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

2019/04/24 11:18VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		106.46
+0.17/+0.16%
売買高 0 株
（前日比 -100.00%）
売買高（相対取引を含む） 18,508,910 株
（前日比 -37.27%）
値上がり銘柄数 53
値下がり銘柄数 61
変わらず銘柄数 263
総銘柄数 377
売買代金 0 百万VND
（前日比 -100.00%）
売買代金（相対取引を含む） 190,337 百万VND
（前日比 -48.61%）
HNX30 194.43 +0.83 +0.43%
LARGE 161.77 +1.07 +0.66%
MID/SMALL 155.62 +0.70 +0.45%
VNX Allshare 1,332.42 +1.64 +0.12%
前日終値 106.29 (04/23) 
始値
高値
安値
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) N/A N/A 0
金額 (百万VND) 0 0 0
産業トレンド
+1.03 -0.02 -0.30 +0.03 +0.29 -0.35
+0.43 +0.19 +0.68 +0.20 -0.44 - -
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（2019/04/24 11:18VNT）
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 10 10.1 10.1 10 0 0.00% 54,600 547 143,750 7.01 3.78 - -
ACB 29.6 29.6 29.7 29.7 29.5 0 0.00% 281,668 8,338 36,916,088 1,800.78 6.43 - -
ACM 0.6 0.6 0 0 0 0 0.00% - - 30,600 1.49 - - -
ADC 15 15 0 0 0 0 0.00% - - 45,900 2.24 4.51 - -
ALT 12 12 0 0 0 0 0.00% - - 68,841 3.36 9.34 - -
ALV 3.1 3.1 0 0 0 0 0.00% - - 17,540 0.86 - - -
AMC 21.9 22 22 22 22 +100 +0.46% 7,300 161 62,700 3.06 6 - -
AME 9.9 9.9 0 0 0 0 0.00% - - 118,800 5.80 7.74 - -
AMV 30.2 30.6 31.5 31.5 30.6 +400 +1.32% 34,400 1,069 829,742 40.48 3.81 - -
API 23.1 23.1 0 0 0 0 0.00% - - 817,740 39.89 11.66 - -
APP 4.7 4.7 4.7 4.7 4.7 0 0.00% 100 0 21,771 1.06 - - -
APS 3 3 3 3 3 0 0.00% 5,100 15 117,000 5.71 23.13 - -
ARM 70.3 70.3 0 0 0 0 0.00% - - 182,270 8.89 28.89 - -
ART 2.8 3 2.8 3 2.8 +200 +7.14% 930,727 2,702 290,768 14.18 3.21 - -
ASA 0.7 0.7 0 0 0 0 0.00% - - 7,000 0.34 - - -
ATS 28 28 0 0 0 0 0.00% - - 98,000 4.78 46.12 - -
BAX 44.9 40.5 40.5 40.5 40.5 -4,400 -9.80% 500 20 332,100 16.20 6.21 - -
BBS 9.5 9.5 0 0 0 0 0.00% - - 57,000 2.78 10.11 - -
BCC 8.1 8.3 8.1 8.3 8.1 +200 +2.47% 154,880 1,273 913,083 44.54 10.02 - -
BDB 9.9 9.9 0 0 0 0 0.00% - - 11,152 0.54 15.77 - -
BED 48 48 0 0 0 0 0.00% - - 144,000 7.02 5.08 - -
BII 1.1 1.2 1.2 1.2 1.2 +100 +9.09% 73,210 88 69,216 3.38 18.43 - -
BKC 6.2 6.8 6.8 6.8 6.8 +600 +9.68% 200 1 79,817 3.89 - - -
BLF 3.2 3.2 0 0 0 0 0.00% - - 33,600 1.64 12 - -
BPC 14.5 14.5 0 0 0 0 0.00% - - 55,100 2.69 11.11 - -
BSC 15.5 15.5 0 0 0 0 0.00% - - 48,837 2.38 62.91 - -
BST 50.1 50.1 0 0 0 0 0.00% - - 55,110 2.69 39.53 - -
BTS 4.4 4.4 0 0 0 0 0.00% - - 527,832 25.75 26.97 - -
BTW 19 17.1 17.1 17.1 17.1 -1,900 -10.00% 100 2 160,056 7.81 7.89 - -
BVS 12.5 12.3 12.3 12.3 12.3 -200 -1.60% 5,000 62 888,290 43.33 8.74 - -
BXH 12.6 12.6 0 0 0 0 0.00% - - 37,952 1.85 15.67 - -
C69 8.6 7.8 7.8 8.6 7.8 -800 -9.30% 152,300 1,197 78,000 3.80 10.94 - -
C92 8.2 8.2 0 0 0 0 0.00% - - 43,566 2.13 116.09 - -
CAG 117.8 117.8 0 0 0 0 0.00% - - 1,625,640 79.30 511.13 - -
CAN 42 42 0 0 0 0 0.00% - - 210,000 10.24 - - -
CAP 41.9 41.5 41.5 41.5 40.7 -400 -0.95% 2,500 103 197,544 9.64 7.20 - -
