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

2018/06/22 15:00VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		111.98
+1.82/+1.65%
売買高 33,006,403 株
（前日比 +25.61%）
売買高（相対取引を含む） 37,748,734 株
（前日比 +17.01%）
値上がり銘柄数 98
値下がり銘柄数 73
変わらず銘柄数 207
総銘柄数 378
売買代金 477,988 百万VND
（前日比 +34.44%）
売買代金（相対取引を含む） 623,076 百万VND
（前日比 +58.46%）
HNX30 200.49 +3.15 +1.59%
LARGE 171.30 +3.41 +2.03%
MID/SMALL 160.73 -0.16 -0.10%
VNX Allshare 1,386.96 +25.82 +1.9%
前日終値 110.16 (06/21) 
始値 110.25
高値 112.01
安値 109.24
年初来高値 138.02 (04/06) 
年初来安値 107.37 (05/28) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 1,176,500 2,785,815 -1,609,315
金額 (百万VND) 19,596 63,699 -44,103
産業トレンド
-1.55 +0.73 +2.13 +1.08 -0.19 +0.93
+0.03 -0.34 -0.19 +0.07 +0.40 - -
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（2018/06/22 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
ACB 38.2 39.4 38.1 39.5 37.5 +1,200 +3.14% 4,702,090 180,566,900 42,728,962 2,084.34 13.57 - -
ACM 0.8 0.8 0.8 0.9 0.8 +100 +12.50% 456,235 410,588 45,900 2.24 - - -
ADC 18.3 18.3 18.3 0 0 0 0.00% - - 55,998 2.73 5.86 - -
ALT 14 14 14 0 0 0 0.00% - - 80,314 3.92 11.08 - -
ALV 3.9 4 4 4 3.8 +100 +2.56% 8,200 31,770 22,632 1.10 1.37 - -
AMC 19.3 18.2 19 19 18.2 -1,100 -5.70% 14,500 267,770 51,870 2.53 4.76 - -
AME 14 14 14 0 0 0 0.00% - - 168,000 8.20 14.43 - -
AMV 15.7 15.7 15.7 15.7 15.7 0 0.00% 3,000 47,100 425,717 20.77 8.98 - -
API 16.1 15.8 15.2 17.7 14.7 -300 -1.86% 261,800 3,805,110 559,320 27.28 15.07 - 100
APP 8.9 9.7 8.9 9.7 8.9 +800 +8.99% 300 2,750 42,793 2.09 45.94 - -
APS 3.3 3.2 3.3 3.3 3.2 -100 -3.03% 89,500 287,070 124,800 6.09 9.83 10,000 -
ARM 47.5 42.8 52.2 52.2 42.8 -4,700 -9.89% 500 22,340 110,969 5.41 14.74 - -
ASA 1.9 1.9 2 2 1.8 0 0.00% 20,500 38,680 19,000 0.93 32.60 - -
ATS 35.9 36.1 35.6 36.1 35.5 +200 +0.56% 8,300 297,020 126,350 6.16 181.15 - -
B82 1.2 1.3 1.3 1.3 1.3 +100 +8.33% 1,500 1,950 6,500 0.32 11.60 - -
BAX 20.3 20.3 20.3 0 0 0 0.00% - - 166,460 8.12 6.65 - -
BBS 14.3 13.5 13.5 13.5 13.5 -800 -5.59% 190 2,520 81,000 3.95 34.42 - -
BCC 6.4 6.5 6.5 6.5 6.4 +100 +1.56% 44,502 288,523 715,065 34.88 - - -
BDB 5.2 5.2 5.2 0 0 0 0.00% - - 5,858 0.29 8.05 - -
BED 36 36 36 0 0 0 0.00% - - 108,000 5.27 14.75 - -
BII 0.9 0.9 0.9 1 0.8 0 0.00% 579,100 545,640 51,912 2.53 19.02 - 600
BKC 7.8 7.8 7.8 0 0 0 0.00% - - 91,554 4.47 11.67 - -
BLF 4.2 4.2 4.2 0 0 0 0.00% - - 44,100 2.15 8.47 - -
BPC 17.6 17.6 17.6 0 0 0 0.00% - - 66,880 3.26 5.57 - -
BSC 14.2 14.2 14.2 0 0 0 0.00% - - 44,741 2.18 52.65 - -
BST 12 12 12 0 0 0 0.00% - - 13,200 0.64 9.13 - -
BTS 5.3 5.3 5.3 0 0 0 0.00% - - 635,797 31.01 - - -
BTW 14.2 14.2 14.2 0 0 0 0.00% - - 132,912 6.48 - - -
BVS 16.8 16.7 16.5 16.8 15.8 -100 -0.60% 12,800 209,870 1,206,053 58.83 9.70 10,000 2,300
BXH 10.3 10.3 10.3 0 0 0 0.00% - - 31,024 1.51 38 - -
C69 5.2 5 5 5 5 -200 -3.85% 2,200 11,000 25,000 1.22 5.31 - -
C92 11 11 11 0 0 0 0.00% - - 58,442 2.85 90.77 - -
CAG 107.3 107.3 107.3 0 0 0 0.00% - - 1,480,740 72.23 506.06 - -
CAN 28.8 28.8 28.8 0 0 0 0.00% - - 144,000 7.02 99.43 - -
CAP 34.5 34.4 34.4 34.5 34.4 -100 -0.29% 900 30,970 163,747 7.99 9.93 - -
CCM 29.2 26.3 26.3 29.2 26.3 -2,900 -9.93% 1,888 49,971 163,057 7.95 3.40 - -
