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

2019/06/27 15:00VNT(ベトナムタイム)
HNX インデックス
(10分ディレイ表示)
102.96
-0.99/-0.95%
売買高 0 株
(前日比 -100.00%)
売買高(相対取引を含む) 31,810,225 株
(前日比 -11.10%)
値上がり銘柄数 59
値下がり銘柄数 85
変わらず銘柄数 222
総銘柄数 366
売買代金 0 百万VND
(前日比 -100.00%)
売買代金(相対取引を含む) 387,222 百万VND
(前日比 -10.46%)
HNX30 186.74 -1.83 -0.97%
LARGE 157.68 -0.54 -0.34%
MID/SMALL 154.54 +0.74 +0.48%
VNX Allshare 1,311.67 -2.09 -0.16%
前日終値 103.95 (06/26) 
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
-0.30 +0.19 +0.58 -1.09 +0.38 +0.86
+1.82 -0.02 -0.40 -0.66 +0.06 - -
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(2019/06/27 15:00VNT)
銘柄 前日終値 取引値
(終値)
始値 高値 安値 前日比 前日比
(%)
売買高
(株)
売買代金
(千ドン)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種
合計 0 0.00 0 0
AAV 10.1 10 10 10 9.9 -100 -0.99% 127,718 1,277 143,750 6.72 3.89 - -
ACB 29 28.6 29 29.1 28.6 -400 -1.38% 873,525 25,112 35,668,923 1,666.77 6.37 - -
ACM 0.5 0.6 0.6 0.6 0.4 +100 +20.00% 177,100 101 30,600 1.43 - - -
ADC 16.6 16.6 0 0 0 0 0.00% - - 50,796 2.37 4.84 - -
ALT 14 15.4 15.4 15.4 15.4 +1,400 +10.00% 100 2 88,345 4.13 10.71 - -
AMC 19.9 19.5 19.9 19.9 19.5 -400 -2.01% 5,200 101 55,575 2.60 6 - -
AME 7.3 7.3 7.3 7.3 7.3 0 0.00% 4,730 35 87,600 4.09 5.71 - -
AMV 29.8 29.6 29.7 29.7 29.6 -200 -0.67% 25,900 767 802,626 37.51 3.34 - -
API 22.8 22.6 20.6 23.5 20.6 -200 -0.88% 500 11 800,040 37.39 13.10 - -
APP 5.1 5.4 5.4 5.4 5.4 +300 +5.88% 100 1 25,013 1.17 - - -
APS 2.8 2.7 2.7 2.7 2.7 -100 -3.57% 20,000 54 105,300 4.92 48.89 - -
ARM 57.2 57.2 0 0 0 0 0.00% - - 148,305 6.93 23.51 - -
ART 2.5 2.5 2.5 2.5 2.4 0 0.00% 276,429 689 242,306 11.32 2.86 - -
ATS 26.8 24.2 26.9 26.9 24.2 -2,600 -9.70% 200 5 84,700 3.96 167.94 - -
BAX 55.8 54.9 54.9 55 53 -900 -1.61% 2,700 144 450,180 21.04 7.72 - -
BBS 10.2 10.2 0 0 0 0 0.00% - - 61,200 2.86 10.85 - -
BCC 8.4 8.3 8.4 8.4 8.2 -100 -1.19% 140,620 1,167 913,083 42.67 7.86 - -
BDB 9.9 9.9 0 0 0 0 0.00% - - 11,152 0.52 13.23 - -
BED 37.9 37.9 0 0 0 0 0.00% - - 113,700 5.31 4.06 - -
BII 1.2 1.1 1.2 1.2 1.1 -100 -8.33% 926,320 1,035 63,448 2.96 73.33 - -
BKC 5.8 5.8 0 0 0 0 0.00% - - 68,079 3.18 - - -
BLF 1.9 1.9 0 0 0 0 0.00% - - 19,950 0.93 - - -
BPC 17 17 0 0 0 0 0.00% - - 64,600 3.02 13.03 - -
BSC 15.5 15.5 0 0 0 0 0.00% - - 48,837 2.28 46.68 - -
BST 50.1 50.1 0 0 0 0 0.00% - - 55,110 2.58 39.53 - -
BTS 4.4 4.4 0 0 0 0 0.00% - - 527,832 24.67 8.95 - -
BTW 21.3 21.3 0 0 0 0 0.00% - - 199,368 9.32 7.66 - -
BVS 11.5 11.3 11.3 11.3 11.3 -200 -1.74% 38,400 434 816,072 38.13 8 - -
BXH 16.9 18.5 18.5 18.5 18.5 +1,600 +9.47% 1,000 19 55,723 2.60 14.56 - -
C69 16.3 16.3 16.3 16.5 16 0 0.00% 97,000 1,573 163,000 7.62 24.53 - -
C92 8.2 8.2 0 0 0 0 0.00% - - 43,566 2.04 116.09 - -
CAG 117.6 117.6 0 0 0 0 0.00% - - 1,622,880 75.84 510.27 - -
