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

2018/08/17 15:00VNT(ベトナムタイム)
HNX インデックス
(10分ディレイ表示)
108.02
+0.10/+0.09%
売買高 31,554,126 株
(前日比 -25.81%)
売買高(相対取引を含む) 32,792,716 株
(前日比 -22.95%)
値上がり銘柄数 78
値下がり銘柄数 67
変わらず銘柄数 233
総銘柄数 378
売買代金 441,394 百万VND
(前日比 -33.36%)
売買代金(相対取引を含む) 468,689 百万VND
(前日比 -29.26%)
HNX30 191.59 -0.36 -0.19%
LARGE 164.58 +0.14 +0.08%
MID/SMALL 157.97 +0.22 +0.14%
VNX Allshare 1,357.07 +-0.08 +0.01%
前日終値 107.92 (08/16) 
始値 107.92
高値 109.31
安値 107.92
年初来高値 138.02 (04/06) 
年初来安値 (06/02) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 951,300 862,698 88,602
金額 (百万VND) 16,996 12,168 4,829
産業トレンド
-0.20 +0.01 +0.16 -0.04 +0.70 -0.29
-0.57 +0.10 +0.87 +0.25 +0.88 - -
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(2018/08/17 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 31.2 30.2 31.2 32 28.1 -1,000 -3.21% 577,000 16,759,560 377,500 18.06 21.86 3,400 3,300
ACB 36.8 36.8 36.8 37.6 36.8 0 0.00% 3,199,702 119,021,851 39,909,284 1,909.54 10.36 - -
ACM 0.8 0.8 0.8 0.9 0.8 +100 +12.50% 89,510 77,368 45,900 2.20 - - -
ADC 18.5 18.5 18.5 18.5 18.5 0 0.00% 100 1,850 56,610 2.71 5.94 - -
ALT 13.8 13.8 13.8 0 0 0 0.00% - - 79,167 3.79 12.01 - -
ALV 3.4 3.4 3.3 3.4 3.3 0 0.00% 3,300 10,920 19,237 0.92 3.03 - -
AMC 19.6 19.6 19.6 0 0 0 0.00% - - 55,860 2.67 4.94 - -
AME 12.6 12.9 12.9 12.9 12.9 +300 +2.38% 100 1,290 154,800 7.41 12.84 - -
AMV 16 16.1 16 16.1 16 +100 +0.63% 331,400 5,302,950 436,564 20.89 6.58 - -
API 26.8 28.5 24.3 28.5 24.3 +1,700 +6.34% 500 13,830 1,008,900 48.27 13.05 300 -
APP 9 8.1 8.1 8.1 8.1 -900 -10.00% 100 810 35,734 1.71 84.63 - 100
APS 3.1 3 3 3.1 3 -100 -3.23% 24,000 72,070 117,000 5.60 - - -
ARM 59 59 59 0 0 0 0.00% - - 152,972 7.32 19.22 - -
ASA 1 1 0.9 0.9 0.9 -100 -10.00% 32,300 29,070 9,000 0.43 17.16 - -
ATS 38.1 38.5 38.1 38.5 38.1 +400 +1.05% 6,200 237,230 134,750 6.45 58.88 - -
B82 0.9 1 0.9 1 0.9 +100 +11.11% 31,500 29,350 5,000 0.24 7.18 - -
BAX 22.3 22.3 22.3 0 0 0 0.00% - - 182,860 8.75 7.16 - -
BBS 13.2 13.2 13.2 0 0 0 0.00% - - 79,200 3.79 35.19 - -
BCC 6.3 6.3 6.3 6.3 6.3 0 0.00% 20,645 130,064 693,063 33.16 18.99 - -
BDB 5.2 5.2 5.2 0 0 0 0.00% - - 5,858 0.28 7.46 - -
BED 41.5 42.5 42.5 42.5 42.5 +1,000 +2.41% 100 4,250 127,500 6.10 16.83 - -
BII 0.8 0.8 0.9 0.9 0.8 +100 +12.50% 163,100 131,820 51,912 2.48 19.61 - 64,400
BKC 8.5 8.5 8.5 0 0 0 0.00% - - 99,771 4.77 10.69 - -
BLF 2.7 2.8 2.8 2.8 2.8 +100 +3.70% 1,500 4,200 29,400 1.41 41.29 - -
BPC 18.9 18.9 18.9 0 0 0 0.00% - - 71,820 3.44 6.26 - -
BSC 14.2 14.2 14.2 0 0 0 0.00% - - 44,741 2.14 57.59 - -
BST 23 23 23 0 0 0 0.00% - - 25,300 1.21 17.42 - -
BTS 4.5 4.5 4.5 0 0 0 0.00% - - 539,828 25.83 38.45 - -
BTW 13.2 13.2 13.2 0 0 0 0.00% - - 123,552 5.91 - - -
BVS 16.6 16.6 16.5 16.6 16 0 0.00% 12,500 205,590 1,198,831 57.36 10.30 7,500 5,500
BXH 10.3 10.3 10.3 0 0 0 0.00% - - 31,024 1.48 67.20 - -
C69 4.7 4.7 4.5 4.7 4.5 0 0.00% 400 1,820 23,500 1.12 4.51 - -
C92 6.2 6.2 6.2 0 0 0 0.00% - - 32,940 1.58 55.56 - -
CAG 107.1 107.1 107.1 0 0 0 0.00% - - 1,477,980 70.72 443.89 - -
CAN 26 26 26 0 0 0 0.00% - - 130,000 6.22 - - -