CDN 15.3 15.2 14.2 15.2 14.2 -100 -0.65% 2,200 32,440 1,504,800 73.40 8.53 400 -
CEO 13.9 13.7 13.8 14 13.5 -200 -1.44% 831,287 11,445,587 2,115,335 103.19 10.52 55,400 100,000
CET 3.4 3.4 3.4 0 0 0 0.00% - - 20,570 1.00 7.91 - -
CIA 35.2 34.2 34.1 35.1 33.6 -1,000 -2.84% 8,260 282,260 328,319 16.02 5.06 - -
CJC 23.5 23.5 23.5 0 0 0 0.00% - - 94,000 4.59 14.24 - -
CKV 22 22 22 0 0 0 0.00% - - 88,264 4.31 18.59 - -
CLH 17 17 17 0 0 0 0.00% - - 170,000 8.29 6.01 - -
CLM 14.9 14.9 14.9 0 0 0 0.00% - - 163,900 8.00 12.24 - -
CMC 5.5 5.5 5.5 0 0 0 0.00% - - 25,086 1.22 29.68 - -
CMI 1.2 1.2 1.2 1.2 1.2 0 0.00% 20,400 24,480 19,200 0.94 - - -
CMS 3.5 3.5 3.5 0 0 0 0.00% - - 60,200 2.94 - - -
CPC 38.7 38.4 35.1 38.4 35.1 -300 -0.78% 200 7,350 156,728 7.65 11.87 100 -
CSC 23.4 23.4 23.5 23.5 23.4 0 0.00% 15,100 354,410 234,000 11.41 2.40 - 9,700
CT6 5.2 5.2 5.2 0 0 0 0.00% - - 31,750 1.55 - - -
CTA 0.5 0.5 0.5 0 0 0 0.00% - - 4,771 0.23 - - -
CTB 30.2 30 30 30 30 -200 -0.66% 200 6,000 258,000 12.59 13.01 - -
CTC 4.2 4.2 4.2 0 0 0 0.00% - - 36,960 1.80 - - -
CTP 5.2 5.3 5.1 5.3 5.1 +100 +1.92% 2,500 12,950 58,300 2.84 8.97 500 -
CTT 8.6 9.3 9.3 9.3 9.3 +700 +8.14% 100 930 43,685 2.13 5.75 - -
CTX 26 28.6 28.6 28.6 28.6 +2,600 +10.00% 13,200 377,520 753,719 36.77 2.59 - -
CVN 7.6 7.6 7.6 7.7 7.5 0 0.00% 49,700 377,270 62,700 3.06 9.58 - -
CX8 9.5 9.5 9.5 0 0 0 0.00% - - 19,258 0.94 32.05 - -
D11 15.3 14 14 14 14 -1,300 -8.50% 2,100 29,400 91,728 4.47 57.08 - -
DAD 16.9 16.9 16.9 0 0 0 0.00% - - 78,740 3.84 7.84 - -
DAE 17.8 17.9 16.1 17.9 16.1 +100 +0.56% 200 3,400 26,826 1.31 5.66 - 200
DBC 20 20.5 20 21.9 20 +500 +2.50% 26,703 551,680 1,697,779 82.82 8.42 600 10,400
DBT 12.7 12.7 12.7 0 0 0 0.00% 46 575 156,394 7.63 6.52 - -
DC2 7.5 7.5 7.5 0 0 0 0.00% - - 18,900 0.92 5.99 - -
DC4 10.5 10.5 10.5 0 0 0 0.00% - - 105,000 5.12 6.18 - -
DCS 1.1 1.2 1.1 1.2 1.1 +100 +9.09% 37,900 44,010 72,371 3.53 - - -
DGC 32.2 32.2 32.2 32.3 31.9 0 0.00% 5,500 176,420 1,610,258 78.55 6.90 - -
DGL 32 32 32 32 31.8 0 0.00% 5,000 159,790 3,193,124 155.76 6.12 - -
DHP 11.5 11.5 11 11.5 11 0 0.00% 4,000 44,050 109,160 5.32 8.45 100 3,900
DHT 38.7 38.8 39.9 39.9 38 +100 +0.26% 15,950 614,140 731,118 35.66 5.81 900 9,400
DID 3.9 3.9 3.9 0 0 0 0.00% - - 31,200 1.52 17.73 - -
DIH 11 10.3 10.3 10.3 10.3 -700 -6.36% 600 6,180 30,027 1.46 14.97 - -
DL1 38 37.4 34.4 37.4 34.4 -600 -1.58% 3,026 109,320 3,784,033 184.59 151.99 - -
DLR 10.2 10.2 10.2 0 0 0 0.00% - - 45,900 2.24 - - -
DNC 31.5 31.5 31.5 0 0 0 0.00% - - 99,600 4.86 7.57 - -
DNM 15 15 15 0 0 0 0.00% - - 65,664 3.20 9.11 - -
DNP 24.4 24.4 24.4 24.4 23.2 0 0.00% 1,246,800 28,757,040 1,220,226 59.52 11.83 - 1,900
DNY 4.6 4.4 4.6 4.6 4.4 -200 -4.35% 300 1,340 118,798 5.80 2.87 - -
DP3 71 71 69 71 69 0 0.00% 300 20,900 482,800 23.55 10.57 100 -
DPC 17.5 18 18 18 18 +500 +2.86% 500 9,000 40,271 1.96 8.31 - -
DPS 1.1 1.1 1.1 1.2 1 0 0.00% 140,910 154,991 34,194 1.67 - - -
DS3 9.5 8.9 9.6 9.6 8.6 -600 -6.32% 814,400 7,026,280 94,961 4.63 9.51 - -
DST 2.8 2.8 2.8 2.9 2.7 0 0.00% 391,200 1,094,990 90,213 4.40 4.42 - -
DTD 15 15 15 15.8 14.8 0 0.00% 317,300 4,870,840 300,000 14.63 14.25 - -
DXP 11.7 11.9 12 12 11.9 +200 +1.71% 585 6,904 309,246 15.09 11.56 500 -
