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

2019/10/16 15:00VNT(ベトナムタイム)
HNX インデックス
(10分ディレイ表示)
105.93
-0.08/-0.07%
売買高 26,618,650 株
(前日比 +11.09%)
売買高(相対取引を含む) 28,992,963 株
(前日比 -6.75%)
値上がり銘柄数 58
値下がり銘柄数 74
変わらず銘柄数 235
総銘柄数 367
売買代金 242,649 百万VND
(前日比 -13.88%)
売買代金(相対取引を含む) 277,438 百万VND
(前日比 -41.83%)
HNX30 188.05 -0.44 -0.23%
LARGE 161.74 -0.04 -0.03%
MID/SMALL 152.96 -0.43 -0.28%
VNX Allshare 1,374.12 +1.28 +0.1%
前日終値 106.01 (10/15) 
始値 106.06
高値 106.59
安値 105.90
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
-0.01 -1.04 +0.02 -0.20 -1.44 +0.07
+2.86 +0.02 -0.53 -0.53 +0.87 - -
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(2019/10/16 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 9.3 9.3 9.3 9.4 9.2 0 0.00% 267,700 2,477,740 296,437 13.85 4.38 - -
ACB 24.4 24.4 24.5 24.6 24.4 0 0.00% 2,073,842 50,783,937 30,430,829 1,422.00 5.33 - -
ACM 0.4 0.5 0.5 0.5 0.4 +100 +25.00% 61,900 29,860 25,500 1.19 - - -
ADC 17 17 17 0 0 0 0.00% - - 52,020 2.43 4.80 - -
ALT 10.5 10.4 10.4 10.4 10.4 -100 -0.95% 1,500 15,600 59,662 2.79 7.98 - -
AMC 19 19 19 19 19 0 0.00% 1,400 26,600 54,150 2.53 5.53 - -
AME 6.2 6 5.8 6 5.8 -200 -3.23% 1,100 6,560 151,200 7.07 5.95 - -
AMV 19.2 19.2 19.1 19.2 19 0 0.00% 1,700 32,390 520,622 24.33 2.17 - -
API 12.2 11.6 12 12 11.6 -600 -4.92% 560 6,680 410,640 19.19 18.23 - -
APP 7 7 7 0 0 0 0.00% - - 32,425 1.52 - - -
APS 2.3 2.3 2.3 0 0 0 0.00% 2 4 89,700 4.19 - - -
ARM 49.5 49.5 49.5 0 0 0 0.00% - - 128,341 6.00 18.50 - -
ART 2.1 2 2.1 2.1 2 -100 -4.76% 365,500 759,980 193,845 9.06 3.58 - -
ATS 21.6 21.6 21.6 0 0 0 0.00% - - 75,600 3.53 110.33 - -
BAX 45.5 45.5 45.1 45.5 43.3 0 0.00% 3,500 154,450 373,100 17.43 5.04 - -
BBS 11.6 11.6 11.6 0 0 0 0.00% - - 69,600 3.25 13.40 - -
BCC 7.1 7.1 7.2 7.2 7 0 0.00% 95,205 671,396 781,071 36.50 4.96 - -
BDB 9.9 9.9 9.9 0 0 0 0.00% - - 11,152 0.52 11.95 - -
BED 34 34 34 0 0 0 0.00% - - 102,000 4.77 3.63 - -
BII 1.1 1 1.1 1.1 1 -100 -9.09% 1,224,900 1,228,540 57,680 2.70 - - -
BKC 5.7 5.7 5.7 0 0 0 0.00% - - 66,905 3.13 - - -
BLF 3.3 3.3 3.3 0 0 0 0.00% - - 37,950 1.77 8.63 - -
BPC 14.9 14.9 14.9 0 0 0 0.00% - - 56,620 2.65 12.28 - -
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 39.09 - -
BTS 4.5 4.5 4.5 0 0 0 0.00% - - 539,828 25.23 14.84 - -
BTW 23 23 23 0 0 0 0.00% - - 215,280 10.06 6.56 - -
BVS 10.8 10.8 10.8 10.8 10.5 0 0.00% 38,530 410,564 779,962 36.45 7.03 - -
BXH 14.9 14.9 14.9 0 0 0 0.00% - - 44,879 2.10 12.27 - -
C69 21.6 19.5 21.6 21.8 19.5 -2,100 -9.72% 505,751 10,160,332 195,000 9.11 38.56 - -
C92 8.9 8.9 8.9 0 0 0 0.00% - - 47,285 2.21 - - -
CAG 85.9 85.9 85.9 0 0 0 0.00% - - 1,185,420 55.39 259.43 - -
CAN 27 27 27 0 0 0 0.00% - - 135,000 6.31 13.30 - -
CAP 29 28.6 28.9 28.9 28.6 -400 -1.38% 700 20,080 136,139 6.36 13.75 - -
CDN 19.7 19.5 19.5 19.5 19.5 -200 -1.02% 200 3,900 1,930,500 90.21 11.89 - -
CEO 9.5 9.7 9.5 9.7 9.5 +200 +2.11% 357,950 3,432,001 1,497,719 69.99 3.48 - -