CAP 40.7 40.3 41 41 39.8 -400 -0.98% 4,564 183,702 191,832 9.18 5.39 500 -
CDN 15.5 15.5 15.5 0 0 0 0.00% - - 1,534,500 73.42 9.31 - -
CEO 12.8 12.7 12.9 12.9 12.7 -100 -0.78% 329,703 4,204,035 1,960,931 93.82 9.57 9,000 1,000
CET 3.6 3.3 3.3 3.3 3.3 -300 -8.33% 800 2,640 19,965 0.96 - - -
CIA 31 31 30 31 29.4 0 0.00% 436,846 14,748,794 297,599 14.24 4.81 - -
CJC 21.2 21.2 21.2 0 0 0 0.00% - - 84,800 4.06 38.26 - -
CKV 13.4 14.7 14.7 14.7 14.7 +1,300 +9.70% 500 7,350 58,976 2.82 10.84 500 500
CLH 15.7 15.7 15.7 0 0 0 0.00% - - 157,000 7.51 5.25 - -
CLM 16.3 16.3 16.3 0 0 0 0.00% - - 179,300 8.58 12.57 - -
CMC 5.2 5.2 5.2 0 0 0 0.00% - - 23,717 1.13 - - -
CMI 0.9 1 0.9 1 0.9 +100 +11.11% 87,900 81,870 16,000 0.77 - - -
CMS 3.7 3.7 3.7 3.7 3.7 0 0.00% 12,100 44,770 63,640 3.04 - - -
CPC 36 36 36 0 0 0 0.00% - - 146,932 7.03 12.03 - -
CSC 21.1 21.3 20.5 21.3 20.5 +200 +0.95% 5,900 123,750 213,000 10.19 1.44 - -
CT6 5 5 5 0 0 0 0.00% - - 30,529 1.46 - - -
CTA 0.5 0.5 0.5 0 0 0 0.00% - - 4,771 0.23 - - -
CTB 31 31 31 31 31 0 0.00% 1,000 31,000 266,600 12.76 15.31 1,000 -
CTC 4.2 4.2 4.2 0 0 0 0.00% - - 36,960 1.77 53.93 - -
CTP 4.5 4.3 4.3 4.3 4.1 -200 -4.44% 35,200 145,300 47,300 2.26 - - -
CTT 11.1 11.1 11.1 0 0 0 0.00% - - 52,141 2.49 7.33 - -
CTX 29 29 29 0 0 0 0.00% - - 764,260 36.57 3.24 - -
CVN 4 3.7 4 4.1 3.7 -300 -7.50% 31,500 120,050 30,525 1.46 11.70 - -
CX8 9.5 9.5 9.5 0 0 0 0.00% - - 19,258 0.92 30.99 - -
D11 13.7 13.7 13.7 0 0 0 0.00% - - 89,762 4.29 60.28 - -
DAD 16.7 16.7 16.7 0 0 0 0.00% - - 77,809 3.72 7.90 - -
DAE 16.4 16.4 16.4 0 0 0 0.00% - - 24,578 1.18 5.09 - -
DBC 24 25.5 24 25.5 24 +1,500 +6.25% 146,789 3,652,202 2,111,871 101.05 6.36 200 95,700
DBT 13 12.7 13 13 12.7 -300 -2.31% 300 3,840 156,394 7.48 6.69 - -
DC2 9 9 9 0 0 0 0.00% - - 22,680 1.09 6.93 - -
DC4 11.4 11.4 11.4 0 0 0 0.00% - - 114,000 5.45 8.96 - -
DCS 1 1 1 1.1 1 0 0.00% 122,060 122,073 60,310 2.89 9.28 - -
DGC 38 38 38 38.2 37.7 0 0.00% 36,200 1,374,650 1,900,304 90.92 10.53 - -
DGL 37.4 37.2 37.4 37.9 37 -200 -0.53% 129,300 4,847,830 3,712,006 177.61 5.92 600 23,400
DHP 11.3 11.3 11.3 0 0 0 0.00% - - 107,262 5.13 9.36 - -
DHT 37.1 37.1 37.1 37.5 37.1 0 0.00% 1,400 51,980 699,085 33.45 6.28 - -
DID 3.9 3.9 3.9 0 0 0 0.00% - - 31,200 1.49 13.31 - -
DIH 17 17 17 0 0 0 0.00% - - 49,559 2.37 30.90 - -
DL1 37 37.5 37 37.5 37 +500 +1.35% 119,400 4,418,250 3,794,151 181.54 122.09 - -
DLR 10.5 10.5 10.5 0 0 0 0.00% - - 47,250 2.26 - - -
DNC 31.5 31.5 31.5 0 0 0 0.00% - - 99,600 4.77 7.33 - -
DNM 14.1 12.8 12.7 12.8 12.7 -1,300 -9.22% 1,900 24,180 56,033 2.68 8.53 600 -
DNP 14.2 14.4 14.2 14.4 14.2 +200 +1.41% 180,200 2,576,860 864,133 41.35 13.92 - 100
DNY 6.2 6.2 6.2 0 0 0 0.00% - - 167,397 8.01 4.42 - -
DP3 83 83 81.5 83 81.5 0 0.00% 1,700 138,750 564,400 27.00 7.72 - -
DPC 16.2 16.2 16.2 0 0 0 0.00% - - 36,244 1.73 8.33 - -
DPS 0.9 0.9 0.9 0.9 0.8 0 0.00% 53,764 45,271 27,977 1.34 - - 30,764
DS3 3.8 4 3.9 4 3.8 +200 +5.26% 52,200 203,940 42,679 2.04 4.08 - -
DST 2.1 2.1 2.1 2.2 2.1 0 0.00% 343,400 722,010 67,660 3.24 2.66 - -
DTD 13.5 13.5 13.4 13.6 13 0 0.00% 164,800 2,185,590 270,000 12.92 20.66 - -