DZM 2.8 2.8 2.8 0 0 0 0.00% - - 15,109 0.74 - - -
EBS 9.5 9.5 9.5 0 0 0 0.00% - - 94,673 4.62 7.28 - -
ECI 11.1 11.1 11.1 0 0 0 0.00% - - 19,536 0.95 6.74 - -
EID 12.7 12.7 12.7 0 0 0 0.00% - - 190,500 9.29 5.04 - -
FDT 35 35 35 0 0 0 0.00% - - 106,908 5.22 12.04 - -
FID 1.9 1.8 1.8 1.8 1.8 -100 -5.26% 2,000 3,600 42,372 2.07 16.46 - -
GKM 12.6 12.7 12.6 12.7 12.3 +100 +0.79% 156,400 1,964,420 171,450 8.36 12.03 - -
GLT 70.4 63.4 75.1 75.1 63.4 -7,000 -9.94% 200 13,850 515,524 25.15 16.67 100 -
GMX 24.2 24.2 24.2 0 0 0 0.00% - - 128,610 6.27 6.50 - -
HAD 48.5 50 50 50 50 +1,500 +3.09% 100 5,000 200,000 9.76 14.50 100 -
HAT 36.9 35.8 34.4 35.8 34.4 -1,100 -2.98% 400 13,920 111,803 5.45 3.99 - -
HBE 8.3 8.3 8.3 0 0 0 0.00% - - 18,518 0.90 10.92 - -
HBS 2.2 2.2 2.4 2.4 2.2 0 0.00% 377 854 72,600 3.54 28.16 - -
HCC 16.6 16.5 16.5 17 16.5 -100 -0.60% 800 13,270 107,556 5.25 5.53 - 200
HCT 22.3 22.3 22.3 0 0 0 0.00% - - 44,965 2.19 23.39 - -
HDA 9.5 9.5 9.5 0 0 0 0.00% - - 109,250 5.33 5.66 - -
HEV 10.5 11.4 11.4 11.4 11.4 +900 +8.57% 100 1,140 11,400 0.56 6.60 - -
HGM 37 37 37 0 0 0 0.00% - - 441,067 21.52 13.96 - -
HHC 52.7 47.5 47.5 47.5 47.5 -5,200 -9.87% 780,500 43,781,750 780,188 38.06 27.81 - -
HHG 4.6 4.5 4.6 4.6 4.5 -100 -2.17% 178,400 807,040 129,781 6.33 4.62 - -
HJS 23 23 23 0 0 0 0.00% - - 482,998 23.56 12.31 - -
HKB 1.8 1.8 1.8 1.8 1.7 0 0.00% 33,600 59,370 92,880 4.53 - - -
HKT 2.5 2.3 2.5 2.5 2.3 -200 -8.00% 81,460 188,558 14,111 0.69 8.53 - -
HLC 6.7 6.1 6.1 6.1 6.1 -600 -8.96% 1,629 9,972 155,033 7.56 3.05 - -
HLD 15.2 15 13.7 15.2 13.7 -200 -1.32% 21,200 315,410 300,000 14.63 5.08 - -
HLY 15.5 15.5 15.5 0 0 0 0.00% - - 15,499 0.76 - - -
HMH 11.7 11.7 11.7 0 0 0 0.00% - - 154,438 7.53 7.23 - -
HNM 2.8 2.7 2.8 2.8 2.7 -100 -3.57% 2,011 5,531 54,000 2.63 - - -
HOM 3.9 4 4 4 4 +100 +2.56% 1,200 4,800 276,914 13.51 158.61 - -
HPM 11.6 11.6 11.6 11.6 11.6 0 0.00% 100 1,160 44,080 2.15 - - -
HST 7.2 7.2 7.2 0 0 0 0.00% - - 10,717 0.52 11.18 - -
HTC 26.1 26.3 26.2 28 26.2 +200 +0.77% 900 24,490 289,300 14.11 8.14 - -
HTP 4.1 4.1 4.1 0 0 0 0.00% - - 6,747 0.33 8.79 - -
HUT 6.2 6.4 6.2 6.4 6.2 +200 +3.23% 575,300 3,609,700 1,606,777 78.38 7.59 - -
HVA 3.4 3.3 3.3 3.5 3.3 -100 -2.94% 12,300 41,300 18,645 0.91 3.80 - -
HVT 44.5 45 45 45 45 +500 +1.12% 4,600 207,000 494,463 24.12 6.41 - -
ICG 6.6 6.5 6.1 6.5 6.1 -100 -1.52% 5,583 34,155 130,000 6.34 - - 5,200
IDJ 2.5 2.6 2.6 2.6 2.6 +100 +4.00% 1,100 2,860 84,760 4.13 17.47 - -
IDV 30 30 30 30 30 0 0.00% 1,100 33,000 483,767 23.60 5.40 - -
INC 7.1 7.1 7.1 0 0 0 0.00% - - 14,200 0.69 7.32 - -
INN 52 52 52 52 52 0 0.00% 100 5,200 561,600 27.40 7.84 - -
ITQ 3.7 3.5 3.7 3.7 3.5 -200 -5.41% 317,435 1,145,266 83,452 4.07 25.18 - -
IVS 11.6 11.9 11.6 12 11.3 +300 +2.59% 40,600 475,180 404,600 19.74 2558.75 - -
KDM 3.7 3.4 3.7 3.7 3.4 -300 -8.11% 87,200 297,960 24,140 1.18 67.96 - -
KHB 0.8 0.8 0.9 0.9 0.7 0 0.00% 150,280 128,226 23,260 1.13 - - -
KHS 11.7 11.7 11.7 0 0 0 0.00% - - 125,190 6.11 4.73 - -
KKC 12 12 12.1 12.1 12 0 0.00% 8,800 106,100 56,308 2.75 4.27 8,800 -
KLF 1.9 1.9 1.9 2 1.9 0 0.00% 608,237 1,152,968 314,170 15.33 60.75 - -
KMT 7.8 7.8 7.8 0 0 0 0.00% - - 76,803 3.75 6.41 - -
