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

2018/10/19 15:00VNT(ベトナムタイム)
HNX インデックス
(10分ディレイ表示)
108.10
+0.18/+0.17%
売買高 36,864,325 株
(前日比 -0.29%)
売買高(相対取引を含む) 37,287,914 株
(前日比 -8.68%)
値上がり銘柄数 69
値下がり銘柄数 70
変わらず銘柄数 235
総銘柄数 374
売買代金 473,147 百万VND
(前日比 -4.30%)
売買代金(相対取引を含む) 478,895 百万VND
(前日比 -12.46%)
HNX30 196.91 +0.59 +0.30%
LARGE 165.02 +0.34 +0.21%
MID/SMALL 156.32 +0.02 +0.01%
VNX Allshare 1,351.43 -3.75 -0.35%
前日終値 107.91 (10/18) 
始値 107.79
高値 109.19
安値 106.24
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) 548,400 3,115,576 -2,567,176
金額 (百万VND) 8,225 28,544 -20,318
産業トレンド
+1.32 -0.34 +0.19 -0.04 -0.42 +0.07
-2.16 -0.07 +1.17 +0.39 +0.05 - -
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(2018/10/19 15:00VNT)
銘柄 前日終値 取引値
(終値)
始値 高値 安値 前日比 前日比
(%)
売買高
(株)
売買代金
(千ドン)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種
合計 0 0.00 0 0
AAV 10.4 10.4 10.1 10.4 9.9 0 0.00% 53,910 547,660 130,000 6.22 6.19 - -
ACB 31 31 30.9 32 30.2 0 0.00% 2,186,199 66,950,605 33,619,234 1,608.58 8.73 - -
ACM 0.9 0.9 0.9 0.9 0.8 -100 -11.11% 81,100 67,390 40,800 1.95 - - -
ADC 17.6 17.6 17.5 17.6 17.5 0 0.00% 7,200 126,100 53,856 2.58 5.74 6,200 -
ALT 12.4 12.4 12.4 0 0 0 0.00% - - 71,135 3.40 10.39 - -
ALV 2.7 2.5 2.5 2.5 2.5 -200 -7.41% 24,100 60,250 14,145 0.68 2.23 - -
AMC 19.7 19.7 20 21.6 19.7 0 0.00% 4,600 97,190 56,145 2.69 5.75 - -
AME 11.4 11.4 11.4 0 0 0 0.00% - - 136,800 6.55 11.90 - -
AMV 34.8 35 34.8 35 34.4 +200 +0.57% 94,600 3,287,750 949,051 45.41 7.18 1,900 -
API 17.1 17.2 17.8 17.8 16.9 +100 +0.58% 900 15,470 608,880 29.13 8.68 600 -
APP 10 10 10 0 0 0 0.00% - - 44,117 2.11 100.71 - -
APS 3 3 3 3 3 0 0.00% 1,000 3,000 117,000 5.60 - - -
ARM 64 64 64 0 0 0 0.00% - - 165,935 7.94 20.84 - -
ART 5.5 5.2 5.7 5.7 5 -300 -5.45% 2,233,474 11,553,720 - - 2.06 3,100 109,500
ASA 0.7 0.7 0.7 0 0 0 0.00% - - 7,000 0.33 18.07 - -
ATS 36.8 36.9 36.7 36.9 36.7 +100 +0.27% 18,400 676,670 129,150 6.18 57.03 - -
BAX 24 24 24 24 24 0 0.00% 7,000 168,000 196,800 9.42 8.26 - -
BBS 12.7 12.8 12.8 12.8 12.8 +100 +0.79% 2,600 33,280 76,800 3.67 34.27 - -
BCC 6.9 6.8 6.8 6.8 6.8 -100 -1.45% 3,000 20,400 748,068 35.79 20.50 - -
BDB 6.8 6.8 6.8 0 0 0 0.00% - - 7,660 0.37 10.50 - -
BED 20 20 20 0 0 0 0.00% - - 60,000 2.87 7.43 - -
BII 1.4 1.3 1.3 1.4 1.3 -100 -7.14% 282,600 367,390 74,984 3.59 14.54 - -
BKC 9.1 9.1 9.1 0 0 0 0.00% - - 106,813 5.11 25.70 - -
BLF 3.1 3.1 3.1 3.2 3.1 0 0.00% 400 1,250 32,550 1.56 1476.64 200 -
BPC 16.4 16.4 16.4 0 0 0 0.00% - - 62,320 2.98 7.62 - -
BSC 15.5 15.5 15.5 0 0 0 0.00% - - 48,837 2.34 46.78 - -
BST 32 32 32 0 0 0 0.00% - - 35,200 1.68 26.26 - -
BTS 5.8 5.8 5.8 0 0 0 0.00% - - 695,778 33.29 49.56 - -
BTW 15 15 15 0 0 0 0.00% - - 140,400 6.72 - - -
BVS 14.3 14.3 14 14.3 13.9 0 0.00% 7,560 107,302 1,032,728 49.41 8.86 4,200 -
BXH 8.6 8.6 8.6 0 0 0 0.00% - - 25,904 1.24 55.46 - -
C69 5 5.4 5 5.4 5 +400 +8.00% 34,400 184,820 27,000 1.29 5.20 - -
C92 5.9 5.9 5.9 0 0 0 0.00% - - 31,346 1.50 49.07 - -
CAG 107.1 107.1 107.1 0 0 0 0.00% - - 1,477,980 70.72 394.19 - -
CAN 23 23 23 0 0 0 0.00% - - 115,000 5.50 - - -
