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

2019/08/16 15:00VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		102.35
+0.68/+0.67%
売買高 22,580,254 株
（前日比 -0.16%）
売買高（相対取引を含む） 25,277,769 株
（前日比 -4.73%）
値上がり銘柄数 91
値下がり銘柄数 58
変わらず銘柄数 217
総銘柄数 366
売買代金 363,316 百万VND
（前日比 +14.30%）
売買代金（相対取引を含む） 386,861 百万VND
（前日比 +11.75%）
HNX30 190.27 +1.35 +0.72%
LARGE 155.01 +1.18 +0.76%
MID/SMALL 153.09 +0.41 +0.27%
VNX Allshare 1,340.91 +4.44 +0.34%
前日終値 101.66 (08/15) 
始値 101.66
高値 102.87
安値 101.59
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) 619,400 783,872 -164,472
金額 (百万VND) 9,492 28,463 -18,971
産業トレンド
+2.03 +0.51 +0.23 +1.04 -0.28 +0.20
-1.50 -0.08 +0.93 +1.72 +0.14 - -
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（2019/08/16 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 10.6 10.9 10.6 11.1 10.5 +300 +2.83% 294,267 3,200,105 347,437 16.09 4.99 - -
ACB 21.7 21.9 21.9 22.1 21.5 +200 +0.92% 1,536,120 33,545,232 27,312,916 1,264.49 4.74 - -
ACM 0.4 0.4 0.5 0.5 0.4 0 0.00% 51,400 20,800 20,400 0.94 - - -
ADC 14.5 14.5 14.5 14.5 14.5 0 0.00% 5,600 81,200 44,370 2.05 4.04 4,700 -
ALT 17.9 17.9 17.9 0 0 0 0.00% - - 102,687 4.75 13.66 - -
AMC 20.6 20.6 20.6 0 0 0 0.00% - - 58,710 2.72 6 - -
AME 7.1 7.1 7.1 7.1 7.1 0 0.00% 3,000 21,300 178,920 8.28 6.81 - -
AMV 18.2 17.7 18.2 18.3 17.7 -500 -2.75% 43,002 776,216 479,949 22.22 2.06 2,000 -
API 19.1 17.9 17.7 17.9 17.7 -1,200 -6.28% 1,000 17,880 633,660 29.34 28.43 - 900
APP 7.1 6.4 6.4 6.4 6.4 -700 -9.86% 310 1,984 29,646 1.37 - - -
APS 2.5 2.5 2.4 2.5 2.4 0 0.00% 13,200 31,700 97,500 4.51 - - -
ARM 54 54 54 0 0 0 0.00% - - 140,008 6.48 20.18 - -
ART 2.1 2.2 2.1 2.2 2.1 +100 +4.76% 148,120 315,424 213,230 9.87 3.58 - -
ATS 19.7 19.7 19.7 0 0 0 0.00% - - 68,950 3.19 - - -
BAX 72 71.5 72.2 72.2 68 -500 -0.69% 43,200 2,991,260 586,300 27.14 7.93 - 800
BBS 6 6.6 6.6 6.6 6.6 +600 +10.00% 100 660 39,600 1.83 6.39 - -
BCC 7.7 7.6 7.7 7.7 7.5 -100 -1.30% 167,230 1,274,537 836,076 38.71 5.37 - -
BDB 9.9 9.9 9.9 0 0 0 0.00% - - 11,152 0.52 11.95 - -
BED 26 26 26 0 0 0 0.00% - - 78,000 3.61 2.77 - -
BII 1.1 1.1 1 1.1 1 0 0.00% 351,610 375,280 63,448 2.94 - - -
BKC 5.8 5.8 5.8 0 0 0 0.00% - - 68,079 3.15 - - -
BLF 1.8 1.8 1.8 1.8 1.8 0 0.00% 86,400 155,520 20,700 0.96 - - 24,300
BPC 15 15 15 0 0 0 0.00% - - 57,000 2.64 12.36 - -
BSC 15.2 15.2 15.2 0 0 0 0.00% - - 47,891 2.22 45.77 - -
BST 50.1 50.1 50.1 0 0 0 0.00% - - 55,110 2.55 39.75 - -
BTS 4.4 4.4 4.4 4.4 4.4 0 0.00% 5,069 22,311 527,832 24.44 14.51 - -
BTW 28 30.7 30.7 30.7 30.7 +2,700 +9.64% 500 15,350 287,352 13.30 7.99 - -
BVS 10.9 10.9 10.7 10.9 10.7 0 0.00% 34,110 366,838 787,184 36.44 7.14 6,500 27,000
BXH 18.3 16.5 16.5 16.5 16.5 -1,800 -9.84% 200 3,300 49,699 2.30 15.82 - -
C69 21 21 21 21.5 20.5 0 0.00% 171,000 3,609,690 210,000 9.72 37.49 - -
C92 8.9 8.9 8.9 0 0 0 0.00% - - 47,285 2.19 - - -
CAG 117.6 117.6 117.6 0 0 0 0.00% - - 1,622,880 75.13 355.16 - -
CAN 33.3 33.3 33.3 0 0 0 0.00% - - 166,500 7.71 17.16 - -
CAP 38.8 39.1 38.9 39.8 38.9 +300 +0.77% 17,500 693,040 186,119 8.62 18.40 - -