CET 3.9 3.9 3.9 0 0 0 0.00% - - 23,595 1.10 3.25 - -
CIA 15.1 15.3 15 15.3 15 +200 +1.32% 1,320 20,004 169,830 7.94 13.38 - -
CJC 21 21 21 0 0 0 0.00% - - 84,000 3.93 21.68 - -
CKV 13.3 13.9 12 13.9 12 +600 +4.51% 300 3,980 55,767 2.61 10.02 - -
CLH 13 13 13 0 0 0 0.00% - - 130,000 6.07 4.05 - -
CLM 14.3 15.7 15.7 15.7 15.7 +1,400 +9.79% 100 1,570 172,700 8.07 8.29 - -
CMC 9 9 9 0 0 0 0.00% - - 41,049 1.92 - - -
CMS 3.4 3.4 3.3 3.4 3.3 0 0.00% 3,000 10,050 58,480 2.73 11.40 - -
CPC 20.9 20.2 19.4 20.2 19.3 -700 -3.35% 800 15,580 82,445 3.85 7.39 - -
CSC 16.7 16.8 16.5 16.8 16.5 +100 +0.60% 4,600 76,530 344,400 16.09 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 30.4 30.4 30.4 0 0 0 0.00% - - 261,440 12.22 9.45 - -
CTC 3.5 3.5 3.5 0 0 0 0.00% - - 30,800 1.44 44.97 - -
CTP 2 2 2 2 1.9 0 0.00% 10,500 20,950 24,200 1.13 1.99 - -
CTT 7.2 7.8 7.8 7.8 7.8 +600 +8.33% 100 780 36,639 1.71 7.61 - -
CTX 12.9 12.8 12.8 13.1 12.8 -100 -0.78% 6,305 80,984 337,329 15.76 3.14 - -
CVN 9.7 9.7 9.8 9.8 9.7 0 0.00% 400 3,910 80,025 3.74 2.06 - -
CX8 9.7 9.7 9.7 0 0 0 0.00% - - 21,422 1.00 16.71 - -
D11 19.8 19.8 19.8 19.8 19.8 0 0.00% 1,000 19,800 129,729 6.06 4.63 - -
DAD 18.9 18.7 18 18.7 18 -200 -1.06% 750 13,640 87,127 4.07 6.68 - -
DAE 16.3 16.3 16.3 0 0 0 0.00% - - 24,428 1.14 5.20 - -
DBT 12.6 12.6 12.6 12.6 12.6 0 0.00% 30,780 387,823 155,163 7.25 6.78 - -
DC2 5.7 5.7 5.7 0 0 0 0.00% - - 14,364 0.67 - - -
DC4 11.1 11.1 11.1 0 0 0 0.00% - - 122,100 5.71 9.51 - -
DDG 25.7 25.6 25.7 25.9 25.5 -100 -0.39% 58,778 1,506,181 307,200 14.36 19.02 - -
DGC 26 26.1 26 26.1 25.9 +100 +0.38% 53,273 1,383,388 3,235,689 151.20 3.30 - -
DHP 9.5 9.5 9.5 9.5 9.5 0 0.00% 1,000 9,500 90,176 4.21 5.38 - -
DHT 48.5 47.5 48.9 48.9 47.2 -1,000 -2.06% 13,814 663,347 1,003,478 46.89 10.77 - -
DID 6 6 6 0 0 0 0.00% - - 48,000 2.24 6.11 - -
DIH 18 18 17 18 17 0 0.00% 200 3,500 106,385 4.97 86.11 - -
DL1 26 28.2 28.2 28.2 28.2 +2,200 +8.46% 100 2,820 2,853,201 133.33 138.57 - -
DNC 21.6 21.6 21.6 0 0 0 0.00% - - 88,783 4.15 5.06 - -
DNM 9 9 9 0 0 0 0.00% - - 39,398 1.84 10.51 - -
DNP 15.5 15.5 15.5 15.5 15.5 0 0.00% 642 9,926 1,549,996 72.43 66.47 - -
DNY 3 3 3 0 0 0 0.00% - - 80,999 3.78 - - -
DP3 63.2 65.4 63.5 65.4 63.5 +2,200 +3.48% 73,200 4,166,590 562,440 26.28 5.93 - -
DPC 13.9 13.9 13.9 0 0 0 0.00% - - 31,098 1.45 6.46 - -
DPS 0.3 0.3 0.3 0 0 0 0.00% - - 9,326 0.44 - - -
DS3 3.2 3.3 3.2 3.3 3.2 +100 +3.13% 19,700 63,940 35,210 1.65 4.91 - -
DST 1 1 1 1.1 1 0 0.00% 280,004 279,104 32,219 1.51 - - -
DTD 14.9 14.8 14.8 14.9 14.7 -100 -0.67% 23,200 341,540 325,600 15.21 3.62 - -
DXP 11.6 11.6 11.4 11.6 11.4 0 0.00% 200 2,300 301,450 14.09 8.20 - -
DZM 3.1 3.1 3.1 0 0 0 0.00% - - 16,728 0.78 - - -
EBS 8.1 8.5 8.5 8.5 8.5 +400 +4.94% 100 850 84,707 3.96 6.84 - -
ECI 18 18 18 0 0 0 0.00% - - 31,680 1.48 7.88 - -
EID 13.8 13.6 13.4 13.7 13.3 -200 -1.45% 1,400 18,700 204,000 9.53 4.60 - -
EVS 10 9.9 10 10 9.6 -100 -1.00% 2,200 21,190 594,004 27.76 31.73 - -