CAP 38 38.8 38 38.8 38 +800 +2.11% 2,420 92,540 184,691 8.84 5.13 300 600
CDN 16.4 16.4 17 17 15 0 0.00% 2,400 36,730 1,623,600 77.68 9.84 500 -
CEO 12.7 13.2 12.6 13.2 12.5 +500 +3.94% 708,865 9,258,289 2,038,133 97.52 9.87 237,000 2,000
CET 3.2 3.2 3.1 3.2 3.1 0 0.00% 1,400 4,350 19,360 0.93 - - -
CIA 29 28.7 28.7 28.7 28.1 -300 -1.03% 13,820 391,960 275,519 13.18 4.45 - -
CJC 20.2 20.2 20.2 0 0 0 0.00% - - 80,800 3.87 36.33 - -
CKV 20.9 20.9 20.9 0 0 0 0.00% - - 83,851 4.01 16.46 - -
CLH 14.1 14.1 14.1 0 0 0 0.00% - - 141,000 6.75 4.37 - -
CLM 14.8 14.8 14.8 0 0 0 0.00% - - 162,800 7.79 11.40 - -
CMC 5.3 5.3 5.3 0 0 0 0.00% - - 24,174 1.16 - - -
CMI 1.2 1.2 1.2 0 0 0 0.00% - - 19,200 0.92 - - -
CMS 4.8 4.8 4.9 4.9 4.4 0 0.00% 58,300 275,480 82,560 3.95 - - -
CPC 37.6 37.9 33.9 37.9 33.9 +300 +0.80% 300 10,570 154,687 7.40 12.17 100 200
CSC 37.2 40.2 37.2 40.9 36 +3,000 +8.06% 44,610 1,767,855 402,000 19.23 2.75 - -
CT6 4.5 4.5 4.5 0 0 0 0.00% - - 27,476 1.31 - - -
CTA 0.5 0.5 0.5 0 0 0 0.00% - - 4,771 0.23 - - -
CTB 29.1 29.1 29.1 0 0 0 0.00% - - 250,260 11.97 14.38 - -
CTC 4.1 4.1 4.1 0 0 0 0.00% - - 36,080 1.73 818.29 - -
CTP 4.5 4.5 4.4 4.5 4.3 0 0.00% 10,000 43,960 49,500 2.37 - 2,200 -
CTT 7.6 7.6 7.6 0 0 0 0.00% - - 35,700 1.71 4.92 - -
CTX 29 29 29 0 0 0 0.00% - - 764,260 36.57 3.26 - -
CVN 5.5 5.4 5.4 5.5 5.4 -100 -1.82% 8,400 46,080 44,550 2.13 15.56 - -
CX8 10 10 10 0 0 0 0.00% - - 20,271 0.97 32.62 - -
D11 13.6 14.8 13.6 14.8 13.6 +1,200 +8.82% 200 2,840 96,969 4.64 65.80 - -
DAD 17 17.7 17 17.9 17 +700 +4.12% 1,100 19,220 82,468 3.95 8.91 1,100 -
DAE 16.9 16.9 16.9 0 0 0 0.00% - - 25,328 1.21 5.24 - -
DBC 28.7 28 28.1 28.1 27.8 -700 -2.44% 31,982 895,316 2,318,917 110.95 7.46 - 72
DBT 13.1 13.1 13.1 0 0 0 0.00% 66 845 161,320 7.72 6.41 - -
DC2 8.2 8.2 8.2 0 0 0 0.00% - - 20,664 0.99 6.58 - -
DC4 11 11 11 0 0 0 0.00% - - 110,000 5.26 8.56 - -
DCS 1 1 1.1 1.1 1 0 0.00% 121,900 121,920 60,310 2.89 16.52 - -
DGC 50 50 50 50.1 48.6 0 0.00% 95,000 4,741,360 2,500,400 119.64 7.42 - -
DHP 10.1 10.1 10.1 0 0 0 0.00% - - 95,871 4.59 8.37 - -
DHT 43 43.4 44.3 44.3 42.9 +400 +0.93% 14,520 625,320 817,797 39.13 7.87 2,000 -
DID 3.9 3.9 3.9 0 0 0 0.00% - - 31,200 1.49 21.12 - -
DIH 13 14.3 14.3 14.3 14.3 +1,300 +10.00% 500 7,150 41,688 1.99 29.39 - -
DL1 32.8 33 33.2 33.2 33 +200 +0.61% 1,100 36,320 3,338,853 159.75 103.01 - -
DLR 10.5 10.5 10.5 0 0 0 0.00% - - 47,250 2.26 - - -
DNC 31.5 31.5 31.5 0 0 0 0.00% - - 99,600 4.77 7.29 - -
DNM 12 12 12 0 0 0 0.00% - - 52,531 2.51 7.52 - -
DNP 14.5 14.2 14 14.2 14 -300 -2.07% 11,200 157,020 852,132 40.77 12.79 - -
DNY 7 7 7 0 0 0 0.00% - - 188,997 9.04 4.99 - -
DP3 79 80.1 80 80.6 79.5 +1,100 +1.39% 13,300 1,065,220 544,680 26.06 7 - 1,200
DPC 12.7 12.7 12.7 0 0 0 0.00% - - 28,413 1.36 5.70 - -
DPS 0.8 0.8 0.9 0.9 0.7 0 0.00% 644,776 515,948 24,868 1.19 - - -
DS3 4.5 4.5 4.4 4.5 4.3 0 0.00% 133,028 586,001 48,014 2.30 4.84 - -
DST 3 2.8 3.1 3.1 2.7 -200 -6.67% 1,439,200 4,140,370 90,213 4.32 5.02 - -
DTD 12.1 12 12.1 12.1 11.9 -100 -0.83% 187,400 2,241,170 240,000 11.48 8.43 - -
DXP 11.5 11.5 11.4 11.5 10.8 0 0.00% 26,000 282,360 298,851 14.30 12.19 24,200 -