CDN 18.7 18.4 18.4 18.4 18.4 -300 -1.60% 700 12,880 1,821,600 84.33 11.30 700 -
CEO 10.2 10.4 10.2 10.4 10.2 +200 +1.96% 510,802 5,262,568 1,605,802 74.34 3.74 - -
CET 4.4 4.3 4.3 4.3 4.3 -100 -2.27% 500 2,150 26,015 1.20 3.62 - -
CIA 16.3 16.4 16.3 16.7 16.3 +100 +0.61% 12,100 198,710 182,040 8.43 14.44 - -
CJC 21 21 21 0 0 0 0.00% - - 84,000 3.89 21.68 - -
CKV 15.1 15.1 15.1 0 0 0 0.00% - - 60,581 2.80 11.39 - -
CLH 15.8 15.8 14.4 15.8 14.4 0 0.00% 10,200 148,020 158,000 7.31 4.92 - -
CLM 14.7 14.7 14.7 0 0 0 0.00% - - 161,700 7.49 8.54 - -
CMC 6 6.6 6.6 6.6 6.6 +600 +10.00% 1,925 12,705 30,103 1.39 - 1,900 -
CMS 3.5 3.4 3.4 3.4 3.4 -100 -2.86% 1,300 4,420 58,480 2.71 43.92 - -
CPC 27.9 27.7 26.1 28.3 25.2 -200 -0.72% 5,300 136,300 113,056 5.23 9.70 200 5,100
CSC 17.6 17.8 17.9 17.9 17.4 +200 +1.14% 30,310 532,977 364,900 16.89 22.82 - -
CT6 4.1 4.1 4.1 0 0 0 0.00% - - 25,034 1.16 - - -
CTA 0.5 0.5 0.5 0 0 0 0.00% - - 4,771 0.22 - - -
CTB 28 28 28 0 0 0 0.00% - - 240,800 11.15 8.71 - -
CTC 3.8 3.8 3.8 0 0 0 0.00% - - 33,440 1.55 48.83 - -
CTP 2 2.1 2.1 2.1 2.1 +100 +5.00% 400 840 25,410 1.18 1.98 - -
CTT 7.8 7.8 7.8 0 0 0 0.00% - - 36,639 1.70 7.11 - -
CTX 43 44.2 45 45.5 43 +1,200 +2.79% 4,000 175,750 1,164,838 53.93 61.30 - -
CVN 11.2 11.2 10.3 11.2 10.1 0 0.00% 29,900 315,840 92,400 4.28 2.88 - -
CX8 9.5 9.5 9.5 0 0 0 0.00% - - 20,980 0.97 16.16 - -
D11 20 21.5 20 21.5 19.8 +1,500 +7.50% 13,700 281,220 140,867 6.52 4.39 - -
DAD 17.2 17.2 17.2 0 0 0 0.00% - - 80,138 3.71 6.08 - -
DAE 16.1 16.2 16.2 16.2 16.2 +100 +0.62% 300 4,860 24,279 1.12 5.14 - -
DBT 11 11 11 0 0 0 0.00% - - 135,459 6.27 6.53 - -
DC2 5 5 5 0 0 0 0.00% - - 12,600 0.58 - - -
DC4 10.9 11 10.5 11.5 10.5 +100 +0.92% 1,453 15,772 121,000 5.60 9.41 - -
DDG 25.8 25.8 25.7 25.8 25.4 0 0.00% 48,309 1,238,570 309,600 14.33 19.10 - -
DGC 28.1 28.2 28.1 28.6 27.8 +100 +0.36% 321,314 9,067,063 3,496,031 161.85 3.57 - -
DHP 10 10 10 0 0 0 0.00% - - 94,922 4.39 5.67 - -
DHT 40.4 40.4 40.3 40.4 39.8 0 0.00% 20,250 812,269 853,484 39.51 8.97 500 -
DID 6.3 6.3 6.3 0 0 0 0.00% - - 50,400 2.33 5.96 - -
DIH 18.8 18.8 18.8 18.8 18.8 0 0.00% 1,400 26,320 111,113 5.14 89.94 - -
DL1 29.8 30.1 30.1 30.1 30.1 +300 +1.01% 21,000 632,100 3,045,438 140.99 175.12 - -
DNC 30.8 30.8 30.8 0 0 0 0.00% - - 126,598 5.86 7.22 - -
DNM 8.7 8.8 9 9.2 8.8 +100 +1.15% 1,700 15,580 38,523 1.78 8.58 1,400 100
DNP 15 15 14.9 15 14.9 0 0.00% 144,580 1,977,990 1,499,996 69.44 55.52 - 6,000
DNY 2.9 2.9 2.9 0 0 0 0.00% - - 78,299 3.62 - - -
DP3 63 63.5 63.2 63.5 63 +500 +0.79% 4,264 270,152 546,100 25.28 5.91 - -
DPC 29.7 29.7 29.7 0 0 0 0.00% - - 66,447 3.08 19.49 - -
DPS 0.5 0.5 0.4 0.5 0.4 0 0.00% 7,200 3,000 15,543 0.72 - - -
DS3 4.1 4.2 4.1 4.3 4.1 +100 +2.44% 261,100 1,096,840 44,813 2.07 7.95 - -
DST 0.9 0.9 1 1 0.9 0 0.00% 52,700 47,680 28,997 1.34 - - -
DTD 16 16.8 15.9 17.1 15.9 +800 +5.00% 151,130 2,517,025 369,600 17.11 3.85 2,000 -
DXP 11.7 11.1 11.7 11.9 11.1 -600 -5.13% 4,340 48,340 288,456 13.35 8.27 600 -
DZM 3.2 3.2 3.2 0 0 0 0.00% - - 17,267 0.80 - - -
EBS 8.2 8.2 8.2 0 0 0 0.00% - - 81,718 3.78 6.70 - -
