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

2019/02/15 15:00VNT(ベトナムタイム)
HNX インデックス
(10分ディレイ表示)
106.11
0.00/0.00%
売買高 32,306,138 株
(前日比 -11.13%)
売買高(相対取引を含む) 35,086,115 株
(前日比 -10.03%)
値上がり銘柄数 69
値下がり銘柄数 69
変わらず銘柄数 240
総銘柄数 378
売買代金 412,196 百万VND
(前日比 -0.46%)
売買代金(相対取引を含む) 427,385 百万VND
(前日比 -1.17%)
HNX30 193.13 -0.71 -0.37%
LARGE 162.38 -0.15 -0.09%
MID/SMALL 151.74 +0.60 +0.40%
VNX Allshare 1,336.66 -2.88 -0.22%
前日終値 106.12 (02/14) 
始値 106.12
高値 106.68
安値 105.90
年初来高値 106.49 (02/13) 
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) 1,123,200 924,987 198,213
金額 (百万VND) 20,747 10,688 10,059
産業トレンド
+2.28 +0.39 -0.09 -0.18 -1.34 -0.72
-0.29 +0.15 -1.06 +0.40 +1.10 - -
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(2019/02/15 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 9.6 9.6 9.6 9.6 9.4 0 0.00% 52,520 497,880 138,000 6.67 3.63 - -
ACB 30.1 30.2 30.1 30.4 30 +100 +0.33% 2,189,439 65,918,427 37,664,387 1,819.54 6.54 - -
ACM 0.7 0.7 0.7 0.7 0.6 -100 -14.29% 104,100 65,490 30,600 1.48 - - -
ADC 17.6 16.2 15.9 16.2 15.9 -1,400 -7.95% 8,163 129,891 49,572 2.39 5.29 - -
ALT 12.4 12.4 12.4 0 0 0 0.00% - - 71,135 3.44 9.65 - -
ALV 3.1 3.1 3.4 3.4 3.1 0 0.00% 239,723 812,718 17,540 0.85 5 - -
AMC 21.5 21.5 21.5 0 0 0 0.00% - - 61,275 2.96 5.68 - -
AME 14.9 14.9 14.9 0 0 0 0.00% - - 178,800 8.64 9.81 - -
AMV 34 33.8 34 34.8 33.8 -200 -0.59% 9,400 324,780 916,512 44.28 4.29 600 -
API 21.1 21.3 22 23.2 21.1 +200 +0.95% 410 8,992 754,020 36.43 9.05 300 -
APP 4.6 4.8 4.8 4.8 4.8 +200 +4.35% 200 960 22,234 1.07 564.07 - -
APS 3.1 3.2 3.2 3.2 3.1 +100 +3.23% 13,200 40,940 124,800 6.03 23.90 7,600 -
ARM 44.4 48.5 48.5 48.5 48.5 +4,100 +9.23% 300 14,550 125,748 6.07 16.87 - -
ART 2.4 2.3 2.4 2.4 2.3 -100 -4.17% 1,208,430 2,798,464 222,922 10.77 2.12 - -
ASA 0.7 0.7 0.7 0 0 0 0.00% - - 7,000 0.34 66.06 - -
ATS 39 38.8 38.8 38.8 38.8 -200 -0.51% 500 19,400 135,800 6.56 64.24 - -
BAX 27 27 27 0 0 0 0.00% - - 221,400 10.70 9.60 - -
BBS 10.6 10.6 10.6 0 0 0 0.00% - - 63,600 3.07 12.81 - -
BCC 6.8 6.9 6.8 6.9 6.8 +100 +1.47% 49,308 335,304 759,069 36.67 8.41 - -
BDB 10.5 10.5 10.5 0 0 0 0.00% - - 11,828 0.57 16.73 - -
BED 25.3 25.3 25.3 0 0 0 0.00% - - 75,900 3.67 2.68 - -
BII 0.8 0.8 0.8 0.8 0.7 -100 -12.50% 6,800 4,840 40,376 1.95 13.40 - -
BKC 9.1 9.1 9.1 0 0 0 0.00% - - 106,813 5.16 - - -
BLF 3.7 3.7 3.7 0 0 0 0.00% - - 38,850 1.88 13.87 - -
BPC 15.2 15.2 15.2 0 0 0 0.00% - - 57,760 2.79 10.22 - -
BSC 15.5 15.5 15.5 0 0 0 0.00% - - 48,837 2.36 62.91 - -
BST 50.1 50.1 50.1 0 0 0 0.00% - - 55,110 2.66 39.52 - -
BTS 4.5 4.5 4.5 4.5 4.5 0 0.00% 2,657 11,934 539,828 26.08 27.58 - -
BTW 14.8 14.8 14.8 0 0 0 0.00% - - 138,528 6.69 6.14 - -
BVS 12 11.9 11.8 11.9 11.7 -100 -0.83% 135,760 1,597,108 859,403 41.52 8.39 30,300 96,850
BXH 12.1 12.1 12.1 0 0 0 0.00% - - 36,446 1.76 15.05 - -
C69 5 5 5 0 0 0 0.00% - - 50,000 2.42 6.36 - -
C92 7.5 7.9 7.9 7.9 7.9 +400 +5.33% 100 790 41,972 2.03 105.32 - -
CAG 117.8 117.8 117.8 0 0 0 0.00% - - 1,625,640 78.53 498.91 - -
CAN 34.9 34.9 34.9 0 0 0 0.00% - - 174,500 8.43 - - -
CAP 38.8 39.8 38.6 40.3 38.5 +1,000 +2.58% 23,920 936,430 189,452 9.15 5.37 - -