DZM 1.7 1.7 1.7 0 0 0 0.00% - - 9,173 0.44 - - -
EBS 9.4 9.4 9.4 0 0 0 0.00% - - 93,676 4.48 7.61 - -
ECI 9 9 9 0 0 0 0.00% - - 15,840 0.76 5.07 - -
EID 14.3 14.6 14.3 15 14.3 +300 +2.10% 2,000 29,220 219,000 10.48 5.79 2,000 100
FDT 50.4 50.4 50.4 0 0 0 0.00% - - 153,947 7.37 12.82 - -
FID 1.4 1.3 1.3 1.3 1.3 -100 -7.14% 48,100 62,530 30,602 1.46 15.64 - -
GKM 14.8 14.7 14.7 14.8 14.7 -100 -0.68% 77,500 1,139,690 198,450 9.50 20.10 - -
GLT 56.9 59.8 59.8 59.8 59.8 +2,900 +5.10% 100 5,980 486,252 23.27 19.89 100 -
GMX 24 24 24 0 0 0 0.00% - - 127,547 6.10 6.06 - -
HAD 30.3 30.3 30.3 30.3 30 0 0.00% 4,100 123,330 121,200 5.80 13.91 - -
HAT 38.1 40.7 40 41.3 39.5 +2,600 +6.82% 20,800 831,840 127,106 6.08 4.11 - 600
HBE 8.3 8.3 8.3 0 0 0 0.00% - - 18,518 0.89 11.40 - -
HBS 2.6 2.6 2.6 0 0 0 0.00% - - 85,800 4.11 33.03 - -
HCC 13 13 14 14 13 0 0.00% 1,800 23,650 84,741 4.05 5.47 - -
HCT 21.3 21.3 21.3 0 0 0 0.00% - - 42,949 2.05 21.52 - -
HDA 10.9 10.3 10.9 10.9 10.3 -600 -5.50% 5,600 60,980 118,450 5.67 6.54 - -
HEV 12 11.5 11.5 11.5 11.5 -500 -4.17% 600 6,900 11,500 0.55 7.93 - 600
HGM 45.6 41.2 50 50 41.2 -4,400 -9.65% 200 9,120 491,134 23.50 12.84 100 -
HHC 76 76 76 0 0 0 0.00% - - 1,248,300 59.73 54.58 - -
HHG 2.4 2.3 2.3 2.5 2.3 -100 -4.17% 186,430 441,819 66,332 3.17 3.35 - 20,000
HHP 14.2 13.8 14.2 14.3 13.7 -400 -2.82% 44,300 614,460 138,000 6.60 - - -
HJS 22.5 22 22 22 22 -500 -2.22% 2,000 44,000 461,998 22.11 10.49 - -
HKB 1.2 1.2 1.2 1.3 1.2 0 0.00% 25,300 30,480 61,920 2.96 - - -
HKT 1.6 1.6 1.6 0 0 0 0.00% - - 9,816 0.47 - - -
HLC 6.3 6.3 6.3 0 0 0 0.00% - - 160,116 7.66 2.90 - -
HLD 12.4 12.3 12.3 12.4 12.1 -100 -0.81% 44,600 545,320 246,000 11.77 3.31 200 -
HLY 15.8 15 15 15 15 -800 -5.06% 100 1,500 14,999 0.72 - - -
HMH 12 11.9 11.9 11.9 11.9 -100 -0.83% 13,300 158,270 157,078 7.52 8.19 9,700 -
HNM 3.3 3.4 3.2 3.4 3.2 +100 +3.03% 3,100 9,940 68,000 3.25 - - -
HOM 3.8 3.8 3.8 3.8 3.8 0 0.00% 300 1,140 263,069 12.59 213.44 - -
HPM 12 12.1 12.1 12.1 12.1 +100 +0.83% 100 1,210 45,980 2.20 8.64 - -
HST 6.2 6.2 6.2 0 0 0 0.00% - - 9,228 0.44 8.70 - -
HTC 25.6 25.6 25.6 0 0 0 0.00% - - 281,600 13.47 7.98 - -
HTP 6.3 6.3 6.3 0 0 0 0.00% - - 10,367 0.50 21.11 - -
HUT 5.8 6 5.7 6 5.5 +200 +3.45% 2,672,990 15,527,141 1,506,353 72.07 8.54 400 1,200
HVA 3.7 3.7 3.7 3.8 3.5 0 0.00% 80,020 285,030 20,905 1.00 4.11 - -
HVT 47.5 47 45.6 47.5 45.6 -500 -1.05% 400 18,760 516,439 24.71 5.84 - -
ICG 8 8 8 8 7.8 0 0.00% 1,400 11,160 160,000 7.66 - - -
IDJ 2.2 2.2 2.2 0 0 0 0.00% - - 71,720 3.43 - - -
IDV 29.4 29.3 29.3 29.3 29.3 -100 -0.34% 401 11,749 472,479 22.61 6.93 400 -
INC 6 6.6 6.6 6.6 6.6 +600 +10.00% 100 660 13,200 0.63 7.46 - -
INN 31.5 32 32 33 31.4 +500 +1.59% 900 28,880 345,600 16.54 4.81 600 -
ITQ 4.4 4.4 4.3 4.4 4.1 0 0.00% 64,000 272,270 104,911 5.02 14.23 - -
IVS 14.3 12.9 12.9 12.9 12.9 -1,400 -9.79% 500 6,450 438,600 20.99 2088.73 - -
KDM 3.2 3.2 3.2 3.3 3.2 0 0.00% 11,200 36,140 22,720 1.09 104.36 - -
KHB 1 1 1 0 0 0 0.00% - - 29,075 1.39 - - -
KHS 10.7 10.6 10.6 10.6 10.6 -100 -0.93% 1,100 11,660 113,420 5.43 5.24 - -