FDT 32.5 32.5 32.5 0 0 0 0.00% - - 99,271 4.64 18.17 - -
FID 1.1 1.1 1 1.1 1 0 0.00% 46,100 46,120 25,894 1.21 - - -
GDW 22.4 22.4 22.4 0 0 0 0.00% - - 212,800 9.94 - - -
GKM 15.2 15.1 15.1 15.1 15 -100 -0.66% 87,800 1,324,680 214,043 10.00 73.66 - -
GLT 28 27.4 27.4 27.4 27.4 -600 -2.14% 100 2,740 222,798 10.41 12.01 - -
GMX 26 26 26 0 0 0 0.00% 100 2,344 138,176 6.46 6.58 - -
HAD 21.1 21.5 21.1 21.6 21.1 +400 +1.90% 800 17,200 86,000 4.02 7.40 - -
HAT 34 32.3 30.8 32.3 30.8 -1,700 -5.00% 200 6,310 100,873 4.71 4.76 - -
HBE 8 8 8 8 8 0 0.00% 14,100 112,800 17,848 0.83 10.53 - -
HBS 2.1 2 2.1 2.1 2 -100 -4.76% 900 1,850 66,000 3.08 18.31 - -
HCC 12.2 12 12.1 12.1 12 -200 -1.64% 6,100 73,280 78,223 3.66 4.81 - -
HCT 29 29 29 0 0 0 0.00% - - 58,475 2.73 27.85 - -
HDA 10.8 10.6 10.9 10.9 10.5 -200 -1.85% 47,300 504,120 121,900 5.70 6.23 - -
HEV 11.9 11.9 11.9 0 0 0 0.00% - - 11,900 0.56 6.03 - -
HGM 41 41 41 0 0 0 0.00% - - 488,750 22.84 20.01 - -
HHC 124.5 124.5 124.5 0 0 0 0.00% - - 2,044,913 95.56 49.19 - -
HHG 1.5 1.5 1.5 1.5 1.5 0 0.00% 102 153 52,345 2.45 - - -
HHP 11.8 11.7 11.7 11.8 11.6 -100 -0.85% 87,900 1,029,420 117,000 5.47 9.95 - -
HJS 25 25 25 26 25 0 0.00% 14,810 376,703 524,998 24.53 11.08 - -
HKB 0.7 0.7 0.7 0.7 0.6 0 0.00% 11,700 8,180 36,120 1.69 - - -
HKT 2.8 2.8 2.8 0 0 0 0.00% - - 17,178 0.80 18.22 - -
HLC 6.7 6.4 6.4 6.4 6.4 -300 -4.48% 774 4,954 162,657 7.60 3.11 - -
HLD 12.6 12.6 12.6 12.7 12.4 0 0.00% 60,500 756,120 252,000 11.78 3.96 - -
HLY 49.5 49.5 49.5 0 0 0 0.00% - - 49,495 2.31 - - -
HMH 9.8 10 9.8 10.1 9.8 +200 +2.04% 2,800 27,930 129,084 6.03 12.29 - -
HNM 4.5 4.5 4.5 0 0 0 0.00% - - 90,000 4.21 6.67 - -
HOM 3.5 3.5 3.5 0 0 0 0.00% - - 242,300 11.32 8.88 - -
HPM 8.1 8.9 8.9 8.9 7.3 +800 +9.88% 300 2,510 33,820 1.58 6.11 - -
HST 6.4 6.4 6.4 0 0 0 0.00% - - 9,526 0.45 13.60 - -
HTC 27 27 27 0 0 0 0.00% - - 297,000 13.88 7.44 - -
HTP 7.5 7.5 7.5 0 0 0 0.00% - - 12,342 0.58 - - -
HUT 2.5 2.6 2.5 2.7 2.5 +100 +4.00% 6,002,453 15,785,448 698,443 32.64 30.15 - -
HVA 0.8 0.8 0.8 0 0 0 0.00% - - 4,520 0.21 - - -
HVT 40 40.5 40.5 40.5 40.5 +500 +1.25% 3,500 141,750 445,016 20.80 5.24 - -
ICG 8.7 8.7 8.7 0 0 0 0.00% - - 152,876 7.14 2.68 - -
IDJ 6.7 6.7 6.7 6.9 6.3 0 0.00% 220,319 1,453,011 218,420 10.21 4.43 - -
IDV 37 37.1 37 37.2 37 +100 +0.27% 6,500 241,090 619,720 28.96 5.91 - -
INC 7.7 7.7 7.7 0 0 0 0.00% - - 15,400 0.72 8.32 - -
INN 32.9 32.9 32.9 0 0 0 0.00% - - 592,200 27.67 6.50 - -
ITQ 2.4 2.3 2.4 2.4 2.3 -100 -4.17% 5,900 13,960 54,840 2.56 27.89 - -
IVS 10.8 11.8 11.4 11.8 11.4 +1,000 +9.26% 55,700 656,940 401,200 18.75 90.67 - -
KDM 2.5 2.6 2.6 2.6 2.6 +100 +4.00% 100 260 18,460 0.86 4.28 - -
KHS 13.5 13.5 13.5 0 0 0 0.00% - - 144,450 6.75 4.26 - -
KKC 8.1 8.1 8.1 0 0 0 0.00% - - 38,008 1.78 - - -
KLF 1.4 1.4 1.4 1.5 1.3 0 0.00% 1,726,557 2,307,130 231,494 10.82 16.24 - -
KMT 8.9 8.9 8.9 0 0 0 0.00% - - 87,634 4.10 31.20 - -