CAN 41.6 41.6 0 0 0 0 0.00% - - 208,000 9.72 145.16 - -
CAP 39 41 39 41 38.7 +2,000 +5.13% 4,300 167 195,164 9.12 6.70 - -
CDN 17.8 17.8 17 17.9 17 0 0.00% 1,300 22 1,762,200 82.35 11.47 - -
CEO 11.2 11.2 11.2 11.3 11 0 0.00% 326,552 3,625 1,729,325 80.81 6.87 - -
CET 4.3 4.3 4.1 4.3 4.1 0 0.00% 600 3 26,015 1.22 3.70 - -
CIA 17.7 17.4 17.7 17.7 17.4 -300 -1.69% 20,010 349 193,140 9.03 11.28 - -
CJC 21 21 0 0 0 0 0.00% - - 84,000 3.93 154.19 - -
CKV 14.6 16 16 16 16 +1,400 +9.59% 600 10 64,192 3.00 11.49 - -
CLH 14.4 14.4 0 0 0 0 0.00% - - 144,000 6.73 4.60 - -
CLM 13.1 13.1 0 0 0 0 0.00% - - 144,100 6.73 8.48 - -
CMC 4.1 4.1 0 0 0 0 0.00% - - 18,700 0.87 - - -
CMS 4.7 4.7 0 0 0 0 0.00% - - 80,840 3.78 83.26 - -
CPC 28.7 28.7 0 0 0 0 0.00% - - 117,138 5.47 8.81 - -
CSC 17.4 16.8 17.4 17.8 16.5 -600 -3.45% 30,600 517 336,000 15.70 2.46 - -
CT6 4.1 4.1 0 0 0 0 0.00% - - 25,034 1.17 - - -
CTA 0.5 0.5 0 0 0 0 0.00% - - 4,771 0.22 - - -
CTB 28.7 28.7 0 0 0 0 0.00% - - 246,820 11.53 8.73 - -
CTC 3.8 3.8 0 0 0 0 0.00% - - 33,440 1.56 44.56 - -
CTP 3.4 3.3 3.3 3.3 3.3 -100 -2.94% 4,600 15 39,930 1.87 3.07 - -
CTT 9 9 0 0 0 0 0.00% - - 42,276 1.98 5.98 - -
CTX 21 21 21 21 21 0 0.00% 100 2 553,430 25.86 29.94 - -
CVN 14 13.8 14 14.2 13 -200 -1.43% 5,130 70 113,850 5.32 3.83 - -
CX8 9.5 9.5 0 0 0 0 0.00% - - 20,980 0.98 16.29 - -
D11 12.4 12.4 0 0 0 0 0.00% - - 81,244 3.80 5.56 - -
DAD 16.9 16.9 0 0 0 0 0.00% - - 78,740 3.68 6.01 - -
DAE 15.5 15.5 0 0 0 0 0.00% - - 23,230 1.09 4.87 - -
DBC 22 23.5 21.5 23.5 21.5 +1,500 +6.82% 108,400 2,445 1,946,234 90.95 4.92 - -
DBT 13.4 13.4 0 0 0 0 0.00% - - 165,014 7.71 7.58 - -
DC2 5 5 0 0 0 0 0.00% - - 12,600 0.59 - - -
DC4 9.1 9.1 9.1 9.1 9.1 0 0.00% 7,200 66 100,100 4.68 8.85 - -
DDG 24.5 24.6 24.5 24.6 24.4 +100 +0.41% 130,308 3,190 295,200 13.79 29.41 - -
DGC 28 28.2 28 28.2 28 +200 +0.71% 77,925 2,183 3,040,043 142.06 3.65 - -
DHP 10 10 10 10 10 0 0.00% 2,000 20 94,922 4.44 5.78 - -
DHT 31.3 31 31 31.5 31 -300 -0.96% 9,100 285 584,141 27.30 7.17 - -
DID 5.4 5.4 0 0 0 0 0.00% - - 43,200 2.02 6.11 - -
DIH 14 14 0 0 0 0 0.00% - - 82,744 3.87 34.59 - -
DL1 33.3 33.3 0 0 0 0 0.00% - - 3,369,206 157.44 190.03 - -
DNC 26 26 26 26 26 0 0.00% 2,038 53 106,868 4.99 6.54 - -
DNM 9.5 10 10 10 10 +500 +5.26% 1,200 12 43,776 2.05 10.22 - -
DNP 14.9 14.9 14.9 14.9 14.9 0 0.00% 200 3 1,311,327 61.28 28.91 - -
DNY 3.6 3.6 0 0 0 0 0.00% - - 97,198 4.54 - - -
DP3 61.8 61.8 61.8 61.8 61.8 0 0.00% 100 6 420,240 19.64 5.26 - -
DPC 49.9 49.9 0 0 0 0 0.00% - - 111,640 5.22 47.32 - -
DPS 0.6 0.5 0.5 0.6 0.5 -100 -16.67% 91,837 50 15,543 0.73 - - -
DS3 3.9 3.8 3.9 3.9 3.8 -100 -2.56% 143,900 550 40,545 1.89 7.56 - -
DST 1.1 1.2 1.2 1.2 1 +100 +9.09% 271,800 305 38,663 1.81 - - -
DTD 12.4 12.3 11.8 12.4 11.8 -100 -0.81% 44,000 542 270,600 12.64 2.64 - -
