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

2019/06/17 11:30VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		103.50
+0.04/+0.04%
売買高 0 株
（前日比 -100.00%）
売買高（相対取引を含む） 13,392,309 株
（前日比 -62.60%）
値上がり銘柄数 39
値下がり銘柄数 59
変わらず銘柄数 268
総銘柄数 366
売買代金 0 百万VND
（前日比 -100.00%）
売買代金（相対取引を含む） 163,250 百万VND
（前日比 -52.36%）
HNX30 188.39 +0.12 +0.06%
LARGE 157.07 -0.13 -0.08%
MID/SMALL 153.23 +0.28 +0.18%
VNX Allshare 1,307.36 +1.79 +0.15%
前日終値 103.46 (06/14) 
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
-0.86 +0.20 -1.19 -0.38 +0.89 -0.01
+0.40 -0.06 +0.16 -0.18 -0.45 - -
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（2019/06/17 11:30VNT）
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 10 10 10 10 0 0.00% 41,705 417 143,750 6.78 3.85 - -
ACB 28.7 28.7 28.7 28.8 28.6 0 0.00% 563,304 16,174 35,793,639 1,688.38 6.30 - -
ACM 0.5 0.6 0.6 0.6 0.6 +100 +20.00% 1,200 1 30,600 1.44 - - -
ADC 15.3 15.5 15.5 15.5 15.5 +200 +1.31% 500 8 47,430 2.24 4.46 - -
ALT 9.8 9.8 0 0 0 0 0.00% - - 56,220 2.65 7.49 - -
AMC 21.9 21.9 0 0 0 0 0.00% - - 62,415 2.94 6 - -
AME 8.1 8.1 0 0 0 0 0.00% - - 97,200 4.58 6.33 - -
AMV 30.4 29.3 30 30 29.3 -1,100 -3.62% 13,300 392 794,491 37.48 3.41 - -
API 24.6 22.9 24 24 22.9 -1,700 -6.91% 200 5 810,660 38.24 14.14 - -
APP 5.1 5.1 0 0 0 0 0.00% - - 23,624 1.11 - - -
APS 2.8 2.8 0 0 0 0 0.00% - - 109,200 5.15 48.89 - -
ARM 46.8 46.8 0 0 0 0 0.00% 90 4 121,340 5.72 19.23 - -
ART 2.6 2.6 2.7 2.7 2.6 0 0.00% 500,100 1,300 251,999 11.89 2.98 - -
ATS 22.7 20.7 20.7 20.7 20.7 -2,000 -8.81% 100 2 72,450 3.42 142.24 - -
BAX 62.5 62 63 64.5 62 -500 -0.80% 6,400 398 508,400 23.98 8.65 - -
BBS 10.2 10.2 0 0 0 0 0.00% - - 61,200 2.89 10.85 - -
BCC 8.1 8.1 8 8.1 8 0 0.00% 10,740 86 891,081 42.03 7.58 - -
BDB 9.9 9.9 0 0 0 0 0.00% - - 11,152 0.53 13.23 - -
BED 51 51 0 0 0 0 0.00% - - 153,000 7.22 5.47 - -
BII 0.9 0.9 1 1 0.9 0 0.00% 158,000 142 51,912 2.45 55 - -
BKC 5.8 5.8 0 0 0 0 0.00% - - 68,079 3.21 - - -
BLF 2.1 2.1 0 0 0 0 0.00% - - 22,050 1.04 - - -
BPC 17 17 0 0 0 0 0.00% - - 64,600 3.05 13.03 - -
BSC 15.5 15.5 0 0 0 0 0.00% - - 48,837 2.30 46.68 - -
BST 50.1 50.1 0 0 0 0 0.00% - - 55,110 2.60 39.53 - -
BTS 4.5 4.5 0 0 0 0 0.00% - - 539,828 25.46 9.16 - -
BTW 21.3 21.3 0 0 0 0 0.00% - - 199,368 9.40 7.66 - -
BVS 11.6 11.3 11.6 11.6 11.3 -300 -2.59% 2,300 26 816,072 38.49 8.07 - -
BXH 14 14 0 0 0 0 0.00% - - 42,169 1.99 12.06 - -
C69 11.3 12.4 11.3 12.4 11.3 +1,100 +9.73% 20,000 248 124,000 5.85 17.01 - -
C92 8.2 8.2 0 0 0 0 0.00% - - 43,566 2.05 116.09 - -
CAG 117.6 117.6 0 0 0 0 0.00% - - 1,622,880 76.55 510.27 - -
CAN 41.6 41.6 0 0 0 0 0.00% - - 208,000 9.81 145.16 - -
CAP 39 39 39 39 39 0 0.00% 2,100 82 185,643 8.76 6.70 - -
CDN 18.5 19.5 16.7 19.5 16.7 +1,000 +5.41% 600 10 1,930,500 91.06 11.93 - -
