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

2018/12/17 15:00VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		105.01
-1.64/-1.54%
売買高 0 株
（前日比 -100.00%）
売買高（相対取引を含む） 40,099,577 株
（前日比 -16.91%）
値上がり銘柄数 53
値下がり銘柄数 87
変わらず銘柄数 234
総銘柄数 374
売買代金 0 百万VND
（前日比 -100.00%）
売買代金（相対取引を含む） 540,103 百万VND
（前日比 -19.67%）
HNX30 191.31 -3.16 -1.62%
LARGE 163.08 -1.23 -0.75%
MID/SMALL 152.95 +0.07 +0.04%
VNX Allshare 1,337.48 -10.56 -0.78%
前日終値 106.65 (12/14) 
始値
高値
安値
年初来高値 138.02 (04/06) 
年初来安値 96.39 (07/05) 
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
-0.12 -0.46 -0.27 -1.40 -1.51 +0.54
-0.09 -0.16 -1.06 -0.37 +0.41 - -
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（2018/12/17 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 10.3 10.3 10.2 10.3 9.8 0 0.00% 52,475 526 128,750 6.34 6.13 - -
ACB 30.4 29.6 30.3 30.4 29.6 -800 -2.63% 2,743,580 82,392 32,100,946 1,581.33 7.31 - -
ACM 0.8 0.8 0.7 0.8 0.7 0 0.00% 168,700 128 40,800 2.01 - - -
ADC 16.5 16.5 0 0 0 0 0.00% - - 50,490 2.49 4.99 - -
ALT 12.5 12.5 0 0 0 0 0.00% - - 71,709 3.53 10.72 - -
ALV 2.1 2.1 0 0 0 0 0.00% - - 11,882 0.59 1.87 - -
AMC 20.8 20.8 0 0 0 0 0.00% - - 59,280 2.92 6.07 - -
AME 20.2 20.2 0 0 0 0 0.00% - - 242,400 11.94 21.08 - -
AMV 38.9 39.3 38.9 39.3 38.9 +400 +1.03% 116,600 4,544 1,065,649 52.50 7.98 - -
API 22.8 21.6 22.2 22.5 21.6 -1,200 -5.26% 1,700 37 764,640 37.67 9.77 - -
APP 6 6.3 6.2 6.3 6.2 +300 +5.00% 2,500 16 27,793 1.37 - - -
APS 3 3 3 3.1 3 0 0.00% 6,000 18 117,000 5.76 - - -
ARM 52.5 52.5 0 0 0 0 0.00% - - 136,119 6.71 18.02 - -
ART 3.8 3.6 3.7 3.8 3.6 -200 -5.26% 1,789,450 6,487 - - 2.06 - -
ASA 0.7 0.7 0 0 0 0 0.00% - - 7,000 0.34 18.07 - -
ATS 40.4 40.1 40.2 40.2 39.9 -300 -0.74% 8,500 341 140,350 6.91 62.82 - -
BAX 27.5 27.5 0 0 0 0 0.00% - - 225,500 11.11 9.46 - -
BBS 11.7 11.7 0 0 0 0 0.00% - - 70,200 3.46 23.59 - -
BCC 6.8 6.9 6.8 6.9 6.8 +100 +1.47% 14,350 98 759,069 37.39 7.85 - -
BDB 9.7 9.7 0 0 0 0 0.00% - - 10,927 0.54 14.98 - -
BED 23 23 0 0 0 0 0.00% - - 69,000 3.40 8.55 - -
BII 1 1 1 1 0.9 -100 -10.00% 318,010 286 51,912 2.56 6.44 - -
BKC 9.1 9.1 0 0 0 0 0.00% - - 106,813 5.26 66.46 - -
BLF 3.3 3.3 0 0 0 0 0.00% - - 34,650 1.71 1571.90 - -
BPC 16.2 16.2 0 0 0 0 0.00% - - 61,560 3.03 7.53 - -
BSC 15.5 15.5 0 0 0 0 0.00% - - 48,837 2.41 49.59 - -
BST 38.7 38.7 0 0 0 0 0.00% - - 42,570 2.10 31.76 - -
BTS 4.7 4.9 5 5 4.5 +200 +4.26% 1,700 8 587,813 28.96 27.36 - -
BTW 13.5 14.8 14.8 14.8 14.8 +1,300 +9.63% 200 3 138,528 6.82 7.43 - -
BVS 13.3 13.1 13.2 13.2 12.8 -200 -1.50% 129,300 1,702 946,065 46.60 8.05 - -
BXH 11.4 11.4 0 0 0 0 0.00% - - 34,337 1.69 17.56 - -
C69 4.2 4.6 4.2 4.6 4.2 +400 +9.52% 500 2 23,000 1.13 4.14 - -
C92 6 6 0 0 0 0 0.00% - - 31,878 1.57 91.56 - -
CAG 117.8 117.8 0 0 0 0 0.00% - - 1,625,640 80.08 433.57 - -
CAN 25.1 25.1 0 0 0 0 0.00% - - 125,500 6.18 - - -
CAP 39.5 39.8 39.5 40 39 +300 +0.76% 10,400 413 189,452 9.33 5.96 - -
