 0 0 0 0.00% - - 786,234 36.74 29.96 - -
SGD 11 11 0 0 0 0 0.00% - - 44,473 2.08 9.22 - -
SGH 57 57 0 0 0 0 0.00% - - 704,754 32.93 38.20 - -
SGO 0.8 0.8 0 0 0 0 0.00% - - 16,000 0.75 - - -
SHB 7.3 7.4 7.4 7.4 7.3 +100 +1.37% 83,730 612 8,903,087 416.03 4.94 - -
SHE 13.6 13.6 0 0 0 0 0.00% - - 68,000 3.18 4.22 - -
SHN 9.1 8.9 8.9 8.9 8.9 -200 -2.20% 6,000 53 1,098,581 51.34 61.21 - -
SHS 12.1 12.1 12 12.1 12 0 0.00% 142,500 1,722 1,275,288 59.59 5.41 - -
SIC 9.8 9.8 0 0 0 0 0.00% - - 195,995 9.16 4.85 - -
SJ1 20.7 20.7 0 0 0 0 0.00% - - 412,055 19.25 14.60 - -
SJC 2.3 2.3 0 0 0 0 0.00% - - 15,950 0.75 - - -
SJE 27 27 0 0 0 0 0.00% - - 311,934 14.58 15.72 - -
SLS 39.5 39.5 0 0 0 0 0.00% - - 386,782 18.07 6.80 - -
SMN 10 10 0 0 0 0 0.00% - - 44,050 2.06 5.21 - -
SMT 35 35 0 0 0 0 0.00% - - 191,360 8.94 65.23 - -
SPI 0.9 1 0.9 1 0.9 +100 +11.11% 6,300 6 16,815 0.79 153.25 - -
SPP 3.7 3.7 3.7 3.8 3.7 0 0.00% 2,200 8 92,944 4.34 3.84 - -
SRA 14.3 14 12.9 14.5 12.9 -300 -2.10% 968,670 13,037 28,000 1.31 0.58 - -
SSM 6.1 6.1 0 0 0 0 0.00% - - 30,180 1.41 - - -
STC 16 16 16 16 16 0 0.00% 100 2 90,648 4.24 5.56 - -
STP 7.7 7.7 0 0 0 0 0.00% - - 61,770 2.89 14.91 - -
SVN 1.1 1.1 0 0 0 0 0.00% - - 23,100 1.08 36987.76 - -
TA9 8.2 8.2 0 0 0 0 0.00% - - 101,842 4.76 4.47 - -
TAR 30.7 30.5 30.5 30.6 30.5 -200 -0.65% 14,100 431 1,067,500 49.88 - - -
TBX 9 9 0 0 0 0 0.00% - - 13,593 0.64 26.69 - -
TC6 5.5 5.6 5.6 5.6 5.6 +100 +1.82% 49,700 278 181,978 8.50 7.38 - -
TCS 8.2 7.7 7.7 7.7 7.7 -500 -6.10% 282 2 206,720 9.66 3.83 - -
TDN 5.6 5.6 0 0 0 0 0.00% - - 164,859 7.70 2.60 - -
TDT 11.5 11.5 0 0 0 0 0.00% - - 92,173 4.31 3.87 - -
TET 31.6 31.6 0 0 0 0 0.00% - - 180,213 8.42 10.20 - -
TFC 5.5 5.7 5.7 5.7 5.7 +200 +3.64% 300 2 95,931 4.48 12.65 - -
THB 10.6 10.6 10.6 10.6 10.6 0 0.00% 200 2 121,100 5.66 20.03 - -
THS 9.7 9.7 0 0 0 0 0.00% - - 26,190 1.22 3.63 - -
THT 8.2 8.2 0 0 0 0 0.00% - - 201,466 9.41 2.52 - -
TIG 3.5 3.5 0 0 0 0 0.00% 25 0 289,276 13.52 4.93 - -
TJC 5.4 5.4 0 0 0 0 0.00% - - 46,440 2.17 - - -
TKC 22.1 22.8 22.8 22.8 22.8 +700 +3.17% 100 2 244,695 11.43 19.47 - -