DXP 11.7 11.7 0 0 0 0 0.00% 48 1 304,048 14.21 8.87 - -
DZM 4.6 4.6 0 0 0 0 0.00% - - 24,822 1.16 - - -
EBS 8.6 8.6 0 0 0 0 0.00% - - 85,704 4.00 8.42 - -
ECI 13.8 13.8 0 0 0 0 0.00% - - 24,288 1.13 7.24 - -
EID 12.3 12.7 12.3 12.7 12.3 +400 +3.25% 600 7 190,500 8.90 4.46 - -
EVS 11 10.3 11.4 11.4 10 -700 -6.36% 15,600 167 618,004 28.88 46.49 - -
FDT 40.1 40.1 0 0 0 0 0.00% - - 122,485 5.72 13.87 - -
FID 1.3 1.4 1.3 1.4 1.2 +100 +7.69% 97,620 126 32,956 1.54 - - -
GDW 18.3 18.3 0 0 0 0 0.00% - - 173,850 8.12 - - -
GKM 15.2 15.1 15.2 15.3 15.1 -100 -0.66% 73,500 1,116 214,043 10.00 54.72 - -
GLT 39.8 39.3 36 39.3 36 -500 -1.26% 200 8 319,560 14.93 14.29 - -
GMX 22.7 22.7 0 0 0 0 0.00% - - 120,638 5.64 5.69 - -
HAD 20 19.5 20.5 20.5 19.5 -500 -2.50% 7,400 148 78,000 3.64 8.96 - -
HAT 34 33.6 33 33.9 33 -400 -1.18% 4,000 133 104,933 4.90 3.57 - -
HBE 7.5 7.5 0 0 0 0 0.00% - - 16,733 0.78 10.86 - -
HBS 4.6 4.4 4.4 4.4 4.4 -200 -4.35% 100 0 145,200 6.79 44.22 - -
HCC 16 15.9 15 15.9 15 -100 -0.63% 400 6 103,645 4.84 5.78 - -
HCT 26.8 26.8 0 0 0 0 0.00% - - 54,039 2.53 24.06 - -
HDA 10.4 10.5 10.3 10.6 10.3 +100 +0.96% 302,900 3,175 120,750 5.64 6.40 - -
HEV 11.3 11.3 0 0 0 0 0.00% - - 11,300 0.53 14.79 - -
HGM 39.3 39.3 0 0 0 0 0.00% - - 468,484 21.89 17.11 - -
HHC 118.8 118.8 0 0 0 0 0.00% - - 1,951,290 91.18 48.06 - -
HHG 1.6 1.5 1.5 1.5 1.5 -100 -6.25% 48,976 73 52,345 2.45 - - -
HHP 17.5 17.2 17.4 17.4 17.1 -300 -1.71% 63,800 1,099 172,000 8.04 20.18 - -
HJS 25.1 25.1 0 0 0 0 0.00% - - 527,097 24.63 11.45 - -
HKB 0.8 0.9 0.8 0.9 0.7 +100 +12.50% 88,100 73 46,440 2.17 - - -
HKT 3.4 3.4 0 0 0 0 0.00% - - 20,859 0.97 - - -
HLC 7.1 7.8 7.8 7.8 7.8 +700 +9.86% 100 1 198,239 9.26 3 - -
HLD 14.9 14.8 14.9 14.9 14.7 -100 -0.67% 6,190 92 296,000 13.83 4.09 - -
HLY 35.6 39 32.1 39 32.1 +3,400 +9.55% 200 7 38,996 1.82 - - -
HMH 9.9 9.9 0 0 0 0 0.00% - - 127,794 5.97 10.67 - -
HNM 3.6 3.6 0 0 0 0 0.00% - - 72,000 3.36 58.30 - -
HOM 3.6 3.6 0 0 0 0 0.00% - - 249,223 11.65 11.13 - -
HPM 11.9 11.9 0 0 0 0 0.00% - - 45,220 2.11 9.30 - -
HST 6.2 6.2 0 0 0 0 0.00% - - 9,228 0.43 20.74 - -
HTC 28.7 28.7 0 0 0 0 0.00% - - 315,700 14.75 7.93 - -
HTP 7.2 7.2 0 0 0 0 0.00% - - 11,848 0.55 59.21 - -
HUT 2.4 2.4 2.4 2.5 2.4 0 0.00% 1,209,096 2,911 644,717 30.13 10.88 - -
HVA 1.4 1.4 0 0 0 0 0.00% - - 7,910 0.37 - - -
HVT 43.7 43.8 43.8 43.8 43.8 +100 +0.23% 1,036 45 481,277 22.49 5.70 - -
ICG 9.3 9.3 0 0 0 0 0.00% - - 186,000 8.69 3.51 - -
IDJ 3.5 3.5 3.5 3.5 3.5 0 0.00% 14,000 49 114,100 5.33 2.25 - -
IDV 30.2 30.1 30.2 30.2 30.1 -100 -0.33% 3,500 105 437,213 20.43 5.67 - -
INC 5.9 5.9 0 0 0 0 0.00% - - 11,800 0.55 6.03 - -
INN 35.1 35.1 0 0 0 0 0.00% - - 606,528 28.34 6.46 - -
ITQ 2.7 2.7 2.7 2.7 2.7 0 0.00% 38,200 103 64,377 3.01 11.12 - -