CDN 17.5 17.5 17.5 0 0 0 0.00% 20 360 1,732,500 83.70 11.70 - -
CEO 13.5 13.4 13.5 13.7 13.4 -100 -0.74% 1,125,566 15,253,545 2,069,013 99.95 9.47 - -
CET 3.2 3.5 3 3.5 3 +300 +9.38% 31,430 104,493 21,175 1.02 25.15 - -
CIA 18.2 18.5 18.2 18.5 18 +300 +1.65% 7,070 128,451 205,350 9.92 5.35 300 -
CJC 20.7 20.7 20.7 0 0 0 0.00% - - 82,800 4.00 409.62 - -
CKV 20.7 20.7 20.7 0 0 0 0.00% - - 83,048 4.01 17.23 - -
CLH 20.3 20.3 20.3 0 0 0 0.00% - - 203,000 9.81 6.51 - -
CLM 14 14 14 0 0 0 0.00% - - 154,000 7.44 10.64 - -
CMC 5.3 5.3 5.3 0 0 0 0.00% - - 24,174 1.17 - - -
CMI 1.1 1.1 1.2 1.2 1.1 0 0.00% 72,400 79,650 17,600 0.85 - - -
CMS 5.8 5.8 5.8 0 0 0 0.00% - - 99,760 4.82 71.10 - -
CPC 31.4 31.4 31.4 0 0 0 0.00% - - 128,158 6.19 9.51 - -
CSC 16.2 16.9 16.3 16.9 16.3 +700 +4.32% 22,000 367,230 338,000 16.33 1.38 - -
CT6 4.1 4.1 4.1 0 0 0 0.00% - - 25,034 1.21 - - -
CTA 0.5 0.5 0.5 0 0 0 0.00% - - 4,771 0.23 - - -
CTB 34.9 34.9 31.5 34.9 31.5 0 0.00% 500 17,110 300,140 14.50 10.50 400 -
CTC 4.4 4.4 4.4 0 0 0 0.00% - - 38,720 1.87 - - -
CTP 4.3 4.3 4.4 4.4 4.3 0 0.00% 3,400 14,640 52,030 2.51 6.51 - -
CTT 7.9 7.9 7.9 0 0 0 0.00% - - 37,109 1.79 5.31 - -
CTX 22.5 22.5 22.5 0 0 0 0.00% - - 592,961 28.65 2.38 - -
CVN 15.2 16.1 15.8 16.2 15.8 +900 +5.92% 10,100 161,710 132,825 6.42 4.94 - -
CX8 10.9 10.9 10.9 0 0 0 0.00% - - 24,072 1.16 19.07 - -
D11 14.9 14.9 14.9 0 0 0 0.00% - - 97,624 4.72 6.97 - -
DAD 17.5 17.3 17.5 17.5 17.3 -200 -1.14% 700 12,230 80,604 3.89 6.37 - 600
DAE 15.9 15.9 15.9 15.9 15.9 0 0.00% 2,900 46,110 23,829 1.15 5.17 - -
DBC 26.8 26.7 26.8 26.8 26.2 -100 -0.37% 7,300 192,080 2,211,253 106.82 6.16 - -
DBT 11.5 11.5 11.5 11.5 11.5 0 0.00% 1,000 11,500 141,617 6.84 7.01 - -
DC2 7.4 7.4 7.4 0 0 0 0.00% - - 18,648 0.90 - - -
DC4 11 11.9 9.9 11.9 9.9 +900 +8.18% 502 5,171 130,900 6.32 9.84 - -
DCS 0.9 0.9 0.9 0.9 0.8 0 0.00% 100,000 81,470 54,279 2.62 28.40 - -
DDG 19.9 19.6 19.8 20.1 19.5 -300 -1.51% 45,500 896,950 235,200 11.36 - - -
DGC 43.4 42.8 44.1 44.1 42.8 -600 -1.38% 98,630 4,257,580 4,613,966 222.90 5.66 500 -
DHP 10.4 10.4 10.4 0 0 0 0.00% - - 98,719 4.77 5.98 - -
DHT 40 40 39.9 40.4 38.6 0 0.00% 9,210 361,260 753,730 36.41 8.64 900 10
DID 3.1 3.1 3.1 0 0 0 0.00% - - 24,800 1.20 3.51 - -
DIH 31.4 31.4 31.4 0 0 0 0.00% - - 185,582 8.97 56.16 - -
DL1 35 35 35 0 0 0 0.00% - - 3,541,207 171.07 200.12 - -
DLR 9 9 9 0 0 0 0.00% - - 40,500 1.96 - - -
DNC 27.5 24.8 24.8 24.8 24.8 -2,700 -9.82% 100 2,480 101,936 4.92 5.84 - -
DNM 11 12.1 12.1 12.1 12.1 +1,100 +10.00% 100 1,210 52,969 2.56 12.51 100 -
DNP 13.8 13.8 15 15 13.8 0 0.00% 105,453 1,497,587 1,214,518 58.67 21.82 - -
DNY 3.5 3.2 3.2 3.2 3.2 -300 -8.57% 53,900 172,480 86,398 4.17 - - -
DP3 67.1 68.5 68 70 68 +1,400 +2.09% 10,524 730,116 465,800 22.50 5.70 - -
DPC 42.1 42.1 42.1 0 0 0 0.00% - - 94,189 4.55 44.35 - -
DPS 0.7 0.7 0.6 0.7 0.6 0 0.00% 142,700 96,650 21,760 1.05 - - -
DS3 3.8 3.8 3.8 3.9 3.7 0 0.00% 84,920 322,706 40,545 1.96 5.07 - -
DST 1.8 1.8 1.8 1.9 1.7 0 0.00% 280,400 500,150 57,994 2.80 5.21 - -
DTD 12 12.2 12 12.2 11.9 +200 +1.67% 102,400 1,241,610 268,400 12.97 7.69 - -