KKC 11.6 11.6 11.6 11.6 11.6 0 0.00% 2,600 30,160 54,431 2.60 5.41 - -
KLF 2 2 2 2.1 2 0 0.00% 565,400 1,135,930 330,705 15.82 21.20 - -
KMT 8.2 8.2 8.2 0 0 0 0.00% - - 80,742 3.86 6.37 - -
KSD 5.2 5.2 5.1 5.2 5.1 0 0.00% 4,400 22,490 62,400 2.99 9.42 - -
KSK 0.4 0.4 0.3 0.4 0.3 -100 -25.00% 110,700 33,650 7,166 0.34 3.03 - 4,400
KSQ 1.2 1.3 1.3 1.3 1.3 +100 +8.33% 59,600 77,480 39,000 1.87 - - -
KST 16 16 16 0 0 0 0.00% - - 47,936 2.29 7.76 - -
KTS 21 18.9 18.9 18.9 18.9 -2,100 -10.00% 100 1,890 95,823 4.58 10.62 - 100
KTT 5.6 5.6 5.6 0 0 0 0.00% - - 16,548 0.79 24.62 - -
KVC 1.5 1.5 1.5 1.6 1.4 0 0.00% 117,200 175,780 74,250 3.55 3.25 - -
L14 46.8 47 46.5 47 45.8 +200 +0.43% 27,100 1,250,420 704,952 33.73 6.31 - -
L18 8.8 8.8 8.8 0 0 0 0.00% - - 71,280 3.41 11.07 - -
L35 5.1 5.1 5.1 0 0 0 0.00% - - 16,652 0.80 12.10 - -
L43 2.8 2.8 2.8 0 0 0 0.00% - - 9,800 0.47 29.38 - -
L61 10 10 10 0 0 0 0.00% 40 364 75,762 3.62 11.37 - -
L62 8.2 9 9 9 9 +800 +9.76% 100 900 74,684 3.57 81.13 - -
LAS 11.3 11.4 11.3 11.4 11.3 +100 +0.88% 8,800 100,070 1,286,563 61.56 8.89 2,500 -
LBE 18.2 18.2 18.2 0 0 0 0.00% - - 19,945 0.95 9.87 - -
LCD 7.5 7.5 7.5 0 0 0 0.00% - - 11,250 0.54 8.08 - -
LCS 3 3 3 0 0 0 0.00% 10 30 22,800 1.09 1.30 - -
LDP 20.8 19.7 19.7 19.7 19.7 -1,100 -5.29% 300 5,910 154,250 7.38 152.55 - -
LHC 63 62.8 62 62.8 62 -200 -0.32% 6,000 374,840 226,080 10.82 6.39 - -
LIG 3.9 3.9 3.9 3.9 3.8 0 0.00% 6,500 24,760 166,663 7.97 16.13 - -
LM7 4.1 4.1 4.1 0 0 0 0.00% - - 20,500 0.98 - - -
LO5 4.2 4.2 4.2 0 0 0 0.00% - - 21,629 1.03 74.22 - -
LTC 3.6 3.5 3.9 3.9 3.5 -100 -2.78% 1,500 5,730 16,051 0.77 - - -
LUT 2.5 2.5 2.5 0 0 0 0.00% - - 37,400 1.79 5.57 - -
MAC 7.1 7.1 7.1 0 0 0 0.00% - - 102,377 4.90 6.51 - -
MAS 48.6 46.1 46.1 46.1 46.1 -2,500 -5.14% 121 5,631 196,740 9.41 13.09 - -
MBG 5.1 5.2 5 5.2 4.9 +100 +1.96% 39,245 199,416 108,160 5.18 33.22 - -
MBS 16.6 16.9 16.3 16.9 16 +300 +1.81% 58,700 977,270 2,063,864 98.75 15.06 - -
MCC 11 10 10 10 10 -1,000 -9.09% 272 2,727 49,861 2.39 9.48 - -
MCF 11.9 10.8 10.8 10.8 10.8 -1,100 -9.24% 200 2,160 86,400 4.13 10.52 - 200
MCO 1.5 1.5 1.5 0 0 0 0.00% - - 6,156 0.29 62.39 - -
MDC 4.7 4.7 4.7 0 0 0 0.00% - - 100,666 4.82 5.71 - -
MEC 2.9 2.9 2.9 0 0 0 0.00% - - 24,225 1.16 1299.61 - -
MEL 8.7 8.7 8.7 0 0 0 0.00% - - 130,500 6.24 8.18 - -
MHL 4.5 4.9 4.9 4.9 4.9 +400 +8.89% 300 1,470 25,914 1.24 193.41 - -
MIM 22.5 22.5 22.5 0 0 0 0.00% - - 76,722 3.67 8.01 - -
MKV 14 14 14 0 0 0 0.00% - - 70,000 3.35 23.11 - -
MPT 2.9 2.9 2.8 2.9 2.8 0 0.00% 40,800 114,260 45,101 2.16 12.63 - -
MSC 13 14 14 14 14 +1,000 +7.69% 228,395 2,695,222 315,000 15.07 - - -
MST 5.1 5 5.1 5.1 4.9 -100 -1.96% 151,100 752,530 90,000 4.31 11.01 - -
NAG 5.3 5.3 5.3 0 0 0 0.00% - - 78,703 3.77 9.13 - -
NAP 11.2 11.2 11.2 0 0 0 0.00% - - 240,993 11.53 11.41 - -
NBC 6.9 6.9 6.8 6.9 6.6 0 0.00% 79,700 534,840 255,294 12.22 2.97 400 -
NBP 13.3 13.5 13.5 13.5 13.5 +200 +1.50% 100 1,350 173,684 8.31 4.62 - -
NBW 16.2 16.2 16.2 0 0 0 0.00% - - 176,580 8.45 - - -
NDF 1.4 1.4 1.4 0 0 0 0.00% - - 10,995 0.53 - - -