ECI 13.8 13.8 13.8 0 0 0 0.00% - - 24,288 1.12 5.69 - -
EID 13.1 13 13 13 13 -100 -0.76% 200 2,600 195,000 9.03 4.36 200 -
EVS 9.3 9.3 9.4 9.5 9.3 0 0.00% 9,200 87,370 558,004 25.83 21.04 - -
FDT 32.5 32.5 32.5 0 0 0 0.00% - - 99,271 4.60 11.24 - -
FID 1.3 1.3 1.3 1.4 1.3 0 0.00% 5,000 6,520 30,602 1.42 - - -
GDW 22 23.9 23 23.9 23 +1,900 +8.64% 18,800 449,220 227,050 10.51 - - -
GKM 14.8 14.9 14.8 14.9 14.8 +100 +0.68% 128,455 1,905,514 211,208 9.78 72.79 - -
GLT 30.3 30.7 31.4 31.8 30.7 +400 +1.32% 600 18,710 249,631 11.56 12.99 400 -
GMX 23 23 23 0 0 0 0.00% - - 122,232 5.66 5.82 - -
HAD 23.5 23.5 24 24 23.5 0 0.00% 6,000 141,100 94,000 4.35 8.68 - -
HAT 32.8 34.3 30.7 35.3 30.7 +1,500 +4.57% 4,300 135,080 107,119 4.96 4.59 - 3,500
HBE 8 8 8 0 0 0 0.00% - - 17,848 0.83 10.49 - -
HBS 3.3 3.5 3.6 3.6 3.4 +200 +6.06% 1,300 4,580 115,500 5.35 28.77 - -
HCC 15 15.1 14.9 15.1 14.9 +100 +0.67% 1,100 16,410 98,430 4.56 5.91 100 -
HCT 29 29 29 0 0 0 0.00% - - 58,475 2.71 26.03 - -
HDA 12.4 12.5 12.5 12.6 12.3 +100 +0.81% 320,410 3,995,634 143,750 6.66 6.87 - -
HEV 13.2 13.2 13.2 0 0 0 0.00% - - 13,200 0.61 6.92 - -
HGM 39.3 39.3 39.3 0 0 0 0.00% - - 468,484 21.69 19.18 - -
HHC 110 110 110 0 0 0 0.00% - - 1,806,750 83.65 61.15 - -
HHG 1.5 1.4 1.5 1.5 1.4 -100 -6.67% 1,100 1,620 48,855 2.26 - - -
HHP 11.6 11.7 11.7 11.8 11.6 +100 +0.86% 266,900 3,122,710 117,000 5.42 9.68 - -
HJS 26 26 26 0 0 0 0.00% - - 545,997 25.28 11.56 - -
HKB 0.6 0.6 0.6 0.7 0.6 0 0.00% 5,400 3,270 30,960 1.43 - - -
HKT 3.4 3.4 3.1 3.7 3.1 0 0.00% 43,950 155,010 20,859 0.97 19.95 - -
HLC 7.1 7.1 7.1 0 0 0 0.00% - - 180,448 8.35 3.31 - -
HLD 15.1 15 15 15 14.9 -100 -0.66% 29,600 443,290 300,000 13.89 4.75 - -
HLY 49 52 52 52 52 +3,000 +6.12% 100 5,200 51,995 2.41 - - -
HMH 10.1 9.3 9.2 9.6 9.2 -800 -7.92% 5,000 46,720 120,049 5.56 12.66 - 100
HNM 6.6 7.2 7.2 7.2 7.2 +600 +9.09% 57,936 417,139 144,000 6.67 9.78 - -
HOM 3.5 3.5 3.5 3.6 3.5 0 0.00% 5,600 19,700 242,300 11.22 8.88 - -
HPM 11.9 11.9 11.9 0 0 0 0.00% - - 45,220 2.09 7.63 - -
HST 6.7 6.7 6.7 0 0 0 0.00% - - 9,973 0.46 14.24 - -
HTC 29.4 29.4 29.4 0 0 0 0.00% - - 323,400 14.97 8.10 - -
HTP 3.5 3.5 3.5 0 0 0 0.00% - - 5,760 0.27 - - -
HUT 2.4 2.4 2.4 2.5 2.4 0 0.00% 434,960 1,050,364 644,717 29.85 28.94 48,800 -
HVA 1.2 1.1 1.1 1.1 1.1 -100 -8.33% 67,610 74,371 6,215 0.29 - - -
HVT 37.5 39 37.6 39 37.6 +1,500 +4.00% 1,500 58,260 428,534 19.84 4.91 - -
ICG 8.9 8.9 8.9 0 0 0 0.00% - - 156,391 7.24 2.79 - -
IDJ 3.7 3.7 3.7 3.7 3.7 0 0.00% 14,300 52,910 120,620 5.58 2.38 - -
IDV 37.8 38.5 37.7 38.9 37.2 +700 +1.85% 6,500 248,790 643,106 29.77 6.04 800 500
INC 7.8 7.8 7.8 0 0 0 0.00% - - 15,600 0.72 8.41 - -
INN 34.5 34.2 34 34.8 34 -300 -0.87% 39,370 1,340,440 615,600 28.50 6.81 300 30,060
ITQ 2.5 2.6 2.5 2.6 2.5 +100 +4.00% 26,700 67,000 61,993 2.87 29.06 - -
IVS 9.9 9.3 9.3 9.3 9.3 -600 -6.06% 2,200 20,460 316,200 14.64 83.11 - -
KDM 2.9 2.8 2.8 2.8 2.7 -100 -3.45% 11,900 32,430 19,880 0.92 4.96 - -
KHS 12.1 12.1 13.3 13.3 12 0 0.00% 6,000 79,430 129,470 5.99 3.77 - -
KKC 8.4 8.4 8.4 0 0 0 0.00% - - 39,415 1.82 - - -