IVS 8.8 9.1 9.1 9.1 9.1 +300 +3.41% 100 1 309,400 14.46 126.94 - -
KDM 3.5 3.3 3.3 3.3 3.3 -200 -5.71% 5,000 17 23,430 1.09 8.38 - -
KHS 12.4 12.3 13 13.6 12.3 -100 -0.81% 12,700 171 131,610 6.15 4.68 - -
KKC 9 9 0 0 0 0 0.00% - - 42,231 1.97 - - -
KLF 1.4 1.4 1.5 1.5 1.3 0 0.00% 616,120 861 231,494 10.82 18.45 - -
KMT 5.3 5.3 0 0 0 0 0.00% - - 52,187 2.44 7.86 - -
KSD 6.4 6.4 0 0 0 0 0.00% - - 76,800 3.59 20.44 - -
KSK 0.2 0.2 0 0 0 0 0.00% - - 4,778 0.22 - - -
KSQ 1.9 1.9 1.9 1.9 1.9 0 0.00% 14,400 27 57,000 2.66 11.59 - -
KST 17 17 0 0 0 0 0.00% - - 50,932 2.38 9.26 - -
KTS 19.9 19.9 0 0 0 0 0.00% - - 100,893 4.71 9.97 - -
KTT 4.3 4.3 0 0 0 0 0.00% - - 12,707 0.59 48.39 - -
KVC 1.2 1.3 1.2 1.3 1.2 +100 +8.33% 276,100 331 64,350 3.01 4.50 - -
L14 47.3 47.6 47.1 48 46.5 +300 +0.63% 45,518 2,145 713,951 33.36 7.57 - -
L18 8.8 8.8 0 0 0 0 0.00% - - 71,280 3.33 29.33 - -
L35 6.7 6.1 6.1 6.1 6.1 -600 -8.96% 300 2 19,917 0.93 16.94 - -
L43 3 3 0 0 0 0 0.00% - - 10,500 0.49 - - -
L61 26.5 26.5 0 0 0 0 0.00% - - 200,769 9.38 34.56 - -
L62 7.2 7.2 0 0 0 0 0.00% - - 59,747 2.79 46.44 - -
LAS 6.8 6.9 6.9 7 6.8 +100 +1.47% 13,718 95 778,709 36.39 7.88 - -
LBE 17.5 17.5 0 0 0 0 0.00% - - 19,178 0.90 11.65 - -
LCD 7.5 7.5 0 0 0 0 0.00% - - 11,250 0.53 6.80 - -
LCS 2.7 2.7 0 0 0 0 0.00% - - 20,520 0.96 22.77 - -
LDP 24 24 0 0 0 0 0.00% - - 187,918 8.78 - - -
LHC 64.9 63.5 63 63.5 63 -1,400 -2.16% 7,200 455 228,600 10.68 4.86 - -
LIG 4.9 4.9 4.9 4.9 4.9 0 0.00% 33,800 166 209,397 9.78 24.81 - -
LM7 4.1 4.1 0 0 0 0 0.00% - - 20,500 0.96 99.94 - -
LO5 2.5 2.5 0 0 0 0 0.00% - - 12,874 0.60 405.12 - -
LUT 2.4 2.2 2.2 2.2 2.2 -200 -8.33% 2,000 4 32,912 1.54 31.88 - -
MAC 6.2 6.7 6.7 6.7 6.7 +500 +8.06% 1,000 7 101,436 4.74 8.12 - -
MAS 45.2 45.2 0 0 0 0 0.00% - - 192,899 9.01 12.68 - -
MBG 5.7 5.8 5.8 6.2 5.8 +100 +1.75% 12,500 77 242,672 11.34 9.89 - -
MBS 15.3 14.3 15.3 15.3 14.3 -1,000 -6.54% 72,960 1,079 1,746,273 81.60 11.34 - -
MCC 11.5 11.5 0 0 0 0 0.00% - - 57,340 2.68 12.18 - -
MCF 10.4 10.4 0 0 0 0 0.00% - - 112,090 5.24 10.18 - -
MCO 1.6 1.6 1.6 1.6 1.5 0 0.00% 10,000 16 6,566 0.31 222.28 - -
MDC 7.8 7.8 0 0 0 0 0.00% - - 167,063 7.81 7.80 - -
MEC 1.8 1.8 1.7 1.9 1.7 0 0.00% 300 1 15,037 0.70 - - -
MEL 8.7 8.7 0 0 0 0 0.00% - - 130,500 6.10 13.56 - -
MHL 4.7 4.7 0 0 0 0 0.00% - - 24,857 1.16 - - -
MIM 11.5 11.5 0 0 0 0 0.00% - - 39,213 1.83 113.01 - -
MKV 12 12 0 0 0 0 0.00% - - 60,000 2.80 157.05 - -
MPT 2.8 2.8 2.7 2.9 2.7 0 0.00% 1,095,340 3,049 43,546 2.03 1.60 - -
MSC 16 16 0 0 0 0 0.00% - - 360,000 16.82 - - -
MST 2.9 2.8 2.9 2.9 2.8 -100 -3.45% 255,080 727 57,450 2.68 7.17 - -
NAG 5 5 0 0 0 0 0.00% 100 0 74,248 3.47 7.19 - -
NAP 11.1 11.1 0 0 0 0 0.00% - - 238,841 11.16 17.72 - -
NBC 6 6 6 6 6 0 0.00% 1,000 6 221,995 10.37 3.17 - -