CEO 11.7 11.5 11.6 11.7 11.5 -200 -1.71% 369,902 4,262 1,775,646 83.76 7.18 - -
CET 4.2 4.2 0 0 0 0 0.00% - - 25,410 1.20 3.61 - -
CIA 19.7 20 20.1 20.1 19.9 +300 +1.52% 29,009 581 222,000 10.47 12.55 - -
CJC 21 21 0 0 0 0 0.00% - - 84,000 3.96 154.19 - -
CKV 12.6 11.4 11.4 11.4 11.4 -1,200 -9.52% 100 1 45,737 2.16 9.92 - -
CLH 14.4 14.4 0 0 0 0 0.00% - - 144,000 6.79 4.60 - -
CLM 13.1 13.1 0 0 0 0 0.00% - - 144,100 6.80 8.48 - -
CMC 4.1 4.1 0 0 0 0 0.00% - - 18,700 0.88 - - -
CMS 5.7 5.7 0 0 0 0 0.00% - - 98,040 4.62 100.97 - -
CPC 28.8 28.8 0 0 0 0 0.00% - - 117,546 5.54 8.84 - -
CSC 19 19 0 0 0 0 0.00% - - 380,000 17.92 2.68 - -
CT6 4.1 4.1 0 0 0 0 0.00% - - 25,034 1.18 - - -
CTA 0.5 0.5 0 0 0 0 0.00% - - 4,771 0.23 - - -
CTB 31.2 31.2 0 0 0 0 0.00% - - 268,320 12.66 9.49 - -
CTC 3.8 3.8 0 0 0 0 0.00% - - 33,440 1.58 44.56 - -
CTP 3.3 3.3 3.3 3.4 3.3 0 0.00% 3,900 13 39,930 1.88 2.98 - -
CTT 8.8 8.8 0 0 0 0 0.00% - - 41,337 1.95 5.85 - -
CTX 20 20.5 20.5 20.5 20.5 +500 +2.50% 4,500 92 540,253 25.48 28.51 - -
CVN 14.5 14.5 0 0 0 0 0.00% - - 119,625 5.64 3.97 - -
CX8 9.5 9.5 0 0 0 0 0.00% - - 20,980 0.99 16.29 - -
D11 12 12 0 0 0 0 0.00% - - 78,624 3.71 5.38 - -
DAD 16.8 16.8 0 0 0 0 0.00% - - 78,275 3.69 5.98 - -
DAE 16.9 15.3 15.3 15.3 15.3 -1,600 -9.47% 61,100 935 22,930 1.08 5.31 - -
DBC 22.9 22.5 23.1 23.1 22.1 -400 -1.75% 3,810 86 1,863,415 87.90 5.12 - -
DBT 10.9 10.9 0 0 0 0 0.00% - - 134,228 6.33 6.17 - -
DC2 5 5 0 0 0 0 0.00% - - 12,600 0.59 - - -
DC4 9 9.4 9.4 9.4 9.4 +400 +4.44% 2,500 24 103,400 4.88 8.75 - -
DDG 24.2 24.2 24.2 24.3 24.2 0 0.00% 14,100 341 290,400 13.70 29.05 - -
DGC 28.8 28.7 28.8 28.8 28.6 -100 -0.35% 16,414 470 3,093,944 145.94 3.75 - -
DHP 10 10 0 0 0 0 0.00% - - 94,922 4.48 5.78 - -
DHT 32.1 31.6 31.6 31.6 31.6 -500 -1.56% 100 3 595,447 28.09 7.36 - -
DID 5.3 5.3 0 0 0 0 0.00% - - 42,400 2.00 6 - -
DIH 19 17.1 17.1 17.1 17.1 -1,900 -10.00% 1,564 27 101,065 4.77 46.94 - -
DL1 33.3 33.3 0 0 0 0 0.00% - - 3,369,206 158.92 190.03 - -
DNC 23.8 23.8 0 0 0 0 0.00% - - 97,826 4.61 5.99 - -
DNM 11 11 0 0 0 0 0.00% - - 48,154 2.27 11.83 - -
DNP 14.5 14.6 14.1 14.6 13.7 +100 +0.69% 16,000 221 1,284,924 60.61 28.13 - -
DNY 3.6 3.6 0 0 0 0 0.00% - - 97,198 4.58 - - -
DP3 63 62 62.2 62.2 62 -1,000 -1.59% 1,500 93 421,600 19.89 5.36 - -
DPC 49.9 49.9 0 0 0 0 0.00% - - 111,640 5.27 47.32 - -
DPS 0.6 0.6 0.6 0.6 0.5 0 0.00% 506 0 18,651 0.88 - - -
DS3 4.1 4 4 4 4 -100 -2.44% 12,000 48 42,679 2.01 7.95 - -
DST 1.1 1.2 1.2 1.2 1.2 +100 +9.09% 500 1 38,663 1.82 - - -
DTD 14.5 14 14.4 14.4 13.8 -500 -3.45% 43,600 611 308,000 14.53 3.08 - -
DXP 12 11.7 11.7 11.7 11.7 -300 -2.50% 1,600 19 304,048 14.34 9.10 - -
DZM 4.6 4.6 0 0 0 0 0.00% - - 24,822 1.17 - - -
EBS 9 9 9 9 9 0 0.00% 300 3 89,690 4.23 8.82 - -