CDN 20.5 20.5 20 21.5 18.5 0 0.00% 6,600 126 2,029,500 99.00 13.22 - -
CEO 11.7 11.7 11.8 11.8 11.7 0 0.00% 31,800 373 1,806,527 88.12 8.20 - -
CET 4.6 4.6 0 0 0 0 0.00% - - 27,830 1.36 36.15 - -
CIA 18.4 18.4 0 0 0 0 0.00% - - 204,240 9.96 5.40 - -
CJC 21 21 0 0 0 0 0.00% - - 84,000 4.10 154.19 - -
CKV 17.5 15.9 15.9 15.9 15.9 -1,600 -9.14% 100 2 63,791 3.11 14.57 - -
CLH 17.2 17.2 0 0 0 0 0.00% - - 172,000 8.39 5.50 - -
CLM 14 14 0 0 0 0 0.00% - - 154,000 7.51 10.35 - -
CMC 3.4 3.4 0 0 0 0 0.00% - - 15,508 0.76 - - -
CMI 0.8 0.8 0 0 0 0 0.00% - - 12,800 0.62 - - -
CMS 4.7 4.9 4.8 4.9 4.8 +200 +4.26% 3,600 17 84,280 4.11 57.62 - -
CPC 31.4 31.4 0 0 0 0 0.00% - - 128,158 6.25 9.51 - -
CSC 16.3 16.1 16.1 16.1 16.1 -200 -1.23% 200 3 322,000 15.71 1.39 - -
CT6 4.1 4.1 0 0 0 0 0.00% - - 25,034 1.22 - - -
CTA 0.5 0.5 0 0 0 0 0.00% - - 4,771 0.23 - - -
CTB 32.9 32.9 32.9 32.9 32.9 0 0.00% 200 7 282,940 13.80 9.90 - -
CTC 3.8 3.8 0 0 0 0 0.00% - - 33,440 1.63 46.77 - -
CTP 4.2 4 4.2 4.2 4 -200 -4.76% 42,200 174 48,400 2.36 6.36 - -
CTT 8.2 8.2 0 0 0 0 0.00% - - 38,518 1.88 5.45 - -
CTX 21.5 21.5 0 0 0 0 0.00% - - 566,607 27.64 30.10 - -
CVN 17.3 17.3 0 0 0 0 0.00% - - 142,725 6.96 5.62 - -
CX8 9 9 9 9 9 0 0.00% 100 1 19,876 0.97 15.43 - -
D11 13.8 13.8 0 0 0 0 0.00% - - 90,417 4.41 6.46 - -
DAD 16.7 16.7 0 0 0 0 0.00% - - 77,809 3.80 5.94 - -
DAE 17.4 17.4 0 0 0 0 0.00% - - 26,077 1.27 5.47 - -
DBC 22 22 22.1 22.4 22 0 0.00% 4,440 98 1,822,006 88.88 4.92 - -
DBT 12.3 12.2 12.2 12.2 12.2 -100 -0.81% 1,926 23 150,237 7.33 7.50 - -
DC2 7.4 7.4 0 0 0 0 0.00% - - 18,648 0.91 - - -
DC4 8.8 9.1 8.3 9.1 8.3 +300 +3.41% 3,900 33 100,100 4.88 6.60 - -
DCS 0.7 0.7 0.7 0.8 0.7 +100 +14.29% 109,700 87 48,248 2.35 20.83 - -
DDG 21 21.7 21.1 21.7 21 +700 +3.33% 23,000 492 260,400 12.70 - - -
DGC 37.3 37.2 37.3 37.5 36.6 -100 -0.27% 56,700 2,104 4,010,269 195.62 4.86 - -
DHP 10.2 10.2 0 0 0 0 0.00% - - 96,820 4.72 5.86 - -
DHT 37.7 37.7 37.8 38 37 0 0.00% 11,300 425 710,391 34.65 8.64 - -
DID 4.9 4.9 0 0 0 0 0.00% 20 0 39,200 1.91 5.55 - -
DIH 20.9 18.9 18.9 18.9 18.9 -2,000 -9.57% 200 4 111,704 5.45 51.63 - -
DL1 33.8 33.8 0 0 0 0 0.00% - - 3,419,795 166.82 193.26 - -
DLR 9 9 0 0 0 0 0.00% - - 40,500 1.98 - - -
DNC 23.8 23.8 0 0 0 0 0.00% - - 97,826 4.77 5.06 - -
DNM 12 12 0 0 0 0 0.00% - - 52,531 2.56 13.64 - -
DNP 13.7 13.7 0 0 0 0 0.00% - - 1,205,717 58.82 21.66 - -
DNY 5.4 5.4 0 0 0 0 0.00% - - 145,797 7.11 - - -
DP3 76 75 75.2 75.2 75 -1,000 -1.32% 700 53 510,000 24.88 6.36 - -
DPC 50.8 50.8 0 0 0 0 0.00% - - 113,654 5.54 48.17 - -
DPS 0.8 0.8 0.9 0.9 0.7 +100 +12.50% 388,700 332 27,977 1.36 - - -
DS3 3.8 3.8 3.8 3.8 3.7 0 0.00% 19,900 76 40,545 1.98 6.33 - -
DST 1.6 1.7 1.6 1.7 1.5 +100 +6.25% 147,320 236 54,772 2.67 - - -
DTD 9.9 9.7 9.7 9.7 9.7 -200 -2.02% 500 5 213,400 10.41 7.07 - -
DXP 13 12.8 11.9 12.9 11.7 -200 -1.54% 1,500 18 332,634 16.23 9.96 - -
DZM 3.7 3.9 3.9 3.9 3.9 +200 +5.41% 100 0 21,044 1.03 - - -