DXP 11.8 11.8 11.6 11.8 11.5 0 0.00% 300 3,490 306,647 14.67 13.13 100 -
DZM 2.5 2.5 2.5 0 0 0 0.00% - - 13,490 0.65 - - -
EBS 9.5 9.5 9.5 9.5 9.5 0 0.00% 300 2,850 94,673 4.53 7.83 - -
ECI 13.4 13.4 13.4 0 0 0 0.00% - - 23,584 1.13 8.21 - -
EID 13.1 13.1 13.1 0 0 0 0.00% - - 196,500 9.40 5.20 - -
FDT 45.9 45.9 45.9 0 0 0 0.00% - - 140,202 6.71 13.57 - -
FID 1.6 1.7 1.5 1.7 1.5 +100 +6.25% 55,500 83,610 40,018 1.91 19.25 - -
GKM 14.2 14.4 14.2 14.4 14.2 +200 +1.41% 144,500 2,066,870 194,400 9.30 19.42 - -
GLT 75.9 75.9 75.9 0 0 0 0.00% - - 617,165 29.53 25.24 - -
GMX 25 25 25 0 0 0 0.00% - - 132,861 6.36 6.31 - -
HAD 46 45 45 45 45 -1,000 -2.17% 100 4,500 180,000 8.61 15.89 - 100
HAT 35.2 35.2 35.2 0 0 0 0.00% - - 109,930 5.26 3.19 - -
HBE 8.3 8.3 8.3 0 0 0 0.00% - - 18,518 0.89 11.20 - -
HBS 2.6 2.4 2.5 2.5 2.4 -200 -7.69% 1,100 2,740 79,200 3.79 32.99 - 1,100
HCC 15.7 15.2 15.1 15.7 15.1 -500 -3.18% 3,400 52,020 99,082 4.74 6.61 1,000 -
HCT 22.3 22.3 22.3 0 0 0 0.00% - - 44,965 2.15 22.90 - -
HDA 10.2 10.2 10.2 10.2 10 0 0.00% 153,700 1,560,420 117,300 5.61 6.53 - -
HEV 12 12 12 12 12 0 0.00% 100 1,200 12,000 0.57 7.50 - -
HGM 43.6 43.6 43.6 0 0 0 0.00% - - 519,743 24.87 13.59 - -
HHC 74.5 74.5 74.5 0 0 0 0.00% - - 1,223,663 58.55 53.50 - -
HHG 3 3 3 3 2.8 0 0.00% 251,372 731,385 86,520 4.14 4.33 - -
HHP 10.7 10.8 10.7 10.8 10.5 +100 +0.93% 83,500 886,490 108,000 5.17 - - -
HJS 22.5 22.5 22.5 0 0 0 0.00% - - 472,498 22.61 10.72 - -
HKB 1.3 1.4 1.4 1.4 1.3 +100 +7.69% 4,150 5,790 72,240 3.46 - 300 -
HKT 1.7 1.6 1.6 1.7 1.6 -100 -5.88% 77,900 126,670 9,816 0.47 5.80 - -
HLC 5.8 5.7 5.7 5.7 5.7 -100 -1.72% 300 1,710 144,867 6.93 2.69 - -
HLD 14.7 14.7 14.4 14.7 14.3 0 0.00% 14,100 205,690 294,000 14.07 3.96 - -
HLY 15.7 15.7 15.7 0 0 0 0.00% - - 15,699 0.75 - - -
HMH 12.9 12.9 12.8 12.9 12.7 0 0.00% 7,200 85,490 170,278 8.15 8.88 800 -
HNM 3.2 3.3 3.3 3.3 3.3 +100 +3.13% 5,000 16,500 66,000 3.16 - - -
HOM 4 4 4 0 0 0 0.00% - - 276,914 13.25 194.89 - -
HPM 11.6 11.7 11.7 11.7 11.7 +100 +0.86% 100 1,170 44,460 2.13 - - -
HST 6.8 6.8 6.8 0 0 0 0.00% - - 10,121 0.48 8.97 - -
HTC 26.5 27 27 27 27 +500 +1.89% 500 13,500 297,000 14.21 8.27 - -
HTP 4.1 4.1 4.1 0 0 0 0.00% - - 6,747 0.32 8.11 - -
HUT 5.2 5.2 5.2 5.3 5.2 0 0.00% 1,094,777 5,693,097 1,305,506 62.46 7.40 10,000 -
HVA 4.6 5 5 5 4.8 +400 +8.70% 243,500 1,215,470 28,250 1.35 5.11 - -
HVT 45.2 46 46 46 46 +800 +1.77% 300 13,800 505,451 24.18 5.62 - -
ICG 6.7 6.5 6.2 6.5 6.2 -200 -2.99% 2,000 12,430 130,000 6.22 - - -
IDJ 3 3 3 0 0 0 0.00% - - 97,800 4.68 - - -
IDV 29.5 29.5 29.5 0 0 0 0.00% - - 475,704 22.76 6.98 - -
INC 6.2 6.2 6.2 0 0 0 0.00% - - 12,400 0.59 7.30 - -
INN 48 49.3 48.5 49.5 48.1 +1,300 +2.71% 21,607 1,056,606 532,440 25.48 7.22 - -
ITQ 3.6 3.5 3.5 3.5 3.4 -100 -2.78% 104,030 358,255 83,452 3.99 11.64 - -
IVS 13.9 13.9 13.9 0 0 0 0.00% 200,000 2,600,000 472,600 22.61 2140.05 - -
KDM 3.4 3.6 3.5 3.6 3.4 +200 +5.88% 12,600 43,990 25,560 1.22 96.38 - -
KHB 1 1 1 0 0 0 0.00% - - 29,075 1.39 - - -
KHS 11.4 11.4 11.4 0 0 0 0.00% - - 121,980 5.84 4.78 - -
KKC 11.9 11.9 11.9 11.9 11.9 0 0.00% 6,000 71,400 55,838 2.67 5.63 - -