CDN 15.9 16.8 16.8 16.8 16.8 +900 +5.66% 100 2 1,663,200 81.93 9.54 - -
CEO 14.3 13.9 14.3 14.6 13.9 -400 -2.80% 1,344,040 19,086 2,146,215 105.72 9.62 - -
CET 3 3 0 0 0 0 0.00% - - 18,150 0.89 - - -
CIA 24.1 24.4 23.6 24.4 23.5 +300 +1.24% 2,022 48 234,240 11.54 5.39 - -
CJC 23 23 0 0 0 0 0.00% - - 92,000 4.53 49.35 - -
CKV 20.9 20.9 0 0 0 0 0.00% - - 83,851 4.13 24.69 - -
CLH 14.1 14.1 0 0 0 0 0.00% - - 141,000 6.95 4.37 - -
CLM 14 14 0 0 0 0 0.00% - - 154,000 7.59 10.64 - -
CMC 5.4 5.4 0 0 0 0 0.00% - - 24,630 1.21 - - -
CMI 1.1 1.1 0 0 0 0 0.00% - - 17,600 0.87 - - -
CMS 5.3 4.9 5.8 5.8 4.9 -400 -7.55% 500 3 84,280 4.15 - - -
CPC 36.9 36.9 0 0 0 0 0.00% - - 150,606 7.42 11.17 - -
CSC 16.9 16.3 17 17 16.1 -600 -3.55% 10,810 177 163,000 8.03 1.15 - -
CT6 4.5 4.5 0 0 0 0 0.00% - - 27,476 1.35 - - -
CTA 0.5 0.5 0 0 0 0 0.00% - - 4,771 0.24 - - -
CTB 28.2 28.5 28.5 28.5 28.5 +300 +1.06% 117,500 3,349 245,100 12.07 9.30 - -
CTC 4 4.4 4.4 4.4 4.4 +400 +10.00% 1,000 4 38,720 1.91 - - -
CTP 3.8 3.8 3.7 3.8 3.7 0 0.00% 4,600 17 41,800 2.06 - - -
CTT 7.6 7.8 6.9 7.8 6.9 +200 +2.63% 600 5 36,639 1.80 5.11 - -
CTX 24.7 22.3 22.3 22.3 22.3 -2,400 -9.72% 1,500 33 587,690 28.95 2.62 - -
CVN 10.5 11.2 10.6 11.2 10.6 +700 +6.67% 1,200 13 92,400 4.55 43.46 - -
CX8 9.5 9.5 0 0 0 0 0.00% - - 19,258 0.95 41.50 - -
D11 12.6 13.1 13.2 13.2 13.1 +500 +3.97% 1,100 14 85,831 4.23 68.30 - -
DAD 17.5 17.5 0 0 0 0 0.00% - - 81,536 4.02 8.81 - -
DAE 15.7 15.7 0 0 0 0 0.00% - - 23,529 1.16 4.94 - -
DBC 26.7 26.4 26.6 26.6 26.3 -300 -1.12% 131,000 3,475 2,186,407 107.70 7.12 - -
DBT 12.4 12.4 0 0 0 0 0.00% - - 152,700 7.52 6.85 - -
DC2 7.4 7.4 0 0 0 0 0.00% - - 18,648 0.92 5.94 - -
DC4 9.2 8.3 8.3 8.3 8.3 -900 -9.78% 100 1 83,000 4.09 8.23 - -
DCS 0.9 0.9 0.9 1 0.8 0 0.00% 43,134 39 54,279 2.67 28.40 - -
DGC 48.4 48.3 48.1 48.4 47.9 -100 -0.21% 101,997 4,909 2,415,386 118.98 7.18 - -
DHP 10 10 0 0 0 0 0.00% - - 94,922 4.68 9.33 - -
DHT 41.1 41.9 42.3 42.3 41.1 +800 +1.95% 2,400 100 789,533 38.89 7.45 - -
DID 3.6 3.6 0 0 0 0 0.00% - - 28,800 1.42 12.33 - -
DIH 17.4 17.4 0 0 0 0 0.00% 8 0 50,725 2.50 31.99 - -
DL1 34 33.9 34 34 33.9 -100 -0.29% 200 7 3,429,912 168.96 154.93 - -
DLR 9.5 9.5 0 0 0 0 0.00% - - 42,750 2.11 - - -
DNC 26.3 26.3 0 0 0 0 0.00% - - 83,158 4.10 5.50 - -
DNM 11 11 0 0 0 0 0.00% - - 48,154 2.37 13.84 - -
DNP 13.7 13.8 13.1 13.8 13.1 +100 +0.73% 9,000 121 828,128 40.79 13.59 - -
DNY 4.3 4.3 0 0 0 0 0.00% - - 116,098 5.72 4.29 - -
DP3 85.2 85.2 85 85.2 84.5 0 0.00% 5,800 493 579,360 28.54 6.05 - -
DPC 21.4 21.4 0 0 0 0 0.00% - - 47,878 2.36 9.60 - -
DPS 0.7 0.7 0.7 0.8 0.6 0 0.00% 181,616 126 21,760 1.07 - - -
DS3 4.4 4.4 4.4 4.7 4.4 0 0.00% 274,457 1,233 46,947 2.31 5.87 - -
DST 2.3 2.2 2.3 2.3 2.2 -100 -4.35% 45,300 102 70,882 3.49 4.24 - -
DTD 12 11.9 11.9 12 11.7 -100 -0.83% 125,600 1,502 238,000 11.72 7.69 - -
DXP 11.1 11.3 11.5 11.5 11.1 +200 +1.80% 400 5 293,653 14.47 11.77 - -