EBS 10.5 10.5 0 0 0 0 0.00% - - 104,639 5.10 10.28 - -
ECI 13.8 13.8 0 0 0 0 0.00% - - 24,288 1.18 7.24 - -
EID 13 13 12.4 13 12.4 0 0.00% 300 4 195,000 9.51 4.75 - -
FDT 40.1 40.1 0 0 0 0 0.00% - - 122,485 5.97 13.26 - -
FID 1.2 1.3 1.3 1.3 1.3 +100 +8.33% 6,000 8 30,602 1.49 159.44 - -
GDW 20.4 18.4 18.4 18.4 18.4 -2,000 -9.80% 100 2 174,800 8.53 - - -
GKM 15.4 15.5 15.3 15.5 15.3 +100 +0.65% 42,300 652 219,713 10.72 45.41 - -
GLT 40.2 40.2 0 0 0 0 0.00% - - 326,878 15.95 14.43 - -
GMX 22.1 22 22 22 22 -100 -0.45% 2,800 62 116,918 5.70 5.59 - -
HAD 28 28.8 28.8 28.8 28.8 +800 +2.86% 100 3 115,200 5.62 12.54 - -
HAT 36.2 36.4 35.7 36.4 33.5 +200 +0.55% 1,800 62 113,677 5.55 3.83 - -
HBE 9.1 9.1 0 0 0 0 0.00% - - 20,303 0.99 12.83 - -
HBS 2.9 2.8 2.8 2.8 2.8 -100 -3.45% 9,700 27 92,400 4.51 42.30 - -
HCC 15 14.8 14.8 14.8 14.8 -200 -1.33% 6,000 89 96,474 4.71 4.87 - -
HCT 23.4 23.4 0 0 0 0 0.00% - - 47,183 2.30 21.47 - -
HDA 11 11.5 11 11.5 11 +500 +4.55% 145,220 1,644 132,250 6.45 7.33 - -
HEV 10.9 10.9 10.5 10.9 10.5 0 0.00% 600 7 10,900 0.53 14.27 - -
HGM 41.5 45.5 45 45.5 45 +4,000 +9.64% 200 9 542,393 26.46 18.07 - -
HHC 118.8 118.8 0 0 0 0 0.00% - - 1,951,290 95.18 48.06 - -
HHG 1.8 1.8 1.8 1.8 1.8 0 0.00% 2,400 4 62,813 3.06 40.87 - -
HHP 16.2 15.9 16 16.2 15.9 -300 -1.85% 89,600 1,430 159,000 7.76 - - -
HJS 25.3 25.3 0 0 0 0 0.00% - - 531,297 25.92 11.54 - -
HKB 1.1 1.2 1.2 1.2 1.2 +100 +9.09% 33,000 40 61,920 3.02 - - -
HKT 2.4 2.4 0 0 0 0 0.00% - - 14,724 0.72 135.17 - -
HLC 7.2 7.2 0 0 0 0 0.00% - - 182,989 8.93 2.91 - -
HLD 15.5 15.4 15.5 15.6 15.4 -100 -0.65% 18,500 287 308,000 15.02 4.28 - -
HLY 18.3 18.3 0 0 0 0 0.00% - - 18,298 0.89 - - -
HMH 11 11 11 11 11 0 0.00% 6,800 75 141,993 6.93 12.66 - -
HNM 3.1 3.1 0 0 0 0 0.00% - - 62,000 3.02 52.86 - -
HOM 3.6 3.6 3.6 3.6 3.6 0 0.00% 100 0 249,223 12.16 12.86 - -
HPM 11.9 11.9 0 0 0 0 0.00% - - 45,220 2.21 10.91 - -
HST 6.2 6.2 0 0 0 0 0.00% - - 9,228 0.45 14.17 - -
HTC 29 29 0 0 0 0 0.00% - - 319,000 15.56 7.81 - -
HTP 6.6 6.6 0 0 0 0 0.00% - - 10,861 0.53 54.27 - -
HUT 3.5 3.5 3.5 3.6 3.5 0 0.00% 236,157 832 940,212 45.86 11.51 - -
HVA 2 2 0 0 0 0 0.00% - - 11,300 0.55 - - -
HVT 50.8 50 49 50.3 49 -800 -1.57% 23,100 1,157 549,403 26.80 6.11 - -
ICG 9.4 9.4 0 0 0 0 0.00% - - 188,000 9.17 4.02 - -
IDJ 3.4 3.4 0 0 0 0 0.00% - - 110,840 5.41 2.22 - -
IDV 29 29 29 29 29 0 0.00% 2,576 75 421,235 20.55 5.52 - -
INC 8.7 8.7 0 0 0 0 0.00% - - 17,400 0.85 8.89 - -
INN 34 34 36.5 36.5 34 0 0.00% 200 7 587,520 28.66 5.84 - -
ITQ 2.9 2.9 2.9 2.9 2.8 0 0.00% 85,100 246 69,146 3.37 10.01 - -
IVS 10.2 10.2 0 0 0 0 0.00% - - 346,800 16.92 538.90 - -
KDM 3.1 3.4 3.4 3.4 3.4 +300 +9.68% 27,800 95 24,140 1.18 9.52 - -
KHB 1 1 0 0 0 0 0.00% - - 29,075 1.42 - - -
KHS 13.4 14.6 14.4 14.6 14.4 +1,200 +8.96% 2,000 29 156,220 7.62 5.06 - -
KKC 9.1 9.1 9.1 9.1 9.1 0 0.00% 3,000 27 42,700 2.08 - - -