ECI 13.8 13.8 0 0 0 0 0.00% - - 24,288 1.15 7.24 - -
EID 12.6 12.5 12.5 12.5 12.5 -100 -0.79% 800 10 187,500 8.84 4.56 - -
FDT 40.1 40.1 0 0 0 0 0.00% - - 122,485 5.78 13.87 - -
FID 1 1.1 1.1 1.1 0.9 +100 +10.00% 700 1 25,894 1.22 - - -
GDW 19.5 17.7 17.7 17.7 17.7 -1,800 -9.23% 100 2 168,150 7.93 - - -
GKM 15.3 15.3 15.2 15.4 15.2 0 0.00% 48,600 741 216,878 10.23 55.08 - -
GLT 38.8 38.8 0 0 0 0 0.00% - - 315,494 14.88 13.93 - -
GMX 22.7 22.7 0 0 0 0 0.00% - - 120,638 5.69 5.69 - -
HAD 23.5 22.3 22.2 23.1 22.2 -1,200 -5.11% 2,390 54 89,200 4.21 10.52 - -
HAT 36.9 36 36 36.1 36 -900 -2.44% 15,400 554 112,428 5.30 3.88 - -
HBE 7.5 7.5 0 0 0 0 0.00% - - 16,733 0.79 11.88 - -
HBS 4.6 4.6 0 0 0 0 0.00% - - 151,800 7.16 44.22 - -
HCC 15.1 15 15.1 15.5 15 -100 -0.66% 3,320 50 97,778 4.61 5.45 - -
HCT 26.8 26.8 0 0 0 0 0.00% - - 54,039 2.55 24.59 - -
HDA 10 10 10 10.1 9.9 0 0.00% 102,100 1,020 115,000 5.42 6.15 - -
HEV 10.4 11.4 11.4 11.4 11.4 +1,000 +9.62% 100 1 11,400 0.54 13.62 - -
HGM 40 40 0 0 0 0 0.00% - - 476,829 22.49 17.41 - -
HHC 118.8 118.8 0 0 0 0 0.00% - - 1,951,290 92.04 48.06 - -
HHG 1.6 1.5 1.5 1.5 1.5 -100 -6.25% 1,000 2 52,345 2.47 - - -
HHP 16.9 17 17 17.1 16.9 +100 +0.59% 36,600 623 170,000 8.02 19.49 - -
HJS 25.1 25.1 0 0 0 0 0.00% - - 527,097 24.86 11.45 - -
HKB 0.7 0.8 0.7 0.8 0.6 +100 +14.29% 265,000 186 41,280 1.95 - - -
HKT 3.2 3.2 0 0 0 0 0.00% - - 19,632 0.93 - - -
HLC 7.1 7.1 0 0 0 0 0.00% - - 180,448 8.51 2.69 - -
HLD 15 15 15 15 15 0 0.00% 1,500 23 300,000 14.15 4.11 - -
HLY 30.1 33 33 33 33 +2,900 +9.63% 100 3 32,997 1.56 - - -
HMH 11 11 0 0 0 0 0.00% 58 1 141,993 6.70 11.85 - -
HNM 3.6 3.6 0 0 0 0 0.00% - - 72,000 3.40 58.30 - -
HOM 3.6 3.6 0 0 0 0 0.00% - - 249,223 11.76 11.13 - -
HPM 11.9 11.9 0 0 0 0 0.00% - - 45,220 2.13 9.30 - -
HST 6.2 6.2 0 0 0 0 0.00% - - 9,228 0.44 20.74 - -
HTC 28.6 28.6 0 0 0 0 0.00% - - 314,600 14.84 7.90 - -
HTP 7.2 7.2 0 0 0 0 0.00% - - 11,848 0.56 59.21 - -
HUT 2.8 2.8 2.8 2.8 2.8 0 0.00% 873,923 2,447 752,170 35.48 12.70 - -
HVA 1.3 1.3 0 0 0 0 0.00% - - 7,345 0.35 - - -
HVT 47.5 47 47.2 47.2 47 -500 -1.05% 6,000 283 516,439 24.36 6.20 - -
ICG 9.1 8.5 8.5 8.5 8.5 -600 -6.59% 1,000 9 170,000 8.02 3.43 - -
IDJ 3.5 3.5 3.5 3.6 3.5 0 0.00% 5,100 18 114,100 5.38 2.25 - -
IDV 30 30 0 0 0 0 0.00% - - 435,760 20.55 5.64 - -
INC 5.9 5.9 0 0 0 0 0.00% - - 11,800 0.56 6.03 - -
INN 35.5 36 36 36 36 +500 +1.41% 1,000 36 622,080 29.34 6.53 - -
ITQ 2.8 2.7 2.7 2.7 2.7 -100 -3.57% 6,200 17 64,377 3.04 11.53 - -
IVS 9.5 9.4 8.6 9.4 8.6 -100 -1.05% 2,000 18 319,600 15.08 137.04 - -
KDM 3.3 3.3 0 0 0 0 0.00% - - 23,430 1.11 7.90 - -
KHB 1 1 0 0 0 0 0.00% - - 29,075 1.37 - - -
KHS 12.7 12.7 0 0 0 0 0.00% - - 135,890 6.41 4.79 - -
KKC 9 9 0 0 0 0 0.00% - - 42,231 1.99 - - -