KLF 2.3 2.3 2.3 2.4 2.2 0 0.00% 1,139,295 2,620,809 380,311 18.20 24.37 - -
KMT 8 8 8 0 0 0 0.00% - - 78,772 3.77 6.22 - -
KSD 4.4 4.7 4.7 4.7 4.7 +300 +6.82% 100 470 56,400 2.70 7.33 - -
KSK 0.5 0.5 0.4 0.5 0.4 -100 -20.00% 96,600 39,820 9,555 0.46 5.06 - -
KSQ 1.4 1.3 1.4 1.5 1.3 -100 -7.14% 160,300 209,610 39,000 1.87 - - -
KST 18 18 18 0 0 0 0.00% - - 53,928 2.58 8.73 - -
KTS 19.5 19.5 17.7 20.2 17.7 0 0.00% 300 5,740 98,865 4.73 10.96 - 100
KTT 4.9 4.9 4.9 0 0 0 0.00% - - 14,480 0.69 21.54 - -
KVC 1.5 1.5 1.5 1.6 1.4 0 0.00% 98,670 147,885 74,250 3.55 3.25 - 10,800
L14 34.4 35 34.5 35.5 34.5 +600 +1.74% 61,265 2,150,414 524,964 25.12 4.62 - -
L18 9.2 9.2 9.2 0 0 0 0.00% - - 74,520 3.57 11.57 - -
L35 4.6 4.6 4.6 0 0 0 0.00% - - 15,020 0.72 10.95 - -
L43 2.4 2.4 2.4 0 0 0 0.00% - - 8,400 0.40 25.18 - -
L61 9.5 9.5 9.5 0 0 0 0.00% - - 71,974 3.44 10.80 - -
L62 7 7 7 0 0 0 0.00% - - 58,088 2.78 52.95 - -
LAS 11.4 11.4 11.4 11.4 11.4 0 0.00% 41,003 467,435 1,286,563 61.56 8.89 - -
LBE 18.2 18.2 18.2 0 0 0 0.00% - - 19,945 0.95 9.74 - -
LCD 6.9 6.9 6.9 0 0 0 0.00% - - 10,350 0.50 7.43 - -
LCS 3.6 3.6 3.6 0 0 0 0.00% - - 27,360 1.31 1.56 - -
LDP 26.5 27 24.6 27 24.6 +500 +1.89% 200 5,160 211,408 10.12 205.21 - -
LHC 62.8 61.9 57 61.9 57 -900 -1.43% 500 30,460 222,840 10.66 6.40 300 -
LIG 4 4 4 4 3.9 0 0.00% 15,500 60,500 170,936 8.18 20.99 - -
LM7 4.2 4 4.2 4.2 4 -200 -4.76% 2,100 8,800 20,000 0.96 - - -
LO5 2.6 2.8 2.8 2.8 2.8 +200 +7.69% 100 280 14,419 0.69 45.83 - -
LTC 3.5 3.5 3.5 0 0 0 0.00% - - 16,051 0.77 - - -
LUT 3 3 3 3 3 0 0.00% 2,120 6,356 44,880 2.15 6.68 - -
MAC 7.2 7.4 7.4 7.4 7.4 +200 +2.78% 2,990 22,099 106,703 5.11 6.65 - -
MAS 39 38.8 39 39 38.6 -200 -0.51% 1,500 58,260 165,586 7.92 11.17 - -
MBG 4.1 4 4 4.1 3.9 -100 -2.44% 71,500 284,600 83,200 3.98 26.20 - -
MBS 16 15.7 16.4 16.4 15.7 -300 -1.88% 136,414 2,160,873 1,917,318 91.74 14.26 - -
MCC 12.8 12.8 12.8 0 0 0 0.00% - - 63,822 3.05 11.48 - -
MCF 11.9 11.9 11.9 0 0 0 0.00% - - 95,200 4.56 11.59 - -
MCO 1.5 1.4 1.4 1.4 1.4 -100 -6.67% 100 140 5,746 0.27 36.32 - -
MDC 4.5 4.5 4.5 0 0 0 0.00% - - 96,383 4.61 5.57 - -
MEC 2.5 2.5 2.5 2.5 2.5 0 0.00% 1,100 2,750 20,884 1.00 107.57 - -
MEL 8.5 8.5 8.5 0 0 0 0.00% - - 127,500 6.10 6.18 - -
MHL 4.6 4.6 4.6 0 0 0 0.00% - - 24,328 1.16 181.57 - -
MIM 10.5 10.5 10.5 0 0 0 0.00% - - 35,804 1.71 3.17 - -
MKV 14 14 14 0 0 0 0.00% - - 70,000 3.35 21.52 - -
MPT 2.1 2.2 2.1 2.2 1.9 +100 +4.76% 9,300 18,990 34,214 1.64 22.61 1,500 7,000
MSC 12 12 12 0 0 0 0.00% - - 270,000 12.92 - - -
MST 4.8 4.6 4.5 4.6 4.4 -200 -4.17% 1,981,620 8,871,652 82,800 3.96 10.72 - 139,200
NAG 6 6.1 6 6.1 5.9 +100 +1.67% 13,300 79,950 90,582 4.33 10.29 - -
NAP 11.5 11.5 11.5 0 0 0 0.00% - - 247,448 11.84 11.67 - -
NBC 5.9 5.8 5.8 5.9 5.8 -100 -1.69% 9,300 54,010 214,595 10.27 2.57 - -
NBP 14.1 14.1 14.1 14.1 14.1 0 0.00% 2,000 28,200 181,404 8.68 4.25 2,000 -
NBW 16.5 16.5 16.5 0 0 0 0.00% - - 179,850 8.61 - - -
NDF 1.4 1.4 1.4 0 0 0 0.00% - - 10,995 0.53 - - -
NDN 13.3 13.2 13.1 13.5 13.1 -100 -0.75% 90,400 1,204,240 586,508 28.06 4.80 - 4,500
NDX 13.2 13.6 13.2 13.6 13 +400 +3.03% 6,200 81,010 67,262 3.22 4.38 - -