KLF 1.6 1.7 1.7 1.7 1.6 +100 +6.25% 1,509,204 2,565 281,099 13.71 22.07 - -
KMT 5.6 5.6 0 0 0 0 0.00% - - 55,141 2.69 8.31 - -
KSD 6 6 0 0 0 0 0.00% - - 72,000 3.51 19.16 - -
KSK 0.3 0.3 0 0 0 0 0.00% - - 7,166 0.35 - - -
KSQ 2.3 2.1 2.1 2.3 2.1 -200 -8.70% 50,700 113 63,000 3.07 14.68 - -
KST 15 13.6 16.5 16.5 13.6 -1,400 -9.33% 200 3 40,746 1.99 7.40 - -
KTS 17.1 17.1 0 0 0 0 0.00% - - 86,697 4.23 8.12 - -
KTT 5 5 0 0 0 0 0.00% - - 14,775 0.72 52.80 - -
KVC 1.4 1.5 1.5 1.5 1.5 +100 +7.14% 371,900 558 74,250 3.62 5.27 - -
L14 39.6 39.3 39.9 39.9 39 -300 -0.76% 3,300 129 589,460 28.75 6.07 - -
L18 9.2 9.2 0 0 0 0 0.00% - - 74,520 3.64 27.40 - -
L35 9.5 9.5 9.5 9.5 9.5 0 0.00% 200 2 31,019 1.51 23.25 - -
L43 3 3 0 0 0 0 0.00% - - 10,500 0.51 - - -
L61 18.8 18.8 0 0 0 0 0.00% - - 142,433 6.95 24.52 - -
L62 5.6 5.6 0 0 0 0 0.00% - - 46,470 2.27 36.11 - -
LAS 9.2 9.2 9.2 9.3 9.2 0 0.00% 1,300 12 1,038,279 50.65 8.30 - -
LBE 15.1 15.1 0 0 0 0 0.00% - - 16,548 0.81 10.06 - -
LCD 7.5 7.5 0 0 0 0 0.00% - - 11,250 0.55 6.80 - -
LCS 2.7 2.7 0 0 0 0 0.00% - - 20,520 1.00 18.45 - -
LDP 30.8 30.8 0 0 0 0 0.00% - - 241,162 11.76 - - -
LHC 61 58.6 58.6 58.6 58.6 -2,400 -3.93% 300 18 210,960 10.29 5.61 - -
LIG 4.6 4.6 0 0 0 0 0.00% - - 196,577 9.59 22.98 - -
LM7 3.5 3.5 0 0 0 0 0.00% - - 17,500 0.85 85.32 - -
LO5 3.1 3.1 0 0 0 0 0.00% - - 15,964 0.78 476.28 - -
LTC 2.5 2.7 2.7 2.7 2.7 +200 +8.00% 600 2 12,382 0.60 - - -
LUT 2.6 2.6 0 0 0 0 0.00% - - 38,896 1.90 37.46 - -
MAC 7.1 7.1 0 0 0 0 0.00% - - 107,492 5.24 9.75 - -
MAS 51.8 47.6 47.6 47.6 47.6 -4,200 -8.11% 210 10 203,142 9.91 14.98 - -
MBG 4.8 4.6 4.8 4.9 4.4 -200 -4.17% 10,400 50 192,464 9.39 8.33 - -
MBS 15.8 15.8 15.8 15.8 15.4 0 0.00% 130,300 2,051 1,929,449 94.12 10.88 - -
MCC 10.8 10.8 0 0 0 0 0.00% - - 53,850 2.63 11.44 - -
MCF 11.3 11.3 0 0 0 0 0.00% - - 121,790 5.94 11.06 - -
MCO 1.7 1.7 0 0 0 0 0.00% 50 0 6,977 0.34 189.10 - -
MDC 8 7.8 7.9 7.9 7.8 -200 -2.50% 77,008 605 167,063 8.15 7.53 - -
MEC 1.9 1.9 0 0 0 0 0.00% - - 15,872 0.77 - - -
MEL 8.7 8.7 0 0 0 0 0.00% - - 130,500 6.37 8.86 - -
MHL 5.5 5.5 0 0 0 0 0.00% - - 29,087 1.42 7.77 - -
MIM 13.4 13.4 0 0 0 0 0.00% - - 45,692 2.23 16.63 - -
MKV 11.6 11.6 0 0 0 0 0.00% - - 58,000 2.83 270.85 - -
MPT 3.5 3.4 3.4 3.5 3.4 -100 -2.86% 123,300 419 52,877 2.58 2.04 - -
MSC 15.5 15.5 0 0 0 0 0.00% - - 348,750 17.01 - - -
MST 4.6 4.6 4.5 4.6 4.4 0 0.00% 55,516 249 94,382 4.60 11.61 - -
NAG 5.3 5.2 5.3 5.3 5.2 -100 -1.89% 10,600 56 77,218 3.77 7.08 - -
NAP 10.1 10.1 0 0 0 0 0.00% - - 217,324 10.60 13.35 - -
NBC 7 7 7 7 7 0 0.00% 16,400 115 258,994 12.63 3.71 - -
NBP 12.9 12.9 0 0 0 0 0.00% - - 165,965 8.10 5.48 - -
NBW 16 17.6 17.6 17.6 17.6 +1,600 +10.00% 3,000 53 191,840 9.36 15.33 - -
NDF 1.4 1.4 0 0 0 0 0.00% - - 10,995 0.54 - - -
NDN 12.3 12.5 12.2 12.6 12.2 +200 +1.63% 389,700 4,844 555,405 27.09 5.66 - -