DXP 11.5 11.4 11.8 12 11.3 -100 -0.87% 7,200 83,490 296,252 14.31 8.81 1,000 -
DZM 2.2 2.2 2.2 0 0 0 0.00% - - 11,871 0.57 - - -
EBS 10.9 11 11 11.2 11 +100 +0.92% 3,900 43,380 109,621 5.30 9.02 - -
ECI 15.1 15.1 15.1 0 0 0 0.00% - - 26,576 1.28 7.86 - -
EID 14.5 14.5 14.5 0 0 0 0.00% 50 710 217,500 10.51 5.30 - -
FDT 49.4 49.4 49.4 0 0 0 0.00% - - 150,892 7.29 16.34 - -
FID 1.5 1.5 1.4 1.5 1.4 0 0.00% 28,200 39,740 35,310 1.71 199.30 - -
GDW 17 17 17 0 0 0 0.00% - - 161,500 7.80 - - -
GKM 15 14.9 15 15.1 14.9 -100 -0.67% 52,300 782,240 211,208 10.20 44.23 - -
GLT 47.5 47.5 47.5 0 0 0 0.00% - - 386,237 18.66 17.05 - -
GMX 24 24 24 0 0 0 0.00% - - 127,547 6.16 6.07 - -
HAD 22.8 22.7 21.3 22.7 21.3 -100 -0.44% 800 17,460 90,800 4.39 8.83 - -
HAT 36.7 36.7 36.7 0 0 0 0.00% - - 114,614 5.54 3.89 - -
HBE 9.1 9.1 9.1 0 0 0 0.00% - - 20,303 0.98 12.83 - -
HBS 2.4 2.4 2.4 0 0 0 0.00% - - 79,200 3.83 35.01 - -
HCC 14.2 14.2 14 14.2 14 0 0.00% 1,400 19,640 92,563 4.47 4.61 - -
HCT 23.4 23.4 23.4 0 0 0 0.00% - - 47,183 2.28 21.54 - -
HDA 9.7 9.6 9.8 9.8 9.6 -100 -1.03% 109,000 1,059,630 110,400 5.33 6.46 - -
HEV 11 11 11 0 0 0 0.00% - - 11,000 0.53 8.38 - -
HGM 40 40 40 40 40 0 0.00% 1,400 56,000 476,829 23.04 13.55 - 1,200
HHC 118.8 118.8 118.8 0 0 0 0.00% - - 1,951,290 94.27 46.37 - -
HHG 1.7 1.7 1.6 1.7 1.6 0 0.00% 70,744 120,250 59,324 2.87 38.60 - -
HHP 15.5 15.5 15.5 15.7 15.5 0 0.00% 46,400 720,000 155,000 7.49 - - -
HJS 20.8 20.9 20.9 20.9 20.9 +100 +0.48% 6,200 129,580 438,898 21.20 9.58 - -
HKB 0.9 0.9 0.9 0.9 0.8 0 0.00% 3,700 3,130 46,440 2.24 - - -
HKT 2.7 2.5 2.6 2.6 2.5 -200 -7.41% 5,200 13,020 15,338 0.74 152.07 - -
HLC 7.6 7.6 7.6 0 0 0 0.00% - - 193,156 9.33 3.07 - -
HLD 13.4 13.3 13.4 13.4 13.1 -100 -0.75% 8,100 108,180 266,000 12.85 3.70 - 5,700
HLY 17.5 17.5 17.5 0 0 0 0.00% - - 17,498 0.85 - - -
HMH 11.1 11.1 11.1 11.1 11.1 0 0.00% 840 9,324 143,284 6.92 12.78 800 -
HNM 3.1 3.2 3.2 3.3 3.1 +100 +3.23% 7,590 24,652 64,000 3.09 52.86 - -
HOM 3 3 3 3 3 0 0.00% 83,000 249,000 207,686 10.03 10.72 - 72,200
HPM 11.9 11.9 11.9 0 0 0 0.00% - - 45,220 2.18 10.91 - -
HST 6.2 6.2 6.2 0 0 0 0.00% - - 9,228 0.45 14.17 - -
HTC 29.2 29.5 29.8 31.8 29.5 +300 +1.03% 22,900 692,630 324,500 15.68 7.86 - -
HTP 4.8 4.8 4.8 0 0 0 0.00% - - 7,899 0.38 41.02 - -
HUT 3.6 3.6 3.6 3.7 3.5 0 0.00% 1,397,999 5,037,605 967,075 46.72 11.84 - 374,600
HVA 2 1.8 2 2 1.8 -200 -10.00% 133,020 243,090 10,170 0.49 1513.49 - -
HVT 50.5 51 51 51 51 +500 +0.99% 7,900 402,900 560,391 27.07 6.07 - -
ICG 10 9.2 9.9 9.9 9.2 -800 -8.00% 880 8,314 184,000 8.89 4.28 - -
IDJ 3 3 3 3 3 0 0.00% 600 1,800 97,800 4.72 1.96 - -
IDV 29.5 29.5 29.5 0 0 0 0.00% - - 428,498 20.70 6.77 - -
INC 7 7 7 0 0 0 0.00% - - 14,000 0.68 6.73 - -
INN 28.8 28.8 28.8 29 28.2 0 0.00% 5,500 157,500 497,664 24.04 4.95 100 900
ITQ 2.9 2.9 2.9 2.9 2.9 0 0.00% 243,600 706,440 69,146 3.34 10.01 - -
IVS 11.2 11.1 11.1 11.1 11.1 -100 -0.89% 500 5,550 377,400 18.23 591.73 - -
KDM 3.7 3.7 3.5 3.7 3.5 0 0.00% 1,100 3,870 26,270 1.27 11.37 - -
KHB 1 1 1 0 0 0 0.00% - - 29,075 1.40 - - -
KHS 11.5 11.2 11 11.5 11 -300 -2.61% 3,900 43,810 119,840 5.79 3.78 - -
KKC 8.8 9.6 9.6 9.6 8.9 +800 +9.09% 4,000 36,540 45,046 2.18 - 100 -