KSD 5.2 5.2 5 5.2 5 0 0.00% 9,700 48,520 62,400 2.92 10.97 - -
KSK 0.2 0.2 0.2 0 0 0 0.00% - - 4,778 0.22 - - -
KSQ 1.5 1.6 1.4 1.6 1.4 +100 +6.67% 9,700 13,600 48,000 2.24 5.98 - -
KST 15.6 15.6 15.6 0 0 0 0.00% - - 46,738 2.18 5.33 - -
KTS 12 11 11 11 11 -1,000 -8.33% 200 2,200 55,770 2.61 13.44 - -
KTT 4.5 4.5 4.5 0 0 0 0.00% - - 13,298 0.62 - - -
KVC 1.2 1.2 1.2 1.3 1.1 0 0.00% 461,300 553,680 59,400 2.78 4.45 - -
L14 58.4 57.5 58.4 58.4 57.3 -900 -1.54% 20,001 1,152,658 966,096 45.14 9.78 - -
L18 9 9 9 9 9 0 0.00% 1,200 10,800 103,392 4.83 91.54 - -
L35 8.8 8.8 8.8 0 0 0 0.00% - - 28,733 1.34 27.55 - -
L43 3 3 3 0 0 0 0.00% - - 10,500 0.49 - - -
L61 9.4 9.4 9.4 0 0 0 0.00% - - 71,216 3.33 15.15 - -
L62 7 7 7 0 0 0 0.00% - - 58,088 2.71 44.92 - -
LAS 6.9 6.9 7 7.1 6.9 0 0.00% 102,300 708,190 778,709 36.39 12.11 - -
LBE 27.4 27.4 27.4 0 0 0 0.00% - - 30,028 1.40 20.06 - -
LCD 7.5 7.5 7.5 0 0 0 0.00% - - 11,250 0.53 5.32 - -
LCS 2.6 2.6 2.6 0 0 0 0.00% 99 257 19,760 0.92 38.02 - -
LDP 24.8 25.9 26.4 26.4 23 +1,100 +4.44% 400 9,830 202,795 9.48 - - -
LHC 63.5 63.5 63 63.5 63 0 0.00% 2,100 132,350 228,600 10.68 5.12 - -
LIG 4.3 4.5 4.3 4.5 4.2 +200 +4.65% 215,650 922,625 192,304 8.99 19.88 - -
LM7 10.8 10.8 10.8 0 0 0 0.00% - - 54,000 2.52 267.43 - -
LO5 2.3 2.3 2.3 0 0 0 0.00% - - 11,845 0.55 - - -
LUT 2.6 2.6 2.6 0 0 0 0.00% - - 38,896 1.82 64.42 - -
MAC 5.4 5.4 5.4 0 0 0 0.00% - - 81,755 3.82 6.59 - -
MAS 52 52 52 52 49.6 0 0.00% 7,700 396,800 221,920 10.37 15.66 - -
MBG 32.3 31.5 32.2 32.2 31.1 -800 -2.48% 201,600 6,371,690 1,317,960 61.59 78.96 - -
MBS 14.4 14.2 15.8 15.8 13.9 -200 -1.39% 986,900 13,133,340 1,734,057 81.03 9.99 - -
MCC 11.7 11.7 11.7 0 0 0 0.00% - - 58,338 2.73 9.74 - -
MCF 10 10 10 0 0 0 0.00% - - 107,778 5.04 10.32 - -
MCO 2.8 2.8 2.8 0 0 0 0.00% 72 187 11,491 0.54 175.98 - -
MDC 7 7 7 0 0 0 0.00% - - 149,928 7.01 11.14 - -
MEC 1.6 1.6 1.5 1.6 1.5 0 0.00% 7,395 11,113 13,366 0.62 - - -
MEL 8.7 8.7 8.7 0 0 0 0.00% - - 130,500 6.10 12.84 - -
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 1.8 1.7 1.8 1.7 0 0.00% 105,388 179,195 27,994 1.31 1.12 - -
MSC 16 16 16 0 0 0 0.00% - - 360,000 16.82 - - -
MST 3.5 3.5 3.5 3.5 3.4 0 0.00% 192,913 652,704 124,320 5.81 8.16 - -
NAG 4.7 4.6 4.6 4.6 4.6 -100 -2.13% 200 920 68,308 3.19 5.32 - -
NAP 12.7 12.7 12.7 0 0 0 0.00% - - 273,268 12.77 22.43 - -
NBC 5.9 6 5.9 6 5.9 +100 +1.69% 5,500 32,600 221,995 10.37 3.43 - -
NBP 12.8 12.8 12.8 12.8 12.8 0 0.00% 100 1,280 164,678 7.70 4.59 - -
NBW 29.4 29.4 29.4 0 0 0 0.00% - - 320,460 14.97 25.16 - -
NDF 1.4 1.4 1.4 0 0 0 0.00% - - 10,995 0.51 - - -
NDN 17.5 17.2 17.5 17.5 17.2 -300 -1.71% 304,370 5,285,733 824,437 38.53 9.11 - -
NDX 12.7 12.7 12.7 12.7 12.7 0 0.00% 300 3,810 72,232 3.38 6.06 - -
NET 36 36 36 0 0 0 0.00% - - 806,341 37.68 12.78 - -
NFC 5.7 5.7 5.7 0 0 0 0.00% - - 89,668 4.19 7.22 - -
NGC 5.5 5 5 5 5 -500 -9.09% 800 4,000 11,499 0.54 - - -
NHA 7.6 7 7.6 7.7 7 -600 -7.89% 42,300 310,250 105,361 4.92 3.75 - -