NET 22.6 22.6 22.6 0 0 0 0.00% - - 506,203 24.22 9.68 - -
NFC 8.4 9.2 8 9.2 8 +800 +9.52% 200 1,720 144,728 6.92 6.32 - 100
NGC 9.8 9.8 9.8 0 0 0 0.00% - - 19,599 0.94 - - -
NHA 8.5 8.4 8.4 8.4 8.4 -100 -1.18% 200 1,680 124,333 5.95 5.85 - -
NHC 36.4 32.8 32.8 32.8 32.8 -3,600 -9.89% 207 6,812 99,763 4.77 7.83 - -
NHP 1.1 1.1 1.1 1.1 1 0 0.00% 25,200 26,210 30,334 1.45 - - -
NRC 34.5 34.5 35.4 35.4 34.4 0 0.00% 5,400 187,030 414,000 19.81 - - -
NSH 11.4 11.7 11.4 11.7 11 +300 +2.63% 455,500 5,168,190 242,113 11.58 39.47 - -
NST 11.9 11.9 11.9 0 0 0 0.00% - - 133,304 6.38 11.47 - -
NTP 44 43.9 44 45 43.6 -100 -0.23% 4,700 208,400 3,917,649 187.45 8.92 - -
NVB 7.6 7.8 7.5 7.8 7.5 +200 +2.63% 869,310 6,623,126 2,321,823 111.09 79.50 - -
OCH 5.2 5.2 5.2 0 0 0 0.00% - - 1,040,000 49.76 41 - -
ONE 5 4.9 5 5 4.6 -100 -2.00% 5,284 26,362 39,006 1.87 5.92 100 5,084
ORS 2.7 2.7 2.7 2.7 2.7 0 0.00% 2,000 5,400 64,800 3.10 - - -
PBP 10.2 10.2 10.2 0 0 0 0.00% - - 41,629 1.99 10.90 - -
PCE 6.6 6.6 6.6 0 0 0 0.00% - - 66,000 3.16 4.63 - -
PCG 21.3 21.3 21.3 0 0 0 0.00% - - 401,931 19.23 129.09 - -
PCN 3.6 3.6 3.6 0 0 0 0.00% - - 14,128 0.68 - - -
PCT 5.6 5.8 5.5 5.8 5.1 +200 +3.57% 2,100 10,860 133,400 6.38 - - -
PDB 9.7 9.4 9.7 9.7 9.4 -300 -3.09% 2,200 21,300 83,754 4.01 5.83 - -
PDC 5 5 5 0 0 0 0.00% - - 75,000 3.59 15.83 - -
PEN 6.7 6.7 6.7 0 0 0 0.00% - - 33,500 1.60 - - -
PGS 33.3 32.9 33 33 31 -400 -1.20% 2,500 79,630 1,644,960 78.71 16.20 100 1,400
PGT 3.6 3.6 3.6 0 0 0 0.00% - - 31,887 1.53 - - -
PHC 17.2 17 17.1 17.5 16.8 -200 -1.16% 356,025 6,109,805 355,299 17.00 8.58 500 -
PHP 10.5 11.5 11.5 11.5 11.5 +1,000 +9.52% 200 2,300 3,760,040 179.91 10.82 - -
PIC 14 14 14 0 0 0 0.00% 42 575 424,355 20.30 10.68 - -
PIV 1.1 1 1 1.1 1 -100 -9.09% 592,150 597,222 17,325 0.83 4 116,000 -
PJC 53.2 53.2 53.2 0 0 0 0.00% - - 311,835 14.92 15.05 - -
PLC 16.1 16.1 16 16.4 16 0 0.00% 6,510 104,841 1,300,841 62.24 8.48 200 -
PMB 8.2 8.2 8.2 0 0 0 0.00% - - 98,400 4.71 7.72 - -
PMC 58.6 59.8 59 59.8 59 +1,200 +2.05% 300 17,810 558,088 26.70 7.36 300 -
PMP 15 15 15 0 0 0 0.00% - - 63,000 3.01 5.76 - -
PMS 14.3 15.7 15.7 15.7 15.7 +1,400 +9.79% 100 1,570 113,068 5.41 5.67 - -
POT 17.6 17 17 17 17 -600 -3.41% 500 8,500 330,310 15.80 11.68 - -
PPE 11.1 11.1 11.1 0 0 0 0.00% - - 22,200 1.06 - - -
PPP 7.5 7.5 7.5 0 0 0 0.00% - - 45,000 2.15 6.93 - -
PPS 8.5 8.5 8.5 0 0 0 0.00% - - 127,500 6.10 5.67 - -
PPY 16.9 15.5 16 16 15.5 -1,400 -8.28% 2,000 31,500 127,720 6.11 9.91 - -
PRC 13.2 13.2 13.2 0 0 0 0.00% - - 15,840 0.76 35.36 - -
PSC 15 14.5 14.5 14.5 14.5 -500 -3.33% 500 7,250 104,400 5.00 7.20 - -
PSD 14 14 14 14 14 0 0.00% 2,000 28,000 357,233 17.09 4.86 2,000 -
PSE 9 9 9 0 0 0 0.00% - - 112,500 5.38 13.67 - -
PSI 3.3 3.2 3.2 3.3 3.2 -100 -3.03% 2,000 6,410 191,492 9.16 19.51 - -
PSW 7.5 8.2 8.1 8.2 8.1 +700 +9.33% 200 1,630 139,400 6.67 14.71 - -
PTD 14.5 14.5 14.5 0 0 0 0.00% - - 46,400 2.22 - - -
PTI 20.2 20.4 18.3 20.4 18.3 +200 +0.99% 2,100 42,630 1,640,072 78.47 12.28 2,000 -
PTS 5.9 5.9 5.9 0 0 0 0.00% - - 32,851 1.57 6.03 - -
PV2 2.9 2.9 2.9 2.9 2.9 0 0.00% 25,000 72,500 106,920 5.12 7.68 - -