KSD 4.6 4.7 4.5 4.7 4.5 +100 +2.17% 15,300 68,910 56,400 2.75 8.59 - -
KSK 0.6 0.6 0.6 0.6 0.5 0 0.00% 492,300 261,510 14,333 0.70 5.71 - -
KSQ 1.7 1.7 1.7 1.7 1.7 0 0.00% 100 170 51,000 2.49 - - -
KST 19.1 19.1 19.1 19.1 19.1 0 0.00% 900 17,190 57,224 2.79 10.02 900 -
KTS 23.6 23.6 23.6 0 0 0 0.00% - - 119,652 5.84 14.20 - -
KTT 7.9 7.2 7.2 7.2 7.2 -700 -8.86% 100 720 21,276 1.04 32.03 - -
KVC 1.8 1.8 1.8 1.8 1.7 0 0.00% 138,870 243,169 89,100 4.35 3.80 - -
L14 40.5 38.5 40.3 41 38.4 -2,000 -4.94% 75,800 2,974,590 577,461 28.17 4.76 - 13,000
L18 9 9 9 0 0 0 0.00% - - 72,900 3.56 10.29 - -
L35 3.1 3.1 3.1 0 0 0 0.00% - - 10,122 0.49 7.89 - -
L43 2.6 2.6 2.6 0 0 0 0.00% - - 9,100 0.44 21.73 - -
L61 11.6 11.6 11.6 0 0 0 0.00% - - 87,884 4.29 11.76 - -
L62 7.4 7.4 7.4 7.4 7.4 0 0.00% 1,000 7,400 61,407 3.00 53.71 - -
LAS 11.2 11.7 11.2 11.7 11.2 +500 +4.46% 15,300 174,720 1,320,420 64.41 8.22 - -
LBE 18.2 18.2 18.2 0 0 0 0.00% - - 19,945 0.97 9.62 - -
LCD 6.3 6.3 6.3 0 0 0 0.00% - - 9,450 0.46 4.97 - -
LCS 3.4 3.7 3.7 3.7 3.7 +300 +8.82% 100 370 28,120 1.37 1.49 - -
LDP 26.7 26.9 26.9 26.9 26.9 +200 +0.75% 2,500 67,250 210,625 10.27 20.10 - -
LHC 49.1 49.7 52 52 49 +600 +1.22% 5,800 286,570 178,920 8.73 5.35 100 600
LIG 4.1 4.2 4.1 4.2 4.1 +100 +2.44% 21,608 88,723 179,483 8.76 21.52 - -
LM7 3.3 3.3 3.3 0 0 0 0.00% - - 16,500 0.80 - - -
LO5 4.7 4.7 4.7 0 0 0 0.00% - - 24,204 1.18 82.86 - -
LTC 3.5 3.6 3.8 3.8 3.6 +100 +2.86% 3,300 12,480 16,510 0.81 - - -
LUT 1.9 2 1.8 2 1.8 +100 +5.26% 702 1,294 29,920 1.46 6.69 - -
MAC 7.8 8 8 8 8 +200 +2.56% 100 800 115,354 5.63 7.64 100 -
MAS 45 44.5 45 45 44 -500 -1.11% 2,200 98,460 189,912 9.26 7.84 - 1,400
MBG 2.9 2.9 2.9 2.9 2.8 0 0.00% 80,000 229,270 60,320 2.94 46.48 - -
MBS 15.5 15.5 15.3 15.5 15.2 0 0.00% 123,600 1,904,860 1,892,893 92.34 21.75 - -
MCC 14.5 14.5 14.5 0 0 0 0.00% - - 72,299 3.53 10.44 - -
MCF 12.1 12.8 12.2 12.8 12.2 +700 +5.79% 400 4,940 102,400 5.00 10.71 400 -
MCO 1.6 1.6 1.6 0 0 0 0.00% - - 6,566 0.32 54.13 - -
MDC 4.2 4.2 4.2 0 0 0 0.00% - - 89,957 4.39 5.61 - -
MEC 2.5 2.5 2.5 0 0 0 0.00% - - 20,884 1.02 12.09 - -
MEL 8.8 8.8 8.8 0 0 0 0.00% - - 132,000 6.44 5.73 - -
MHL 5.4 5.4 5.4 0 0 0 0.00% - - 28,559 1.39 12.10 - -
MIM 10.5 10.5 10.5 0 0 0 0.00% - - 35,804 1.75 2.76 - -
MKV 12.9 14.1 14.1 14.1 14.1 +1,200 +9.30% 400 5,640 70,500 3.44 59.70 - -
MNC 3.6 3.7 3.7 3.8 3.7 +100 +2.78% 11,900 44,040 34,333 1.67 - - -
MPT 2.4 2.3 2.4 2.4 2.3 -100 -4.17% 15,100 36,230 35,770 1.74 13.56 - -
MSC 14 14 14 0 0 0 0.00% - - 315,000 15.37 - - -
MST 3.5 3.7 3.5 3.7 3.5 +200 +5.71% 520,300 1,857,070 66,600 3.25 7.69 - -
NAG 6.8 6.8 6.5 6.8 6.5 0 0.00% 718 4,702 100,977 4.93 6.56 - -
NAP 11 11 11 0 0 0 0.00% - - 236,689 11.55 10.99 - -
NBC 6 6.1 6 6.1 6 +100 +1.67% 9,503 57,030 225,695 11.01 2.78 - -
NBP 14.6 14.6 14.6 0 0 0 0.00% - - 187,836 9.16 4.16 - -
NBW 16.1 16.1 16.1 0 0 0 0.00% - - 175,490 8.56 - - -
NDF 1.6 1.5 1.5 1.5 1.5 -100 -6.25% 18,802 28,203 11,781 0.57 1.13 - 3,600
NDN 16.6 16.3 16.2 16.8 16.1 -300 -1.81% 91,330 1,497,288 629,783 30.72 6.30 - 100
NDX 15.5 15.1 15.4 15.4 14.5 -400 -2.58% 11,100 167,710 74,681 3.64 5.22 - -
NET 22.8 23 24 24 23 +200 +0.88% 550 12,735 515,163 25.13 10.11 100 -
NFC 7.9 7.9 7.9 0 0 0 0.00% - - 124,277 6.06 6.32 - -