DZM 2.2 2.4 2.4 2.4 2.4 +200 +9.09% 6,000 14 12,950 0.64 - - -
EBS 10.2 10.3 10.3 10.3 10.3 +100 +0.98% 600 6 102,646 5.06 8.26 - -
ECI 17 17 0 0 0 0 0.00% - - 29,920 1.47 9.57 - -
EID 14 14.3 14.3 14.3 14.3 +300 +2.14% 100 1 214,500 10.57 5.41 - -
FDT 50.4 50.4 0 0 0 0 0.00% - - 153,947 7.58 15.63 - -
FID 1.4 1.4 1.4 1.4 1.4 0 0.00% 700 1 32,956 1.62 21.10 - -
GKM 14.5 14.4 14.4 14.5 14.3 -100 -0.69% 99,600 1,434 194,400 9.58 24.85 - -
GLT 69.3 69.3 0 0 0 0 0.00% - - 563,499 27.76 22.17 - -
GMX 24 24 0 0 0 0 0.00% - - 127,547 6.28 5.89 - -
HAD 26.9 26.1 26.1 26.1 26.1 -800 -2.97% 500 13 104,400 5.14 12.35 - -
HAT 38 37 37 37 37 -1,000 -2.63% 500 19 115,551 5.69 3.84 - -
HBE 9.1 9.1 0 0 0 0 0.00% - - 20,303 1.00 13.29 - -
HBS 2.6 2.6 0 0 0 0 0.00% - - 85,800 4.23 35.17 - -
HCC 15 14.9 14.1 14.9 14.1 -100 -0.67% 500 7 97,126 4.78 6.31 - -
HCT 23.4 23.4 0 0 0 0 0.00% - - 47,183 2.32 21.54 - -
HDA 8.8 8.8 8.8 8.8 8.7 0 0.00% 19,300 170 101,200 4.99 6.28 - -
HEV 12 12 0 0 0 0 0.00% - - 12,000 0.59 8.28 - -
HGM 42.5 42.5 0 0 0 0 0.00% - - 506,631 24.96 15.33 - -
HHC 64.3 70.7 67 70.7 67 +6,400 +9.95% 7,650 537 1,161,248 57.20 44.46 - -
HHG 1.8 1.8 1.8 1.9 1.8 0 0.00% 41,813 75 51,912 2.56 5.63 - -
HHP 15.2 15.2 15.2 15.5 15.2 0 0.00% 23,500 358 152,000 7.49 - - -
HJS 26 26 0 0 0 0 0.00% - - 545,997 26.90 11.77 - -
HKB 1 1 0.9 1 0.9 0 0.00% 44,300 44 51,600 2.54 - - -
HKT 2.2 2.2 0 0 0 0 0.00% - - 13,497 0.66 - - -
HLC 7.3 7.3 0 0 0 0 0.00% - - 185,531 9.14 2.42 - -
HLD 12.3 12.2 12.2 12.2 12.1 -100 -0.81% 28,400 346 244,000 12.02 3.12 - -
HLY 15.6 16 16 16 16 +400 +2.56% 200 3 15,998 0.79 - - -
HMH 12.1 11.9 12 12 11.9 -200 -1.65% 8,000 95 157,078 7.74 11.40 - -
HNM 2.7 2.7 0 0 0 0 0.00% - - 54,000 2.66 - - -
HOM 3.5 3.5 3.5 3.5 3.5 0 0.00% 2,000 7 242,300 11.94 116.87 - -
HPM 11.9 11.9 0 0 0 0 0.00% - - 45,220 2.23 8.49 - -
HST 6.2 6.2 0 0 0 0 0.00% - - 9,228 0.45 8.70 - -
HTC 25 25 0 0 0 0 0.00% - - 275,000 13.55 7.01 - -
HTP 6.3 6.3 0 0 0 0 0.00% - - 10,367 0.51 21.11 - -
HUT 4.4 4.2 4.3 4.4 4.2 -200 -4.55% 2,250,087 9,702 1,054,447 51.94 6.64 - -
HVA 3.7 3.5 3.6 3.7 3.5 -200 -5.41% 76,800 276 19,775 0.97 4.11 - -
HVT 51.5 51.5 0 0 0 0 0.00% - - 565,885 27.88 5.67 - -
ICG 10.2 10 10.2 10.2 10 -200 -1.96% 31,700 321 200,000 9.85 29.88 - -
IDJ 3.1 2.9 3 3.1 2.9 -200 -6.45% 31,900 93 94,540 4.66 49.64 - -
IDV 25.8 25.8 25.8 25.8 25.8 0 0.00% 2,800 72 416,040 20.49 5.92 - -
INC 6.8 6.8 0 0 0 0 0.00% - - 13,600 0.67 7.68 - -
INN 31 32.4 32.4 32.4 32.4 +1,400 +4.52% 100 3 349,920 17.24 4.76 - -
ITQ 4 4 4 4 3.8 0 0.00% 44,300 173 95,373 4.70 11.56 - -
IVS 12.3 12.3 0 0 0 0 0.00% - - 418,200 20.60 1991.58 - -
KDM 4.4 4.2 4.1 4.2 4 -200 -4.55% 12,277 50 29,820 1.47 280.55 - -
KHB 1 1 0 0 0 0 0.00% - - 29,075 1.43 - - -
KHS 10.3 10.3 0 0 0 0 0.00% - - 110,210 5.43 5.09 - -
KKC 11 11 11 11 11 0 0.00% 5,100 56 51,615 2.54 10.65 - -
KLF 2 2 2 2.1 1.9 0 0.00% 1,407,525 2,815 330,705 16.29 27.84 - -
KMT 8.2 8.2 0 0 0 0 0.00% - - 80,742 3.98 7.22 - -