NDN 15.4 15.7 15.5 15.8 15.1 +300 +1.95% 438,070 6,812,155 697,589 33.38 5.70 500 17,600
NDX 13.4 13.5 12.2 13.5 12.1 +100 +0.75% 9,700 128,250 66,768 3.19 4.48 - -
NET 27.1 28 27.5 29.8 27.1 +900 +3.32% 3,300 90,860 627,154 30.01 11.99 1,600 -
NFC 7.3 7.3 7.3 0 0 0 0.00% - - 114,838 5.49 5.74 - -
NGC 9.8 9.8 9.8 0 0 0 0.00% - - 19,599 0.94 - - -
NHA 7.6 7.6 7.6 0 0 0 0.00% - - 112,492 5.38 5.23 - -
NHC 32 34.5 29.1 34.5 29.1 +2,500 +7.81% 314 9,677 104,933 5.02 7.42 100 -
NHP 1 1.1 1 1.1 1 +100 +10.00% 29,900 30,450 30,334 1.45 - - -
NRC 43.8 43.3 43.8 43.8 42.9 -500 -1.14% 29,600 1,284,050 519,600 24.86 - 1,000 -
NSH 5 5 4.9 5 4.7 0 0.00% 162,000 789,060 103,467 4.95 18.51 - -
NST 17.4 17.4 17.4 0 0 0 0.00% - - 194,915 9.33 16.23 - -
NTP 47.9 45.2 47.8 47.8 45 -2,700 -5.64% 1,800 81,410 4,033,662 193.00 11.48 - -
NVB 9.6 9.8 9.6 9.8 9.6 +200 +2.08% 1,539,400 14,913,090 2,917,162 139.58 102.51 - -
OCH 5.7 5.7 5.7 0 0 0 0.00% - - 1,140,000 54.55 45.62 - -
ONE 4.6 4.9 4.9 4.9 4.9 +300 +6.52% 100 490 39,006 1.87 5.84 100 -
ORS 2.9 2.9 2.9 0 0 0 0.00% - - 69,600 3.33 - - -
PBP 10.5 10.5 10.5 0 0 0 0.00% - - 42,853 2.05 11.22 - -
PCE 7.1 7.1 7.1 0 0 0 0.00% - - 71,000 3.40 5.25 - -
PCG 20.5 20.5 20.5 0 0 0 0.00% - - 386,835 18.51 187.61 - -
PCN 3.6 3.4 3.4 3.4 3.4 -200 -5.56% 100 340 13,343 0.64 - - -
PCT 7.5 6.8 6.8 6.8 6.8 -700 -9.33% 100 680 156,400 7.48 - - -
PDB 10.1 10.1 10.1 0 0 0 0.00% - - 89,991 4.31 6.07 - -
PDC 5.6 5.6 5.6 0 0 0 0.00% - - 84,000 4.02 36.97 - -
PEN 7.3 7.3 7.3 0 0 0 0.00% - - 36,500 1.75 - - -
PGS 29.9 30 30 30 30 +100 +0.33% 1,010 30,287 1,499,964 71.77 14.21 - -
PGT 4.5 4.5 4.5 0 0 0 0.00% - - 39,859 1.91 - - -
PHP 10.8 10.7 10.8 10.8 10.7 -100 -0.93% 1,000 10,720 3,498,472 167.39 10.94 - -
PIC 13.9 14 14.1 14.1 14 +100 +0.72% 1,100 15,410 424,355 20.30 11.82 - -
PJC 33.6 36.9 36.9 36.9 36.9 +3,300 +9.82% 100 3,690 216,291 10.35 10.54 100 -
PLC 17.9 17.8 18.3 18.3 17.5 -100 -0.56% 1,040 18,310 1,438,197 68.81 9.38 200 -
PMB 8.3 8.3 8.3 0 0 0 0.00% - - 99,600 4.77 7.86 - -
PMC 61 61 63 63 61 0 0.00% 1,300 79,500 569,287 27.24 7.82 1,200 100
PMP 15.7 15.7 15.7 0 0 0 0.00% - - 65,940 3.16 6.03 - -
PMS 14.1 14.1 14.1 0 0 0 0.00% - - 101,545 4.86 5.59 - -
POT 17.5 17.5 17.5 17.5 17.5 0 0.00% 100 1,750 340,025 16.27 11.62 - -
PPE 10.6 10.6 10.6 0 0 0 0.00% - - 21,200 1.01 - - -
PPP 7.5 7.5 7.5 0 0 0 0.00% - - 45,000 2.15 6.88 - -
PPS 8 8 8 8 8 0 0.00% 15,400 123,200 120,000 5.74 5.34 8,900 -
PPY 14 14 14 14 14 0 0.00% 3,000 42,000 115,360 5.52 7.28 - -
PRC 13 13 13 0 0 0 0.00% - - 15,600 0.75 34.82 - -
PSC 15 15 15 0 0 0 0.00% - - 108,000 5.17 7.20 - -
PSD 14.1 14.1 14.1 0 0 0 0.00% - - 359,784 17.21 4.89 - -
PSE 8.2 8.2 8.2 8.2 8.2 0 0.00% 5,000 41,000 102,500 4.90 12.45 4,800 -
PSI 3 3 3 0 0 0 0.00% - - 179,524 8.59 17.73 - -
PSW 8.5 8.5 8.5 0 0 0 0.00% - - 144,500 6.91 24.29 - -
PTD 14.5 14.5 14.5 0 0 0 0.00% - - 46,400 2.22 - - -
PTI 16.5 17.3 17.3 17.3 17.3 +800 +4.85% 100 1,730 1,390,846 66.55 10.52 - -
PTS 5.1 5.1 5.1 0 0 0 0.00% - - 28,397 1.36 5.22 - -
PV2 3.1 3.2 3.1 3.2 3.1 +100 +3.23% 9,000 28,600 117,980 5.64 8.54 - -
PVB 20.5 20.6 20.3 20.6 19.8 +100 +0.49% 163,900 3,311,060 444,960 21.29 6.58 - -