KLF 1.8 1.8 1.8 1.8 1.7 0 0.00% 236,840 424,902 297,635 14.38 24.83 - -
KMT 8.2 8.2 8.2 0 0 0 0.00% - - 80,742 3.90 9.80 - -
KSD 4.3 4.2 4.2 4.2 4.2 -100 -2.33% 200 840 50,400 2.43 17.79 - 200
KSK 0.3 0.3 0.3 0.3 0.2 0 0.00% 126,900 38,060 7,166 0.35 - - -
KSQ 1.1 1.1 1.1 1.1 1.1 0 0.00% 3,100 3,410 33,000 1.59 - - -
KST 17.4 17.4 17.4 0 0 0 0.00% - - 52,131 2.52 8.59 - -
KTS 20.1 20.1 20.1 0 0 0 0.00% - - 101,907 4.92 9.54 - -
KTT 2.7 2.7 2.7 0 0 0 0.00% - - 7,979 0.39 28.51 - -
KVC 1.2 1.2 1.2 1.2 1.2 0 0.00% 136,500 163,800 59,400 2.87 4.52 - -
L14 38 37.4 38 38.1 37.4 -600 -1.58% 43,956 1,648,916 560,962 27.10 5.82 - -
L18 10.2 10.2 10.2 0 0 0 0.00% - - 82,620 3.99 29.18 - -
L35 4.2 3.8 4 4 3.8 -400 -9.52% 12,000 46,600 12,408 0.60 10.28 - -
L43 3.3 3.3 3.3 0 0 0 0.00% - - 11,550 0.56 - - -
L61 11.8 11.8 11.8 0 0 0 0.00% - - 89,399 4.32 13.71 - -
L62 5.6 5.6 5.6 0 0 0 0.00% - - 46,470 2.24 36.11 - -
LAS 10 10 10 10 9.9 0 0.00% 22,300 222,150 1,128,564 54.52 9.02 - 6,200
LBE 10 10 10 0 0 0 0.00% - - 10,959 0.53 6.21 - -
LCD 6.9 6.9 6.9 0 0 0 0.00% - - 10,350 0.50 5.76 - -
LCS 2.9 2.7 2.7 2.7 2.7 -200 -6.90% 2,000 5,400 20,520 0.99 1.26 - -
LDP 28.7 28.7 28.7 0 0 0 0.00% - - 224,719 10.86 - - -
LHC 62 62 62 0 0 0 0.00% - - 223,200 10.78 6.70 - -
LIG 4.4 4.8 4.5 4.8 4.5 +400 +9.09% 138,187 655,979 205,124 9.91 18.53 - -
LM7 3.7 3.6 3.6 3.9 3.6 -100 -2.70% 3,200 12,420 18,000 0.87 - - -
LO5 3.8 3.8 3.8 0 0 0 0.00% - - 19,569 0.95 84.17 - -
LTC 3.1 3.1 3.1 0 0 0 0.00% - - 14,217 0.69 - - -
LUT 2.5 2.4 2.3 2.4 2.3 -100 -4.00% 1,700 3,940 35,904 1.73 36.02 - -
MAC 7.2 7.2 7.2 0 0 0 0.00% - - 109,006 5.27 6.83 - -
MAS 44.6 44.6 44.6 0 0 0 0.00% - - 190,339 9.20 15.52 - -
MBG 3.9 4.2 3.9 4.2 3.9 +300 +7.69% 344,706 1,425,294 175,728 8.49 7.85 - -
MBS 15 15.2 15 15.3 14.9 +200 +1.33% 83,940 1,264,500 1,856,178 89.67 10.33 100 -
MCC 13 13 13 0 0 0 0.00% - - 64,820 3.13 13.29 - -
MCF 11.1 11.1 11.1 0 0 0 0.00% - - 119,634 5.78 10.62 - -
MCO 1.7 1.6 1.6 1.6 1.6 -100 -5.88% 3,100 4,960 6,566 0.32 189.10 - -
MDC 5.5 5.7 5.7 5.7 5.7 +200 +3.64% 100 570 122,085 5.90 5.18 - -
MEC 2.6 2.6 2.6 0 0 0 0.00% - - 21,719 1.05 20.90 - -
MEL 8.7 8.7 8.7 0 0 0 0.00% - - 130,500 6.30 8.86 - -
MHL 6.1 6.4 6.4 6.4 6.4 +300 +4.92% 100 640 33,847 1.64 14.89 - -
MIM 13.3 13.3 13.3 0 0 0 0.00% - - 45,351 2.19 8.44 - -
MKV 14 14 14 0 0 0 0.00% - - 70,000 3.38 326.89 - -
MPT 4.1 4 4.2 4.4 3.9 -100 -2.44% 467,500 1,923,590 62,208 3.01 2.39 20,000 -
MSC 16 16 16 0 0 0 0.00% - - 360,000 17.39 - - -
MST 4.7 4.6 4.6 4.7 4.5 -100 -2.13% 206,000 946,370 94,382 4.56 11.37 - -
NAG 5.3 5.2 5.3 5.3 5.2 -100 -1.89% 2,400 12,710 77,218 3.73 7.08 - -
NAP 11.2 11.2 11.2 0 0 0 0.00% - - 240,993 11.64 14.80 - -
NBC 6.7 6.7 6.7 6.7 6.7 0 0.00% 11,758 78,767 247,894 11.98 3.55 - 58
NBP 13.2 13.2 13.2 0 0 0 0.00% - - 169,825 8.20 4.52 - -
NBW 17.1 17.1 17.1 0 0 0 0.00% - - 186,390 9.00 16.39 - -
NDF 1.4 1.4 1.4 0 0 0 0.00% - - 10,995 0.53 - - -
NDN 12.5 12.2 12.5 12.5 12.2 -300 -2.40% 83,510 1,025,181 542,075 26.19 5.76 - 4,900
NDX 15.1 15 15.1 15.1 14.7 -100 -0.66% 10,400 154,340 85,313 4.12 5.32 - -