KSD 6 6 6 6 5.8 0 0.00% 447,100 2,656 72,000 3.55 9.89 - -
KSK 0.4 0.4 0 0 0 0 0.00% - - 9,555 0.47 13.63 - -
KSQ 1.3 1.3 1.3 1.3 1.3 0 0.00% 200 0 39,000 1.92 - - -
KST 15.9 15.9 15.9 15.9 15.9 0 0.00% 800 13 47,637 2.35 11.07 - -
KTS 17.5 15.8 15.8 15.8 15.8 -1,700 -9.71% 110 2 80,106 3.95 9.70 - -
KTT 4.2 4.2 0 0 0 0 0.00% - - 12,411 0.61 24.12 - -
KVC 1.2 1.1 1.1 1.2 1.1 -100 -8.33% 492,390 560 54,450 2.68 3.93 - -
L14 37.2 36.4 37.8 37.8 36 -800 -2.15% 58,100 2,114 545,963 26.89 5.29 - -
L18 8.9 9.2 9.2 9.2 9.2 +300 +3.37% 100 1 74,520 3.67 10.51 - -
L35 4.5 4.7 4.7 4.7 4.7 +200 +4.44% 200 1 15,346 0.76 10.68 - -
L43 3.3 3.3 0 0 0 0 0.00% - - 11,550 0.57 235.32 - -
L61 10 10 0 0 0 0 0.00% - - 75,762 3.73 13.93 - -
L62 8.1 8.1 0 0 0 0 0.00% - - 67,216 3.31 1483.73 - -
LAS 10.9 10.8 10.8 10.8 10.8 -100 -0.92% 2,000 22 1,218,849 60.04 8.99 - -
LBE 13.2 13.2 0 0 0 0 0.00% - - 14,466 0.71 7.16 - -
LCD 7.5 7.5 0 0 0 0 0.00% - - 11,250 0.55 8.91 - -
LCS 3 2.9 2.9 2.9 2.9 -100 -3.33% 100 0 22,040 1.09 1.30 - -
LDP 26.1 26.9 28.7 28.7 23.6 +800 +3.07% 900 22 210,625 10.38 - - -
LHC 62 63.2 61.8 63.2 61.8 +1,200 +1.94% 2,000 124 227,520 11.21 6.70 - -
LIG 3.9 3.9 0 0 0 0 0.00% - - 166,663 8.21 16.43 - -
LM7 3.5 3.5 0 0 0 0 0.00% - - 17,500 0.86 - - -
LO5 4.2 3.8 3.8 3.8 3.8 -400 -9.52% 500 2 19,569 0.96 93.03 - -
LTC 3.1 3.4 3.2 3.4 2.9 +300 +9.68% 5,200 18 15,592 0.77 - - -
LUT 3.3 3.3 0 0 0 0 0.00% - - 49,368 2.43 2.38 - -
MAC 6.5 6.4 6.4 6.4 6.4 -100 -1.54% 500 3 92,283 4.55 6.16 - -
MAS 44 47.7 42 47.7 42 +3,700 +8.41% 700 33 203,568 10.03 15.31 - -
MBG 4.3 4 4.2 4.2 3.9 -300 -6.98% 9,828 40 83,200 4.10 8.65 - -
MBS 14.9 14.7 14.9 14.9 14.7 -200 -1.34% 110,310 1,633 1,795,196 88.43 10.01 - -
MCC 12 12 0 0 0 0 0.00% - - 59,833 2.95 12.27 - -
MCF 12.9 11.7 11.7 11.7 11.7 -1,200 -9.30% 200 2 93,600 4.61 13.80 - -
MCO 1.4 1.4 0 0 0 0 0.00% - - 5,746 0.28 70.93 - -
MDC 5.3 5.3 5.3 5.3 5.3 0 0.00% 100 1 113,517 5.59 5.03 - -
MEC 2.9 2.9 0 0 0 0 0.00% - - 24,225 1.19 23.31 - -
MEL 8.7 8.7 0 0 0 0 0.00% - - 130,500 6.43 8.18 - -
MHL 5.6 5.6 0 0 0 0 0.00% - - 29,616 1.46 13.67 - -
MIM 20.1 18.1 18.1 18.1 18.1 -2,000 -9.95% 100 2 61,718 3.04 12.75 - -
MKV 14 14 0 0 0 0 0.00% - - 70,000 3.45 23.08 - -
MPT 5.7 5.2 5.7 5.7 5.2 -500 -8.77% 93,900 496 80,870 3.98 20.31 - -
MSC 16.2 16.2 0 0 0 0 0.00% - - 364,500 17.96 - - -
MST 5.6 5.5 5.4 5.6 5.3 -100 -1.79% 360,100 1,966 99,000 4.88 13.92 - -
NAG 5.3 5.3 0 0 0 0 0.00% - - 78,703 3.88 9.70 - -
NAP 11.2 11.2 0 0 0 0 0.00% - - 240,993 11.87 12.92 - -
NBC 6.7 6.7 6.7 6.7 6.6 0 0.00% 19,300 129 247,894 12.21 2.78 - -
NBP 13 13 0 0 0 0 0.00% - - 167,252 8.24 4.45 - -
NBW 17.3 17.3 0 0 0 0 0.00% - - 188,570 9.29 11.94 - -
NDF 1.4 1.4 0 0 0 0 0.00% - - 10,995 0.54 - - -
NDN 12.2 11.8 12.1 12.1 11.8 -400 -3.28% 267,560 3,209 524,302 25.83 4.21 - -
NDX 12.4 12.4 0 0 0 0 0.00% - - 61,327 3.02 3.93 - -
NET 27 27 27 27 27 0 0.00% 1,000 27 604,756 29.79 11.74 - -