NHC 34.2 34.2 34.2 0 0 0 0.00% - - 104,021 4.86 10.10 - -
NHP 0.5 0.5 0.5 0.5 0.4 0 0.00% 117,944 58,962 13,788 0.64 - - -
NRC 22 22 22 22 21.7 0 0.00% 20,810 456,700 528,000 24.67 4.55 - -
NSH 2.2 2.2 2.1 2.2 2 0 0.00% 63,740 134,220 45,526 2.13 - - -
NST 22 22 22 0 0 0 0.00% - - 246,444 11.52 17.50 - -
NTH 29.5 29.5 29.5 29.5 29.5 0 0.00% 1,000 29,500 318,661 14.89 - - -
NTP 39.7 39.9 40 40 39.7 +200 +0.50% 57,630 2,292,250 3,560,688 166.39 8.84 - -
NVB 8.5 8.6 8.5 8.7 8.5 +100 +1.18% 918,800 7,891,470 3,498,511 163.48 64.06 - -
OCH 6.9 6.9 6.9 0 0 0 0.00% - - 1,380,000 64.49 - - -
ONE 4 4 4 0 0 0 0.00% - - 31,759 1.48 5.20 - -
PBP 9.2 9.2 9.2 0 0 0 0.00% - - 42,053 1.97 5.14 - -
PCE 10.4 10.4 10.4 0 0 0 0.00% - - 104,000 4.86 6.64 - -
PCG 18.9 18.9 18.9 0 0 0 0.00% - - 356,643 16.67 - - -
PCT 6.5 7 7 7 7 +500 +7.69% 100 700 161,000 7.52 3.36 - -
PDB 9.3 9.3 9 9.3 9 0 0.00% 6,500 59,800 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 10.8 10.6 9.9 10.6 9.8 -200 -1.85% 4,600 45,590 34,980 1.63 72.78 - -
PGS 34 33 30.8 33 30.8 -1,000 -2.94% 300 9,630 1,649,960 77.10 16.86 - -
PGT 5.7 6 6 6 6 +300 +5.26% 11,000 66,000 53,146 2.48 8.69 - -
PHN 28 28.5 28.5 28.5 28.5 +500 +1.79% 10,156 289,451 206,736 9.66 9.09 - -
PHP 10.8 11 11 11 11 +200 +1.85% 200 2,200 3,596,560 168.06 8.97 - -
PIA 31.4 34.5 34.5 34.5 34.5 +3,100 +9.87% 100 3,450 134,550 6.29 7.44 - -
PIC 10.4 10.4 10.4 0 0 0 0.00% 95 976 315,235 14.73 28.73 - -
PJC 36 36 36 0 0 0 0.00% - - 211,016 9.86 9.07 - -
PLC 13.7 13.9 14 14 13.9 +200 +1.46% 1,400 19,470 1,123,086 52.48 7.32 - -
PMB 6.1 6.1 6.1 0 0 0 0.00% - - 73,200 3.42 4.90 - -
PMC 63.1 62.9 58.2 62.9 58.2 -200 -0.32% 484 28,584 587,019 27.43 8 - -
PMP 12 12 12 0 0 0 0.00% - - 50,400 2.36 11.11 - -
PMS 13.1 13.1 13.1 0 0 0 0.00% - - 94,343 4.41 5.87 - -
POT 16.5 15.3 15.3 15.3 15.3 -1,200 -7.27% 2,000 30,600 297,279 13.89 11.25 - -
PPE 6.1 6.5 6.5 6.5 6.5 +400 +6.56% 155,000 1,007,500 13,000 0.61 4.54 - -
PPP 18.9 18.9 18.9 0 0 0 0.00% - - 166,320 7.77 21.27 - -
PPS 6.6 6.7 6.7 6.7 6.7 +100 +1.52% 1,800 12,060 100,500 4.70 5.20 - -
PPY 18.7 18.7 18.7 0 0 0 0.00% - - 154,088 7.20 7.41 - -
PRC 10.5 10.5 10.5 0 0 0 0.00% - - 12,600 0.59 9.08 - -
PSC 14.5 14.5 14.5 0 0 0 0.00% - - 104,400 4.88 6.86 - -
PSD 12 12 12 0 0 0 0.00% - - 367,439 17.17 4.50 - -
PSE 6.2 6.2 6.2 0 0 0 0.00% - - 77,500 3.62 8.42 - -
PSI 2.3 2.4 2.4 2.4 2.4 +100 +4.35% 500 1,200 143,619 6.71 20.46 - -
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 14.6 14.6 14.6 0 0 0 0.00% - - 1,173,777 54.85 69.32 - -
PTS 4.9 4.9 4.9 0 0 0 0.00% - - 27,283 1.27 6.73 - -
PV2 3 3 3 3 3 0 0.00% 5,100 15,300 110,606 5.17 8.24 - -
PVB 19 19 19 19.4 18.5 0 0.00% 83,125 1,557,303 410,400 19.18 - - -
PVC 6.7 7 6.7 7.1 6.7 +300 +4.48% 403,750 2,804,667 350,000 16.36 12.23 - -
PVE 2.6 2.6 2.6 0 0 0 0.00% - - 65,000 3.04 - - -
PVG 6.2 6.3 6.2 6.3 6.2 +100 +1.61% 37,200 230,660 229,950 10.75 26.63 - -