PVC 7.3 7.3 7.3 7.3 7 0 0.00% 149,980 1,067,033 365,000 17.46 - 15,900 49,500
PVE 4.9 5 4.8 5 4.8 +100 +2.04% 1,630 7,967 125,000 5.98 8.81 - -
PVG 8.2 8.3 8 8.3 8 +100 +1.22% 10,400 83,230 230,075 11.01 16.16 - -
PVI 33.5 33.4 33.3 33.5 33 -100 -0.30% 46,300 1,542,030 7,719,039 369.33 15.54 - -
PVL 2 2.2 2.2 2.2 2.1 +200 +10.00% 384,700 845,910 110,000 5.26 - - -
PVS 20.6 20.8 20.4 20.8 19.9 +200 +0.97% 4,715,225 95,934,923 9,291,369 444.56 12.83 19,300 391,125
PVV 0.8 0.8 0.8 0.8 0.7 0 0.00% 6,400 5,030 24,000 1.15 - - -
PVX 1.3 1.3 1.2 1.3 1.2 0 0.00% 2,010,310 2,428,034 519,996 24.88 - - 605,000
QHD 12.6 12.6 12.6 0 0 0 0.00% - - 69,611 3.33 437.92 - -
QNC 3.3 3.3 3.3 0 0 0 0.00% - - 122,473 5.86 - - -
QST 10.6 10.6 10.6 0 0 0 0.00% - - 17,172 0.82 5.79 - -
QTC 18.7 18.7 18.7 0 0 0 0.00% - - 50,490 2.42 9.61 - -
RCL 22 22 22 0 0 0 0.00% - - 166,306 7.96 10.91 - -
S55 27 26.5 26 26.5 26 -500 -1.85% 6,400 167,900 265,000 12.68 3.46 - -
S74 5.4 4.9 5 5 4.9 -500 -9.26% 28,200 138,580 31,752 1.52 - 1,000 100
S99 6.5 6 6.2 6.3 5.9 -500 -7.69% 9,399 56,734 233,095 11.15 53.73 - -
SAF 57 57 57 0 0 0 0.00% - - 451,335 21.59 11.41 - -
SCI 6 6 6 6 6 0 0.00% 500 3,000 60,000 2.87 3.74 - -
SCJ 2.9 2.9 2.9 0 0 0 0.00% - - 56,596 2.71 1.61 - -
SCL 2.5 2.5 2.5 2.5 2.5 0 0.00% 1,200 3,000 34,725 1.66 - 1,200 -
SD2 5.6 6 6.1 6.1 5.3 +400 +7.14% 10,700 60,900 86,541 4.14 7.41 - -
SD4 7.5 7.5 7.5 0 0 0 0.00% - - 77,250 3.70 3.65 - -
SD5 7.4 7.4 7.4 0 0 0 0.00% - - 192,399 9.21 17.73 - -
SD6 4.9 4.9 4.7 4.9 4.7 0 0.00% 8,100 38,090 170,381 8.15 5.93 - -
SD9 7 6.9 6.9 7 6.8 -100 -1.43% 10,900 74,460 236,215 11.30 5.46 - -
SDA 2.8 2.7 3 3 2.7 -100 -3.57% 13,400 36,800 70,756 3.39 - - -
SDC 13.5 13.5 13.5 0 0 0 0.00% - - 35,230 1.69 8.58 - -
SDD 3.6 3.5 3.7 3.8 3.5 -100 -2.78% 1,700 6,260 56,026 2.68 - - -
SDE 1.5 1.5 1.5 0 0 0 0.00% - - 2,627 0.13 - - -
SDG 24 24 24 0 0 0 0.00% - - 156,000 7.46 4.76 - -
SDN 49.1 49.1 49.1 0 0 0 0.00% - - 74,545 3.57 10.87 - -
SDP 1.6 1.6 1.6 0 0 0 0.00% - - 17,783 0.85 - - -
SDT 6 6 6 6 6 0 0.00% 560 3,360 256,394 12.27 9.59 - -
SDU 9.2 9.2 9.2 0 0 0 0.00% - - 184,000 8.80 184.69 - -
SEB 34 34 34 34 34 0 0.00% 119 4,002 680,000 32.54 4.54 - -
SED 18.5 18.5 18.5 0 0 0 0.00% - - 185,000 8.85 5.22 - -
SFN 31 31 31 0 0 0 0.00% - - 88,789 4.25 12.34 - -
SGC 85 85 85 0 0 0 0.00% - - 607,544 29.07 24.29 - -
SGD 10.1 10.1 10.1 0 0 0 0.00% - - 40,834 1.95 6.33 - -
SGH 49.7 49.7 49.7 0 0 0 0.00% - - 614,496 29.40 34.59 - -
SGO 0.8 0.8 0.8 0 0 0 0.00% - - 16,000 0.77 511.83 - -
SHB 8.1 8.1 8.1 8.2 7.9 0 0.00% 7,055,133 56,682,679 9,745,271 466.28 5.46 16,200 1,715,976
SHN 9.5 9.5 9.5 9.5 9.5 0 0.00% 200 1,900 1,172,642 56.11 7.66 - -
SHS 14.3 14.4 14.2 14.4 13.8 +100 +0.70% 1,058,687 14,829,667 1,517,698 72.62 3.57 108,700 75,900
SIC 12.5 12.8 12 12.8 12 +300 +2.40% 200 2,480 255,993 12.25 4.96 - -
SJ1 16.8 16.8 16.8 0 0 0 0.00% - - 315,497 15.10 20.30 - -
SJC 2.4 2.3 2.3 2.5 2.3 -100 -4.17% 9,300 21,630 15,950 0.76 24.59 - -
SJE 27 27 27 0 0 0 0.00% - - 311,934 14.93 4 - -
SLS 72 69 72 72 68.9 -3,000 -4.17% 3,800 264,090 675,644 32.33 5.14 - -