NFC 4.6 4.6 0 0 0 0 0.00% - - 72,364 3.56 3.61 - -
NGC 9.7 9.7 0 0 0 0 0.00% - - 19,399 0.96 - - -
NHA 7.3 7.3 7.3 7.3 7.2 0 0.00% 6,300 46 108,051 5.32 4.25 - -
NHC 35 35 0 0 0 0 0.00% - - 106,454 5.24 7.79 - -
NHP 0.8 0.8 0.9 0.9 0.7 0 0.00% 5,800 4 22,061 1.09 - - -
NRC 40.6 40.6 40.5 40.6 40.1 0 0.00% 31,500 1,270 487,200 24.00 6.55 - -
NSH 2.6 2.5 2.6 2.6 2.5 -100 -3.85% 157,800 407 51,734 2.55 10.54 - -
NST 21 21 0 0 0 0 0.00% - - 235,242 11.59 16.39 - -
NTP 42 42 0 0 0 0 0.00% - - 3,748,093 184.64 10.67 - -
NVB 10 10 10 10.3 9.9 0 0.00% 1,495,130 15,044 2,976,696 146.64 105.30 - -
OCH 5.3 4.8 4.8 4.8 4.8 -500 -9.43% 100 0 960,000 47.29 32.45 - -
ONE 4.4 4.3 4.1 4.3 4.1 -100 -2.27% 300 1 34,229 1.69 5.80 - -
ORS 3.3 3.4 3.4 3.4 3.4 +100 +3.03% 10,002 34 81,600 4.02 - - -
PBP 11.4 11.4 0 0 0 0 0.00% - - 46,526 2.29 10.66 - -
PCE 6.4 6.4 0 0 0 0 0.00% - - 64,000 3.15 4.73 - -
PCG 22.3 22.3 20.1 22.3 20.1 0 0.00% 12,200 253 420,801 20.73 204.08 - -
PCN 7.4 7.8 7.8 7.8 7.8 +400 +5.41% 100 1 30,611 1.51 - - -
PCT 9.5 9.5 0 0 0 0 0.00% - - 218,500 10.76 - - -
PDB 9.9 9.9 0 0 0 0 0.00% - - 88,209 4.35 6 - -
PDC 6.2 6.2 0 0 0 0 0.00% - - 93,000 4.58 27.75 - -
PEN 6.6 6.6 0 0 0 0 0.00% - - 33,000 1.63 - - -
PGS 30.9 30.7 30.7 30.7 30.7 -200 -0.65% 206 6 1,534,963 75.61 14.64 - -
PGT 4.2 4.2 0 0 0 0 0.00% - - 37,202 1.83 - - -
PHP 10.5 11.4 11.4 11.4 11.4 +900 +8.57% 3,000 34 3,727,344 183.61 8.77 - -
PIC 14 14 0 0 0 0 0.00% - - 424,355 20.90 11.82 - -
PJC 39.9 39.9 0 0 0 0 0.00% - - 233,876 11.52 11.06 - -
PLC 16.5 16.5 16.4 16.5 16.2 0 0.00% 400 7 1,333,160 65.67 8.60 - -
PMB 7.9 7.9 0 0 0 0 0.00% - - 94,800 4.67 7.48 - -
PMC 58.3 57.4 58.3 58.3 57.4 -900 -1.54% 1,710 99 535,690 26.39 7.48 - -
PMP 14.7 14.7 0 0 0 0 0.00% - - 61,740 3.04 6.97 - -
PMS 13.7 13.5 13 13.5 13 -200 -1.46% 200 3 97,224 4.79 5.94 - -
POT 17.8 17.8 0 0 0 0 0.00% - - 345,854 17.04 11.65 - -
PPE 10.5 10.5 0 0 0 0 0.00% - - 21,000 1.03 - - -
PPP 8.1 8.1 0 0 0 0 0.00% - - 48,600 2.39 8.48 - -
PPS 7.5 7.5 0 0 0 0 0.00% - - 112,500 5.54 5.61 - -
PPY 18.8 18.8 0 0 0 0 0.00% - - 154,912 7.63 9.78 - -
PRC 11.7 11.7 0 0 0 0 0.00% - - 14,040 0.69 72.74 - -
PSC 13.5 13.5 13.5 13.5 13.5 0 0.00% 600 8 97,200 4.79 6.49 - -
PSD 14 14.1 14.1 14.1 14.1 +100 +0.71% 300 4 359,784 17.72 5.61 - -
PSE 7 7 0 0 0 0 0.00% - - 87,500 4.31 10.63 - -
PSI 3.3 3.3 0 0 0 0 0.00% - - 197,476 9.73 16.04 - -
PSW 6.6 6.6 0 0 0 0 0.00% - - 112,200 5.53 18.86 - -
PTD 18 18 0 0 0 0 0.00% - - 57,600 2.84 - - -
PTI 16.6 16.6 0 0 0 0 0.00% - - 1,334,569 65.74 10.97 - -
PTS 5.3 5.3 0 0 0 0 0.00% - - 29,510 1.45 7.07 - -
PV2 3.1 3.1 3.1 3.1 3.1 0 0.00% 4,000 12 114,293 5.63 7.71 - -
PVB 18.2 17.7 18.1 18.2 17.7 -500 -2.75% 130,020 2,325 382,320 18.83 5.82 - -
PVC 6.4 6.2 6.4 6.4 6.2 -200 -3.13% 46,975 295 310,000 15.27 - - -
PVE 5.2 4.8 4.8 4.8 4.8 -400 -7.69% 20,400 98 120,000 5.91 8.29 - -
PVG 8.1 8.1 7.7 8.1 7.7 0 0.00% 30,710 246 224,531 11.06 13.52 - -