NDX 12.6 12.4 12.5 12.5 12.4 -200 -1.59% 3,900 49 70,526 3.44 4.44 - -
NET 26.9 28 28 28 28 +1,100 +4.09% 100 3 627,154 30.59 10.65 - -
NFC 4.6 4.6 0 0 0 0 0.00% - - 72,364 3.53 3.57 - -
NGC 6.8 6.8 0 0 0 0 0.00% - - 15,639 0.76 3.88 - -
NHA 7.3 7.4 7.3 7.7 7.3 +100 +1.37% 1,420 11 111,381 5.43 3.79 - -
NHC 35 35 0 0 0 0 0.00% 14 0 106,454 5.19 8.89 - -
NHP 0.8 0.8 0.8 0.9 0.7 +100 +12.50% 210,240 171 24,819 1.21 - - -
NRC 24.7 24.7 24.5 24.8 24.5 0 0.00% 22,900 566 296,400 14.46 4.21 - -
NSH 2.8 2.9 2.9 2.9 2.9 +100 +3.57% 3,900 11 60,011 2.93 197.17 - -
NST 14 14 0 0 0 0 0.00% - - 156,828 7.65 11.74 - -
NTP 37.8 37.8 37.8 37.8 37.8 0 0.00% 1,010 38 3,373,283 164.55 9.30 - -
NVB 9.1 8.9 9.1 9.1 8.8 -200 -2.20% 794,200 7,097 2,649,259 129.23 69.02 - -
OCH 5.9 5.9 0 0 0 0 0.00% - - 1,180,000 57.56 28 - -
ONE 4.3 4.3 4.3 4.3 4.3 0 0.00% 100 0 34,229 1.67 6 - -
PBP 12 12 0 0 0 0 0.00% - - 54,852 2.68 5.71 - -
PCE 9.9 9.9 0 0 0 0 0.00% - - 99,000 4.83 6.81 - -
PCG 13.9 13.9 0 0 0 0 0.00% - - 262,293 12.79 - - -
PCN 9.9 9.9 0 0 0 0 0.00% - - 38,853 1.90 - - -
PCT 6 6 0 0 0 0 0.00% - - 138,000 6.73 42.40 - -
PDB 10 10 0 0 0 0 0.00% - - 89,100 4.35 4.92 - -
PDC 5.5 5.5 0 0 0 0 0.00% - - 82,500 4.02 - - -
PEN 7.9 7.9 0 0 0 0 0.00% - - 39,500 1.93 11.88 - -
PGS 34.4 33.7 33.7 33.7 33.7 -700 -2.03% 1,500 51 1,684,959 82.19 15.67 - -
PGT 5.9 5.9 0 0 0 0 0.00% - - 52,260 2.55 48.38 - -
PHN 20.5 20.5 0 0 0 0 0.00% - - 148,705 7.25 - - -
PHP 11 11 0 0 0 0 0.00% - - 3,596,560 175.44 9.78 - -
PIC 13.3 13.3 0 0 0 0 0.00% - - 403,137 19.67 13.96 - -
PJC 33.7 33.7 0 0 0 0 0.00% - - 197,534 9.64 8.87 - -
PLC 16.2 16.2 16.2 16.2 16.2 0 0.00% 100 2 1,308,921 63.85 8.56 - -
PMB 8 8 0 0 0 0 0.00% - - 96,000 4.68 6.71 - -
PMC 61.8 61.8 0 0 0 0 0.00% - - 576,753 28.13 7.83 - -
PMP 13.5 13.5 0 0 0 0 0.00% - - 56,700 2.77 6.56 - -
PMS 13.1 13.1 0 0 0 0 0.00% - - 94,343 4.60 7.23 - -
POT 16.3 16.3 0 0 0 0 0.00% - - 316,709 15.45 9.71 - -
PPE 10.4 10.4 0 0 0 0 0.00% - - 20,800 1.01 7.41 - -
PPP 9.3 9.3 0 0 0 0 0.00% - - 74,400 3.63 9.10 - -
PPS 6.9 6.9 6.9 6.9 6.9 0 0.00% 2,700 19 103,500 5.05 6.21 - -
PPY 18.9 18.9 0 0 0 0 0.00% - - 155,736 7.60 9.64 - -
PRC 11.6 11.6 0 0 0 0 0.00% - - 13,920 0.68 25.01 - -
PSC 19 19 0 0 0 0 0.00% - - 136,800 6.67 9.09 - -
PSD 12.6 12.6 0 0 0 0 0.00% - - 321,509 15.68 4.57 - -
PSE 9.9 9.8 9 9.8 9 -100 -1.01% 200 2 122,500 5.98 11.13 - -
PSI 2.8 2.8 0 0 0 0 0.00% - - 167,556 8.17 31.46 - -
PSW 6.7 6.7 0 0 0 0 0.00% - - 113,900 5.56 10.36 - -
PTD 17.5 17.5 0 0 0 0 0.00% - - 56,000 2.73 - - -
PTI 18.7 18.7 0 0 0 0 0.00% - - 1,503,400 73.34 68.84 - -
PTS 5.7 5.7 0 0 0 0 0.00% - - 31,738 1.55 6.21 - -
PV2 3.2 3.2 0 0 0 0 0.00% - - 117,980 5.76 10.29 - -
PVB 19.2 19.2 19.2 19.4 19 0 0.00% 136,100 2,611 414,720 20.23 - - -
PVC 7.2 7.2 7.2 7.3 7.1 0 0.00% 55,100 396 360,000 17.56 66.22 - -
PVE 4.1 4.1 0 0 0 0 0.00% - - 102,500 5.00 15.34 - -