NET 28 27.8 27.8 27.8 27.8 -200 -0.71% 1,200 33,360 622,675 30.08 11.09 1,200 -
NFC 4.6 4.6 4.6 0 0 0 0.00% - - 72,364 3.50 3.57 - -
NGC 10.2 10.2 10.2 0 0 0 0.00% - - 23,459 1.13 14.31 - -
NHA 7.6 7.5 7.5 7.6 7.5 -100 -1.32% 13,520 101,404 112,886 5.45 3.94 300 -
NHC 33 33 33 0 0 0 0.00% - - 100,371 4.85 8.38 - -
NHP 0.6 0.6 0.7 0.7 0.6 +100 +16.67% 99,200 68,630 19,304 0.93 - - -
NRC 35.1 34.6 35.1 35.2 34 -500 -1.42% 24,000 830,940 415,200 20.06 5.99 - -
NSH 3.2 3.2 3.2 3.3 3.2 0 0.00% 16,912 54,148 66,219 3.20 225.33 - -
NST 19.9 19.9 19.9 0 0 0 0.00% - - 222,920 10.77 15.53 - -
NTP 39.7 39 39.7 39.7 38.9 -700 -1.76% 157,230 6,132,531 3,480,372 168.13 10.69 - 155,300
NVB 8.7 8.6 8.6 8.7 8.5 -100 -1.15% 2,177,300 18,595,410 2,559,958 123.67 65.98 - -
OCH 5 5.4 5.4 5.4 5.4 +400 +8.00% 1,500 8,100 1,080,000 52.17 23.73 - -
ONE 4.3 4.2 4.2 4.2 4.2 -100 -2.33% 300 1,260 33,433 1.62 6 - -
ORS 3 3 3 0 0 0 0.00% - - 72,000 3.48 - - -
PBP 15.8 15.8 15.8 0 0 0 0.00% - - 72,222 3.49 7 - -
PCE 9.6 10 8.7 10 8.7 +400 +4.17% 600 5,870 100,000 4.83 7.20 - 100
PCG 18.1 18.1 18.1 0 0 0 0.00% - - 341,547 16.50 - - -
PCN 8.4 8.4 8.4 0 0 0 0.00% - - 32,966 1.59 - - -
PCT 8.6 8.6 8.6 0 0 0 0.00% - - 197,800 9.56 - - -
PDB 10.4 10.4 10.4 10.4 10.4 0 0.00% 8,700 90,480 92,664 4.48 5.11 - -
PDC 5 5 5 0 0 0 0.00% - - 75,000 3.62 - - -
PEN 7.2 7.2 7.2 0 0 0 0.00% - - 36,000 1.74 10.83 - -
PGS 35 35 34.6 35 34.6 0 0.00% 29,057 1,011,256 1,749,958 84.54 15.50 - -
PGT 3.8 3.8 3.8 0 0 0 0.00% - - 33,659 1.63 - - -
PHP 11 11 11 11 11 0 0.00% 1,500 16,500 3,596,560 173.75 9.78 - -
PIC 12.6 12.6 12.6 0 0 0 0.00% 4 50 381,919 18.45 13.22 - -
PJC 47.7 47.7 47.7 0 0 0 0.00% - - 279,596 13.51 12.56 - -
PLC 16.2 16.1 16.1 16.1 16.1 -100 -0.62% 100 1,610 1,300,841 62.84 8.56 - -
PMB 7.9 7.9 7.9 0 0 0 0.00% - - 94,800 4.58 6.63 - -
PMC 58.9 58.9 57 58.9 56.9 0 0.00% 1,000 57,150 549,689 26.56 7.46 500 900
PMP 15.2 15.2 15.2 0 0 0 0.00% - - 63,840 3.08 7.39 - -
PMS 13.8 13.8 13.8 13.8 13.8 0 0.00% 2,200 30,360 99,384 4.80 7.62 - -
POT 16 16 16 0 0 0 0.00% - - 310,880 15.02 9.53 - -
PPE 10.5 10.5 10.5 0 0 0 0.00% - - 21,000 1.01 22.37 - -
PPP 9.7 9.7 9.7 0 0 0 0.00% - - 77,600 3.75 9.49 - -
PPS 7.4 7.4 7.4 7.4 7.4 0 0.00% 19,900 147,260 111,000 5.36 6.66 18,800 -
PPY 18.9 18.9 18.9 0 0 0 0.00% - - 155,736 7.52 7.87 - -
PRC 12.8 12.8 12.8 0 0 0 0.00% - - 15,360 0.74 32.80 - -
PSC 13.5 13.5 13.5 0 0 0 0.00% - - 97,200 4.70 6.46 - -
PSD 14 14.2 14 14.2 14 +200 +1.43% 30,800 411,692 362,336 17.50 5.08 - -
PSE 7.4 7.9 7.9 7.9 7.9 +500 +6.76% 100 790 98,750 4.77 8.46 - -
PSI 3.5 3.5 3.5 0 0 0 0.00% 20 64 209,445 10.12 39.33 - -
PSW 7.5 7.6 6.8 7.6 6.8 +100 +1.33% 1,100 8,280 129,200 6.24 11.60 - 100
PTD 17.5 17.5 17.5 0 0 0 0.00% - - 56,000 2.71 - - -
PTI 16.2 16.2 16.2 16.2 16.2 0 0.00% 317 5,137 1,302,410 62.92 10.70 - 200
PTS 5.4 5.4 5.4 0 0 0 0.00% - - 30,067 1.45 5.88 - -
PV2 3.1 3.1 3.1 0 0 0 0.00% - - 114,293 5.52 7.17 - -
PVB 16.9 16.7 16.9 17 16.6 -200 -1.18% 210,500 3,551,242 360,720 17.43 15.81 - -
PVC 6.7 6.7 6.7 6.7 6.4 0 0.00% 49,555 326,091 335,000 16.18 61.63 6,200 -
PVE 4 4 3.7 4.2 3.7 0 0.00% 10,604 40,946 100,000 4.83 6.38 - -