PVB 17 16.4 17.2 17.2 16.4 -600 -3.53% 26,600 438,920 354,240 16.95 4.48 - -
PVC 6.7 6.8 6.7 6.9 6.7 +100 +1.49% 44,007 298,828 340,000 16.27 - - 100
PVE 4.9 5 5.1 5.1 4.9 +100 +2.04% 4,200 20,710 125,000 5.98 7.50 1,000 -
PVG 8 8.2 8 8.2 8 +200 +2.50% 31,020 248,351 227,303 10.88 15.68 - -
PVI 29 29 29 29.2 28.9 0 0.00% 101,143 2,933,158 6,702,160 320.68 13.49 - -
PVL 1.8 1.8 1.7 1.8 1.7 0 0.00% 8,200 14,750 90,000 4.31 - - -
PVS 19.3 19 19.7 19.8 18.9 -300 -1.55% 3,767,159 72,605,926 8,487,308 406.09 15.46 632,900 88,300
PVV 0.7 0.7 0.8 0.8 0.7 0 0.00% 1,500 1,060 21,000 1.00 - - -
PVX 1.2 1.2 1.1 1.3 1.1 0 0.00% 316,650 380,211 479,996 22.97 - - -
QHD 15.2 14.5 14.5 14.5 14.5 -700 -4.61% 100 1,450 80,108 3.83 575.77 - 100
QNC 3.2 3.2 3.2 0 0 0 0.00% - - 118,762 5.68 - - -
QST 10.6 10.6 10.6 0 0 0 0.00% - - 17,172 0.82 5.79 - -
QTC 18.5 18.5 18.5 0 0 0 0.00% - - 49,950 2.39 9.36 - -
RCL 20 22 22 22 22 +2,000 +10.00% 100 2,200 166,306 7.96 9.90 100 -
S55 23 23 23 0 0 0 0.00% - - 230,000 11.00 2.66 - -
S74 5.3 5.3 5.3 5.3 5.3 0 0.00% 4,100 21,730 34,344 1.64 52.85 4,100 -
S99 6 6.2 6.1 6.2 6.1 +200 +3.33% 34,700 213,350 240,865 11.52 54.99 - -
SAF 70 70 70 0 0 0 0.00% - - 554,271 26.52 14.72 - -
SCI 7 7 7 0 0 0 0.00% - - 70,000 3.35 4.37 - -
SCJ 2.3 2.3 2.3 0 0 0 0.00% - - 44,887 2.15 1.33 - -
SCL 2.6 2.7 2.4 2.7 2.4 +100 +3.85% 200 510 37,503 1.79 - - 100
SD2 5.2 5.2 5.1 5.2 5.1 0 0.00% 10,600 55,110 75,002 3.59 5.14 - -
SD4 8.1 8.1 8.1 0 0 0 0.00% 16 122 83,430 3.99 3.65 - -
SD5 8.1 8.1 8.1 0 0 0 0.00% - - 210,599 10.08 19.41 - -
SD6 5.2 5.2 5.2 0 0 0 0.00% - - 180,812 8.65 6.29 - -
SD9 7.1 7.1 7.1 7.1 7.1 0 0.00% 2,592 18,394 243,061 11.63 5.62 - -
SDA 2.7 2.7 2.7 0 0 0 0.00% - - 70,756 3.39 - - -
SDC 13.5 13.5 13.5 0 0 0 0.00% - - 35,230 1.69 8.58 - -
SDD 2 2 2 2 2 0 0.00% 5,400 10,800 32,015 1.53 - - -
SDE 1.4 1.4 1.4 0 0 0 0.00% - - 2,452 0.12 - - -
SDG 33 33 33 0 0 0 0.00% - - 214,500 10.26 8.27 - -
SDN 49.1 49.1 49.1 0 0 0 0.00% - - 74,545 3.57 10.88 - -
SDP 1.7 1.6 1.6 1.6 1.6 -100 -5.88% 12,100 19,360 17,783 0.85 - - -
SDT 6.3 6.6 6.6 6.6 6.6 +300 +4.76% 700 4,620 282,033 13.49 10.07 700 -
SDU 9.9 9 9 9 9 -900 -9.09% 400 3,600 180,000 8.61 145.23 - -
SEB 37 37 37 0 0 0 0.00% - - 740,000 35.41 4.94 - -
SED 19.6 18.6 18.6 18.6 18.6 -1,000 -5.10% 100 1,860 186,000 8.90 5.50 - -
SFN 31 31 31 0 0 0 0.00% - - 88,789 4.25 11 - -
SGC 90 90 90 0 0 0 0.00% - - 643,282 30.78 25.63 - -
SGD 10.8 10.5 9.8 10.5 9.8 -300 -2.78% 200 2,030 42,452 2.03 6.71 - 100
SGH 57.4 63 63 63 63 +5,600 +9.76% 100 6,300 778,938 37.27 38.60 - -
SGO 0.9 0.9 0.9 0 0 0 0.00% - - 18,000 0.86 63.45 - -
SHB 8.3 8.3 8.4 8.6 8.3 0 0.00% 6,720,923 56,895,710 9,985,895 477.79 5.53 4,000 -
SHN 9.9 9.9 9.9 9.9 9.8 0 0.00% 379,900 3,485,210 1,222,017 58.47 7.60 - -
SHS 14.5 14.6 14.7 14.8 14.5 +100 +0.69% 1,009,280 14,784,038 1,538,777 73.63 3.60 11,600 -
SIC 12 12.1 12.1 12.1 12.1 +100 +0.83% 5,000 60,500 241,994 11.58 4.65 - -
SJ1 19.5 19.1 19.7 19.7 17.7 -400 -2.05% 1,200 21,970 358,690 17.16 24.06 - -
SJC 4.2 4.2 4 4.2 4 0 0.00% 3,500 14,090 29,126 1.39 44.90 - -
SJE 25.5 25.5 25.5 0 0 0 0.00% - - 294,604 14.10 3.34 - -