PVG 8 8 8 8 8 0 0.00% 100 1 221,759 10.82 18.39 - -
PVI 41.8 41.7 42 42 41.5 -100 -0.24% 53,771 2,242 9,637,244 470.11 17.35 - -
PVL 1.8 1.7 1.7 1.7 1.7 -100 -5.56% 12,200 21 85,000 4.15 2.68 - -
PVS 22.9 23.2 22.8 23.5 22.8 +300 +1.31% 1,737,935 40,429 11,088,818 540.92 9.91 - -
PVV 0.8 0.8 0.9 0.9 0.9 +100 +12.50% 105,400 95 27,000 1.32 - - -
PVX 1.3 1.4 1.3 1.4 1.3 +100 +7.69% 20,250 28 559,996 27.32 - - -
QHD 14.6 14.6 0 0 0 0 0.00% - - 80,661 3.93 115.94 - -
QNC 3.6 3.6 0 0 0 0 0.00% - - 133,607 6.52 162.61 - -
QST 12.4 12.4 0 0 0 0 0.00% - - 20,088 0.98 6.44 - -
QTC 19 19 0 0 0 0 0.00% - - 51,300 2.50 6 - -
RCL 21.2 23.3 23.3 23.3 23.3 +2,100 +9.91% 100 2 176,133 8.59 14.55 - -
S55 22.5 22.5 0 0 0 0 0.00% - - 225,000 10.98 3.83 - -
S74 4.8 4.8 0 0 0 0 0.00% - - 31,104 1.52 - - -
S99 7.8 7.8 7.8 7.9 7.8 0 0.00% 11,700 92 318,168 15.52 6.69 - -
SAF 55.8 55.8 0 0 0 0 0.00% - - 441,833 21.55 10.78 - -
SCI 8.8 8.8 0 0 0 0 0.00% - - 96,800 4.72 4.38 - -
SCJ 3.6 3.6 0 0 0 0 0.00% - - 136,220 6.64 25.51 - -
SCL 3.4 3.4 3.4 3.4 3.4 0 0.00% 2,000 7 47,226 2.30 - - -
SD2 5.9 6 6 6 6 +100 +1.69% 900 5 86,541 4.22 46 - -
SD4 6.5 6.5 6.5 6.5 6.5 0 0.00% 500 3 66,950 3.27 4.35 - -
SD5 6.2 6.2 0 0 0 0 0.00% - - 161,199 7.86 9.79 - -
SD6 3.7 3.7 0 0 0 0 0.00% - - 128,655 6.28 13.25 - -
SD9 6.5 6.4 6.4 6.4 6.4 -100 -1.54% 929 6 219,098 10.69 7.68 - -
SDA 2.7 2.7 2.9 2.9 2.7 0 0.00% 2,157 6 70,756 3.45 - - -
SDC 9.9 9.9 0 0 0 0 0.00% - - 25,836 1.26 7.14 - -
SDD 3.1 3.1 3 3.1 3 0 0.00% 71,000 214 49,623 2.42 - - -
SDG 26.5 26.3 26.3 26.3 26.3 -200 -0.75% 300 8 178,840 8.72 4.39 - -
SDN 31.2 31.2 0 0 0 0 0.00% - - 47,368 2.31 6.26 - -
SDT 4.2 4.2 0 0 0 0 0.00% - - 179,476 8.75 12.24 - -
SDU 8.8 8.8 0 0 0 0 0.00% - - 176,000 8.59 172.35 - -
SEB 29.1 29 29 29 29 -100 -0.34% 200 6 927,999 45.27 7.20 - -
SED 16.9 16.8 16.8 16.8 16.8 -100 -0.59% 100 2 168,000 8.20 4.62 - -
SFN 32.8 32.8 0 0 0 0 0.00% - - 93,944 4.58 16.70 - -
SGC 105 105 0 0 0 0 0.00% - - 750,496 36.61 32.80 - -
SGD 10.1 9.1 9.1 9.1 9.1 -1,000 -9.90% 100 1 36,791 1.79 8.47 - -
SGH 64 64 0 0 0 0 0.00% - - 791,302 38.60 42.89 - -
SGO 0.8 0.8 0 0 0 0 0.00% - - 16,000 0.78 - - -
SHB 7.5 7.6 7.5 7.7 7.5 +100 +1.33% 4,109,798 31,470 9,143,711 446.03 5.67 - -
SHE 13.4 12.6 13.4 13.4 12.6 -800 -5.97% 6,000 79 63,000 3.07 - - -
SHN 9.3 9.3 0 0 0 0 0.00% - - 1,147,955 56.00 37.75 - -
SHS 11.5 11.4 11.6 11.7 11.3 -100 -0.87% 218,800 2,508 1,201,511 58.61 5.14 - -
SIC 10.8 10.8 0 0 0 0 0.00% - - 215,994 10.54 4.87 - -
SJ1 20.4 20.4 0 0 0 0 0.00% - - 406,083 19.81 15.78 - -
SJC 2.2 2.2 2.2 2.2 2.2 0 0.00% 200 0 15,257 0.74 - - -
SJE 28 25.5 25.5 25.5 25.5 -2,500 -8.93% 100 3 294,604 14.37 10.78 - -
SLS 45 43 42.6 44 42 -2,000 -4.44% 3,300 141 421,054 20.54 4.50 - -
SMN 10 10 0 0 0 0 0.00% - - 44,050 2.15 4.55 - -
SMT 35 35 0 0 0 0 0.00% - - 191,360 9.33 15.18 - -
SPI 1.1 1.2 1.2 1.2 1.1 +100 +9.09% 139,000 167 20,178 0.98 - - -