PVG 8.3 8.2 8.2 8.3 8.1 -100 -1.20% 8,500 69,830 227,303 10.98 19.08 - -
PVI 33 33.2 32.5 33.2 32.5 +200 +0.61% 28,910 942,907 7,672,818 370.67 13.70 - -
PVL 1.7 1.8 1.7 1.8 1.7 +100 +5.88% 23,310 40,807 90,000 4.35 3.60 - -
PVS 19.4 19.4 19.5 19.8 19.4 0 0.00% 3,623,204 70,969,873 9,272,546 447.95 8.40 1,000,800 1,819
PVV 0.6 0.6 0.6 0.6 0.5 0 0.00% 88,700 53,190 18,000 0.87 - - -
PVX 0.9 1 1 1 0.9 +100 +11.11% 311,720 295,228 399,997 19.32 - - -
QHD 17.3 16 16 16 16 -1,300 -7.51% 100 1,600 88,395 4.27 137.38 - -
QNC 3.9 3.9 3.9 0 0 0 0.00% - - 144,741 6.99 - - -
QST 10.6 10.6 10.6 0 0 0 0.00% - - 17,172 0.83 5.50 - -
QTC 19 19 19 0 0 0 0.00% - - 51,300 2.48 6 - -
RCL 24 24 24 0 0 0 0.00% - - 181,425 8.76 16.47 - -
S55 25.5 25 25 25.2 23 -500 -1.96% 42,400 1,050,220 250,000 12.08 4.25 - -
S74 5.1 5.1 5.1 0 0 0 0.00% - - 33,048 1.60 231.02 - -
S99 7.3 7.7 7.4 7.7 7.4 +400 +5.48% 7,021 53,065 314,088 15.17 6.26 - -
SAF 53.2 53.2 53.2 53.2 53.2 0 0.00% 2,956 157,259 421,246 20.35 10.46 - -
SCI 7.9 7.2 7.2 7.2 7.2 -700 -8.86% 200 1,440 79,200 3.83 3.93 - -
SCJ 5 5 5 0 0 0 0.00% 2,500,000 11,250,000 189,195 9.14 2.05 - -
SCL 3.6 3.6 3.6 0 0 0 0.00% - - 50,004 2.42 - - -
SD2 6.1 5.6 5.6 6.7 5.6 -500 -8.20% 500 2,920 80,772 3.90 47.56 - -
SD4 7.1 7.1 7.1 0 0 0 0.00% - - 73,130 3.53 4.65 - -
SD5 5.9 6 6.2 6.2 6 +100 +1.69% 17,500 105,050 155,999 7.54 9.32 100 -
SD6 4 3.9 3.9 3.9 3.9 -100 -2.50% 200 780 135,609 6.55 14.32 - -
SD9 6.5 6.4 6.5 6.5 6.4 -100 -1.54% 53,100 342,340 219,098 10.58 7.68 - -
SDA 5.6 5.6 5.6 0 0 0 0.00% - - 146,754 7.09 - - -
SDC 15 15 15 0 0 0 0.00% - - 39,145 1.89 10.82 - -
SDD 1.6 1.7 1.6 1.7 1.5 +100 +6.25% 340,432 513,878 27,212 1.31 - - -
SDE 1.5 1.5 1.5 0 0 0 0.00% - - 2,627 0.13 - - -
SDG 23 23 23 23 23 0 0.00% 800 18,400 156,400 7.56 3.81 - 500
SDN 37.6 37.6 37.6 0 0 0 0.00% - - 57,085 2.76 7.54 - -
SDP 1.6 1.6 1.6 0 0 0 0.00% - - 17,783 0.86 - - -
SDT 4.5 4.5 4.5 0 0 0 0.00% - - 192,295 9.29 13.11 - -
SDU 9.9 9 9 9 9 -900 -9.09% 200 1,800 180,000 8.70 333.36 - -
SEB 31 31 31 31 31 0 0.00% 300 9,300 991,999 47.92 6.33 - -
SED 16.7 16.5 16.4 16.7 16.4 -200 -1.20% 400 6,630 165,000 7.97 4.48 - -
SFN 34 34 34 0 0 0 0.00% - - 97,381 4.70 17.31 - -
SGC 87 93 95.5 95.5 93 +6,000 +6.90% 267 25,081 664,725 32.11 27.18 - -
SGD 9.4 9.4 9.4 0 0 0 0.00% - - 38,004 1.84 6.87 - -
SGH 68 68 68 0 0 0 0.00% - - 840,759 40.62 43.81 - -
SGO 0.8 0.8 0.8 0 0 0 0.00% - - 16,000 0.77 - - -
SHB 7.9 7.7 7.9 7.9 7.7 -200 -2.53% 6,972,192 54,248,360 9,264,023 447.54 5.98 25,000 -
SHE 16.2 16.9 17 17 16.6 +700 +4.32% 4,400 73,540 84,500 4.08 - 100 -
SHN 9.7 9.5 9.5 9.5 9.5 -200 -2.06% 300 2,850 1,172,642 56.65 39.37 - -
SHS 11.1 11.1 11.1 11.3 10.9 0 0.00% 485,690 5,360,827 1,169,892 56.52 3.20 2,400 2,500
SIC 12.8 13.5 13.5 13.5 13.5 +700 +5.47% 100 1,350 269,993 13.04 5.78 - -
SJ1 19 20 17.1 20 17.1 +1,000 +5.26% 600 11,320 398,121 19.23 14.70 - -
SJC 2.4 2.6 2.4 2.6 2.4 +200 +8.33% 920 2,246 18,030 0.87 193.50 - -
SJE 25.5 25.5 25.5 0 0 0 0.00% - - 294,604 14.23 9.82 - -
SLS 44.6 46.4 44.6 46.4 44.6 +1,800 +4.04% 976 43,938 454,346 21.95 4.46 - -
SMN 10 10 10 0 0 0 0.00% - - 44,050 2.13 4.55 - -