SLS 63.6 65 63.5 67 63 +1,400 +2.20% 28,324 1,824,699 636,476 30.45 4.74 - -
SMN 10 10 10 0 0 0 0.00% - - 44,050 2.11 4.08 - -
SMT 29 28 26.2 28 26.2 -1,000 -3.45% 200 5,420 153,088 7.32 11.47 100 -
SPI 1 1 1.1 1.1 0.9 0 0.00% 304,845 304,995 16,815 0.80 - - -
SPP 6.1 6.4 6.2 6.7 6.2 +300 +4.92% 181,731 1,178,772 108,496 5.19 4.53 - -
SRA 24.9 27.3 25 27.3 25 +2,400 +9.64% 73,250 1,984,665 54,600 2.61 1.27 - -
SSM 11.2 11.3 10.1 11.3 10.1 +100 +0.89% 300 3,270 55,906 2.67 - - -
STC 24 24 24 0 0 0 0.00% - - 135,973 6.51 9.47 - -
STP 7.2 7.2 7.2 0 0 0 0.00% - - 57,759 2.76 5.36 - -
SVN 1.9 1.8 1.8 1.8 1.8 -100 -5.26% 500 900 37,800 1.81 - - -
TA9 12.4 11.2 11.2 11.2 11.2 -1,200 -9.68% 100 1,120 123,758 5.92 4.45 - -
TAG 34.9 34.9 34.9 0 0 0 0.00% - - 865,952 41.43 - - -
TBX 9 9 9 0 0 0 0.00% - - 13,593 0.65 16.10 - -
TC6 4.2 4.2 4.2 4.2 4.2 0 0.00% 15,400 64,680 136,484 6.53 2.65 - -
TCS 4.6 4.6 4.6 4.6 4.6 0 0.00% 200 920 123,495 5.91 3.05 - -
TDN 5 5 5 5 5 0 0.00% 9,000 45,000 147,195 7.04 3.02 - -
TDT 12 12.2 12 12.3 12 +200 +1.67% 100,200 1,216,080 97,783 4.68 - - -
TET 25.9 25.9 25.9 0 0 0 0.00% - - 147,706 7.07 8.78 - -
TFC 5.5 5.5 5.5 0 0 0 0.00% - - 92,565 4.43 29.41 - -
THB 14.5 13.2 13.2 13.2 13.2 -1,300 -8.97% 1,900 25,080 150,804 7.22 20.54 - -
THS 9.5 9.5 9.5 0 0 0 0.00% - - 25,650 1.23 3.23 - -
THT 6.1 6.1 6.1 0 0 0 0.00% - - 149,871 7.17 4.26 - -
TIG 3.3 3.2 3.2 3.3 3.2 -100 -3.03% 57,115 182,978 247,178 11.83 3.84 - -
TJC 7.9 7.9 7.9 0 0 0 0.00% - - 67,940 3.25 - - -
TKC 27 27 27 0 0 0 0.00% - - 289,770 13.86 11.72 - -
TKU 9.5 10 10 10 10 +500 +5.26% 342 3,398 300,356 14.37 3.92 - -
TMB 8 8 8 0 0 0 0.00% - - 80,000 3.83 4.15 - -
TMC 13.5 13.5 13.5 0 0 0 0.00% - - 167,400 8.01 5.18 - -
TMX 10.7 11.1 11 11.1 11 +400 +3.74% 210 2,307 66,600 3.19 3.39 - 10
TNG 11.1 11.6 11.2 11.7 11.2 +500 +4.50% 688,300 7,956,046 476,961 22.82 3.26 - 117,240
TPH 9.5 9.5 9.5 0 0 0 0.00% - - 18,022 0.86 13.06 - -
TPP 11 11 11 0 0 0 0.00% - - 109,977 5.26 24.80 - -
TSB 10.4 10.4 10.4 0 0 0 0.00% - - 70,153 3.36 40.61 - -
TST 5.8 5.8 5.8 5.8 5.8 0 0.00% 6,100 35,380 27,840 1.33 - - -
TTC 22 22 22 0 0 0 0.00% - - 130,692 6.25 7.75 - -
TTH 4.4 4.7 4.5 4.7 4.5 +300 +6.82% 101,805 467,653 140,530 6.72 3.48 - -
TTL 7.9 7.9 7.9 0 0 0 0.00% - - 330,644 15.82 - - -
TTT 49 49 49 0 0 0 0.00% 3 147 223,940 10.71 6.43 - -
TTZ 8.9 9.2 8.5 9.2 8.5 +300 +3.37% 800 7,070 66,332 3.17 40.77 - -
TV2 107 104.5 106.1 107.9 104.5 -2,500 -2.34% 21,860 2,301,449 1,225,465 58.63 2.61 - -
TV3 42.5 42.2 40.5 42.2 40.5 -300 -0.71% 4,300 176,140 349,250 16.71 26.48 - -
TV4 18 16.7 17.9 18 16.7 -1,300 -7.22% 1,100 19,300 263,363 12.60 12.62 - -
TVC 10.9 10.8 10.9 11 10.7 -100 -0.92% 113,600 1,231,500 432,179 20.68 27.51 - -
TVD 5.2 5.2 5.2 0 0 0 0.00% - - 233,807 11.19 4.22 - -
TXM 12 12 12 0 0 0 0.00% - - 84,000 4.02 19.53 - -
UNI 6.5 6.6 6.7 6.7 6.3 +100 +1.54% 5,800 36,860 101,086 4.84 - - -
V12 13.3 13.3 13.3 0 0 0 0.00% 50 610 77,379 3.70 9.90 - -
V21 14.3 14.3 14.3 0 0 0 0.00% - - 171,597 8.21 11.10 - -
VAT 2.1 2.1 2.1 2.1 2 0 0.00% 32,010 64,070 9,544 0.46 11.40 - -
VBC 20.5 21 21 22.5 21 +500 +2.44% 5,590 117,930 157,499 7.54 5.15 - -