SPP 3.7 3.8 3.7 3.8 3.7 +100 +2.70% 25,200 93 95,456 4.66 3.19 - -
SRA 17.5 18.2 17 18.2 17 +700 +4.00% 13,200 231 36,400 1.78 0.34 - -
SSM 6.1 6.1 0 0 0 0 0.00% - - 30,180 1.47 - - -
STC 16.4 15.6 15.6 15.6 15.6 -800 -4.88% 100 2 88,382 4.31 5.70 - -
STP 6.9 7.5 7.5 7.5 7.5 +600 +8.70% 3,400 26 60,165 2.93 10.45 - -
SVN 1.1 1.1 0 0 0 0 0.00% - - 23,100 1.13 36987.76 - -
TA9 8.7 8.7 0 0 0 0 0.00% - - 108,052 5.27 4.60 - -
TAR 30.6 30.5 30.4 30.5 30.4 -100 -0.33% 45,500 1,385 1,067,500 52.07 - - -
TBX 9 9 0 0 0 0 0.00% - - 13,593 0.66 26.69 - -
TC6 5.5 5.5 5.5 5.5 5.5 0 0.00% 200 1 178,729 8.72 7.43 - -
TCS 7.6 7.5 7.6 7.6 7.5 -100 -1.32% 1,800 14 201,351 9.82 3.78 - -
TDN 6.6 6.6 6.5 6.6 6.5 0 0.00% 16,200 106 194,298 9.48 3.07 - -
TDT 11.8 11.8 11.8 11.8 11.8 0 0.00% 15,400 182 94,577 4.61 4.58 - -
TET 30 30 0 0 0 0 0.00% - - 171,088 8.35 9.68 - -
TFC 6.3 5.7 5.7 5.7 5.7 -600 -9.52% 1,500 9 95,931 4.68 14.49 - -
THB 12 12 12 12 12 0 0.00% 400 5 137,095 6.69 22.68 - -
THS 11.7 11.7 0 0 0 0 0.00% - - 31,590 1.54 4.39 - -
THT 8.4 7.9 8.3 8.3 7.7 -500 -5.95% 19,100 150 194,096 9.47 2.56 - -
TIG 3.9 3.8 3.9 4 3.7 -100 -2.56% 857,660 3,250 314,071 15.32 5.49 - -
TJC 6.1 6.1 0 0 0 0 0.00% - - 52,460 2.56 - - -
TKC 23.9 23.9 0 0 0 0 0.00% - - 256,500 12.51 21.06 - -
TKU 8.6 8.6 0 0 0 0 0.00% - - 258,306 12.60 4.32 - -
TMB 11.2 11.2 0 0 0 0 0.00% - - 112,000 5.46 6.85 - -
TMC 15.5 15.5 0 0 0 0 0.00% - - 192,200 9.38 8.81 - -
TMX 10.2 10.5 10.3 10.5 10.3 +300 +2.94% 300 3 63,000 3.07 3.56 - -
TNG 20.7 21.1 21 21.3 20.9 +400 +1.93% 199,589 4,203 1,041,078 50.78 5.02 - -
TPH 10.6 10.6 0 0 0 0 0.00% - - 20,109 0.98 14.16 - -
TPP 11.5 11.5 0 0 0 0 0.00% - - 163,736 7.99 20.64 - -
TSB 8.3 8.3 0 0 0 0 0.00% - - 55,987 2.73 36.23 - -
TST 7.6 7.6 0 0 0 0 0.00% - - 36,480 1.78 22.23 - -
TTC 12.8 12.8 12.8 12.8 12.8 0 0.00% 100 1 76,039 3.71 5.04 - -
TTH 4.8 4.8 4.8 4.9 4.7 0 0.00% 94,370 450 143,520 7.00 2.20 - -
TTL 11.2 11.2 0 0 0 0 0.00% - - 468,761 22.87 - - -
TTT 50.5 50.5 0 0 0 0 0.00% - - 230,796 11.26 5.29 - -
TTZ 7.5 7.5 0 0 0 0 0.00% - - 56,778 2.77 49.45 - -
TV2 146 144.5 143.5 145 139.4 -1,500 -1.03% 10,970 1,566 1,779,251 86.79 6.94 - -
TV3 41.5 45.5 44.5 45.5 44.5 +4,000 +9.64% 900 40 376,561 18.37 22.86 - -
TV4 16.9 17.5 17.7 17.7 17.5 +600 +3.55% 900 16 275,979 13.46 10.47 - -
TVC 12.7 12.9 12.7 13 12.7 +200 +1.57% 109,520 1,411 516,214 25.18 27.10 - -
TVD 6.1 6.1 6.1 6.1 6.1 0 0.00% 34,400 210 274,273 13.38 4.16 - -
TXM 9.5 8.6 10.2 10.2 8.6 -900 -9.47% 300 3 60,200 2.94 - - -
UNI 7.9 7.8 7.8 7.8 7.8 -100 -1.27% 1,000 8 119,465 5.83 - - -
V12 13.1 13.1 0 0 0 0 0.00% - - 76,216 3.72 9.53 - -
V21 8.9 8.9 0 0 0 0 0.00% - - 106,798 5.21 - - -
VAT 2.2 2.3 2.1 2.3 2.1 +100 +4.55% 6,200 14 10,453 0.51 14.23 - -
VBC 19.2 19.2 0 0 0 0 0.00% - - 143,999 7.02 5.17 - -
VC1 14.5 14.5 0 0 0 0 0.00% - - 174,000 8.49 11.01 - -
VC2 14 14 0 0 0 0 0.00% - - 210,000 10.24 11.94 - -