PVI 32 32 32 32.7 31.9 0 0.00% 85,712 2,742 7,395,487 364.31 13.08 - -
PVL 1.8 1.7 1.8 1.8 1.7 -100 -5.56% 25,000 44 85,000 4.19 - - -
PVS 20.3 19.8 20.2 20.3 19.8 -500 -2.46% 5,073,290 101,817 8,844,668 435.70 10.85 - -
PVV 0.6 0.6 0.6 0.6 0.5 0 0.00% 18,900 10 18,000 0.89 - - -
PVX 1.1 1.1 1.1 1.2 1.1 0 0.00% 194,070 214 439,997 21.67 - - -
QHD 17 18.3 15.3 18.3 15.3 +1,300 +7.65% 200 3 101,102 4.98 - - -
QNC 3.9 3.9 0 0 0 0 0.00% - - 144,741 7.13 - - -
QST 10.6 10.6 0 0 0 0 0.00% - - 17,172 0.85 5.88 - -
QTC 19.2 19.2 0 0 0 0 0.00% - - 51,840 2.55 12.39 - -
RCL 22.3 22 24.5 24.5 22 -300 -1.35% 200 5 166,306 8.19 10.26 - -
S55 26 26 0 0 0 0 0.00% - - 260,000 12.81 3.74 - -
S74 4.5 4.5 0 0 0 0 0.00% - - 29,160 1.44 - - -
S99 7.7 7.4 7.1 7.5 7.1 -300 -3.90% 12,100 90 287,484 14.16 10.92 - -
SAF 60 60 0 0 0 0 0.00% - - 475,089 23.40 12.02 - -
SCI 7.5 7.3 7.4 7.5 7.3 -200 -2.67% 28,204 210 73,000 3.60 4.77 - -
SCJ 3.6 3.6 3.6 3.6 3.6 0 0.00% 15,000 54 70,258 3.46 1.48 - -
SCL 2.6 2.6 0 0 0 0 0.00% - - 36,114 1.78 - - -
SD2 5.4 5.4 0 0 0 0 0.00% - - 77,887 3.84 6.86 - -
SD4 6.5 6.4 6.4 6.4 6.4 -100 -1.54% 2,500 16 65,920 3.25 4.25 - -
SD5 7.2 6.9 7 7 6.9 -300 -4.17% 1,500 10 179,399 8.84 14.53 - -
SD6 4.3 4.3 4.2 4.3 4.2 0 0.00% 1,600 7 149,518 7.37 7.39 - -
SD9 6.7 6.7 6.5 6.7 6.5 0 0.00% 1,300 9 229,368 11.30 8.19 - -
SDA 3.6 3.3 3.9 3.9 3.3 -300 -8.33% 200 1 86,480 4.26 977.75 - -
SDC 12.5 12.5 0 0 0 0 0.00% - - 32,621 1.61 10.38 - -
SDD 2.2 2.2 2.2 2.2 2.2 0 0.00% 14,100 31 35,216 1.73 - - -
SDE 1.5 1.5 0 0 0 0 0.00% - - 2,627 0.13 - - -
SDG 24.6 22.2 27 27 22.2 -2,400 -9.76% 17,100 381 144,300 7.11 4.88 - -
SDN 44.2 44.2 0 0 0 0 0.00% - - 67,105 3.31 9.79 - -
SDP 1.6 1.6 0 0 0 0 0.00% - - 17,783 0.88 - - -
SDT 5.5 5.5 0 0 0 0 0.00% - - 235,028 11.58 5.73 - -
SDU 8.7 8.7 0 0 0 0 0.00% - - 174,000 8.57 292.96 - -
SEB 33.1 32.6 30 32.6 30 -500 -1.51% 10,200 306 652,000 32.12 5.98 - -
SED 18.5 18.5 18 18.5 18 0 0.00% 9,200 166 185,000 9.11 5.22 - -
SFN 36 34 35 35 34 -2,000 -5.56% 500 17 97,381 4.80 14.33 - -
SGC 66.2 66.2 0 0 0 0 0.00% - - 473,170 23.31 19.16 - -
SGD 10.3 10.4 10.3 10.4 10.3 +100 +0.97% 300 3 42,047 2.07 5.71 - -
SGH 68 68 0 0 0 0 0.00% - - 840,759 41.42 48.85 - -
SGO 0.8 0.8 0 0 0 0 0.00% - - 16,000 0.79 - - -
SHB 7.5 7.5 7.5 7.6 7.4 0 0.00% 4,123,673 30,926 9,023,399 444.50 5.63 - -
SHN 9.9 9.9 9.7 9.9 9.6 0 0.00% 325,204 3,177 1,222,017 60.20 8.63 - -
SHS 14.4 13.8 14.3 14.3 13.8 -600 -4.17% 1,188,215 16,741 1,454,460 71.65 3.66 - -
SIC 11.7 11.8 11.7 11.8 11.7 +100 +0.85% 700 8 235,994 11.63 13.26 - -
SJ1 14 14 14 14 14 0 0.00% 100 1 262,914 12.95 10.72 - -
SJC 2 2.1 2 2.1 2 +100 +5.00% 12,000 25 14,563 0.72 161.25 - -
SJE 30 30 0 0 0 0 0.00% - - 346,593 17.07 4.44 - -
SLS 53.5 52.5 53.5 53.5 52.2 -1,000 -1.87% 21,525 1,142 514,077 25.32 4.53 - -
SMN 9.8 9.8 0 0 0 0 0.00% - - 43,169 2.13 3.96 - -
SMT 23.8 23.8 0 0 0 0 0.00% - - 130,125 6.41 8.63 - -