NBP 11.8 11.8 0 0 0 0 0.00% - - 151,813 7.09 5.20 - -
NBW 17.2 17.4 17.4 17.4 17.4 +200 +1.16% 1,000 17 189,660 8.86 15.70 - -
NDF 1.4 1.4 0 0 0 0 0.00% - - 10,995 0.51 - - -
NDN 16.7 16.5 16.7 16.8 16.4 -200 -1.20% 1,358,495 22,472 733,135 34.26 9.10 - -
NDX 12.3 13.4 12.3 13.4 12.2 +1,100 +8.94% 9,300 115 76,213 3.56 5.45 - -
NET 29.1 29.1 29.5 29.5 28.9 0 0.00% 99,100 2,882 651,793 30.46 11.15 - -
NFC 5.5 5.5 0 0 0 0 0.00% - - 86,522 4.04 4.48 - -
NGC 6.8 6.8 0 0 0 0 0.00% - - 15,639 0.73 3.88 - -
NHA 8.3 8 8.4 8.4 8 -300 -3.61% 89,300 738 120,412 5.63 4.46 - -
NHC 34.4 34.4 0 0 0 0 0.00% - - 104,629 4.89 9.68 - -
NHP 0.7 0.7 0 0 0 0 0.00% - - 19,304 0.90 - - -
NRC 24.7 24.7 24.7 24.7 24.2 0 0.00% 20,800 511 296,400 13.85 4.70 - -
NSH 2.7 2.8 2.7 2.8 2.7 +100 +3.70% 2,500 7 57,942 2.71 - - -
NST 14.3 12.9 14.2 15.2 12.9 -1,400 -9.79% 1,100 15 144,506 6.75 11.76 - -
NTH 37.5 39 41.2 41.2 39 +1,500 +4.00% 4,600 187 421,280 19.69 - - -
NTP 34.8 34.7 34.9 34.9 34.7 -100 -0.29% 37,400 1,301 3,096,638 144.70 8.56 - -
NVB 8.3 8.2 8.3 8.4 8 -100 -1.20% 856,900 7,009 2,440,890 114.06 63.15 - -
OCH 7.7 7.7 0 0 0 0 0.00% - - 1,540,000 71.96 64.11 - -
ONE 4.6 4.6 0 0 0 0 0.00% - - 36,617 1.71 4.68 - -
PBP 12 12 0 0 0 0 0.00% - - 54,852 2.56 5.71 - -
PCE 8.5 8.2 9.3 9.3 8.2 -300 -3.53% 200 2 82,000 3.83 5.84 - -
PCG 10.3 10.3 0 0 0 0 0.00% - - 194,361 9.08 - - -
PCT 5.3 5.3 0 0 0 0 0.00% - - 121,900 5.70 8.33 - -
PDB 10.2 9.5 9.5 9.5 9.5 -700 -6.86% 3,000 29 84,645 3.96 5.82 - -
PDC 4.3 4.7 3.9 4.7 3.9 +400 +9.30% 320 1 70,500 3.29 - - -
PEN 7.9 7.9 0 0 0 0 0.00% - - 39,500 1.85 4.58 - -
PGS 33.5 32 32.7 33.3 31.8 -1,500 -4.48% 19,211 614 1,599,961 74.76 15.26 - -
PGT 7 7 0 0 0 0 0.00% - - 62,003 2.90 20.24 - -
PHN 22 21.1 24.2 24.2 20.2 -900 -4.09% 11,400 273 153,058 7.15 8.68 - -
PHP 10.3 10.1 10.1 10.1 10.1 -200 -1.94% 100 1 3,302,296 154.31 8.57 - -
PIC 12.9 12.9 0 0 0 0 0.00% - - 391,013 18.27 16.66 - -
PJC 36.1 36.1 0 0 0 0 0.00% - - 211,602 9.89 9.51 - -
PLC 14.4 14.5 14.4 15.8 14.3 +100 +0.69% 1,850 27 1,171,565 54.75 7.27 - -
PMB 5.1 5.1 0 0 0 0 0.00% - - 61,200 2.86 6.28 - -
PMC 64.8 62.7 60.5 64.9 60.5 -2,100 -3.24% 1,564 96 585,152 27.34 8.40 - -
PMP 13.5 13.5 0 0 0 0 0.00% - - 56,700 2.65 8.31 - -
PMS 12.5 12.5 0 0 0 0 0.00% - - 90,022 4.21 7.11 - -
POT 14.5 14.6 14.6 14.6 14.6 +100 +0.69% 100 1 283,678 13.26 8.76 - -
PPE 10.5 10.5 0 0 0 0 0.00% - - 21,000 0.98 7.48 - -
PPP 10.2 9.6 9.6 9.6 9.6 -600 -5.88% 500 5 76,800 3.59 13.44 - -
PPS 7 7.4 7 7.4 7 +400 +5.71% 18,800 132 111,000 5.19 6.88 - -
PPY 13.6 13.6 0 0 0 0 0.00% - - 112,064 5.24 6.94 - -
PRC 10.5 10.5 0 0 0 0 0.00% - - 12,600 0.59 22.64 - -
PSC 14.4 14.4 0 0 0 0 0.00% - - 103,680 4.84 6.87 - -
PSD 12.5 12.8 12.8 12.8 12.8 +300 +2.40% 100 1 326,613 15.26 4.76 - -