SMN 9.5 9.5 9.5 9.5 9.5 0 0.00% 2,800 26,600 41,848 2.00 3.84 2,800 1,900
SMT 23.8 25.4 25.4 25.4 25.4 +1,600 +6.72% 1,700 43,180 138,873 6.64 10.05 - -
SPI 1.1 1.1 1.1 1.1 1 0 0.00% 15,900 16,600 18,497 0.89 - - -
SPP 5 4.9 5 5 4.8 -100 -2.00% 47,100 227,450 83,067 3.97 3.64 - -
SRA 62.2 65.5 56 66 56 +3,300 +5.31% 141,252 8,449,884 131,000 6.27 1.89 7,100 -
SSM 6.5 6.5 6.5 0 0 0 0.00% - - 32,159 1.54 - - -
STC 26.2 26.2 26.2 0 0 0 0.00% - - 148,437 7.10 10.36 - -
STP 7.1 7.1 7.1 0 0 0 0.00% - - 56,957 2.73 5.28 - -
SVN 1.1 1.1 1.1 0 0 0 0.00% - - 23,100 1.11 - - -
TA9 9.4 9.4 9.4 0 0 0 0.00% - - 103,868 4.97 3.37 - -
TBX 9 9 9 0 0 0 0.00% - - 13,593 0.65 16.10 - -
TC6 5.5 5.4 5.4 5.4 5.3 -100 -1.82% 80,459 432,127 175,479 8.40 3.42 200 -
TCS 5.2 5.2 5 5.2 5 0 0.00% 6,000 30,030 139,603 6.68 3.46 - -
TDN 5.5 5.5 5.5 0 0 0 0.00% - - 161,915 7.75 2.87 - -
TDT 12.5 12.2 12.4 12.5 12.2 -300 -2.40% 70,600 874,080 97,783 4.68 - - -
TET 26 26 26 0 0 0 0.00% - - 148,276 7.09 8.53 - -
TFC 4.6 4.5 4.5 4.5 4.5 -100 -2.17% 1,000 4,500 75,735 3.62 59.05 - -
THB 13.8 13.8 13.8 13.8 13.8 0 0.00% 200 2,760 157,659 7.54 19.18 - -
THS 10.4 10.4 10.4 0 0 0 0.00% - - 28,080 1.34 3.54 - -
THT 7.1 6.8 6.8 6.8 6.8 -300 -4.23% 34,900 237,320 167,070 7.99 4.78 16,400 1,100
TIG 3.1 3.1 3.1 3.2 3.1 0 0.00% 256,130 794,053 239,454 11.46 3.61 - -
TJC 6.9 6.9 6.9 0 0 0 0.00% - - 59,340 2.84 - - -
TKC 31.8 34.9 32 34.9 32 +3,100 +9.75% 2,100 67,490 374,555 17.92 15.14 - -
TKU 11 11 11 0 0 0 0.00% - - 330,391 15.81 4.45 - -
TMB 8 8 8 0 0 0 0.00% - - 80,000 3.83 4.03 - -
TMC 14.5 14.5 14.5 0 0 0 0.00% - - 179,800 8.60 5.71 - -
TMX 9.9 9.9 9.9 0 0 0 0.00% - - 59,400 2.84 3.13 - -
TNG 16.5 17 16.5 17.3 16 +500 +3.03% 1,376,084 23,057,338 698,994 33.44 5.24 - 40,003
TPH 10.4 10.4 10.4 0 0 0 0.00% - - 19,730 0.94 14.30 - -
TPP 12 12 12 0 0 0 0.00% - - 119,975 5.74 27.05 - -
TSB 11.5 11.5 11.5 0 0 0 0.00% - - 77,573 3.71 44.90 - -
TST 6.9 6.9 6.9 0 0 0 0.00% - - 33,120 1.58 - - -
TTC 17.3 17.3 17.3 0 0 0 0.00% - - 102,771 4.92 6.09 - -
TTH 4.2 4.2 4.2 4.2 4.1 0 0.00% 107,730 452,050 125,580 6.01 3.44 - -
TTL 6 6 6 0 0 0 0.00% - - 251,122 12.02 - - -
TTT 48 48 48 0 0 0 0.00% - - 219,370 10.50 6.29 - -
TTZ 7 7.4 7.4 7.4 7.4 +400 +5.71% 100 740 53,354 2.55 37.04 - -
TV2 131 133 130 136.5 124.9 +2,000 +1.53% 67,070 8,666,792 1,559,683 74.63 3.24 2,200 -
TV3 35.9 35.8 39.4 39.4 35.8 -100 -0.28% 9,600 377,230 296,283 14.18 22.30 100 9,100
TV4 18.8 18.8 18.8 0 0 0 0.00% - - 296,480 14.19 13.18 - -
TVC 10.6 10.5 10.5 10.6 10.1 -100 -0.94% 124,095 1,282,489 420,174 20.10 23.65 - -
TVD 5.3 5.3 5.2 5.4 5.2 0 0.00% 3,178 16,684 238,303 11.40 4.25 - 200
TXM 14.5 14.5 14.5 0 0 0 0.00% - - 101,500 4.86 23.60 - -
UNI 6.7 6.8 6.8 6.8 6.8 +100 +1.49% 100 680 104,149 4.98 - - -
V12 12 11.1 11.1 11.1 11.1 -900 -7.50% 100 1,110 64,580 3.09 7.58 - -
V21 21.3 21.3 21.3 0 0 0 0.00% - - 255,596 12.23 20.08 - -
VAT 2 2 2 2 2 0 0.00% 14,450 28,895 9,090 0.43 13.19 - -
VBC 19.2 19.2 19.2 19.2 19.2 0 0.00% 2,000 38,400 143,999 6.89 4.83 - -
VC1 14 13 13 13 13 -1,000 -7.14% 100 1,300 156,000 7.46 8.38 - 100