KLF 1.1 1.2 1.1 1.2 1.1 +100 +9.09% 239,820 271,214 198,423 9.19 10.50 - -
KMT 8.2 8.2 8.2 0 0 0 0.00% - - 80,742 3.74 28.74 - -
KSD 5.2 5.1 5.1 5.1 5.1 -100 -1.92% 14,000 71,400 61,200 2.83 10.97 - -
KSK 0.2 0.1 0.2 0.2 0.1 -100 -50.00% 96,200 19,160 2,389 0.11 - - -
KSQ 2 2 1.8 2 1.8 0 0.00% 2,500 4,700 60,000 2.78 12.10 - -
KST 17.2 17.2 17.2 0 0 0 0.00% - - 51,531 2.39 5.88 - -
KTS 18 17 16.3 18 16.2 -1,000 -5.56% 6,400 104,150 86,190 3.99 20.16 5,300 100
KTT 4.5 4.5 4.5 0 0 0 0.00% - - 13,298 0.62 130.40 - -
KVC 1.2 1.1 1.1 1.2 1.1 -100 -8.33% 18,800 21,690 54,450 2.52 4.45 - -
L14 70.1 76.4 70.1 76.5 70.1 +6,300 +8.99% 187,004 13,724,938 1,283,647 59.43 11.76 - -
L18 8.9 8.9 8.9 0 0 0 0.00% - - 102,243 4.73 90.53 - -
L35 9.7 9.7 9.7 0 0 0 0.00% - - 31,672 1.47 30.37 - -
L43 3 3 3 0 0 0 0.00% - - 10,500 0.49 - - -
L61 8.6 8.6 8.6 0 0 0 0.00% - - 65,155 3.02 13.84 - -
L62 7.2 7.2 7.2 0 0 0 0.00% - - 59,747 2.77 46.20 - -
LAS 7.2 7.2 7.2 7.2 7.2 0 0.00% 1,100 7,920 812,566 37.62 12.63 - -
LBE 27.4 27.4 27.4 0 0 0 0.00% - - 30,028 1.39 17.50 - -
LCD 7.5 7.5 7.5 0 0 0 0.00% - - 11,250 0.52 5.32 - -
LCS 2.6 2.7 2.4 2.7 2.4 +100 +3.85% 200 510 20,520 0.95 21.92 - 100
LDP 24.4 24.4 24.4 0 0 0 0.00% - - 191,050 8.84 - - -
LHC 62.5 60 60 60 60 -2,500 -4.00% 100 6,000 216,000 10.00 4.68 - -
LIG 4.2 4.5 4.3 4.5 4.3 +300 +7.14% 107,650 477,710 192,304 8.90 19.29 - 15,500
LM7 9.9 9.9 9.9 0 0 0 0.00% - - 49,500 2.29 245.14 - -
LO5 1.8 1.8 1.8 1.8 1.8 0 0.00% 100 180 9,270 0.43 266.47 - -
LUT 2.8 3 3 3 3 +200 +7.14% 100 300 44,880 2.08 69.37 - -
MAC 5.7 6.1 6.1 6.1 6.1 +400 +7.02% 131 774 92,352 4.28 6.96 100 -
MAS 41.1 43 42 43 42 +1,900 +4.62% 800 33,800 183,510 8.50 11.53 - -
MBG 10.8 9.9 11.8 11.8 9.9 -900 -8.33% 50,900 600,430 414,216 19.18 26.40 - -
MBS 15.5 15.6 15.4 16 15.4 +100 +0.65% 146,700 2,308,300 1,905,020 88.20 10.69 - -
MCC 10.6 10.6 10.6 0 0 0 0.00% - - 52,853 2.45 8.83 - -
MCF 10.4 10.4 10.4 0 0 0 0.00% - - 112,090 5.19 10.73 - -
MCO 2.3 2.1 2.1 2.1 2.1 -200 -8.70% 600 1,260 8,618 0.40 75.86 - -
MDC 7.6 7.6 7.6 0 0 0 0.00% - - 162,779 7.54 11.95 - -
MEC 1.7 1.7 1.7 1.7 1.7 0 0.00% 3,400 5,780 14,201 0.66 - 3,300 -
MEL 8.7 8.7 8.7 0 0 0 0.00% - - 130,500 6.04 12.79 - -
MHL 5.1 5.1 5.1 0 0 0 0.00% - - 26,972 1.25 - - -
MIM 12.3 12.3 12.3 0 0 0 0.00% - - 41,941 1.94 120.87 - -
MKV 12 12 12 0 0 0 0.00% - - 60,000 2.78 89.70 - -
MPT 2.1 2.1 2.2 2.2 2.1 0 0.00% 18,300 38,710 32,659 1.51 1.28 - -
MSC 16 16 16 0 0 0 0.00% - - 360,000 16.67 - - -
MST 2.9 2.8 2.9 2.9 2.8 -100 -3.45% 107,300 307,330 99,456 4.60 6.76 - -
NAG 5.3 5.3 5 5.3 5 0 0.00% 1,300 6,670 78,703 3.64 6.06 - -
NAP 16 16 16 0 0 0 0.00% - - 344,275 15.94 28.26 - -
NBC 6.1 6.2 6.2 6.2 6.1 +100 +1.64% 4,300 26,260 229,395 10.62 3.55 4,000 -
NBP 14.2 14.2 14.2 0 0 0 0.00% - - 182,690 8.46 5.09 - -
NBW 27 27 27 0 0 0 0.00% - - 294,300 13.63 23.11 - -
NDF 1.4 1.4 1.4 0 0 0 0.00% - - 10,995 0.51 - - -
NDN 18.2 18 18.2 18.3 18 -200 -1.10% 423,680 7,708,634 862,783 39.94 9.40 - -
NDX 12.7 12.6 12.7 12.7 12.6 -100 -0.79% 1,100 13,920 71,663 3.32 6.07 - -
NET 30.5 29.7 30.4 31 29.2 -800 -2.62% 15,000 456,660 665,232 30.80 10.79 100 -