SPI 0.8 0.8 0.9 0.9 0.8 0 0.00% 77,400 66 13,452 0.66 - - -
SPP 4.2 4.1 4.2 4.2 4.1 -100 -2.38% 38,710 160 69,505 3.42 3.17 - -
SRA 51.2 52.6 56.3 56.3 51.2 +1,400 +2.73% 71,101 3,936 105,200 5.18 1.48 - -
SSM 7 7 0 0 0 0 0.00% - - 34,632 1.71 - - -
STC 17.7 17.2 18.1 18.1 16.9 -500 -2.82% 2,400 43 97,447 4.80 7.45 - -
STP 7.5 7.5 0 0 0 0 0.00% - - 60,165 2.96 6.59 - -
SVN 1.1 1.1 0 0 0 0 0.00% - - 23,100 1.14 - - -
TA9 8.8 9.1 8.2 9.1 8.2 +300 +3.41% 300 3 100,553 4.95 3.75 - -
TBX 9 9 0 0 0 0 0.00% - - 13,593 0.67 16.96 - -
TC6 5.4 5.4 5.2 5.4 5.2 0 0.00% 7,362 38 175,479 8.64 3.39 - -
TCS 6.1 6.1 6.2 6.2 6 0 0.00% 9,023 55 163,765 8.07 3.72 - -
TDN 5.5 5.6 5.6 5.6 5.6 +100 +1.82% 6,000 34 164,859 8.12 3.11 - -
TDT 12.6 12.5 12.6 12.7 12.5 -100 -0.79% 31,700 398 100,188 4.94 - - -
TET 24 24 0 0 0 0 0.00% - - 136,871 6.74 7.88 - -
TFC 5.4 5.3 5.3 5.3 5.3 -100 -1.85% 2,000 11 89,199 4.39 13.82 - -
THB 11 11 11 11 11 0 0.00% 1,500 17 125,670 6.19 42.37 - -
THS 11.3 11.3 0 0 0 0 0.00% - - 30,510 1.50 4.40 - -
THT 8.2 8 8.1 8.2 8 -200 -2.44% 13,400 107 196,552 9.68 4.96 - -
TIG 2.7 2.7 2.7 2.7 2.6 0 0.00% 163,700 442 208,557 10.27 2.85 - -
TJC 6.5 6.5 0 0 0 0 0.00% - - 55,900 2.75 46.46 - -
TKC 27.9 28.9 28 28.9 28 +1,000 +3.58% 300 8 310,162 15.28 16.35 - -
TKU 10 10 0 0 0 0 0.00% - - 300,356 14.80 4.28 - -
TMB 8 8 0 0 0 0 0.00% - - 80,000 3.94 4.19 - -
TMC 14.5 14.2 14.2 14.2 14.2 -300 -2.07% 1,000 14 176,080 8.67 5.71 - -
TMX 7 7 0 0 0 0 0.00% - - 42,000 2.07 2.13 - -
TNG 19.2 18.5 19 19.1 18.5 -700 -3.65% 886,374 16,656 760,670 37.47 5.26 - -
TPH 10.4 10.4 0 0 0 0 0.00% - - 19,730 0.97 12.12 - -
TPP 11.6 12.7 12.7 12.7 12.7 +1,100 +9.48% 3,356 43 126,973 6.25 19.26 - -
TSB 8.3 8.3 0 0 0 0 0.00% - - 55,987 2.76 31.01 - -
TST 7.5 8.2 8.2 8.2 8.2 +700 +9.33% 14,700 121 39,360 1.94 13.13 - -
TTC 19.4 19.4 0 0 0 0 0.00% - - 115,246 5.68 7.18 - -
TTH 5.4 5.3 5.4 5.5 5.2 -100 -1.85% 392,425 2,072 158,470 7.81 3.27 - -
TTL 6.4 6.9 6.9 6.9 6.9 +500 +7.81% 100 1 288,791 14.23 67.19 - -
TTT 49 49 0 0 0 0 0.00% - - 223,940 11.03 6.22 - -
TTZ 8.5 8.5 8.4 8.5 8.3 0 0.00% 20,000 168 61,285 3.02 18.60 - -
TV2 133.5 130.2 134.8 138 125 -3,300 -2.47% 60,398 8,005 1,526,848 75.21 4.57 - -
TV3 36.1 39.6 36.3 39.6 36.3 +3,500 +9.70% 4,200 159 327,732 16.14 16.85 - -
TV4 16.5 16.5 16.5 16.5 16.5 0 0.00% 100 2 260,209 12.82 9.83 - -
TVC 12.6 12.5 12.5 12.6 12.3 -100 -0.79% 133,500 1,658 500,208 24.64 26.40 - -
TVD 5.6 5.7 5.7 5.7 5.7 +100 +1.79% 1,000 6 256,288 12.63 4.49 - -
TXM 8.7 9.2 9.2 9.2 9.2 +500 +5.75% 100 1 64,400 3.17 16.61 - -
UNI 10.2 9.6 10 10 9.6 -600 -5.88% 11,000 107 147,034 7.24 - - -
V12 11.2 11.2 0 0 0 0 0.00% - - 65,162 3.21 10.56 - -
V21 24.5 24.5 0 0 0 0 0.00% - - 293,995 14.48 23.10 - -
VAT 1.7 1.7 1.7 1.8 1.7 0 0.00% 1,100 2 7,726 0.38 36.65 - -
VBC 19.2 19.2 0 0 0 0 0.00% - - 143,999 7.09 5.12 - -
VC1 12.6 12.6 0 0 0 0 0.00% - - 151,200 7.45 8.96 - -