VC1 14 14 14 0 0 0 0.00% - - 168,000 8.04 8.76 - -
VC2 14.6 13.2 13.2 13.2 13.2 -1,400 -9.59% 200 2,640 198,000 9.47 7.64 - -
VC3 18.9 19 19 19 18.7 +100 +0.53% 249,100 4,696,220 539,210 25.80 18.03 - -
VC6 7.8 7.8 7.8 0 0 0 0.00% - - 62,400 2.99 8.50 - -
VC7 10.3 10.3 10.3 0 0 0 0.00% - - 113,297 5.42 5.53 - -
VC9 9.5 9.5 9.5 0 0 0 0.00% - - 111,104 5.32 12.78 - -
VCC 10.5 10.5 10.5 0 0 0 0.00% - - 126,000 6.03 58.11 - -
VCG 17.4 17 17.4 17.5 17 -400 -2.30% 443,230 7,674,459 7,509,081 359.29 6.05 - -
VCM 13.5 13.5 13.5 0 0 0 0.00% - - 40,500 1.94 4.19 - -
VCR 2.9 3 3 3 3 +100 +3.45% 5,300 15,900 105,720 5.06 - - -
VCS 83.7 84.5 84 86.6 83 +800 +0.96% 175,555 14,862,072 13,520,000 646.89 7.79 22,200 5,000
VDL 29.7 29.7 29.7 0 0 0 0.00% - - 435,317 20.83 19.31 - -
VE1 11.6 11.9 10.5 11.9 10.5 +300 +2.59% 9,600 103,740 70,582 3.38 - - 9,500
VE2 11 11 11 0 0 0 0.00% - - 23,079 1.10 - - -
VE3 10.1 10.1 10.1 0 0 0 0.00% 50 455 13,329 0.64 6.11 - -
VE4 7.4 7.4 7.4 0 0 0 0.00% - - 7,607 0.36 9.75 - -
VE8 9.4 9.4 9.4 0 0 0 0.00% - - 16,920 0.81 - - -
VE9 4 4 3.9 4 3.9 0 0.00% 9,500 37,550 50,094 2.40 - - 3,300
VGC 16.9 16.5 16.9 17.1 16.5 -400 -2.37% 1,804,176 30,393,787 7,397,775 353.96 12.22 111,800 202,900
VGP 20.8 20.8 20.8 0 0 0 0.00% - - 162,779 7.79 7.01 - -
VGS 10 10.1 10 10.1 10 +100 +1.00% 2,300 23,010 379,757 18.17 4.77 - -
VHL 33.8 33.8 33.8 0 0 0 0.00% - - 845,000 40.43 5.61 - -
VIE 8.4 8.4 8.4 0 0 0 0.00% - - 13,114 0.63 38.32 - -
VIG 1.8 1.9 1.7 1.9 1.7 +100 +5.56% 103,500 186,390 64,853 3.10 - - -
VIT 9.2 9.3 9.2 9.4 9.2 +100 +1.09% 24,900 229,130 181,347 8.68 5.57 - -
VIX 6.4 6.5 6.4 6.6 6.4 +100 +1.56% 49,988 324,473 526,270 25.18 3.40 - -
VKC 6 5.8 5.9 5.9 5.8 -200 -3.33% 11,600 68,330 116,000 5.55 11.20 - -
VLA 13.3 13.3 13.3 0 0 0 0.00% - - 14,364 0.69 7.70 - -
VMC 23 25.1 23.8 25.3 23.8 +2,100 +9.13% 11,422 284,464 251,000 12.01 1.40 - -
VMI 2.3 2.3 2.2 2.3 2.2 0 0.00% 9,100 20,030 25,185 1.21 - - -
VMS 6.7 6.7 6.7 0 0 0 0.00% - - 60,300 2.89 15.28 - -
VNC 42.2 42.3 42.2 42.5 42.2 +100 +0.24% 3,166 134,115 444,131 21.25 13.27 2,000 2,000
VNF 49.5 44.6 44.6 44.6 44.6 -4,900 -9.90% 100 4,460 249,069 11.92 8.13 - 100
VNR 22.4 22 22.2 22.4 22 -400 -1.79% 29,950 660,310 2,883,671 137.97 10.90 - 29,600
VNT 28 28 28 0 0 0 0.00% - - 250,768 12.00 8.83 - -
VSA 16.8 16.7 16.7 16.7 16.7 -100 -0.60% 300 5,010 214,010 10.24 3.76 - -
VSM 11.6 12.7 10.5 12.7 10.5 +1,100 +9.48% 600 7,400 38,735 1.85 4.77 - 100
VTC 8.8 8.4 8.9 8.9 8 -400 -4.55% 10,720 88,962 38,045 1.82 4 - 10,100
VTH 11.2 11.2 11.2 0 0 0 0.00% - - 56,000 2.68 47.97 - -
VTJ 6.1 6.1 6.1 0 0 0 0.00% - - 69,540 3.33 - - -
VTL 21.8 21.8 21.8 0 0 0 0.00% - - 88,290 4.22 4.87 - -
VTS 14 14 14 0 0 0 0.00% - - 28,000 1.34 13.17 - -
VTV 10.8 11.4 11.8 11.8 11.4 +600 +5.56% 200 2,320 355,678 17.02 5.36 - -
VXB 17.3 17.3 17.3 0 0 0 0.00% - - 70,048 3.35 13.23 - -
WCS 133.9 133.9 133.9 0 0 0 0.00% 10 1,330 334,750 16.02 5.36 - -
WSS 2.7 2.7 2.7 2.7 2.7 0 0.00% 2,000 5,400 135,810 6.50 - - -
X20 9 9 9 0 0 0 0.00% - - 155,250 7.43 5.51 - -
合計 193,681,798 9,267.07 951,300 862,698

※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)。