NFC 5.8 6.3 5.4 6.3 5.4 +500 +8.62% 600 3,630 99,107 4.59 7.35 - 100
NGC 6.5 6.5 6.5 0 0 0 0.00% - - 14,949 0.69 4.10 - -
NHA 7.4 7.5 7.4 7.5 7.4 +100 +1.35% 18,600 138,930 112,886 5.23 3.65 - -
NHC 34.4 34.4 34.4 0 0 0 0.00% - - 104,629 4.84 10.15 - -
NHP 0.4 0.5 0.5 0.5 0.4 +100 +25.00% 54,700 24,940 13,788 0.64 - - -
NRC 23.8 24.2 23.8 24.2 23.8 +400 +1.68% 22,500 538,060 580,800 26.89 4.92 3,000 -
NSH 1.9 1.8 1.8 1.8 1.8 -100 -5.26% 27,200 48,960 37,248 1.72 - - -
NST 14.5 14.5 14.5 0 0 0 0.00% - - 162,429 7.52 11.54 - -
NTH 29.7 30.5 30 30.5 30 +800 +2.69% 19,100 579,150 329,463 15.25 - - -
NTP 38.6 39.5 38.3 39.6 38 +900 +2.33% 31,448 1,212,704 3,524,992 163.19 8.60 - -
NVB 7.1 7.4 7.5 7.8 7.2 +300 +4.23% 180,400 1,320,960 3,010,347 139.37 53.51 - 4,300
OCH 7.8 7.8 8.4 8.4 7.8 0 0.00% 7,100 55,440 1,560,000 72.22 - - -
ONE 3.9 3.9 3.9 0 0 0 0.00% 10 39 30,965 1.43 5.08 - -
PBP 12.2 11 11 11.1 11 -1,200 -9.84% 7,612 83,832 50,281 2.33 6.81 - 112
PCE 9.1 9.1 9.1 0 0 0 0.00% - - 91,000 4.21 6.28 - -
PCG 12.5 12.5 12.5 0 0 0 0.00% - - 235,875 10.92 - - -
PCT 6.4 5.8 5.8 5.8 5.8 -600 -9.38% 100 580 133,400 6.18 3.31 100 -
PDB 9.5 9.5 9.5 0 0 0 0.00% - - 84,645 3.92 6.50 - -
PDC 3.8 3.8 3.8 0 0 0 0.00% - - 57,000 2.64 - - -
PEN 6.7 6.7 6.7 0 0 0 0.00% - - 33,500 1.55 2.78 - -
PGN 10.2 10.3 10 10.3 9.8 +100 +0.98% 15,900 158,200 33,990 1.57 13.72 - -
PGS 31.8 31.6 30.6 31.6 30.6 -200 -0.63% 2,500 78,000 1,579,962 73.15 15.76 - -
PGT 3.8 3.8 3.8 3.8 3.7 0 0.00% 62,050 230,580 33,659 1.56 5.79 - -
PHN 30 30 30 30 30 0 0.00% 1,400 42,000 217,617 10.07 9.74 - -
PHP 10.6 10.9 10.8 10.9 10.8 +300 +2.83% 13,500 146,550 3,563,864 164.99 8.80 - -
PIC 10.4 10.4 10.4 0 0 0 0.00% 38 395 315,235 14.59 28.73 - -
PJC 31 32 32 32 32 +1,000 +3.23% 101 3,231 187,570 8.68 7.81 - -
PLC 14.2 14.2 14.2 14.2 14.2 0 0.00% 5,000 71,000 1,147,325 53.12 7.59 - -
PMB 6.1 6.7 6.7 6.7 6.7 +600 +9.84% 100 670 80,400 3.72 4.90 - -
PMC 61.8 61.5 62.1 62.1 60 -300 -0.49% 2,200 132,370 573,953 26.57 7.96 200 -
PMP 13.5 13.5 13.5 0 0 0 0.00% - - 56,700 2.63 12.50 - -
PMS 12.5 12.7 12.7 12.7 12.7 +200 +1.60% 300 3,810 91,463 4.23 5.59 - -
POT 19.9 19.9 19.9 0 0 0 0.00% - - 386,657 17.90 13.68 - -
PPE 8.6 8.6 8.6 0 0 0 0.00% - - 17,200 0.80 6.41 - -
PPP 15.8 15.8 15.8 0 0 0 0.00% - - 139,040 6.44 17.60 - -
PPS 7 7 7 7 7 0 0.00% 2,300 16,100 105,000 4.86 5.53 2,300 -
PPY 12.6 12.6 12.6 0 0 0 0.00% - - 103,824 4.81 4.99 - -
PRC 10.5 10.5 10.5 0 0 0 0.00% - - 12,600 0.58 9.08 - -
PSC 14.6 14.6 14.6 0 0 0 0.00% - - 105,120 4.87 6.90 - -
PSD 12.6 12.6 11.4 12.6 11.4 0 0.00% 400 4,820 385,811 17.86 4.74 - 100
PSE 5.7 5.7 5.7 0 0 0 0.00% - - 71,250 3.30 8.48 - -
PSI 2.7 2.6 2.7 2.7 2.5 -100 -3.70% 2,520 6,500 155,587 7.20 24.02 - -
PSW 5.6 5.6 5.6 0 0 0 0.00% - - 95,200 4.41 9.93 - -
PTD 16.2 16.2 16.2 0 0 0 0.00% - - 51,840 2.40 2.71 - -
PTI 15.1 15.1 15.1 0 0 0 0.00% 10 149 1,213,975 56.20 77.84 - -
PTS 5.2 5.2 5.2 0 0 0 0.00% - - 28,954 1.34 7.14 - -
PV2 3.2 3.2 3.2 3.2 3.2 0 0.00% 5,000 16,000 117,980 5.46 8.78 - -
PVB 21.4 21.5 21.4 21.8 21.1 +100 +0.47% 258,700 5,535,740 464,400 21.50 - - -