NGC 9 9 9 0 0 0 0.00% - - 17,999 0.88 - - -
NHA 9.4 9.4 9.4 9.4 8.8 0 0.00% 6,500 60,470 139,134 6.79 5.25 700 -
NHC 39 35.7 35.7 35.7 35.7 -3,300 -8.46% 400 14,280 108,583 5.30 7.72 - 400
NHP 1.4 1.4 1.3 1.4 1.3 0 0.00% 8,300 11,110 38,607 1.88 - - -
NRC 45.2 45 45 45 44.9 -200 -0.44% 2,400 107,980 540,000 26.34 - - -
NSH 10.4 10.3 10.4 10.6 10.2 -100 -0.96% 1,302,300 13,294,800 213,142 10.40 16.27 - -
NST 10.7 11.3 10.6 11.3 9.8 +600 +5.61% 1,500 15,980 126,583 6.17 10.32 900 -
NTP 46.2 49.4 48.9 50.8 48.9 +3,200 +6.93% 6,500 328,560 4,408,471 215.05 9.12 800 -
NVB 7.4 7.9 7.4 7.9 7.3 +500 +6.76% 365,400 2,682,060 2,351,589 114.71 94.14 3,000 -
OCH 4.6 4.3 4.3 4.3 4.3 -300 -6.52% 100 430 860,000 41.95 - - -
ONE 5.2 5.2 5.2 0 0 0 0.00% - - 41,394 2.02 5.03 - -
ORS 2.3 2.3 2.3 2.3 2.3 0 0.00% 1,200 2,760 55,200 2.69 - - -
PBP 13.2 11.9 11.9 11.9 11.9 -1,300 -9.85% 100 1,190 48,567 2.37 9.52 - -
PCE 8.5 8.5 8.5 0 0 0 0.00% - - 85,000 4.15 6.84 - -
PCG 19.4 20.5 20.4 20.5 17.5 +1,100 +5.67% 2,340 42,790 386,835 18.87 1148.21 - -
PCN 2.9 3.1 3.1 3.1 3.1 +200 +6.90% 100 310 12,166 0.59 - - -
PCT 8.6 8.6 8.6 0 0 0 0.00% - - 197,800 9.65 - - -
PDB 9.5 10 9.5 10 9.5 +500 +5.26% 700 6,950 89,100 4.35 4.94 - -
PDC 7.5 7.5 7.5 0 0 0 0.00% - - 112,500 5.49 36.12 - -
PEN 7.2 7.2 7.2 0 0 0 0.00% - - 36,000 1.76 - - -
PGS 30.7 32 30.4 33.5 30 +1,300 +4.23% 188,600 6,091,900 1,599,961 78.05 14.69 - 17,300
PGT 2.5 2.7 2.4 2.7 2.4 +200 +8.00% 1,087 2,639 23,916 1.17 - - -
PHC 16.2 16.3 16.2 16.4 16 +100 +0.62% 261,700 4,238,910 340,669 16.62 8.50 - -
PHP 12.2 12.8 12.8 12.8 12.8 +600 +4.92% 600 7,680 4,185,088 204.15 13.93 - -
PIC 14.3 14.8 14.8 14.8 14.8 +500 +3.50% 310 4,580 448,604 21.88 11.01 - -
PIV 2 1.8 1.8 1.9 1.8 -200 -10.00% 304,800 553,280 31,185 1.52 5.51 1,200 -
PJC 59.1 59.1 59.1 0 0 0 0.00% - - 346,418 16.90 16.72 - -
PLC 16 16.1 16.4 16.4 15.4 +100 +0.63% 107,800 1,671,490 1,300,841 63.46 7.88 700 90,000
PMB 8.2 8 8 8 8 -200 -2.44% 1,000 8,000 96,000 4.68 7.55 - -
PMC 57 57 56.2 57.8 56.2 0 0.00% 503 28,587 531,957 25.95 7.22 100 200
PMP 15 15 15 0 0 0 0.00% - - 63,000 3.07 5.60 - -
PMS 13.1 13.5 13.5 13.5 13.5 +400 +3.05% 300 4,050 97,224 4.74 4.84 - -
POT 21.4 19.3 19.3 19.3 19.3 -2,100 -9.81% 120 2,358 374,999 18.29 12.98 - -
PPE 10 10.1 10 10.1 10 +100 +1.00% 200 2,010 20,200 0.99 - - -
PPP 8.1 8.1 8.1 0 0 0 0.00% - - 48,600 2.37 6.15 - -
PPS 8 8.2 8.2 8.2 8.2 +200 +2.50% 100 820 123,000 6.00 4.58 - -
PPY 15.9 15.9 15.9 0 0 0 0.00% - - 131,016 6.39 10.80 - -
PRC 17.6 17.6 17.6 0 0 0 0.00% - - 21,120 1.03 19.62 - -
PSC 15.9 15.9 15.9 0 0 0 0.00% - - 114,480 5.58 7.69 - -
PSD 14 12.7 12.7 12.7 12.7 -1,300 -9.29% 100 1,270 270,051 13.17 4.59 - 100
PSE 8.4 8.4 8.4 8.4 8.4 0 0.00% 100 840 105,000 5.12 12.17 - -
PSI 3.4 3.6 3.6 3.6 3.6 +200 +5.88% 2,010 7,233 215,429 10.51 10.44 - -
PSW 7.5 6.8 6.8 6.8 6.8 -700 -9.33% 100 680 115,600 5.64 20.11 - 100
PTD 15.5 15.5 15.5 0 0 0 0.00% - - 49,600 2.42 - - -
PTI 19.8 19.8 19.8 0 0 0 0.00% - - 1,591,835 77.65 10.59 - -
PTS 6.6 6.6 6.6 0 0 0 0.00% - - 36,749 1.79 8.26 - -
PV2 3.1 3.1 3.1 3.1 2.9 0 0.00% 6,400 18,900 114,293 5.58 9.17 - -
PVB 14.7 15 14.7 15 14.5 +300 +2.04% 45,300 668,070 324,000 15.80 4.03 - -