VC2 12.5 12.5 12.5 0 0 0 0.00% - - 187,500 8.97 6.54 - -
VC3 18.4 18.4 18.4 18.4 18.1 0 0.00% 187,200 3,417,340 522,182 24.98 17.55 - -
VC6 8.4 7.8 7.8 7.8 7.8 -600 -7.14% 100 780 62,400 2.99 8.50 - 100
VC7 9.9 9.8 9.4 9.8 9.4 -100 -1.01% 1,500 14,340 107,797 5.16 5.50 - -
VC9 10.1 10.1 10.1 0 0 0 0.00% - - 118,122 5.65 13.59 - -
VCC 11 11 11 0 0 0 0.00% - - 132,000 6.32 60.88 - -
VCG 18.8 18.9 18.6 18.9 18.6 +100 +0.53% 624,772 11,729,158 8,348,332 399.44 6.57 - 40,200
VCM 18 18 18 0 0 0 0.00% - - 54,000 2.58 5.61 - -
VCR 3.5 3.4 3.4 3.4 3.4 -100 -2.86% 200 680 119,816 5.73 - - -
VCS 71.5 74 71 74.4 65.8 +2,500 +3.50% 741,451 51,712,059 11,840,000 566.51 8.28 4,900 25,900
VDL 28.8 28.8 28.8 0 0 0 0.00% 6 156 422,126 20.20 18.73 - -
VE1 11.8 11.8 11.8 0 0 0 0.00% - - 69,989 3.35 - - -
VE2 11 11.5 10.2 11.5 10.2 +500 +4.55% 800 8,290 24,128 1.15 - - 700
VE3 11.2 11.2 11.2 0 0 0 0.00% - - 14,781 0.71 9.37 - -
VE4 6.1 5.6 5.6 5.6 5.6 -500 -8.20% 100 560 5,757 0.28 10.03 - 100
VE8 5.2 5.2 5.2 0 0 0 0.00% - - 9,360 0.45 - - -
VE9 3.8 3.7 3.7 3.8 3.7 -100 -2.63% 2,000 7,410 46,337 2.22 - - -
VGC 16.8 16.8 16.6 16.8 16.4 0 0.00% 1,232,800 20,465,620 7,532,280 360.40 12.06 23,000 -
VGP 20 21.7 21.7 21.7 21.7 +1,700 +8.50% 100 2,170 169,823 8.13 7.31 - -
VGS 9.1 9.1 9.1 9.1 9.1 0 0.00% 300 2,730 342,157 16.37 4.34 - -
VHL 32.5 32.5 32.5 0 0 0 0.00% - - 812,500 38.88 5.43 - -
VIE 13 13 13 0 0 0 0.00% - - 20,296 0.97 59.30 - -
VIG 1.7 1.8 1.7 1.8 1.6 +100 +5.88% 394,683 674,036 61,440 2.94 - - -
VIT 11.8 11.7 12 12 11.4 -100 -0.85% 4,103 47,033 228,146 10.92 7.09 - -
VIX 9.9 10 10.2 10.6 9.8 +100 +1.01% 169,827 1,728,776 809,646 38.74 3.12 10,000 -
VKC 5.1 5.1 5.1 5.1 5.1 0 0.00% 126,400 644,640 102,000 4.88 10.44 - -
VLA 12 12 12 0 0 0 0.00% - - 12,960 0.62 16.98 - -
VMC 22.2 22.3 22 22.3 22 +100 +0.45% 1,220 27,146 223,000 10.67 0.87 - -
VMI 2 1.8 1.8 1.8 1.8 -200 -10.00% 9,000 16,200 19,710 0.94 - - -
VMS 6.2 5.7 5.7 5.7 5.7 -500 -8.06% 100 570 51,300 2.45 13.05 - 100
VNC 39.6 42.4 43.2 43.2 42.4 +2,800 +7.07% 300 12,800 445,181 21.30 13.43 100 -
VNF 28.2 28.2 28.2 0 0 0 0.00% - - 157,483 7.54 4.82 - -
VNR 22 21.7 22 22.6 21.7 -300 -1.36% 11,173 246,325 2,844,348 136.09 10.56 - -
VNT 29 29 29 0 0 0 0.00% - - 259,724 12.43 9.14 - -
VSA 18.3 18.3 18.3 0 0 0 0.00% - - 234,514 11.22 4.09 - -
VSM 11.2 12 12 12 12 +800 +7.14% 100 1,200 36,600 1.75 4.93 - -
VTC 8.6 9 9 9 9 +400 +4.65% 100 900 40,762 1.95 4.36 100 -
VTH 10 10 10 10 10 0 0.00% 2,700 27,000 50,000 2.39 34.25 - -
VTJ 4.7 4.7 4.7 0 0 0 0.00% - - 53,580 2.56 - - -
VTL 21 21 21 0 0 0 0.00% - - 85,050 4.07 4.69 - -
VTS 16.4 16.4 16.4 0 0 0 0.00% - - 32,800 1.57 16.65 - -
VTV 10.1 10.1 10.1 10.5 10.1 0 0.00% 4,000 40,800 315,118 15.08 5.01 - -
VXB 13.6 12.3 12.3 12.3 12.3 -1,300 -9.56% 2,000 24,600 49,803 2.38 10.86 - -
WCS 132 130 132 132 130 -2,000 -1.52% 1,700 222,400 325,000 15.55 5.14 700 -
WSS 2.7 2.7 2.7 2.7 2.6 0 0.00% 7,100 18,670 135,810 6.50 - - -
X20 10.4 10.4 10.4 0 0 0 0.00% - - 179,400 8.58 6.35 - -
合計 184,885,822 8,846.21 548,400 3,115,576

※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)。