PSE 6.5 6.5 0 0 0 0 0.00% - - 81,250 3.80 7.31 - -
PSI 3.1 3 3 3 3 -100 -3.23% 1,600 5 179,524 8.39 34.83 - -
PSW 6.4 6.4 0 0 0 0 0.00% - - 108,800 5.08 11.48 - -
PTD 18 18 0 0 0 0 0.00% - - 57,600 2.69 4.74 - -
PTI 17.9 19.3 19.3 19.3 19.3 +1,400 +7.82% 30,200 583 1,551,637 72.51 52.57 - -
PTS 5.2 5.2 0 0 0 0 0.00% 60 0 28,954 1.35 4.88 - -
PV2 3.4 3.4 0 0 0 0 0.00% - - 125,354 5.86 10.93 - -
PVB 19.4 19.1 19.4 19.4 19 -300 -1.55% 160,000 3,071 412,560 19.28 - - -
PVC 7 7 7 7 6.8 0 0.00% 223,260 1,553 350,000 16.36 16.54 - -
PVE 2.6 2.6 0 0 0 0 0.00% - - 65,000 3.04 9.73 - -
PVG 7.7 7.7 7.7 7.7 7.6 0 0.00% 27,100 208 213,443 9.97 14.89 - -
PVI 36.8 36.7 36.6 37 36.6 -100 -0.27% 57,488 2,114 8,481,699 396.34 13.82 - -
PVL 1.9 1.9 1.8 1.9 1.8 0 0.00% 9,100 16 95,000 4.44 2.82 - -
PVS 23.4 22.8 23.5 23.6 22.8 -600 -2.56% 3,401,229 78,609 10,897,631 509.24 9.28 - -
PVX 1.1 1.1 1.1 1.1 1 0 0.00% 254,032 273 439,997 20.56 - - -
QHD 17 17 0 0 0 0 0.00% - - 93,920 4.39 89.33 - -
QNC 3.6 3.6 0 0 0 0 0.00% - - 133,607 6.24 2.92 - -
QST 11.1 11.1 0 0 0 0 0.00% - - 17,982 0.84 4.93 - -
QTC 19 19 19 19 19 0 0.00% 1,700 32 51,300 2.40 5.90 - -
RCL 20.7 21 22.7 22.7 21 +300 +1.45% 200 4 158,747 7.42 14.14 - -
S55 23 23.3 23.3 23.3 23.3 +300 +1.30% 1,000 23 233,000 10.89 4.59 - -
S74 4.8 4.4 4.4 4.4 4.4 -400 -8.33% 100 0 28,512 1.33 - - -
S99 8.9 8.4 8.9 8.9 8.1 -500 -5.62% 21,138 178 342,642 16.01 6.38 - -
SAF 55 55 0 0 0 0 0.00% - - 435,498 20.35 10.63 - -
SCJ 5 4.5 4.5 4.5 4.5 -500 -10.00% 300 1 170,276 7.96 9.93 - -
SCL 4.5 4.4 4.4 4.4 4.4 -100 -2.22% 100 0 61,116 2.86 - - -
SD2 5.6 5.3 5.3 5.3 5.3 -300 -5.36% 400 2 76,445 3.57 98.85 - -
SD4 6.1 6.1 0 0 0 0 0.00% - - 62,830 2.94 4.24 - -
SD5 5.8 6.1 5.8 6.1 5.8 +300 +5.17% 27,600 161 158,599 7.41 9.13 - -
SD6 3.5 3.5 0 0 0 0 0.00% 60 0 121,701 5.69 13.60 - -
SD9 6.6 6.6 6.5 6.6 6.5 0 0.00% 5,100 33 225,944 10.56 7.83 - -
SDA 2.6 2.8 2.8 2.8 2.8 +200 +7.69% 100 0 73,377 3.43 - - -
SDC 15.4 15.4 0 0 0 0 0.00% - - 40,189 1.88 11.52 - -
SDG 25 26 26 26 26 +1,000 +4.00% 500 13 176,800 8.26 4.69 - -
SDN 28.8 28.8 0 0 0 0 0.00% - - 43,725 2.04 6.10 - -
SDT 4.1 4.1 4 4.1 4 0 0.00% 64,500 259 175,202 8.19 24.05 - -
SDU 8 8 0 0 0 0 0.00% - - 160,000 7.48 171.86 - -
SEB 32.5 32.5 0 0 0 0 0.00% - - 1,039,999 48.60 11.64 - -
SED 17.2 17.2 0 0 0 0 0.00% - - 172,000 8.04 4.70 - -
SFN 24.6 24.6 0 0 0 0 0.00% - - 70,458 3.29 15.01 - -
SGC 115 115 0 0 0 0 0.00% - - 821,972 38.41 31.33 - -
SGD 12 12 0 0 0 0 0.00% - - 48,516 2.27 10.06 - -
SGH 59.5 59.5 0 0 0 0 0.00% - - 735,664 34.38 39.87 - -
SGO 0.8 0.8 0 0 0 0 0.00% - - 16,000 0.75 - - -
SHB 6.9 6.8 6.9 7 6.7 -100 -1.45% 7,044,671 48,079 8,181,215 382.30 4.67 - -
SHE 13.4 13.4 13.6 13.6 13.4 0 0.00% 6,200 83 67,000 3.13 4.47 - -
SHN 9 9 9 9 8.9 0 0.00% 22,100 199 1,110,924 51.91 60.54 - -