TKU 9.5 9.5 0 0 0 0 0.00% - - 285,338 13.33 6.16 - -
TMB 11.2 11.2 0 0 0 0 0.00% - - 112,000 5.23 6.50 - -
TMC 13.1 13.1 0 0 0 0 0.00% - - 162,440 7.59 7.45 - -
TMX 11.9 11.9 0 0 0 0 0.00% - - 71,400 3.34 6.50 - -
TNG 22 22 22.1 22.2 22 0 0.00% 80,750 1,779 1,085,484 50.72 5.33 - -
TPH 10.6 10.6 0 0 0 0 0.00% - - 20,109 0.94 14.16 - -
TPP 11.5 11.5 0 0 0 0 0.00% - - 163,736 7.65 31.94 - -
TSB 8.3 8.3 0 0 0 0 0.00% - - 55,987 2.62 26.29 - -
TST 7.3 7.3 0 0 0 0 0.00% - - 35,040 1.64 21.35 - -
TTC 12.6 12.6 0 0 0 0 0.00% - - 74,851 3.50 4.65 - -
TTH 4.5 4.5 4.5 4.5 4.5 0 0.00% 12,800 58 134,550 6.29 2.06 - -
TTL 11.2 11.2 0 0 0 0 0.00% - - 468,761 21.90 511.19 - -
TTT 50.8 50.7 50.8 50.8 50.7 -100 -0.20% 500 25 231,710 10.83 4.60 - -
TTZ 8.2 8.3 8.3 8.3 8.3 +100 +1.22% 1,000 8 62,835 2.94 81.34 - -
TV2 154.2 154 154.2 155 153 -200 -0.13% 16,302 2,507 1,896,226 88.61 8.55 - -
TV3 37.1 37.1 0 0 0 0 0.00% - - 307,042 14.35 20.44 - -
TV4 17 17.2 17 17.2 17 +200 +1.18% 17,800 306 271,248 12.68 10.35 - -
TVC 12.9 13 12.9 13 12.9 +100 +0.78% 41,100 532 520,216 24.31 25.78 - -
TVD 5.7 5.7 0 0 0 0 0.00% - - 256,288 11.98 3.89 - -
TXM 7.2 7.2 0 0 0 0 0.00% - - 50,400 2.36 - - -
UNI 7.6 7.6 0 0 0 0 0.00% - - 116,402 5.44 - - -
V12 13.1 13.1 0 0 0 0 0.00% - - 76,216 3.56 9.53 - -
V21 8.9 8.9 0 0 0 0 0.00% - - 106,798 4.99 - - -
VAT 2.2 2.1 2.1 2.1 2.1 -100 -4.55% 100 0 9,544 0.45 - - -
VBC 19.8 19.8 0 0 0 0 0.00% - - 148,499 6.94 5.33 - -
VC1 14 14 0 0 0 0 0.00% - - 168,000 7.85 10.63 - -
VC2 16.9 16.9 0 0 0 0 0.00% - - 253,500 11.85 14.42 - -
VC3 23.3 23.3 21 23.5 21 0 0.00% 96,900 2,242 661,241 30.90 33.23 - -
VC6 9.5 9.5 0 0 0 0 0.00% - - 76,000 3.55 9.78 - -
VC7 7.9 7.8 7.9 7.9 7.8 -100 -1.27% 10,700 84 85,797 4.01 9.60 - -
VC9 10.5 10.5 0 0 0 0 0.00% - - 122,800 5.74 14.34 - -
VCC 9.5 10 10 10 10 +500 +5.26% 1,500 15 120,000 5.61 8.92 - -
VCG 25.8 26.2 25.9 26.3 25.9 +400 +1.55% 66,700 1,750 11,572,820 540.79 21.26 - -
VCM 26.4 26.4 0 0 0 0 0.00% - - 79,200 3.70 8.71 - -
VCR 16.3 17.9 17.6 17.9 17.4 +1,600 +9.82% 152,700 2,724 630,796 29.48 - - -