KLF 1.5 1.5 1.5 1.6 1.4 0 0.00% 187,906 282 248,029 11.70 19.77 - -
KMT 4.9 4.9 0 0 0 0 0.00% - - 48,248 2.28 8.31 - -
KSD 7.1 7.1 0 0 0 0 0.00% - - 85,200 4.02 22.67 - -
KSK 0.3 0.3 0 0 0 0 0.00% - - 7,166 0.34 - - -
KSQ 1.8 1.8 1.8 1.8 1.8 0 0.00% 3,000 5 54,000 2.55 10.98 - -
KST 17 17 0 0 0 0 0.00% - - 50,932 2.40 9.26 - -
KTS 19.9 19.9 0 0 0 0 0.00% - - 100,893 4.76 9.97 - -
KTT 4.6 4.6 0 0 0 0 0.00% - - 13,593 0.64 51.76 - -
KVC 1.2 1.3 1.3 1.3 1.3 +100 +8.33% 100 0 64,350 3.04 4.50 - -
L14 44.6 46 45 46.8 45 +1,400 +3.14% 13,867 643 689,953 32.54 7.13 - -
L18 8.7 8.7 0 0 0 0 0.00% - - 70,470 3.32 29 - -
L35 7 7 0 0 0 0 0.00% - - 22,856 1.08 17.70 - -
L43 3 3 0 0 0 0 0.00% - - 10,500 0.50 - - -
L61 20.1 20.1 0 0 0 0 0.00% - - 152,282 7.18 26.22 - -
L62 7.2 7.2 0 0 0 0 0.00% - - 59,747 2.82 46.44 - -
LAS 7.5 7.5 7.5 7.5 7.4 0 0.00% 20,000 148 846,423 39.93 8.69 - -
LBE 16 16 0 0 0 0 0.00% - - 17,534 0.83 10.66 - -
LCD 7.5 7.5 0 0 0 0 0.00% - - 11,250 0.53 6.80 - -
LCS 2.7 2.7 0 0 0 0 0.00% - - 20,520 0.97 22.77 - -
LDP 24 24 0 0 0 0 0.00% - - 187,918 8.86 - - -
LHC 62 62 0 0 0 0 0.00% - - 223,200 10.53 4.64 - -
LIG 5 4.9 5 5 4.9 -100 -2.00% 29,400 146 209,397 9.88 25.32 - -
LM7 4.1 4.1 0 0 0 0 0.00% - - 20,500 0.97 99.94 - -
LO5 3.4 3.4 0 0 0 0 0.00% - - 17,509 0.83 550.96 - -
LTC 2 2 2 2 2 0 0.00% 1,900 4 9,172 0.43 - - -
LUT 2.6 2.6 0 0 0 0 0.00% - - 38,896 1.83 34.53 - -
MAC 6.7 6.7 0 0 0 0 0.00% - - 101,436 4.78 8.12 - -
MAS 46.2 46.2 46.2 46.2 46.2 0 0.00% 100 5 197,167 9.30 12.96 - -
MBG 5.5 5.6 5.6 6 5.6 +100 +1.82% 25,200 151 234,304 11.05 9.55 - -
MBS 15.5 15.3 15.4 15.4 15.3 -200 -1.29% 24,510 376 1,868,390 88.13 11.49 - -
MCC 11.5 11.5 0 0 0 0 0.00% - - 57,340 2.70 12.18 - -
MCF 11.1 10.7 10.7 10.7 10.7 -400 -3.60% 500 5 115,323 5.44 10.87 - -
MCO 1.5 1.5 0 0 0 0 0.00% - - 6,156 0.29 208.38 - -
MDC 8.4 8.4 0 0 0 0 0.00% - - 179,914 8.49 8.40 - -
MEC 1.9 2 1.8 2 1.8 +100 +5.26% 12,646 24 16,707 0.79 - - -
MEL 8.7 8.7 0 0 0 0 0.00% - - 130,500 6.16 13.56 - -
MHL 4.7 4.7 0 0 0 0 0.00% - - 24,857 1.17 6.64 - -
MIM 11.5 11.5 0 0 0 0 0.00% - - 39,213 1.85 113.01 - -
MKV 12 12 0 0 0 0 0.00% - - 60,000 2.83 157.05 - -
MPT 3 3 2.9 3 2.9 0 0.00% 178,200 524 46,656 2.20 1.71 - -
MSC 16.9 16.9 0 0 0 0 0.00% - - 380,250 17.94 - - -
MST 2.8 2.8 2.8 2.9 2.7 0 0.00% 175,561 495 57,450 2.71 6.92 - -
NAG 5 5 5 5 5 0 0.00% 6,000 30 74,248 3.50 7.19 - -
NAP 10.1 10.1 0 0 0 0 0.00% - - 217,324 10.25 16.12 - -
NBC 6.2 6.2 6.1 6.2 6.1 0 0.00% 26,100 162 229,395 10.82 3.28 - -
NBP 12.6 12.6 0 0 0 0 0.00% - - 162,105 7.65 5.24 - -
NBW 17.2 17.2 0 0 0 0 0.00% - - 187,480 8.84 15.70 - -
NDF 1.4 1.4 0 0 0 0 0.00% - - 10,995 0.52 - - -
NDN 14.6 14.6 14.6 14.9 14.6 0 0.00% 700,270 10,343 648,713 30.60 7.96 - -