PVC 5.6 5.8 5.7 5.8 5.7 +200 +3.57% 9,857 56,224 290,000 14.15 29.29 200 -
PVE 5.2 5.5 5 5.5 5 +300 +5.77% 900 4,840 137,500 6.71 7.20 - -
PVG 6.8 6.8 7 7 6.8 0 0.00% 47,800 328,120 188,495 9.19 15.41 - -
PVI 29.6 30 30.2 30.2 29.5 +400 +1.35% 70,800 2,115,490 6,933,269 338.21 11.73 - -
PVL 1.8 1.9 1.8 1.9 1.8 +100 +5.56% 900 1,630 95,000 4.63 - - -
PVS 16.6 17.3 16.5 17.3 16.3 +700 +4.22% 5,055,907 85,828,963 7,727,917 376.97 9.29 1,054,400 -
PVV 1 1.1 1.1 1.1 1 +100 +10.00% 46,400 46,440 33,000 1.61 - - -
PVX 1.4 1.4 1.4 1.5 1.3 0 0.00% 2,327,415 3,321,182 559,996 27.32 - - -
QHD 15 15 15 15 15 0 0.00% 3,400 51,000 82,871 4.04 108.92 2,700 600
QNC 4.7 4.3 4.4 4.4 4.3 -400 -8.51% 962,182 4,231,443 159,586 7.78 - - -
QST 10.6 10.6 10.6 0 0 0 0.00% - - 17,172 0.84 4.34 - -
QTC 17.5 17.5 17.5 17.5 17.5 0 0.00% 2,400 42,000 47,250 2.30 7.12 - -
RCL 21.8 21.8 21.8 0 0 0 0.00% - - 164,794 8.04 10.79 - -
S55 21.5 22 21.4 22 21.4 +500 +2.33% 10,963 240,701 220,000 10.73 2.28 - -
S74 4.4 4.4 4.4 0 0 0 0.00% - - 28,512 1.39 5.99 - -
S99 5.4 5.6 5.4 5.7 5.4 +200 +3.70% 20,612 114,854 217,555 10.61 - - -
SAF 70 70 70 0 0 0 0.00% - - 554,271 27.04 15.54 - -
SCI 7.3 7.3 7.3 0 0 0 0.00% - - 73,000 3.56 4.28 - -
SCJ 3 3 3 3 3 0 0.00% 2,600 7,800 58,548 2.86 4.26 - -
SCL 2.9 3.1 2.7 3.1 2.7 +200 +6.90% 300 890 43,059 2.10 - - 100
SD2 4.8 4.8 4.8 0 0 0 0.00% - - 69,233 3.38 15.57 - -
SD4 8.6 8.6 8.6 0 0 0 0.00% - - 88,580 4.32 3.23 - -
SD5 7.9 7.9 7.9 0 0 0 0.00% - - 205,399 10.02 16.30 - -
SD6 5.3 5.3 5.2 5.3 5.2 0 0.00% 15,500 80,610 184,290 8.99 6.27 - -
SD9 7.4 7.4 7.4 7.5 7.4 0 0.00% 7,189 53,316 253,332 12.36 5.45 - -
SDA 2.6 2.4 2.4 2.4 2.4 -200 -7.69% 4,700 11,280 62,894 3.07 - - -
SDC 13.9 13.9 13.9 0 0 0 0.00% - - 36,274 1.77 9.51 - -
SDD 1.8 1.8 1.9 1.9 1.8 0 0.00% 15,200 27,370 28,813 1.41 - - -
SDE 1.6 1.6 1.6 0 0 0 0.00% - - 2,802 0.14 - - -
SDG 31 31 31 0 0 0 0.00% - - 201,500 9.83 11.46 - -
SDN 30.3 30.3 30.3 0 0 0 0.00% - - 46,002 2.24 6.53 - -
SDP 1.7 1.8 1.8 1.8 1.8 +100 +5.88% 12,800 23,040 20,006 0.98 - - -
SDT 6.2 6.4 6.4 6.4 6.4 +200 +3.23% 100 640 273,487 13.34 7.77 - -
SDU 9.2 10 10 10 10 +800 +8.70% 100 1,000 200,000 9.76 79.24 100 -
SEB 34.1 34.5 37.2 37.2 34.5 +400 +1.17% 12,000 414,370 690,000 33.66 6.74 - -
SED 17.8 18.3 18.4 18.4 18.3 +500 +2.81% 200 3,670 183,000 8.93 4.69 100 -
SFN 30.2 30.2 30.2 0 0 0 0.00% - - 86,497 4.22 9.46 - -
SGC 75 75 75 0 0 0 0.00% - - 536,069 26.15 18.87 - -
SGD 9.8 9.8 9.8 0 0 0 0.00% - - 39,621 1.93 5.82 - -
SGH 70 75 75 75 75 +5,000 +7.14% 100 7,500 927,308 45.23 55.15 - -
SGO 0.9 0.9 0.9 0.9 0.8 -100 -11.11% 52,900 44,670 16,000 0.78 63.45 - -
SHB 8.6 8.7 8.5 8.7 8.4 +100 +1.16% 3,794,610 32,614,785 10,467,143 510.59 5.77 8,700 46,225
SHN 9.9 9.9 9.8 9.9 9.7 0 0.00% 389,775 3,832,686 1,222,017 59.61 7.44 - -
SHS 14.3 14.5 14.1 14.5 14 +200 +1.40% 1,181,088 16,895,116 1,528,237 74.55 3.03 2,000 18,000
SIC 11.6 11.3 10.9 12 10.9 -300 -2.59% 92,733 1,108,444 225,994 11.02 10.62 - -
SJ1 18.4 18.6 18.6 18.6 18.6 +200 +1.09% 100 1,860 349,300 17.04 18.76 - -
SJC 6.4 6.1 5.9 6.6 5.9 -300 -4.69% 1,000 6,160 42,302 2.06 74.21 - -
SJE 26 26.5 26.5 26.5 26.5 +500 +1.92% 2,000 53,000 306,157 14.93 3.83 - -