PVI 32.8 32.8 32.8 32.9 32.5 0 0.00% 51,270 1,676,293 7,580,374 354.22 9.88 - -
PVL 1.6 1.5 1.6 1.6 1.5 -100 -6.25% 3,200 4,920 75,000 3.50 3.71 - -
PVS 18.6 18.5 18.6 18.9 18.5 -100 -0.54% 1,404,761 26,215,043 8,842,376 413.20 7.61 - -
PVX 1.2 1.2 1.2 1.3 1.2 0 0.00% 385,714 465,777 479,996 22.43 - - -
QHD 17.4 17.4 17.4 0 0 0 0.00% - - 96,130 4.49 43.19 - -
QNC 2.5 2.5 2.5 0 0 0 0.00% - - 92,783 4.34 1.75 - -
QST 13.4 13.4 13.4 0 0 0 0.00% - - 21,708 1.01 5.21 - -
QTC 16 16.6 16 16.6 16 +600 +3.75% 1,600 25,660 44,820 2.09 5.09 - -
RCL 15.1 15.3 16.6 16.6 15.3 +200 +1.32% 1,600 26,430 115,658 5.40 10.16 - -
S55 22.8 23.7 23.7 23.7 23.6 +900 +3.95% 6,940 164,394 237,000 11.07 4.16 - -
S74 4.9 4.9 4.9 0 0 0 0.00% - - 31,752 1.48 - - -
S99 8.4 8.4 8 8.4 8 0 0.00% 2,335 18,718 342,642 16.01 5.62 - -
SAF 53.5 48.9 48.9 48.9 48.9 -4,600 -8.60% 100 4,890 387,198 18.09 10.33 - -
SCI 14.9 14.8 14.9 15.3 14.7 -100 -0.67% 74,780 1,112,322 162,800 7.61 2.92 - -
SCL 4.9 4.9 4.9 0 0 0 0.00% - - 68,061 3.18 - - -
SD2 4.4 4 4 4 4 -400 -9.09% 100 400 57,694 2.70 19.43 - -
SD4 5.4 5.3 5.3 5.3 5.3 -100 -1.85% 1,600 8,480 54,590 2.55 3.91 - -
SD5 5.9 5.8 5.7 5.8 5.7 -100 -1.69% 14,400 82,090 150,799 7.05 8.66 - -
SD6 3.4 3.3 3.3 3.3 3.3 -100 -2.94% 4,100 13,530 114,746 5.36 19.03 - -
SD9 6 5.9 5.8 5.9 5.8 -100 -1.67% 57,100 335,190 201,981 9.44 7.74 - -
SDA 3 3 3 0 0 0 0.00% - - 78,618 3.67 - - -
SDC 16.5 16.5 16.5 0 0 0 0.00% - - 43,059 2.01 15.08 - -
SDG 23.2 23.2 23.2 0 0 0 0.00% - - 157,760 7.37 5.50 - -
SDN 28.8 28.8 28.8 0 0 0 0.00% - - 43,725 2.04 6.12 - -
SDT 3.8 3.8 3.8 3.8 3.8 0 0.00% 11,400 43,320 162,383 7.59 23.81 - -
SDU 8.1 8.1 8.1 0 0 0 0.00% - - 162,000 7.57 115.90 - -
SEB 30 30 30 0 0 0 0.00% - - 959,999 44.86 11.55 - -
SED 17.6 17.6 17.6 0 0 0 0.00% - - 176,000 8.22 4.27 - -
SFN 33.8 37 37 37 37 +3,200 +9.47% 100 3,700 105,974 4.95 21.60 - -
SGC 128.8 128.8 128.8 0 0 0 0.00% - - 920,608 43.02 31.51 - -
SGD 10.2 10 10 10 10 -200 -1.96% 700 7,000 40,430 1.89 7.75 - -
SGH 40.3 36.5 36.5 36.5 36.5 -3,800 -9.43% 100 3,650 451,290 21.09 25.26 - -
SGO 0.8 0.8 0.8 0 0 0 0.00% - - 16,000 0.75 - - -
SHB 6.7 6.7 6.7 6.8 6.7 0 0.00% 2,215,770 14,847,087 8,060,903 376.68 3.87 - -
SHE 13.4 13.4 13.8 13.8 13.4 0 0.00% 300 4,100 67,000 3.13 4.60 - -
SHN 8.9 8.8 8.8 8.8 8.8 -100 -1.12% 551,417 4,466,828 1,140,543 53.30 22.84 - -
SHS 8.5 8.4 8.5 8.5 8.3 -100 -1.18% 309,484 2,593,799 1,741,053 81.36 4.35 - -
SIC 9.4 9.4 9.4 0 0 0 0.00% - - 225,593 10.54 2.87 - -
SJ1 15.8 14.5 16 16 14.5 -1,300 -8.23% 2,700 42,840 288,638 13.49 11.42 - -
SJC 2 2 2 0 0 0 0.00% - - 13,870 0.65 - - -
SJE 25 22.5 22.5 22.5 22.5 -2,500 -10.00% 1,000 22,500 411,975 19.25 9.19 - -
SLS 48.5 47.7 49 49 47.7 -800 -1.65% 17,436 837,246 467,076 21.83 8.55 - -
SMN 9.4 9.4 9.4 0 0 0 0.00% - - 41,407 1.93 3.99 - -
SMT 30.8 30.8 30.8 0 0 0 0.00% - - 168,397 7.87 - - -
SPI 1.5 1.6 1.5 1.6 1.5 +100 +6.67% 454,400 726,840 26,904 1.26 - - -