VCS 62.4 62.4 62.4 62.4 62.4 0 0.00% 7,530 470 9,784,320 457.21 8.47 - -
VDL 27 27 0 0 0 0 0.00% - - 395,743 18.49 21.08 - -
VE1 9.9 9.9 0 0 0 0 0.00% - - 58,720 2.74 - - -
VE2 11 11 0 0 0 0 0.00% - - 23,079 1.08 57.75 - -
VE3 5.8 5.8 0 0 0 0 0.00% - - 7,654 0.36 38.78 - -
VE4 9.9 9.9 0 0 0 0 0.00% - - 10,177 0.48 19.86 - -
VE8 9.1 9.1 0 0 0 0 0.00% - - 16,380 0.77 - - -
VE9 2.4 2.4 0 0 0 0 0.00% - - 30,057 1.40 16.94 - -
VGP 16.1 16.1 0 0 0 0 0.00% - - 125,997 5.89 24.14 - -
VGS 8.9 8.9 0 0 0 0 0.00% - - 334,637 15.64 9.37 - -
VHE 28.5 28.5 0 0 0 0 0.00% - - 25,080 1.17 - - -
VHL 35 35 0 0 0 0 0.00% - - 875,000 40.89 6.18 - -
VIE 10 10 0 0 0 0 0.00% - - 15,612 0.73 46.27 - -
VIG 1.4 1.3 1.3 1.3 1.3 -100 -7.14% 100 0 44,373 2.07 - - -
VIT 14.9 14.9 0 0 0 0 0.00% - - 290,545 13.58 5.29 - -
VIX 8.5 8.5 8.5 8.5 8.5 0 0.00% 1,000 9 688,199 32.16 3.47 - -
VKC 4.4 4.5 4.5 4.5 4.5 +100 +2.27% 100 0 90,000 4.21 6.56 - -
VLA 21 21 0 0 0 0 0.00% - - 22,680 1.06 23.89 - -
VMC 15 15 15 15 15 0 0.00% 300 5 300,000 14.02 3.55 - -
VMI 0.7 0.7 0 0 0 0 0.00% - - 7,665 0.36 - - -
VMS 8.6 9.4 9.4 9.4 9.4 +800 +9.30% 100 1 84,600 3.95 15.03 - -
VNC 41.2 41.2 0 0 0 0 0.00% - - 432,582 20.21 12.42 - -
VNF 20.8 22.8 22.8 22.8 22.8 +2,000 +9.62% 1,000 23 190,637 8.91 5.09 - -
VNR 21.1 21.1 0 0 0 0 0.00% - - 2,765,702 129.24 9.05 - -
VNT 32 33 33 33 33 +1,000 +3.13% 1,200 40 392,489 18.34 40.32 - -
VSA 18.7 18.7 0 0 0 0 0.00% - - 263,604 12.32 4.87 - -
VSM 10.4 10.4 0 0 0 0 0.00% - - 31,720 1.48 5.02 - -
VTC 7 6.8 6.8 6.8 6.8 -200 -2.86% 100 1 30,798 1.44 8.49 - -
VTH 9.5 9.5 0 0 0 0 0.00% - - 47,500 2.22 - - -
VTJ 6.3 6.3 0 0 0 0 0.00% - - 71,820 3.36 28.98 - -
VTL 30 30 0 0 0 0 0.00% - - 151,800 7.09 11.24 - -
VTS 20.6 22.6 22.6 22.6 22.6 +2,000 +9.71% 100 2 45,200 2.11 - - -
VTV 8.5 8.5 0 0 0 0 0.00% - - 265,199 12.39 9.98 - -
VXB 10 10 0 0 0 0 0.00% - - 40,490 1.89 17 - -
WCS 165 165 0 0 0 0 0.00% - - 412,500 19.28 6.12 - -
WSS 3 3 3 3 3 0 0.00% 100 0 150,900 7.05 - - -
X20 9.6 9.6 0 0 0 0 0.00% - - 165,600 7.74 6.63 - -
合計 187,222,548 8,748.72 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)。