NDX 12.4 12.4 12.4 12.4 12.4 0 0.00% 100 1 70,526 3.33 5.49 - -
NET 28.8 27.8 28.6 28.8 27.8 -1,000 -3.47% 23,800 680 622,675 29.37 11.03 - -
NFC 5 5 0 0 0 0 0.00% - - 78,656 3.71 4.08 - -
NGC 6.8 6.8 0 0 0 0 0.00% - - 15,639 0.74 3.88 - -
NHA 8.6 8.6 0 0 0 0 0.00% - - 129,443 6.11 4.62 - -
NHC 34.4 34.4 0 0 0 0 0.00% - - 104,629 4.94 9.68 - -
NHP 0.6 0.6 0.6 0.6 0.6 0 0.00% 23,100 14 16,546 0.78 - - -
NRC 24.6 24.5 24.6 24.6 24.1 -100 -0.41% 14,800 361 294,000 13.87 4.68 - -
NSH 2.7 2.6 2.7 2.7 2.6 -100 -3.70% 10,300 28 53,803 2.54 - - -
NST 14.3 14.3 0 0 0 0 0.00% - - 160,189 7.56 11.76 - -
NTP 35 34.8 34.4 34.8 34.3 -200 -0.57% 4,024 139 3,105,563 146.49 8.61 - -
NVB 8.1 8 8.1 8.1 8 -100 -1.23% 179,100 1,433 2,381,356 112.33 61.63 - -
OCH 8.7 9.3 9.3 9.3 9.3 +600 +6.90% 100 1 1,860,000 87.74 72.43 - -
ONE 4.5 4.5 0 0 0 0 0.00% - - 35,821 1.69 4.58 - -
PBP 12.1 12.1 0 0 0 0 0.00% - - 55,309 2.61 5.76 - -
PCE 9.3 9.3 0 0 0 0 0.00% - - 93,000 4.39 6.39 - -
PCG 12.6 11.4 11.4 11.4 11.4 -1,200 -9.52% 100 1 215,118 10.15 - - -
PCT 5.6 5.6 0 0 0 0 0.00% - - 128,800 6.08 8.80 - -
PDB 10 10 0 0 0 0 0.00% - - 89,100 4.20 5.70 - -
PDC 5.2 5.2 0 0 0 0 0.00% - - 78,000 3.68 - - -
PEN 7.9 7.9 0 0 0 0 0.00% - - 39,500 1.86 4.58 - -
PGS 34 34 0 0 0 0 0.00% - - 1,699,959 80.19 15.49 - -
PGT 7 7 0 0 0 0 0.00% - - 62,003 2.92 20.24 - -
PHN 18.1 19.5 19 19.5 19 +1,400 +7.73% 52,000 989 141,451 6.67 7.14 - -
PHP 10.4 10.4 0 0 0 0 0.00% - - 3,400,384 160.40 8.65 - -
PIC 12.3 12.3 0 0 0 0 0.00% 8 0 372,826 17.59 15.88 - -
PJC 30 30 0 0 0 0 0.00% - - 175,847 8.29 7.90 - -
PLC 14.6 15.5 15.5 15.5 15.5 +900 +6.16% 100 2 1,252,362 59.07 7.37 - -
PMB 5.1 5.1 0 0 0 0 0.00% - - 61,200 2.89 6.28 - -
PMC 61.5 61.5 0 0 0 0 0.00% - - 573,953 27.07 7.97 - -
PMP 13.5 13.5 0 0 0 0 0.00% - - 56,700 2.67 8.31 - -
PMS 13.4 13.4 0 0 0 0 0.00% - - 96,504 4.55 7.63 - -
POT 14.6 14.6 14.6 14.6 14.6 0 0.00% 600 9 283,678 13.38 8.82 - -
PPE 10.5 10.5 0 0 0 0 0.00% - - 21,000 0.99 7.48 - -
PPP 14.7 13.7 13.7 13.7 13.7 -1,000 -6.80% 1,200 16 109,600 5.17 19.36 - -
PPS 6.6 6.6 0 0 0 0 0.00% - - 99,000 4.67 6.49 - -
PPY 13.6 13.6 0 0 0 0 0.00% - - 112,064 5.29 6.94 - -
PRC 11.1 11.1 0 0 0 0 0.00% - - 13,320 0.63 23.93 - -
PSC 14.5 15.9 15.9 15.9 15.9 +1,400 +9.66% 200 3 114,480 5.40 6.92 - -
PSD 14 14 0 0 0 0 0.00% - - 357,233 16.85 5.33 - -
PSE 6.6 6.6 0 0 0 0 0.00% - - 82,500 3.89 7.42 - -
PSI 3 3 0 0 0 0 0.00% - - 179,524 8.47 33.71 - -
PSW 6.4 6.4 0 0 0 0 0.00% - - 108,800 5.13 11.48 - -
PTD 19.9 19.9 0 0 0 0 0.00% - - 63,680 3.00 5.24 - -
PTI 17.5 17.5 17.5 17.6 17.5 0 0.00% 7,600 133 1,406,925 66.36 51.39 - -
PTS 5.1 5.1 0 0 0 0 0.00% - - 28,397 1.34 4.79 - -
PV2 3.1 3.1 0 0 0 0 0.00% - - 114,293 5.39 9.97 - -
PVB 18.9 18.9 19 19 18.9 0 0.00% 9,400 178 408,240 19.26 - - -