SLS 76.3 78.3 76 78.5 76 +2,000 +2.62% 15,460 1,200,730 766,709 37.40 4.52 - -
SMN 10 10 10 0 0 0 0.00% - - 44,050 2.15 4.04 - -
SMT 27.7 28.5 28.5 28.5 28.5 +800 +2.89% 500 14,250 155,822 7.60 11.27 500 -
SPI 1.5 1.4 1.5 1.5 1.4 -100 -6.67% 282,300 396,490 23,541 1.15 - 800 -
SPP 6.6 6.5 6.5 6.7 6.5 -100 -1.52% 197,107 1,298,705 110,191 5.38 4.65 - -
SRA 11 11 10.4 11 10.4 0 0.00% 3,100 34,040 22,000 1.07 2.01 - -
SSM 10.3 10.3 10.3 0 0 0 0.00% - - 50,959 2.49 - - -
STC 22 24 24 24 24 +2,000 +9.09% 100 2,400 135,973 6.63 8.73 100 -
STP 7.1 6.6 7.7 7.7 6.6 -500 -7.04% 2,700 18,230 52,946 2.58 14.21 100 -
SVN 2.3 2.3 2.3 2.3 2.2 0 0.00% 800 1,790 48,300 2.36 - - -
TA9 13.3 13.3 13.3 0 0 0 0.00% - - 146,962 7.17 4.27 - -
TAG 38 38 38 0 0 0 0.00% - - 942,870 45.99 - - -
TBX 9 9 9 0 0 0 0.00% - - 13,593 0.66 19.51 - -
TC6 4.3 4.3 4.3 0 0 0 0.00% - - 139,733 6.82 2.87 - -
TCS 4.3 4.3 4.3 0 0 0 0.00% 43 202 115,441 5.63 2.91 - -
TDN 4.6 4.7 4.3 4.7 4.2 +100 +2.17% 5,033 21,322 138,364 6.75 3.57 - -
TET 25.9 25.9 25.9 0 0 0 0.00% - - 147,706 7.21 7.01 - -
TFC 4.2 4.2 4.2 0 0 0 0.00% - - 70,686 3.45 48.59 - -
THB 19.2 19.2 19.2 0 0 0 0.00% - - 219,352 10.70 21.08 - -
THS 8.8 8.8 8.8 0 0 0 0.00% - - 23,760 1.16 8.35 - -
THT 6.3 6.5 6.5 6.5 6.4 +200 +3.17% 7,600 49,250 159,699 7.79 5.07 100 -
TIG 3.5 3.5 3.5 3.6 3.5 0 0.00% 41,309 144,592 270,351 13.19 4.39 - -
TJC 7 7.1 7.1 7.1 7.1 +100 +1.43% 500 3,550 61,060 2.98 - - -
TKC 25.2 25.2 25.2 0 0 0 0.00% - - 270,452 13.19 11.26 - -
TKU 11 11 11 0 0 0 0.00% - - 330,391 16.12 4.31 - -
TMB 8.3 8.3 8.3 0 0 0 0.00% - - 83,000 4.05 3.97 - -
TMC 14 14 14 14 14 0 0.00% 25,900 362,600 173,600 8.47 7.69 - -
TMX 8.9 8.1 8.1 8.1 8.1 -800 -8.99% 100 810 48,600 2.37 3.37 - 100
TNG 12.2 12.2 12.2 12.3 12.2 0 0.00% 65,786 802,575 501,631 24.47 3.93 300 -
TPH 8.1 8.1 8.1 0 0 0 0.00% - - 15,366 0.75 13.01 - -
TPP 11.6 11.6 11.6 0 0 0 0.00% - - 115,976 5.66 27.43 - -
TSB 11 11 11 11 11 0 0.00% 3,689 40,481 74,200 3.62 27.29 - -
TST 5.1 5.1 5.1 0 0 0 0.00% - - 24,480 1.19 7.28 - -
TTB 23.1 23.2 23.1 23.3 22.9 +100 +0.43% 277,201 6,402,013 987,624 48.18 21.78 - -
TTC 17.7 17 16 19 16 -700 -3.95% 731 12,396 100,989 4.93 5.99 100 -
TTH 4.5 4.5 4.4 4.5 4.3 0 0.00% 40,500 177,590 134,550 6.56 3.18 - -
TTL 7.9 7.9 7.9 0 0 0 0.00% - - 330,644 16.13 38.83 - -
TTT 50 50 50 50 50 0 0.00% 200 10,000 228,511 11.15 7.47 - -
TTZ 7.9 8.3 7.5 8.4 7.5 +400 +5.06% 29,400 232,210 59,843 2.92 - 600 -
TV2 97.7 97 96.3 98.4 96.3 -700 -0.72% 17,600 1,706,810 1,137,513 55.49 2.20 - -
TV3 48 44.2 52.8 52.8 44.2 -3,800 -7.92% 3,300 173,100 365,802 17.84 19.13 100 3,000
TV4 18.2 18 18 18 18 -200 -1.10% 500 9,000 283,864 13.85 11.18 - -
TVC 10.9 10.8 10.9 11 10.8 -100 -0.92% 198,300 2,161,750 432,179 21.08 29.46 - -
TVD 4.9 4.9 4.9 0 0 0 0.00% - - 220,318 10.75 5.27 - -
TXM 8.9 8.9 8.9 0 0 0 0.00% - - 62,300 3.04 9.26 - -
UNI 9.3 9.3 9.3 9.3 8.5 0 0.00% 2,460 21,814 142,439 6.95 137.94 - -
V12 13.8 13.8 13.8 0 0 0 0.00% - - 80,288 3.92 10.61 - -
V21 14.4 14.4 14.4 0 0 0 0.00% - - 172,797 8.43 6.08 - -
VAT 2 1.9 1.9 2 1.9 -100 -5.00% 56,100 106,600 8,635 0.42 3.69 - -
VBC 20.3 20 20.3 20.3 20 -300 -1.48% 1,900 38,120 149,999 7.32 4.49 - 200
VC1 11.9 13 11.9 13 11.9 +1,100 +9.24% 502 6,085 156,000 7.61 9.43 - -