PVC 7.4 7.4 7.3 7.4 7.2 0 0.00% 147,400 1,078,410 370,000 17.13 13.38 - -
PVE 2.5 2.7 2.5 2.7 2.5 +200 +8.00% 333,010 789,387 67,500 3.13 25.75 27,300 1,000
PVG 7 7 7 0 0 0 0.00% - - 255,500 11.83 29.30 - -
PVI 39.8 39 39.8 40.5 39 -800 -2.01% 1,183,127 47,480,004 9,013,250 417.28 11.99 1,300 -
PVL 1.9 1.9 1.8 1.9 1.8 0 0.00% 67,700 121,870 95,000 4.40 4.40 - -
PVS 20.3 20.4 20.3 20.9 20.2 +100 +0.49% 2,343,544 48,161,063 9,750,512 451.41 8.47 379,000 367,700
PVX 1.5 1.4 1.5 1.5 1.4 -100 -6.67% 2,567,879 3,596,515 559,996 25.93 - 100 -
QHD 16.8 16.8 16.8 16.8 16.8 0 0.00% 200 3,360 92,815 4.30 41.70 - -
QNC 2.7 2.5 2.5 2.5 2.5 -200 -7.41% 100 250 92,783 4.30 2.32 - -
QST 13.4 13.4 13.4 0 0 0 0.00% - - 21,708 1.01 5.21 - -
QTC 19.3 17.5 17.5 17.5 17.5 -1,800 -9.33% 100 1,750 47,250 2.19 6.14 - -
RCL 16.5 16.5 16.5 0 0 0 0.00% - - 124,729 5.77 11.10 - -
S55 23.9 23.9 23.9 23.9 23.3 0 0.00% 7,100 169,010 239,000 11.06 4.38 - -
S74 4.1 4.1 4.1 0 0 0 0.00% - - 26,568 1.23 - - -
S99 8.3 8.4 8.5 8.5 8.3 +100 +1.20% 30,400 254,710 342,642 15.86 5.48 - -
SAF 55.9 55.9 55.9 0 0 0 0.00% - - 442,625 20.49 10.76 - -
SCJ 4.3 4.3 0 0 0 0 0.00% - - 162,708 7.53 131.60 - -
SCL 4.2 3.8 3.8 3.8 3.8 -400 -9.52% 100 380 52,782 2.44 - - -
SD2 4.5 4.5 4.1 4.5 4.1 0 0.00% 4,255 19,086 64,906 3.00 19.87 - 100
SD4 6.3 6.3 6.3 0 0 0 0.00% - - 64,890 3.00 4.47 - -
SD5 5.9 5.9 5.7 6 5.7 0 0.00% 600 3,470 153,399 7.10 8.66 600 -
SD6 3.1 3.2 2.9 3.2 2.8 +100 +3.23% 2,300 6,560 111,269 5.15 17.35 400 100
SD9 6.3 6.3 6.1 6.3 6 0 0.00% 30,168 182,495 215,674 9.98 10.87 20,700 -
SDA 3 3 3 3 3 0 0.00% 1,000 3,000 78,618 3.64 - - -
SDC 16.5 16.5 16.5 0 0 0 0.00% - - 43,059 1.99 15.28 - -
SDG 37.4 33.7 33.7 35 33.7 -3,700 -9.89% 39,600 1,382,230 229,160 10.61 7.88 100 -
SDN 28.8 28.8 28.8 0 0 0 0.00% - - 43,725 2.02 6.12 - -
SDT 3.7 3.8 3.8 3.8 3.8 +100 +2.70% 1,000 3,800 162,383 7.52 23.18 - 1,000
SDU 8.1 8.1 8.1 0 0 0 0.00% - - 162,000 7.50 119.62 - -
SEB 33 33 33 0 0 0 0.00% - - 1,055,999 48.89 12.70 - -
SED 17.3 17.3 16.6 17.3 16.6 0 0.00% 200 3,390 173,000 8.01 7 100 -
SFN 23.4 23.4 23.4 0 0 0 0.00% - - 67,021 3.10 14.96 - -
SGC 128.8 128.8 128.8 0 0 0 0.00% - - 920,608 42.62 31.51 - -
SGD 11.7 11.7 11.7 0 0 0 0.00% - - 47,303 2.19 8.89 - -
SGH 53.6 53.6 53.6 0 0 0 0.00% - - 662,716 30.68 33.52 - -
SGO 0.8 0.8 0.8 0 0 0 0.00% - - 16,000 0.74 - - -
SHB 6.3 6.3 6.3 6.4 6.2 0 0.00% 3,379,045 21,326,768 7,579,656 350.91 3.77 1,000 10,000
SHE 14 14.2 14 14.7 13 +200 +1.43% 3,300 44,990 71,000 3.29 3.86 - -
SHN 9 9 8.9 9 8.8 0 0.00% 40,800 366,130 1,166,464 54.00 22.57 - -
SHS 8.3 8.5 8.3 8.7 8.3 +200 +2.41% 593,556 5,078,076 1,761,780 81.56 4.25 29,500 9,300
SIC 10.5 10.4 10 11 10 -100 -0.95% 17,500 183,540 249,592 11.56 3.21 - -
SJ1 17.5 17.5 17.5 0 0 0 0.00% - - 348,356 16.13 12.65 - -
SJC 1.9 1.9 1.9 1.9 1.9 0 0.00% 500 950 13,176 0.61 - - -
SJE 25 24 24 24 24 -1,000 -4.00% 1,000 24,000 439,440 20.34 8.93 - -
SLS 40.1 40.2 40.2 40.4 40.2 +100 +0.25% 2,800 112,860 393,636 18.22 6.23 - -
SMN 9.6 9.5 9 9.5 9 -100 -1.04% 200 1,850 41,848 1.94 3.98 - -