SPP 2.4 2.4 2.4 2.5 2.3 0 0.00% 158,320 376,288 60,288 2.82 3.43 - -
SRA 11 10.8 11.2 11.2 10.7 -200 -1.82% 103,109 1,113,188 194,400 9.08 0.89 - -
SSM 5.7 5.7 5.7 0 0 0 0.00% - - 28,201 1.32 76.38 - -
STC 14.6 13.5 13.2 13.5 13.2 -1,100 -7.53% 343 4,601 76,485 3.57 5.02 - -
STP 6.8 6.8 6.8 0 0 0 0.00% - - 54,550 2.55 25.99 - -
SVN 1.6 1.6 1.6 0 0 0 0.00% - - 33,600 1.57 56.08 - -
TA9 8.5 8.5 8.8 8.9 8.5 0 0.00% 1,200 10,270 105,568 4.93 4.74 - -
TAR 31.5 31.5 31.5 31.6 31.2 0 0.00% 115,900 3,628,870 1,102,500 51.52 32.34 - -
TBX 17 17 17 0 0 0 0.00% - - 25,675 1.20 77.90 - -
TC6 4.3 4.3 4.2 4.3 4.2 0 0.00% 1,947 8,333 139,733 6.53 5.70 - -
TCS 7.6 7.6 7.6 0 0 0 0.00% - - 204,035 9.53 3.37 - -
TDN 5 5 5 0 0 0 0.00% - - 147,195 6.88 3.95 - -
TDT 12.4 12.7 12.4 12.8 12.4 +300 +2.42% 63,100 798,920 101,791 4.76 4.31 - -
TET 30.2 30.2 30.2 0 0 0 0.00% - - 172,229 8.05 12.36 - -
TFC 4.6 4.6 4.6 0 0 0 0.00% - - 77,418 3.62 6.99 - -
THB 11 11 11 0 0 0 0.00% - - 125,670 5.87 14.09 - -
THS 9.9 9.9 9.9 0 0 0 0.00% - - 26,730 1.25 10.43 - -
THT 7 6.9 6.9 6.9 6.9 -100 -1.43% 1,000 6,900 169,526 7.92 2.04 - -
TIG 3.9 3.9 3.9 4 3.8 0 0.00% 581,155 2,245,286 322,336 15.06 4.91 - -
TJC 6.2 6.2 6.2 0 0 0 0.00% - - 53,320 2.49 - - -
TKC 8 8.4 8.2 8.7 7.4 +400 +5.00% 3,100 25,880 90,151 4.21 33.56 - -
TKU 10.4 10.4 10.4 10.4 10.4 0 0.00% 100 1,040 312,370 14.60 7.13 - -
TMB 9.1 9.5 9.5 9.5 9.5 +400 +4.40% 100 950 95,000 4.44 5.26 - -
TMC 13.8 13.8 13.8 0 0 0 0.00% - - 171,120 8.00 9.38 - -
TMX 12.5 12.5 12.5 0 0 0 0.00% - - 75,000 3.50 8.02 - -
TNG 18 17.7 18 18 17.7 -300 -1.67% 550,000 9,783,403 1,100,374 51.42 4.32 - -
TPH 9.6 9.6 9.6 0 0 0 0.00% - - 18,212 0.85 11.74 - -
TPP 9.9 9.9 9.9 9.9 9.9 0 0.00% 1,600 15,840 140,955 6.59 34.84 - -
TSB 7 7 7 0 0 0 0.00% - - 47,218 2.21 13.66 - -
TST 6.6 6.6 6.6 0 0 0 0.00% - - 31,680 1.48 4.96 - -
TTC 12.7 12.7 12.7 0 0 0 0.00% - - 75,445 3.53 4.24 - -
TTH 2.8 2.9 2.9 3 2.8 +100 +3.57% 24,100 69,700 86,710 4.05 1.45 - -
TTL 4 4.4 3.6 4.4 3.6 +400 +10.00% 600 2,240 184,156 8.61 15.63 - -
TTT 52 51 52 52 51 -1,000 -1.92% 600 31,100 233,081 10.89 4.49 - -
TTZ 3.1 3.4 2.8 3.4 2.8 +300 +9.68% 1,233,560 3,523,854 25,740 1.20 26.70 - -
TV3 30.8 30.7 30.7 30.7 30.7 -100 -0.32% 200 6,140 254,075 11.87 15.84 - -
TV4 14.8 14.8 14.8 15 14.8 0 0.00% 4,781 70,820 233,399 10.91 9.27 - -
TVC 16.2 16.7 16.4 16.8 16.4 +500 +3.09% 234,900 3,900,490 668,277 31.23 29.38 - -
TVD 5.6 5.7 5.6 5.7 5.6 +100 +1.79% 13,100 74,660 256,288 11.98 4.57 - -
TXM 2.6 2.4 2.4 2.5 2.4 -200 -7.69% 6,500 15,630 16,800 0.79 - - -
UNI 5.5 5.3 5.3 5.3 5.2 -200 -3.64% 13,616 71,703 81,175 3.79 170.97 - -
V12 11.7 10.6 10.8 10.8 10.6 -1,100 -9.40% 400 4,300 61,671 2.88 10.76 - -
V21 23.5 23.5 23.5 0 0 0 0.00% - - 281,995 13.18 164.70 - -
VAT 1.8 1.8 1.8 1.9 1.8 0 0.00% 600 1,100 8,181 0.38 - - -
VBC 17.3 17.3 17.3 0 0 0 0.00% - - 129,749 6.06 4.49 - -
VC1 11.5 11.5 11.5 0 0 0 0.00% - - 138,000 6.45 8.06 - -
VC2 14.5 14.4 14 14.4 14 -100 -0.69% 5,200 74,000 216,000 10.09 13.83 - -