VC3 22.3 22.7 22.3 22.8 22.2 +400 +1.79% 132,700 2,996 644,214 31.43 29.52 - -
VC6 9.5 9.5 0 0 0 0 0.00% - - 76,000 3.71 9.88 - -
VC7 7.7 7.8 7.7 7.8 7.7 +100 +1.30% 14,700 114 85,797 4.19 9.36 - -
VC9 10.8 10.8 0 0 0 0 0.00% - - 126,308 6.16 14.75 - -
VCC 10 10 0 0 0 0 0.00% - - 120,000 5.85 9.36 - -
VCG 26.8 26.5 26.6 26.9 26.5 -300 -1.12% 75,718 2,017 11,705,333 570.99 23.89 - -
VCM 23.4 23.4 0 0 0 0 0.00% - - 70,200 3.42 9.54 - -
VCR 11.9 11.9 11.9 12 11.2 0 0.00% 11,900 141 419,356 20.46 - - -
VCS 64.2 65.1 64.5 65.2 64 +900 +1.40% 52,415 3,392 10,207,680 497.94 7.95 - -
VDL 26.2 25.5 25.5 25.5 25.5 -700 -2.67% 100 3 373,757 18.23 20.46 - -
VE1 9.9 9.9 0 0 0 0 0.00% - - 58,720 2.86 - - -
VE2 11.9 11.9 0 0 0 0 0.00% - - 24,967 1.22 118.78 - -
VE3 7.2 7.2 7.2 7.2 7.2 0 0.00% 800 6 9,502 0.46 48.15 - -
VE4 9.9 9.9 0 0 0 0 0.00% - - 10,177 0.50 19.86 - -
VE8 9.1 9.1 0 0 0 0 0.00% - - 16,380 0.80 - - -
VE9 2.5 2.4 2.4 2.4 2.4 -100 -4.00% 15,216 37 30,057 1.47 401.95 - -
VGC 18.9 18.9 18.9 19 18.8 0 0.00% 199,768 3,775 8,473,815 413.36 15.07 - -
VGP 17.1 16.2 16.2 16.2 16.2 -900 -5.26% 2,300 37 126,780 6.18 25.63 - -
VGS 9.5 9.3 9.5 9.6 9.3 -200 -2.11% 7,400 70 349,677 17.06 8.06 - -
VHE 28.5 28.7 28.5 28.9 28.5 +200 +0.70% 22,900 658 25,256 1.23 - - -
VHL 35.7 35.7 0 0 0 0 0.00% - - 892,500 43.54 6.30 - -
VIE 10 10 0 0 0 0 0.00% - - 15,612 0.76 18.62 - -
VIG 1.5 1.5 1.4 1.5 1.4 0 0.00% 15,300 21 51,200 2.50 24.58 - -
VIT 15.1 15.1 0 0 0 0 0.00% - - 294,445 14.36 5.36 - -
VIX 8.5 8.4 8.5 8.5 8.4 -100 -1.18% 27,700 233 680,102 33.18 3.07 - -
VKC 4.7 4.7 4.7 4.7 4.7 0 0.00% 6,100 29 94,000 4.59 15.01 - -
VLA 15.9 15.9 0 0 0 0 0.00% - - 17,172 0.84 18.09 - -
VMC 15.2 15.5 15.5 15.5 15.4 +300 +1.97% 2,500 39 310,000 15.12 2.33 - -
VMI 0.7 0.7 0 0 0 0 0.00% - - 7,665 0.37 - - -
VMS 7.2 7.2 0 0 0 0 0.00% - - 64,800 3.16 12.40 - -
VNC 41.5 41.5 0 0 0 0 0.00% - - 435,732 21.26 12.89 - -
VNF 21.5 21.5 0 0 0 0 0.00% - - 179,767 8.77 4.16 - -
VNR 22.5 22.5 0 0 0 0 0.00% - - 2,949,209 143.86 9.94 - -
VNT 30.1 30.3 33.1 33.1 30.2 +200 +0.66% 4,300 142 360,376 17.58 34.64 - -
VSA 18.5 18.5 0 0 0 0 0.00% - - 260,785 12.72 4.82 - -
VSM 10.4 10.4 0 0 0 0 0.00% - - 31,720 1.55 4.71 - -
VTC 7.6 7.6 0 0 0 0 0.00% - - 34,421 1.68 4.17 - -
VTH 9.5 9.5 0 0 0 0 0.00% - - 47,500 2.32 - - -
VTJ 7.7 7.7 0 0 0 0 0.00% - - 87,780 4.28 - - -
VTL 30 30 0 0 0 0 0.00% - - 151,800 7.40 11.24 - -
VTS 21 21 0 0 0 0 0.00% - - 42,000 2.05 - - -
VTV 8.9 8.9 0 0 0 0 0.00% - - 277,678 13.55 8.90 - -
VXB 10 10 0 0 0 0 0.00% - - 40,490 1.98 14.67 - -
WCS 179.7 169.3 170 170 169.3 -10,400 -5.79% 1,630 277 423,250 20.65 6.76 - -
WSS 3.2 3.2 0 0 0 0 0.00% - - 160,960 7.85 - - -
X20 10.6 10.6 0 0 0 0 0.00% - - 182,850 8.92 7.32 - -
合計 198,178,434 9,667.24 0 0

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や無償増資、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