SMT 30.8 30.8 30.8 0 0 0 0.00% - - 168,397 7.80 - - -
SPI 0.8 0.9 0.9 0.9 0.8 +100 +12.50% 55,500 46,950 15,134 0.70 136.22 - -
SPP 2.3 2.4 2.3 2.4 2.2 +100 +4.35% 5,000 11,420 60,288 2.79 2.95 - -
SRA 11.3 11.1 11.3 11.4 11.1 -200 -1.77% 136,700 1,534,010 199,800 9.25 0.90 800 -
SSM 6.9 6.9 6.9 6.9 6.9 0 0.00% 400 2,760 34,138 1.58 92.46 400 -
STC 15.2 16.5 16.5 16.5 16.5 +1,300 +8.55% 100 1,650 93,481 4.33 5.38 - -
STP 7 7 7 0 0 0 0.00% - - 56,154 2.60 26.28 - -
SVN 1.7 1.8 1.8 1.8 1.8 +100 +5.88% 963,900 1,642,190 37,800 1.75 - - -
TA9 8.9 9.2 8.9 9.2 8.9 +300 +3.37% 500 4,520 114,262 5.29 4.96 500 -
TAR 30.4 30.4 30.3 30.6 30.3 0 0.00% 64,100 1,951,890 1,064,000 49.26 31.21 - -
TBX 9.9 9.9 9.9 0 0 0 0.00% - - 14,952 0.69 31 - -
TC6 4.8 4.8 4.8 4.8 4.8 0 0.00% 530 2,535 155,981 7.22 6.43 - -
TCS 8 8 8 0 0 0 0.00% - - 214,774 9.94 2.99 - -
TDN 5.1 5.1 5.1 0 0 0 0.00% - - 150,139 6.95 4.01 - -
TDT 11.5 11.6 11.7 11.8 11.6 +100 +0.87% 36,100 424,560 92,974 4.30 4 - -
TET 30.2 30.2 30.2 0 0 0 0.00% - - 172,229 7.97 12.36 - -
TFC 5 5 5 0 0 0 0.00% - - 84,150 3.90 6.53 - -
THB 10 10 10 10 10 0 0.00% 10,000 100,000 114,246 5.29 12.81 - -
THS 9 9 9 0 0 0 0.00% - - 24,300 1.13 9.47 - -
THT 6.6 6.6 6.6 6.6 6.6 0 0.00% 800 5,280 162,156 7.51 1.93 - -
TIG 3.2 3.1 3.2 3.2 3.1 -100 -3.13% 42,180 130,850 256,216 11.86 4.03 900 -
TJC 6.1 6.1 6.1 0 0 0 0.00% - - 52,460 2.43 - - -
TKC 16.2 17.5 17.5 17.5 17.5 +1,300 +8.02% 100 1,750 187,814 8.70 67.96 - -
TKU 8.2 9 9 9 9 +800 +9.76% 100 900 270,320 12.51 5.66 100 -
TMB 9 9.4 9.4 9.4 9.4 +400 +4.44% 700 6,580 94,000 4.35 5.71 - -
TMC 14.3 14.3 14.3 0 0 0 0.00% - - 177,320 8.21 10.45 - -
TMX 13.5 13.5 13.5 0 0 0 0.00% - - 81,000 3.75 8.66 - -
TNG 18.3 18.2 18.3 18.6 18.2 -100 -0.55% 768,084 14,134,346 1,131,458 52.38 4.49 16,600 -
TPH 9.6 9.6 9.6 0 0 0 0.00% - - 18,212 0.84 11.74 - -
TPP 10 10 9.2 10 9.2 0 0.00% 4,000 39,920 142,379 6.59 35.19 - -
TSB 7 7 7 0 0 0 0.00% - - 47,218 2.19 13.66 - -
TST 7.2 7.1 7.1 7.1 7.1 -100 -1.39% 100 710 34,080 1.58 4.85 - -
TTC 12.3 12.8 12.3 12.8 12.3 +500 +4.07% 2,400 29,940 76,039 3.52 4.11 - -
TTH 3.7 3.7 3.7 3.8 3.7 0 0.00% 161,759 600,432 110,630 5.12 1.91 - -
TTL 7 7 7 0 0 0 0.00% - - 292,976 13.56 27.36 - -
TTT 50.8 52.5 52.5 52.5 52.5 +1,700 +3.35% 100 5,250 239,936 11.11 4.39 - -
TTZ 8 7.9 7.9 7.9 7.9 -100 -1.25% 40,000 316,000 59,807 2.77 68.60 - -
TV3 28.2 29.3 28.2 29.3 27 +1,100 +3.90% 600 17,030 242,489 11.23 14.48 - -
TV4 15.6 15.6 15.5 16 15.4 0 0.00% 5,500 85,410 246,015 11.39 9.77 - -
TVC 16.8 17.4 17 17.5 17 +600 +3.57% 350,654 6,053,360 696,289 32.24 30.25 - -
TVD 5.5 5.5 5.5 0 0 0 0.00% - - 247,296 11.45 4.53 - -
TXM 3.8 3.8 3.5 4.1 3.5 0 0.00% 19,300 68,440 26,600 1.23 - 2,500 13,500
UNI 5.9 5.9 5.8 5.9 5.8 0 0.00% 26,600 154,440 90,365 4.18 183.40 - -
V12 13.5 13.5 13.5 0 0 0 0.00% - - 78,543 3.64 12.41 - -
V21 16.5 16.5 16.5 0 0 0 0.00% - - 197,997 9.17 402.50 - -
VAT 1.9 2 1.9 2 1.8 +100 +5.26% 15,410 29,538 9,090 0.42 - 10,000 -
VBC 19.4 18.1 18.2 18.2 18.1 -1,300 -6.70% 200 3,630 135,749 6.28 - - -
VC1 13 13 13 0 0 0 0.00% 50 650 156,000 7.22 9.11 - -