SMT 24.9 24.9 24.9 0 0 0 0.00% - - 136,139 6.58 10.80 - -
SPI 0.7 0.7 0.7 0.8 0.6 0 0.00% 284,700 199,300 11,771 0.57 - - -
SPP 4 4 4 4.1 4 0 0.00% 27,900 111,630 100,480 4.85 3.45 - -
SRA 17.3 19 18 19 17.8 +1,700 +9.83% 164,801 3,122,869 38,000 1.84 0.34 - -
SSM 5.7 5.7 5.7 0 0 0 0.00% - - 28,201 1.36 - - -
STC 19.5 17.6 17.6 17.6 17.6 -1,900 -9.74% 100 1,760 99,713 4.82 6.68 - -
STP 7.2 7.2 7.2 7.2 7.2 0 0.00% 2,000 14,400 57,759 2.79 10.91 - -
SVN 1.1 1.1 1.1 0 0 0 0.00% - - 23,100 1.12 36987.76 - -
TA9 8.2 8.2 8.2 0 0 0 0.00% 10 82 101,842 4.92 4.33 - -
TBX 9 9 9 0 0 0 0.00% - - 13,593 0.66 16.96 - -
TC6 6 5.8 5.8 5.8 5.7 -200 -3.33% 21,041 121,394 188,477 9.11 8.10 - -
TCS 7.1 7.1 7.1 7.1 7.1 0 0.00% 20,700 146,970 190,612 9.21 3.53 - -
TDN 6.2 6.2 6.2 6.2 6 0 0.00% 56,800 343,110 182,522 8.82 3.51 - -
TDT 11.9 11.7 12 12 11.7 -200 -1.68% 30,400 360,870 93,776 4.53 - - -
TET 31.5 31.5 31.5 0 0 0 0.00% - - 179,643 8.68 9.60 - -
TFC 8 8 8 0 0 0 0.00% - - 134,640 6.50 18.40 - -
THB 8.8 8.8 8.8 8.8 8.8 0 0.00% 122,000 1,073,600 100,536 4.86 33.89 - 122,000
THS 12.4 12.4 12.4 0 0 0 0.00% - - 33,480 1.62 4.65 - -
THT 9 9.1 9 9.1 9 +100 +1.11% 13,450 121,120 223,578 10.80 2.75 - -
TIG 2.2 2.3 2.3 2.4 2.3 +100 +4.55% 494,436 1,137,467 190,096 9.18 3.10 - -
TJC 7 7.7 7.7 7.7 7.7 +700 +10.00% 100 770 66,220 3.20 49.07 - -
TKC 30 30.2 30.2 30.2 30.2 +200 +0.67% 100 3,020 324,113 15.66 17.58 - -
TKU 10.4 10.4 10.4 0 0 0 0.00% - - 312,370 15.09 5.22 - -
TMB 8 8 8 0 0 0 0.00% - - 80,000 3.86 4.19 - -
TMC 14 14.1 14.1 14.1 14.1 +100 +0.71% 100 1,410 174,840 8.45 6.14 - -
TMX 9.3 9.3 9.3 9.3 9.3 0 0.00% 4,100 38,130 55,800 2.70 3.25 3,800 -
TNG 19 18.8 19 19.1 18.6 -200 -1.05% 768,536 14,474,830 927,595 44.81 4.77 - -
TPH 10.4 10.4 10.4 0 0 0 0.00% - - 19,730 0.95 13.89 - -
TPP 12.3 12.3 12.3 0 0 0 0.00% - - 175,126 8.46 22.07 - -
TSB 8.3 8.3 8.3 0 0 0 0.00% - - 55,987 2.70 36.23 - -
TST 7.2 7.4 7.9 7.9 6.8 +200 +2.78% 1,000 6,970 35,520 1.72 12.76 200 200
TTC 14.6 14.6 14.6 0 0 0 0.00% - - 86,732 4.19 5.75 - -
TTH 5.5 5.4 5.5 5.5 5.3 -100 -1.82% 279,100 1,496,430 161,460 7.80 2.64 - -
TTL 12.4 12.4 12.4 0 0 0 0.00% - - 518,986 25.07 - - -
TTT 53 53 53 0 0 0 0.00% - - 242,221 11.70 6.72 - -
TTZ 9.8 9.9 9.7 9.9 9.6 +100 +1.02% 20,900 205,170 74,947 3.62 64.61 - -
TV2 123.2 122.8 123 123.5 122.6 -400 -0.32% 9,431 1,160,404 1,512,056 73.05 5.85 - -
TV3 37.2 37.2 37.2 0 0 0 0.00% - - 307,870 14.87 20.61 - -
TV4 17.8 17.8 17.8 0 0 0 0.00% - - 280,710 13.56 11.02 - -
TVC 13.3 13.2 13.3 13.3 13 -100 -0.75% 309,400 4,078,890 528,219 25.52 27.87 - -
TVD 6.2 6.2 6.2 0 0 0 0.00% - - 278,770 13.47 4.23 - -
TXM 8.7 8.5 7.9 8.5 7.9 -200 -2.30% 300 2,430 59,500 2.87 166.12 100 -
UNI 8.2 8.5 8.2 8.5 8.1 +300 +3.66% 2,001 16,478 130,186 6.29 5721.24 - -
V12 11.5 11.5 11.5 0 0 0 0.00% - - 66,907 3.23 7.76 - -
V21 10.6 10.6 10.6 0 0 0 0.00% - - 127,198 6.14 5773.95 - -
VAT 1.9 1.9 1.9 1.9 1.8 0 0.00% 12,000 22,780 8,635 0.42 12.29 - -
VBC 19.4 19.4 19.4 19.4 19.4 0 0.00% 200 3,880 145,499 7.03 5.22 - -
VC1 15.6 17.1 14.1 17.1 14.1 +1,500 +9.62% 300 4,530 205,200 9.91 11.84 - -
VC2 15 13.5 13.5 13.5 13.5 -1,500 -10.00% 2,500 33,750 202,500 9.78 9.81 - -