PVC 6.9 6.9 6.9 6.9 6.9 0 0.00% 26,036 180 345,000 16.27 16.31 - -
PVE 2.6 2.6 0 0 0 0 0.00% - - 65,000 3.07 9.73 - -
PVG 7.7 7.7 7.7 7.7 7.7 0 0.00% 13,000 100 213,443 10.07 14.89 - -
PVI 36 35.8 36 36 35.5 -200 -0.56% 45,700 1,631 8,273,701 390.27 13.52 - -
PVL 1.8 1.8 1.8 1.9 1.8 0 0.00% 11,900 21 90,000 4.25 2.68 - -
PVS 21.8 22 21.9 22 21.8 +200 +0.92% 660,020 14,479 10,515,258 496.00 8.64 - -
PVX 1 1.1 1.1 1.1 1 +100 +10.00% 184,137 195 439,997 20.75 - - -
QHD 17 17 0 0 0 0 0.00% - - 93,920 4.43 89.33 - -
QNC 3.6 3.6 0 0 0 0 0.00% - - 133,607 6.30 2.92 - -
QST 11.1 11.1 0 0 0 0 0.00% - - 17,982 0.85 4.93 - -
QTC 19 19 0 0 0 0 0.00% - - 51,300 2.42 5.90 - -
RCL 20.5 20.5 0 0 0 0 0.00% - - 154,967 7.31 14 - -
S55 23.6 23.6 0 0 0 0 0.00% 60 1 236,000 11.13 4.71 - -
S74 4.5 4.8 4.8 4.8 4.8 +300 +6.67% 100 0 31,104 1.47 - - -
S99 8.9 8.6 8.6 8.6 8.6 -300 -3.37% 900 8 350,800 16.55 6.38 - -
SAF 51.9 56.9 56.9 56.9 56.9 +5,000 +9.63% 100 6 450,543 21.25 10.03 - -
SCJ 4 3.4 3.4 3.4 3.4 -600 -15.00% 800 3 128,653 6.07 7.94 - -
SCL 4.2 4.2 0 0 0 0 0.00% - - 58,338 2.75 - - -
SD2 5.4 5.4 0 0 0 0 0.00% - - 77,887 3.67 95.32 - -
SD4 5.5 5.5 5.6 5.6 5.5 0 0.00% 2,000 11 56,650 2.67 3.82 - -
SD5 6.1 6.7 6.7 6.7 6.7 +600 +9.84% 100 1 174,199 8.22 9.60 - -
SD6 3.5 3.5 0 0 0 0 0.00% - - 121,701 5.74 13.60 - -
SD9 6.5 6.5 0 0 0 0 0.00% - - 222,521 10.50 7.71 - -
SDA 2.8 2.8 0 0 0 0 0.00% - - 73,377 3.46 - - -
SDC 14 14 0 0 0 0 0.00% - - 36,535 1.72 10.47 - -
SDG 21.5 21.5 0 0 0 0 0.00% 1 0 146,200 6.90 4.03 - -
SDN 28.8 28.8 0 0 0 0 0.00% - - 43,725 2.06 6.10 - -
SDT 4 4 4 4 4 0 0.00% 200 1 170,929 8.06 23.46 - -
SDU 8 8 0 0 0 0 0.00% - - 160,000 7.55 171.86 - -
SEB 32.5 32.5 32.5 32.5 32.5 0 0.00% 5,000 163 1,039,999 49.06 11.64 - -
SED 17.4 17.4 0 0 0 0 0.00% - - 174,000 8.21 4.76 - -
SFN 27.9 27.9 0 0 0 0 0.00% - - 79,910 3.77 17.02 - -
SGC 115 119.8 119.8 119.8 119.8 +4,800 +4.17% 100 12 856,280 40.39 31.33 - -
SGD 13 11.7 11.7 11.7 11.7 -1,300 -10.00% 200 2 47,303 2.23 10.90 - -
SGH 57 57 0 0 0 0 0.00% - - 704,754 33.24 38.20 - -
SGO 0.8 0.8 0 0 0 0 0.00% - - 16,000 0.75 - - -
SHB 7 7 7 7.1 6.9 0 0.00% 1,019,215 7,134 8,421,839 397.26 4.73 - -
SHE 13.5 13 13.3 13.3 13 -500 -3.70% 10,310 135 65,000 3.07 4.19 - -
SHN 9.1 9.1 0 0 0 0 0.00% - - 1,123,268 52.98 61.21 - -
SHS 11.6 11.6 11.7 11.8 11.6 0 0.00% 387,686 4,525 1,222,590 57.67 5.19 - -
SIC 9.1 9.1 0 0 0 0 0.00% - - 181,995 8.58 4.51 - -
SJ1 21.5 21.5 0 0 0 0 0.00% - - 427,980 20.19 15.16 - -
SJC 2 2 2 2 2 0 0.00% 1,000 2 13,870 0.65 - - -
SJE 26.5 26.5 0 0 0 0 0.00% - - 306,157 14.44 15.43 - -
SLS 38.9 38.9 0 0 0 0 0.00% - - 380,907 17.97 6.70 - -
SMN 9.5 9.5 0 0 0 0 0.00% - - 41,848 1.97 4.95 - -
SMT 34.2 34.2 0 0 0 0 0.00% 5 0 186,986 8.82 63.74 - -