VC2 12.8 12 12 12 12 -800 -6.25% 380 5 180,000 8.87 7 - -
VC3 21.6 21 21.6 21.7 20.7 -600 -2.78% 177,700 3,760 595,969 29.36 26.71 - -
VC6 7.4 7 7 7 7 -400 -5.41% 3,000 21 56,000 2.76 7.57 - -
VC7 8.9 8.8 8.6 8.9 8.6 -100 -1.12% 2,432 22 96,797 4.77 4.99 - -
VC9 8.6 9 9.2 9.2 9 +400 +4.65% 400 4 105,257 5.19 18.44 - -
VCC 10.4 10.4 0 0 0 0 0.00% - - 124,800 6.15 - - -
VCG 21.4 21.4 22.8 22.8 21.2 0 0.00% 2,047,433 43,982 9,452,608 465.65 8.09 - -
VCM 15.3 15.3 0 0 0 0 0.00% - - 45,900 2.26 5.35 - -
VCR 4.6 4.6 4.2 4.6 4.2 0 0.00% 1,100 5 162,104 7.99 - - -
VCS 77 75.1 76.3 76.5 75 -1,900 -2.47% 168,362 12,737 12,016,000 591.92 8.62 - -
VDL 29 29 0 0 0 0 0.00% - - 425,057 20.94 22.01 - -
VE1 10.2 10.4 9.3 10.4 9.2 +200 +1.96% 6,000 58 61,685 3.04 - - -
VE2 12 12 0 0 0 0 0.00% - - 25,177 1.24 51.56 - -
VE3 10 10 0 0 0 0 0.00% - - 13,197 0.65 8.37 - -
VE4 6.1 5.6 5.6 5.6 5.6 -500 -8.20% 100 1 5,757 0.28 6.82 - -
VE8 9 9 0 0 0 0 0.00% - - 16,200 0.80 - - -
VE9 3.2 3.1 3.1 3.1 3.1 -100 -3.13% 13,800 43 38,823 1.91 - - -
VGC 17.8 17.4 17.8 17.8 17.4 -400 -2.25% 1,446,350 25,399 7,801,290 384.30 14.07 - -
VGP 20.7 20.7 0 0 0 0 0.00% - - 161,997 7.98 6.97 - -
VGS 9.2 9.1 9.1 9.1 9.1 -100 -1.09% 100 1 342,157 16.86 5.80 - -
VHL 30 30 0 0 0 0 0.00% - - 750,000 36.95 5.01 - -
VIE 16.5 16.5 0 0 0 0 0.00% - - 25,761 1.27 46.28 - -
VIG 1.5 1.6 1.6 1.6 1.5 +100 +6.67% 278,100 421 54,613 2.69 - - -
VIT 10.8 10.8 10.5 10.8 10.5 0 0.00% 13,100 138 210,596 10.37 6.91 - -
VIX 9.7 9.4 9.6 9.7 9.4 -300 -3.09% 41,400 394 761,067 37.49 3.02 - -
VKC 4.9 5 5 5 4.9 +100 +2.04% 31,800 156 100,000 4.93 15.83 - -
VLA 12 12 12 12 12 0 0.00% 900 11 12,960 0.64 16.98 - -
VMC 21.4 20.6 20.7 20.7 20 -800 -3.74% 6,675 135 206,000 10.15 0.77 - -
VMI 1.1 1.1 0 0 0 0 0.00% - - 12,045 0.59 - - -
VMS 5.3 5.3 5.3 5.3 5.3 0 0.00% 4,500 24 47,700 2.35 10.96 - -
VNC 41.1 41.1 0 0 0 0 0.00% - - 431,532 21.26 12.99 - -
VNF 21.7 21.7 0 0 0 0 0.00% - - 121,184 5.97 3.88 - -
VNR 24.1 22 22 22 22 -2,100 -8.71% 100 2 2,883,671 142.05 11.93 - -
VNT 31.1 31.1 0 0 0 0 0.00% - - 278,532 13.72 10.03 - -
VSA 17.3 17.3 0 0 0 0 0.00% - - 221,699 10.92 3.82 - -
VSM 11.4 11.2 10.3 11.2 10.3 -200 -1.75% 300 3 34,160 1.68 4.88 - -
VTC 9.2 9.3 9.3 9.3 9.3 +100 +1.09% 2,000 19 42,121 2.07 3.21 - -
VTH 10 10 0 0 0 0 0.00% - - 50,000 2.46 - - -
VTJ 4.3 4.3 0 0 0 0 0.00% - - 49,020 2.41 - - -
VTL 30 30 0 0 0 0 0.00% - - 121,500 5.99 6.79 - -
VTS 14.5 14.5 0 0 0 0 0.00% - - 29,000 1.43 63.53 - -
VTV 10.6 10.6 0 0 0 0 0.00% - - 330,718 16.29 14.38 - -
VXB 12 12 0 0 0 0 0.00% - - 48,588 2.39 19.39 - -
WCS 132.1 132.5 133 133 132.5 +400 +0.30% 1,100 146 331,250 16.32 5.22 - -
WSS 2.9 2.9 2.9 2.9 2.9 0 0.00% 2,500 7 145,870 7.19 - - -
X20 10 10 10 10 10 0 0.00% 300 3 172,500 8.50 10.04 - -
合計 181,551,527 8,943.42 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。
※配当や株式分割、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150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