SHS 10 9.7 10 10 9.7 -300 -3.00% 615,394 6,048 1,022,338 47.77 4.47 - -
SIC 9.4 9.4 0 0 0 0 0.00% - - 187,995 8.78 4.66 - -
SJ1 19.9 19.9 0 0 0 0 0.00% - - 396,130 18.51 14.03 - -
SJC 2.6 2.6 0 0 0 0 0.00% - - 18,030 0.84 - - -
SJE 27 27 27 27 27 0 0.00% 5,400 146 311,934 14.58 15.72 - -
SLS 37.1 38.2 37.3 38.2 37.2 +1,100 +2.96% 500 19 374,052 17.48 6.39 - -
SMN 9.6 9.6 0 0 0 0 0.00% - - 42,288 1.98 5 - -
SMT 34.2 34.2 0 0 0 0 0.00% - - 186,986 8.74 63.74 - -
SPI 0.9 1 1 1 0.9 +100 +11.11% 26,700 26 16,815 0.79 153.25 - -
SPP 3.4 3.3 3.4 3.5 3.3 -100 -2.94% 84,300 287 82,896 3.87 3.53 - -
SRA 12.8 12.8 12.9 13.4 12.8 0 0.00% 283,119 3,694 25,600 1.20 0.52 - -
SSM 6.1 6.1 0 0 0 0 0.00% - - 30,180 1.41 - - -
STC 17 17 0 0 0 0 0.00% - - 96,314 4.50 5.91 - -
STP 6.6 6.7 6.7 6.7 6.7 +100 +1.52% 100 1 53,748 2.51 12.78 - -
SVN 1.1 1.1 0 0 0 0 0.00% - - 23,100 1.08 36987.76 - -
TA9 8.3 8.3 8.3 8.3 8.3 0 0.00% 12,100 100 103,084 4.82 4.52 - -
TAR 29.8 29.7 29.6 29.7 29.5 -100 -0.34% 67,200 1,992 1,039,500 48.57 - - -
TBX 9 9 0 0 0 0 0.00% - - 13,593 0.64 26.69 - -
TC6 4.8 5 4.8 5 4.8 +200 +4.17% 26,000 125 162,481 7.59 6.44 - -
TCS 7.8 7.5 7.5 7.5 7.5 -300 -3.85% 137 1 201,351 9.41 3.64 - -
TDN 5.6 5.7 5.6 5.7 5.6 +100 +1.79% 35,600 199 167,803 7.84 2.88 - -
TDT 11.9 11.5 12 12 11.5 -400 -3.36% 27,700 320 92,173 4.31 4 - -
TET 31.5 31.5 0 0 0 0 0.00% - - 179,643 8.39 10.16 - -
TFC 5.2 5 5.1 5.2 5 -200 -3.85% 22,000 111 84,150 3.93 9.58 - -
THB 9.1 9.1 0 0 0 0 0.00% - - 103,964 4.86 17.20 - -
THS 9.7 9.7 0 0 0 0 0.00% - - 26,190 1.22 3.63 - -
THT 6.9 6.8 6.7 6.8 6.5 -100 -1.45% 8,661 57 167,070 7.81 2.12 - -
TIG 3.5 3.5 3.5 3.5 3.4 0 0.00% 305,030 1,042 289,276 13.52 4.53 - -
TJC 5.6 6.1 6.1 6.1 6.1 +500 +8.93% 200 1 52,460 2.45 - - -
TKC 18.2 17.6 17 17.6 17 -600 -3.30% 1,200 21 188,887 8.83 19.40 - -
TKU 9.5 9.5 9.5 9.5 9.5 0 0.00% 155 1 285,338 13.33 6.16 - -
TMB 9.1 9.1 0 0 0 0 0.00% - - 91,000 4.25 5.28 - -
TMC 13.9 13.9 0 0 0 0 0.00% - - 172,360 8.05 7.90 - -
TMX 11.9 11.9 11.9 11.9 11.9 0 0.00% 100 1 71,400 3.34 6.50 - -
TNG 20.7 20.1 20.8 20.8 20 -600 -2.90% 1,455,645 29,511 991,738 46.34 5.02 - -
TPH 10.6 10.6 0 0 0 0 0.00% - - 20,109 0.94 14.16 - -
TPP 12.1 12.1 0 0 0 0 0.00% - - 172,278 8.05 33.61 - -
TSB 7.5 7.5 0 0 0 0 0.00% - - 50,591 2.36 23.76 - -
TST 7.8 7.8 7.8 7.8 7.8 0 0.00% 100 1 37,440 1.75 22.81 - -
TTC 13 12.7 12.6 13.2 12.6 -300 -2.31% 15,200 192 75,445 3.53 4.79 - -
TTH 4.1 4.2 4.1 4.2 4 +100 +2.44% 95,400 391 125,580 5.87 1.88 - -
TTL 8.6 9.3 9.3 9.3 9.3 +700 +8.14% 100 1 389,239 18.19 392.52 - -
TTT 51 51 51 51 51 0 0.00% 2,000 102 233,081 10.89 4.62 - -
TTZ 8.4 9.2 8.4 9.2 8.4 +800 +9.52% 500 4 69,648 3.25 83.33 - -
TV3 38.5 37.6 36.4 37.6 36.4 -900 -2.34% 200 7 311,180 14.54 21.21 - -