SPI 0.9 0.8 0.9 0.9 0.8 -100 -11.11% 37,100 31 13,452 0.63 153.25 - -
SPP 3.5 3.5 3.5 3.5 3.5 0 0.00% 2,000 7 87,920 4.15 3.63 - -
SRA 11.5 11.3 11.6 11.7 11.3 -200 -1.74% 91,650 1,048 22,600 1.07 0.47 - -
SSM 6.1 6.1 0 0 0 0 0.00% - - 30,180 1.42 - - -
STC 16.4 16.4 0 0 0 0 0.00% - - 92,915 4.38 5.70 - -
STP 8 8 0 0 0 0 0.00% - - 64,177 3.03 15.49 - -
SVN 1.1 1.1 0 0 0 0 0.00% - - 23,100 1.09 36987.76 - -
TA9 8.5 8.5 8.5 8.5 8.5 0 0.00% 300 3 105,568 4.98 4.63 - -
TAR 29.9 29.9 29.9 29.9 29.8 0 0.00% 50,900 1,522 1,046,500 49.36 - - -
TBX 9 9 0 0 0 0 0.00% - - 13,593 0.64 26.69 - -
TC6 4.9 4.9 4.8 4.9 4.8 0 0.00% 2,700 13 159,231 7.51 6.58 - -
TCS 7.3 7.3 0 0 0 0 0.00% - - 195,981 9.24 3.41 - -
TDN 5.4 5.4 0 0 0 0 0.00% - - 158,971 7.50 2.77 - -
TDT 11.4 11.5 11.4 11.5 11.4 +100 +0.88% 9,000 103 92,173 4.35 3.83 - -
TET 31.5 31.5 0 0 0 0 0.00% - - 179,643 8.47 10.16 - -
TFC 6.4 6.4 0 0 0 0 0.00% 10 0 107,712 5.08 11.79 - -
THB 9 9 0 0 0 0 0.00% - - 102,821 4.85 17.01 - -
THS 9.7 9.7 0 0 0 0 0.00% - - 26,190 1.24 3.63 - -
THT 7 7 7 7 7 0 0.00% 100 1 171,983 8.11 2.15 - -
TIG 3.6 3.5 3.5 3.5 3.5 -100 -2.78% 111,150 389 289,276 13.65 4.66 - -
TJC 7.4 7.4 0 0 0 0 0.00% - - 63,640 3.00 - - -
TKC 19.8 19.5 18 19.5 18 -300 -1.52% 300 6 209,279 9.87 21.11 - -
TKU 9.5 9.5 0 0 0 0 0.00% - - 285,338 13.46 6.16 - -
TMB 9.1 9.1 0 0 0 0 0.00% - - 91,000 4.29 5.28 - -
TMC 14.3 14.3 0 0 0 0 0.00% - - 177,320 8.36 8.13 - -
TMX 13 11.9 11.9 11.9 11.9 -1,100 -8.46% 200 2 71,400 3.37 7.10 - -
TNG 18.6 18.8 18.6 18.9 18.6 +200 +1.08% 375,090 7,047 927,595 43.75 4.51 - -
TPH 10.6 10.6 0 0 0 0 0.00% - - 20,109 0.95 14.16 - -
TPP 13.6 13.6 0 0 0 0 0.00% 29 0 193,635 9.13 37.77 - -
TSB 8.1 8.1 0 0 0 0 0.00% - - 54,638 2.58 25.66 - -
TST 7.8 7.8 0 0 0 0 0.00% - - 37,440 1.77 22.81 - -
TTC 14.2 13 13 13.5 13 -1,200 -8.45% 2,100 28 77,227 3.64 5.24 - -
TTH 4.3 4.3 4.3 4.4 4.3 0 0.00% 41,400 178 128,570 6.06 1.97 - -
TTL 10.1 9.1 9.1 9.1 9.1 -1,000 -9.90% 200 2 380,869 17.97 460.99 - -
TTT 51 51 0 0 0 0 0.00% - - 233,081 10.99 4.62 - -
TTZ 7.9 7.9 7.9 7.9 7.9 0 0.00% 5,208 41 59,807 2.82 78.37 - -
TV3 37.2 37.2 0 0 0 0 0.00% - - 307,870 14.52 20.49 - -
TV4 25.9 25.2 26.5 26.5 25 -700 -2.70% 20,400 515 397,410 18.75 15.77 - -
TVC 12 12 12 12.1 11.9 0 0.00% 68,000 815 480,199 22.65 23.98 - -
TVD 5.5 5.5 5.5 5.5 5.5 0 0.00% 2,100 12 247,296 11.66 3.83 - -
TXM 4.5 4.1 4.1 4.1 4.1 -400 -8.89% 500 2 28,700 1.35 - - -
UNI 7 7.4 7.4 7.4 7.4 +400 +5.71% 2,900 21 113,339 5.35 - - -
V12 13.4 13.4 0 0 0 0 0.00% - - 77,961 3.68 9.75 - -
V21 10.7 10.7 0 0 0 0 0.00% - - 128,398 6.06 - - -
VAT 2.2 2.2 2 2.2 2 0 0.00% 510 1 9,999 0.47 - - -
VBC 20.5 20.5 0 0 0 0 0.00% - - 153,749 7.25 5.52 - -
VC1 17.3 17.3 0 0 0 0 0.00% 40 1 207,600 9.79 11.77 - -