VC2 13.5 13 13 13 13 -500 -3.70% 200 2,600 195,000 9.51 8.76 - -
VC3 18.5 18.7 18.5 18.7 18.3 +200 +1.08% 224,300 4,158,220 530,696 25.89 14.32 - -
VC6 8.3 8.3 8.3 0 0 0 0.00% - - 66,400 3.24 8.19 - -
VC7 13.4 13.2 13.4 13.4 13.2 -200 -1.49% 2,600 34,780 145,196 7.08 7.84 300 -
VC9 13 13 13 0 0 0 0.00% - - 152,038 7.42 19.90 - -
VCC 12 12.3 12.3 12.3 12.3 +300 +2.50% 3,000 36,900 147,600 7.20 18.05 - -
VCG 16.5 16.8 16.5 16.8 16.4 +300 +1.82% 536,520 8,911,960 7,420,739 361.99 5.42 - -
VCM 14.3 14.3 14.3 0 0 0 0.00% - - 42,900 2.09 4.20 - -
VCR 3.3 3.4 3.5 3.5 3.4 +100 +3.03% 10,200 34,700 119,816 5.84 - - -
VCS 85.5 85 85 86 83 -500 -0.58% 184,915 15,654,128 13,600,000 663.41 5.50 100 410
VDL 27 27 27 0 0 0 0.00% - - 395,743 19.30 17.83 - -
VE1 13 14.2 12.5 14.2 12.5 +1,200 +9.23% 1,600 22,230 84,224 4.11 - - -
VE2 11.5 11.5 11.5 0 0 0 0.00% - - 24,128 1.18 129.93 - -
VE3 11 11 10.9 11 10.9 0 0.00% 1,300 14,180 14,517 0.71 7.47 1,200 500
VE4 9 8.1 8.1 8.1 8.1 -900 -10.00% 100 810 8,327 0.41 13.59 - 100
VE8 5.5 5.5 5.5 0 0 0 0.00% - - 9,900 0.48 259.22 - -
VE9 4 4.3 4.2 4.3 4.1 +300 +7.50% 2,400 9,920 53,852 2.63 0.69 - -
VGC 24 23.7 24.5 24.5 23.5 -300 -1.25% 3,689,310 87,431,725 10,625,895 518.34 17.37 6,600 2,443,500
VGP 21.4 21.4 21.4 0 0 0 0.00% - - 167,475 8.17 7.38 - -
VGS 10.7 10.8 10.7 10.8 10.7 +100 +0.93% 5,700 61,090 406,077 19.81 5.29 - -
VHL 39.3 40.5 40.5 40.5 40.5 +1,200 +3.05% 1,080 43,548 1,012,500 49.39 5.69 - 80
VIE 10.6 10.6 10.6 0 0 0 0.00% - - 16,549 0.81 17.45 - -
VIG 1.8 1.8 1.7 1.8 1.7 0 0.00% 53,600 91,820 61,440 3.00 137.51 - -
VIT 12.6 12.6 12.6 12.6 12.6 0 0.00% 1,400 17,640 245,696 11.99 5.05 - -
VIX 6.1 6.2 6 6.2 6 +100 +1.64% 19,100 116,410 501,980 24.49 3.36 - -
VKC 6.5 6.5 6.5 6.5 6.4 0 0.00% 14,900 96,150 130,000 6.34 29.28 - -
VLA 13 13.4 13.4 13.4 13.4 +400 +3.08% 100 1,340 14,472 0.71 18.25 100 -
VMC 33.7 35 35 35 34.3 +1,300 +3.86% 1,220 42,067 350,000 17.07 1.37 - -
VMI 2.8 2.8 3 3 2.7 0 0.00% 12,200 33,700 30,660 1.50 - - -
VMS 10.8 10.8 10.8 0 0 0 0.00% - - 97,200 4.74 24.81 - -
VNC 41.6 45.4 45.4 45.4 45.4 +3,800 +9.13% 300 13,620 476,680 23.25 13.24 300 -
VNF 55.2 55.2 55.2 0 0 0 0.00% - - 308,264 15.04 7.94 - -
VNR 23 23 22.9 23 22.9 0 0.00% 2,500 57,470 3,014,747 147.06 11.39 - 2,200
VNT 29 29.6 31.4 31.9 29.5 +600 +2.07% 32,800 1,045,370 265,098 12.93 9.02 - -
VSA 20 20 20 0 0 0 0.00% - - 256,300 12.50 5.51 - -
VSM 13 12.8 11.8 12.8 11.8 -200 -1.54% 1,100 13,980 39,040 1.90 8.86 - 100
VTC 11.2 11.2 11.2 0 0 0 0.00% - - 50,726 2.47 6.73 - -
VTH 10.2 10.2 10.2 10.2 10.2 0 0.00% 200 2,040 51,000 2.49 9.79 - -
VTJ 6 6 6 0 0 0 0.00% - - 68,400 3.34 - - -
VTL 22.5 22.5 22.5 0 0 0 0.00% - - 91,125 4.45 27.91 - -
VTS 13 13 13 0 0 0 0.00% - - 26,000 1.27 12.93 - -
VTV 14.8 14.8 14.8 14.8 14.8 0 0.00% 100 1,480 461,757 22.52 6.11 - -
VXB 15.2 15.2 15.2 0 0 0 0.00% - - 61,545 3.00 11.72 - -
WCS 132.5 132.5 132.5 132.5 132.5 0 0.00% 400 53,000 331,250 16.16 5.42 400 -
WSS 3 3 3 3 3 0 0.00% 200 600 150,900 7.36 33.39 - -
X20 14.3 12.9 14 14 12.9 -1,400 -9.79% 3,000 41,780 222,525 10.85 8.02 - -
合計 201,022,871 9,805.99 1,176,500 2,785,815

※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