VC3 24.5 24.6 24.5 24.9 24.5 +100 +0.41% 753,900 18,523,740 698,135 32.62 22.98 - -
VC6 10 9 9 9 9 -1,000 -10.00% 100 900 72,000 3.36 10.62 - -
VC7 6 6 6 6 5.8 0 0.00% 1,700 10,010 131,996 6.17 9.29 - -
VC9 13.2 13.2 13.2 0 0 0 0.00% - - 154,377 7.21 504.07 - -
VCC 9.8 9.8 9.7 9.8 9.7 0 0.00% 4,700 45,990 117,600 5.50 8.06 - -
VCG 26.6 26.5 26.6 26.6 26.4 -100 -0.38% 378,750 10,054,775 11,705,333 546.98 18.23 - -
VCM 45 45 45 0 0 0 0.00% - - 135,000 6.31 13.80 - -
VCR 16.5 17 16.8 17.7 16.7 +500 +3.03% 136,386 2,328,950 599,080 27.99 - - -
VCS 86 84 86.5 87 84 -2,000 -2.33% 156,895 13,346,704 13,171,200 615.48 10.68 - -
VDL 21.4 23.4 23.4 23.4 23.4 +2,000 +9.35% 100 2,340 342,977 16.03 - - -
VE1 8.8 8.8 8.8 0 0 0 0.00% - - 52,195 2.44 - - -
VE2 10 10 10 0 0 0 0.00% - - 20,981 0.98 19.17 - -
VE3 5.9 5.9 5.9 0 0 0 0.00% - - 7,786 0.36 - - -
VE4 8.6 7.8 7.8 7.8 7.8 -800 -9.30% 100 780 8,018 0.37 17.03 - -
VE8 9 9 9 0 0 0 0.00% - - 16,200 0.76 - - -
VE9 1.5 1.4 1.5 1.5 1.4 -100 -6.67% 6,700 9,990 17,533 0.82 - - -
VGP 21.2 21.2 21.2 0 0 0 0.00% - - 165,910 7.75 31.13 - -
VGS 7.8 8 7.8 8 7.8 +200 +2.56% 750 5,870 336,893 15.74 7.72 - -
VHE 8.5 8.3 7.8 8.5 7.7 -200 -2.35% 33,800 262,180 73,040 3.41 5.50 - -
VHL 28 28 28 0 0 0 0.00% - - 700,000 32.71 4.99 - -
VIE 10 10 10 0 0 0 0.00% - - 15,612 0.73 - - -
VIG 1.1 1.1 1 1.2 1 0 0.00% 40,700 44,860 37,547 1.75 - - -
VIT 14.2 14.2 14.2 0 0 0 0.00% - - 276,895 12.94 3.75 - -
VIX 6 6.1 5.9 6.1 5.9 +100 +1.67% 5,000 29,900 615,884 28.78 3.01 - -
VKC 3.7 3.7 3.6 3.7 3.6 0 0.00% 76,900 276,850 71,332 3.33 24.89 - -
VLA 13.3 13.3 13.3 13.3 13.3 0 0.00% 3,000 39,900 14,364 0.67 14.06 - -
VMC 11.3 11.2 11.3 11.3 11.2 -100 -0.88% 98,001 1,081,992 224,000 10.47 3.73 - -
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.31 - - -
VMS 7.4 6.7 7.7 7.7 6.7 -700 -9.46% 8,100 62,270 60,300 2.82 13.26 - -
VNC 36 32.4 34.2 34.2 32.4 -3,600 -10.00% 8,600 279,480 340,186 15.90 10.85 - -
VNF 27 27 27 0 0 0 0.00% - - 226,172 10.57 7.34 - -
VNR 19 17.9 19 19 17.9 -1,100 -5.79% 1,900 34,660 2,346,259 109.64 8.56 - -
VNT 29.2 29.2 29.2 0 0 0 0.00% - - 347,293 16.23 39.27 - -
VSA 18.5 19.4 17.5 19.4 17 +900 +4.86% 3,100 53,030 273,472 12.78 7.44 - -
VSM 9.5 9.5 9.5 0 0 0 0.00% - - 28,975 1.35 4.52 - -
VTC 6.4 6 6.4 6.4 6 -400 -6.25% 800 4,870 27,175 1.27 - - -
VTH 10.5 10.5 10.5 0 0 0 0.00% - - 52,500 2.45 10.56 - -
VTJ 6.2 6.2 6.2 0 0 0 0.00% - - 70,680 3.30 7.80 - -
VTL 18 18 18 0 0 0 0.00% - - 91,080 4.26 - - -
VTS 18.4 20.2 16.6 20.2 16.6 +1,800 +9.78% 200 3,680 40,400 1.89 - - -
VTV 8.7 8.7 8.7 0 0 0 0.00% - - 271,438 12.68 12.07 - -
VXB 8.1 8.1 8.1 0 0 0 0.00% - - 32,797 1.53 - - -
WCS 150 151 150 158.3 150 +1,000 +0.67% 500 76,130 377,500 17.64 5.59 - -
WSS 2 2 1.8 2 1.8 0 0.00% 4,100 7,400 100,600 4.70 - - -
X20 9.4 9.4 9.4 0 0 0 0.00% - - 162,150 7.58 7.26 - -
合計 175,977,041 8,223.23 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)。