VC2 19 19 0 0 0 0 0.00% - - 285,000 13.44 16.21 - -
VC3 23.3 23.3 23.2 23.5 23.2 0 0.00% 141,500 3,294 661,241 31.19 33.23 - -
VC6 9.2 8.3 8.3 8.3 8.3 -900 -9.78% 300 2 66,400 3.13 9.47 - -
VC7 7.8 7.7 7.8 7.8 7.7 -100 -1.28% 10,800 84 84,697 4.00 9.48 - -
VC9 11.7 11.7 0 0 0 0 0.00% - - 136,834 6.45 15.98 - -
VCC 9.7 9.7 0 0 0 0 0.00% - - 116,400 5.49 9.11 - -
VCG 26.5 27.7 26.5 27.8 26.5 +1,200 +4.53% 1,253,520 34,389 12,235,386 577.14 21.84 - -
VCM 26.4 26.4 0 0 0 0 0.00% - - 79,200 3.74 8.71 - -
VCR 26.7 29.3 27.5 29.3 27.5 +2,600 +9.74% 250,562 7,320 1,032,532 48.70 - - -
VCS 61.5 61 61.4 61.9 60.5 -500 -0.81% 52,590 3,201 9,564,800 451.17 8.35 - -
VDL 26.4 26.4 0 0 0 0 0.00% - - 386,949 18.25 20.62 - -
VE1 10.1 10.1 0 0 0 0 0.00% - - 59,906 2.83 - - -
VE2 10 10 0 0 0 0 0.00% - - 20,981 0.99 52.50 - -
VE3 6.1 6.1 0 0 0 0 0.00% - - 8,050 0.38 40.79 - -
VE4 7 7.7 7.7 7.7 7.7 +700 +10.00% 100 1 7,916 0.37 14.05 - -
VE8 9.1 9.1 0 0 0 0 0.00% - - 16,380 0.77 - - -
VE9 2 2.1 2.1 2.1 2.1 +100 +5.00% 1,600 3 26,300 1.24 14.12 - -
VGP 25.4 25.4 0 0 0 0 0.00% - - 198,778 9.38 38.09 - -
VGS 8.7 8.7 0 0 0 0 0.00% 10 0 327,117 15.43 9.16 - -
VHE 28.2 28.3 28.2 28.3 28.2 +100 +0.35% 800 23 24,904 1.17 - - -
VHL 32 32 0 0 0 0 0.00% - - 800,000 37.74 5.65 - -
VIE 10 10 0 0 0 0 0.00% - - 15,612 0.74 46.27 - -
VIG 1.2 1.3 1.3 1.3 1.2 +100 +8.33% 77,700 101 44,373 2.09 - - -
VIT 15 14.9 15 15 14.9 -100 -0.67% 1,100 16 290,545 13.70 5.32 - -
VIX 7.3 7.1 7.1 7.2 7.1 -200 -2.74% 1,601 11 574,849 27.12 2.98 - -
VKC 4.1 4 4 4 4 -100 -2.44% 900 4 80,000 3.77 6.11 - -
VLA 21 21 0 0 0 0 0.00% - - 22,680 1.07 23.89 - -
VMC 14.3 14.2 14.3 14.3 14.2 -100 -0.70% 3,800 54 284,000 13.40 3.39 - -
VMI 0.6 0.6 0 0 0 0 0.00% - - 6,570 0.31 - - -
VMS 12.9 12.9 0 0 0 0 0.00% 67 1 116,100 5.48 22.54 - -
VNC 37.7 37.7 0 0 0 0 0.00% - - 395,833 18.67 11.36 - -
VNF 23.3 21 21 21 21 -2,300 -9.87% 100 2 175,586 8.28 5.70 - -
VNR 21.9 22 21.9 22 21.9 +100 +0.46% 600 13 2,883,671 136.02 9.39 - -
VNT 27.7 27.7 0 0 0 0 0.00% - - 329,453 15.54 34.90 - -
VSA 20 20 0 0 0 0 0.00% 6 0 281,930 13.30 5.21 - -
VSM 10.4 10.4 0 0 0 0 0.00% - - 31,720 1.50 5.02 - -
VTC 7.1 7.1 0 0 0 0 0.00% - - 32,157 1.52 8.61 - -
VTH 9.5 9.5 0 0 0 0 0.00% - - 47,500 2.24 - - -
VTJ 5.7 5.7 0 0 0 0 0.00% - - 64,980 3.07 26.22 - -
VTL 30 30 0 0 0 0 0.00% - - 151,800 7.16 11.24 - -
VTS 22.4 22.4 0 0 0 0 0.00% - - 44,800 2.11 - - -
VTV 8.7 8.7 0 0 0 0 0.00% - - 271,438 12.80 10.22 - -
VXB 9 9 0 0 0 0 0.00% - - 36,441 1.72 15.30 - -
WCS 159 149.1 149.1 149.1 149.1 -9,900 -6.23% 500 75 372,750 17.58 5.90 - -
WSS 3 3 0 0 0 0 0.00% - - 150,900 7.12 - - -
X20 9.6 9.6 0 0 0 0 0.00% - - 165,600 7.81 6.41 - -
合計 181,382,707 8,555.79 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）。

ページトップへ