VC3 23 22.7 22.9 23 22.6 -300 -1.30% 205,100 4,673,210 644,214 31.12 30.45 - -
VC6 8 8 8 0 0 0 0.00% - - 64,000 3.09 8.18 - -
VC7 9.3 9.3 9.3 0 0 0 0.00% - - 102,297 4.94 5.66 - -
VC9 13.7 14 14 14.3 14 +300 +2.19% 70,000 998,800 163,733 7.91 19.87 - -
VCC 11.2 11 11.2 11.2 11 -200 -1.79% 4,900 54,320 132,000 6.38 - - -
VCG 25 25.1 25 25.3 24.7 +100 +0.40% 2,049,554 51,353,735 11,086,938 535.60 22.29 - -
VCM 20 20 20 0 0 0 0.00% - - 60,000 2.90 8.16 - -
VCR 4.9 5 5 5 4.9 +100 +2.04% 24,300 121,180 176,200 8.51 - - -
VCS 64.5 64.5 64.5 65.4 64 0 0.00% 154,278 10,004,344 10,113,600 488.58 7.99 100 -
VDL 26.1 26.1 26.1 0 0 0 0.00% - - 382,552 18.48 20.38 - -
VE1 8.8 9.3 8.6 9.3 8 +500 +5.68% 5,300 44,030 55,161 2.66 - - 4,000
VE2 11.9 11.9 11.9 0 0 0 0.00% - - 24,967 1.21 118.78 - -
VE3 9.7 9.7 9.7 0 0 0 0.00% - - 12,801 0.62 42.34 - -
VE4 5.2 5.2 5.2 0 0 0 0.00% - - 5,346 0.26 9.02 - -
VE8 9.1 9.1 9.1 0 0 0 0.00% - - 16,380 0.79 - - -
VE9 3 3.2 2.9 3.3 2.9 +200 +6.67% 72,410 222,370 40,076 1.94 482.34 - 35,900
VGC 20 20.3 20.2 20.6 20 +300 +1.50% 1,347,790 27,406,846 9,101,505 439.69 15.94 - 50
VGP 21.3 21.3 21.3 0 0 0 0.00% 23 442 166,692 8.05 31.93 - -
VGS 11.9 12 11.7 12.1 11.7 +100 +0.84% 278,500 3,427,890 451,197 21.80 10.09 100 1,400
VHE 29.2 29.7 28.5 29.7 28.5 +500 +1.71% 12,100 350,250 26,136 1.26 - - -
VHL 26.8 26.8 26.8 26.8 26.8 0 0.00% 6,000 160,800 670,000 32.37 4.61 - -
VIE 20.5 20.5 20.5 0 0 0 0.00% - - 32,006 1.55 38.16 - -
VIG 1 1 1.1 1.1 1 0 0.00% 56,600 57,240 34,133 1.65 16.39 - -
VIT 13.6 13.6 13.6 0 0 0 0.00% - - 265,195 12.81 6.03 - -
VIX 8.6 8.7 8.6 8.7 8.5 +100 +1.16% 12,380 105,881 704,392 34.03 3.10 - -
VKC 5.3 5.4 5.3 5.4 5.3 +100 +1.89% 130,900 696,170 108,000 5.22 16.92 - 30,000
VLA 12.5 12.5 12.5 0 0 0 0.00% - - 13,500 0.65 12.29 - -
VMC 19.3 19.1 19.3 20 18.9 -200 -1.04% 10,460 203,750 382,000 18.45 2.96 100 -
VMI 0.9 0.9 0.9 0.9 0.9 0 0.00% 21,000 18,900 9,855 0.48 - - -
VMS 5 5 5 0 0 0 0.00% - - 45,000 2.17 8.61 - -
VNC 41.8 42 41.8 42 41.8 +200 +0.48% 200 8,380 440,982 21.30 12.99 200 -
VNF 21.1 21.1 21.1 0 0 0 0.00% - - 176,422 8.52 4.09 - -
VNR 20.3 20.1 20.1 20.1 20.1 -200 -0.99% 1,300 26,130 2,634,626 127.28 8.97 - -
VNT 27.8 30.5 30.5 30.5 27.9 +2,700 +9.71% 26,651 810,028 362,755 17.52 8.96 - -
VSA 17.2 18.5 18.4 18.5 18.4 +1,300 +7.56% 7,948 147,018 260,785 12.60 4.44 100 6,600
VSM 11.9 11.9 11.9 0 0 0 0.00% - - 36,295 1.75 5.39 - -
VTC 8.3 8.3 8.3 0 0 0 0.00% - - 37,592 1.82 2.90 - -
VTH 9.5 9.5 9.5 0 0 0 0.00% - - 47,500 2.29 - - -
VTJ 3.9 3.9 3.9 3.9 3.9 0 0.00% 500 1,950 44,460 2.15 - - -
VTL 30 30 30 0 0 0 0.00% - - 151,800 7.33 6.96 - -
VTS 19.1 19.1 19.1 0 0 0 0.00% 3 57 38,200 1.85 577.36 - -
VTV 10.2 10.2 10.2 0 0 0 0.00% - - 318,238 15.37 10.20 - -
VXB 13.2 13.2 13.2 0 0 0 0.00% - - 53,447 2.58 19.36 - -
WCS 129.1 133.5 132 133.5 132 +4,400 +3.41% 220 29,210 333,750 16.12 4.85 - -
WSS 2.8 2.8 2.8 2.8 2.8 0 0.00% 4,100 11,480 140,840 6.80 3.55 - -
X20 10.8 9.9 9.9 9.9 9.9 -900 -8.33% 100 990 170,775 8.25 10.84 - -
合計 193,721,618 9,358.53 1,123,200 924,987

※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)。