VC2 14.6 14.8 14.8 14.8 14.8 +200 +1.37% 7,045 104,266 222,000 10.28 13.93 - -
VC3 22.7 22.8 22.7 22.8 22.6 +100 +0.44% 156,100 3,537,720 647,052 29.96 60.23 - -
VC6 11.2 11.2 11.2 0 0 0 0.00% - - 89,600 4.15 11.89 - -
VC7 7.5 7.4 7.4 7.4 7.3 -100 -1.33% 12,400 91,750 162,795 7.54 11.61 - -
VC9 8.3 9.1 9.1 9.1 9.1 +800 +9.64% 100 910 106,426 4.93 17.27 - -
VCC 9.8 9.8 9.8 9.8 9.8 0 0.00% 300 2,940 117,600 5.44 8.06 100 -
VCG 26.2 26.8 26.1 27 26 +600 +2.29% 734,569 19,545,138 11,837,846 548.05 18.52 - 3,000
VCM 40.2 40.2 40.2 0 0 0 0.00% - - 120,600 5.58 12.33 - -
VCR 24.5 23.3 24.2 24.6 23.3 -1,200 -4.90% 369,641 8,804,898 821,092 38.01 - - -
VCS 90 89.5 90.7 92.5 88.8 -500 -0.56% 586,165 52,941,502 14,033,600 649.70 11.17 200 205,000
VDL 23.8 23.8 23.8 0 0 0 0.00% - - 348,840 16.15 25.17 - -
VE1 9.3 9.5 9 9.9 9 +200 +2.15% 3,400 31,840 56,347 2.61 - - 3,100
VE2 10 10 10 0 0 0 0.00% - - 20,981 0.97 18.92 - -
VE3 6.2 6.2 6.2 0 0 0 0.00% - - 8,182 0.38 - - -
VE4 8.6 8.6 8.6 0 0 0 0.00% - - 8,841 0.41 17.01 - -
VE8 9 9 9 0 0 0 0.00% - - 16,200 0.75 - - -
VE9 1.5 1.5 1.5 1.5 1.4 0 0.00% 21,170 29,735 18,785 0.87 - 19,900 -
VGP 22.6 22.6 22.6 0 0 0 0.00% - - 176,866 8.19 33.18 - -
VGS 8.3 8.3 8.2 8.3 8 0 0.00% 30,200 242,250 349,526 16.18 8.22 - -
VHE 15.5 15.2 14.2 15.2 14 -300 -1.94% 16,020 229,130 133,760 6.19 12.39 - -
VHL 27 28 27.9 28 27.9 +1,000 +3.70% 400 11,190 700,000 32.41 4.70 400 -
VIE 10 10 10 0 0 0 0.00% - - 15,612 0.72 - - -
VIG 1 1.1 1.1 1.1 1 +100 +10.00% 202,700 221,960 37,547 1.74 - - -
VIT 14.3 14.5 14.5 14.5 14.5 +200 +1.40% 320 4,638 282,745 13.09 3.78 - -
VIX 6.1 6.3 6.4 6.4 6.1 +200 +3.28% 4,461 27,432 636,077 29.45 3.06 - -
VKC 4 4 4 4 3.9 0 0.00% 75,225 295,215 77,116 3.57 15.89 14,200 50,000
VLA 13.8 13.7 13.7 13.7 13.7 -100 -0.72% 100 1,370 14,796 0.69 - - -
VMC 11.5 11.5 11.7 11.7 11.4 0 0.00% 3,850 44,355 230,000 10.65 4.18 - -
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.30 - - -
VMS 7.5 8.2 8.2 8.2 8.2 +700 +9.33% 100 820 73,800 3.42 13.58 - -
VNC 34.1 34.1 34.7 35.4 33 0 0.00% 406,299 12,524,307 358,035 16.58 10.28 100 -
VNF 26.4 26.4 26.4 0 0 0 0.00% - - 221,146 10.24 7.53 - -
VNR 19.6 20.4 19.6 20.4 19.6 +800 +4.08% 465 9,175 2,673,949 123.79 8.83 300 -
VNT 39.6 43.5 43.5 43.5 43.5 +3,900 +9.85% 100 4,350 517,372 23.95 49.89 - -
VSA 19.3 19.3 19.3 0 0 0 0.00% - - 272,062 12.60 7.55 - -
VSM 12.6 12.6 12.6 0 0 0 0.00% - - 38,430 1.78 6 - -
VTC 7.1 6.7 6.7 6.7 6.7 -400 -5.63% 150 1,005 30,345 1.40 - - -
VTH 10 10 10 0 0 0 0.00% - - 50,000 2.31 8.19 - -
VTJ 3.7 3.7 3.7 0 0 0 0.00% - - 42,180 1.95 2.84 - -
VTL 29.4 29.4 29.4 0 0 0 0.00% - - 148,764 6.89 - - -
VTS 12.3 12.9 12.9 12.9 12.9 +600 +4.88% 100 1,290 25,800 1.19 - - -
VTV 7.6 7.5 7.2 7.5 7.2 -100 -1.32% 676,066 5,114,994 233,999 10.83 10.54 - -
VXB 9.9 9.9 9.9 0 0 0 0.00% - - 40,085 1.86 49.05 - -
WCS 154 154 154 0 0 0 0.00% - - 385,000 17.82 5.74 - -
WSS 2.4 2.4 2.4 0 0 0 0.00% - - 120,720 5.59 - - -
X20 9.4 9.4 9.4 0 0 0 0.00% - - 162,150 7.51 6.27 - -
合計 178,482,442 8,263.08 616,600 782,472

※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