TV4 19.8 18.2 20 20 17.9 -1,600 -8.08% 85,008 1,546 287,018 13.41 12.06 - -
TVC 12.8 12.7 12.7 12.8 12.6 -100 -0.78% 116,916 1,486 508,211 23.75 25.58 - -
TVD 5.4 5.4 5.4 5.4 5.4 0 0.00% 1,900 10 242,799 11.35 3.76 - -
TXM 5 5.2 5.4 5.4 4.5 +200 +4.00% 6,000 30 36,400 1.70 - - -
UNI 7.1 6.9 7.1 7.3 6.8 -200 -2.82% 103,700 723 105,681 4.94 - - -
V12 13.4 13.4 0 0 0 0 0.00% - - 77,961 3.64 9.75 - -
V21 15.3 16.7 16.7 16.7 16.7 +1,400 +9.15% 100 2 200,396 9.36 - - -
VAT 2 2.1 2 2.1 1.8 +100 +5.00% 77,100 148 9,544 0.45 - - -
VBC 19 19 0 0 0 0 0.00% - - 142,499 6.66 5.11 - -
VC1 13.5 13.5 0 0 0 0 0.00% - - 162,000 7.57 9.18 - -
VC2 16.5 16.5 0 0 0 0 0.00% - - 247,500 11.57 14.08 - -
VC3 23.4 23.3 23.3 23.4 23.2 -100 -0.43% 234,300 5,457 661,241 30.90 33.38 - -
VC6 9.2 10.1 10.1 10.1 10.1 +900 +9.78% 100 1 80,800 3.78 9.47 - -
VC7 7.9 7.8 7.8 7.8 7.7 -100 -1.27% 16,900 132 85,797 4.01 9.60 - -
VC9 12.7 12.7 0 0 0 0 0.00% - - 148,529 6.94 17.35 - -
VCC 11.7 11.7 0 0 0 0 0.00% - - 140,400 6.56 10.99 - -
VCG 26.5 26.4 26.5 26.7 26.1 -100 -0.38% 607,480 16,033 11,661,162 544.91 21.84 - -
VCM 22.5 22.5 0 0 0 0 0.00% - - 67,500 3.15 7.42 - -
VCR 28.9 27.6 29.4 29.4 27.6 -1,300 -4.50% 162,910 4,611 972,624 45.45 - - -
VCS 61 60.7 60.9 61 60.3 -300 -0.49% 88,020 5,340 9,517,760 444.76 8.29 - -
VDL 27.8 27.8 27.8 27.8 27.8 0 0.00% 26,100 726 407,469 19.04 21.71 - -
VE1 9.8 9.7 9.6 9.8 9.6 -100 -1.02% 800 8 57,533 2.69 - - -
VE2 10 10 0 0 0 0 0.00% - - 20,981 0.98 52.50 - -
VE3 6.6 6.6 0 0 0 0 0.00% - - 8,710 0.41 44.13 - -
VE4 8.2 8.2 0 0 0 0 0.00% - - 8,430 0.39 16.45 - -
VE8 9.1 9.1 0 0 0 0 0.00% - - 16,380 0.77 - - -
VE9 2.1 2.1 2 2.1 2 0 0.00% 9,900 20 26,300 1.23 14.82 - -
VGP 25.4 25.4 0 0 0 0 0.00% - - 198,778 9.29 38.09 - -
VGS 8.5 8.7 8.5 8.7 8.2 +200 +2.35% 13,250 111 327,117 15.29 8.95 - -
VHE 26.5 26.6 26.6 26.6 26.6 +100 +0.38% 200 5 23,408 1.09 - - -
VHL 33 31 31 31 31 -2,000 -6.06% 100 3 775,000 36.21 6.36 - -
VIE 10 10 0 0 0 0 0.00% - - 15,612 0.73 46.27 - -
VIG 1.2 1.3 1.2 1.3 1.2 +100 +8.33% 104,900 136 44,373 2.07 - - -
VIT 13.3 14 14 14 14 +700 +5.26% 300 4 272,995 12.76 5.29 - -
VIX 7 7 7 7 6.6 0 0.00% 37,150 251 566,752 26.48 2.86 - -
VKC 3.9 3.9 0 0 0 0 0.00% - - 78,000 3.64 5.82 - -
VLA 21 21 0 0 0 0 0.00% - - 22,680 1.06 23.89 - -
VMC 14.1 13.9 14 14 13.7 -200 -1.42% 27,200 377 278,000 12.99 3.34 - -
VMI 0.5 0.5 0 0 0 0 0.00% - - 5,475 0.26 - - -
VMS 12 12 0 0 0 0 0.00% - - 108,000 5.05 20.97 - -
VNC 39.1 35.7 41.9 41.9 35.7 -3,400 -8.70% 200 8 374,834 17.52 11.79 - -
VNF 23.1 23 21 23 21 -100 -0.43% 700 15 192,309 8.99 5.66 - -
VNR 20.8 21.9 21.6 21.9 21.5 +1,100 +5.29% 500 11 2,870,563 134.14 9.43 - -
VNT 34.1 34.2 37 37.5 34.2 +100 +0.29% 1,954 72 406,761 19.01 42.96 - -
VSA 20 20 0 0 0 0 0.00% - - 281,930 13.17 5.21 - -
VSM 10.4 10.4 0 0 0 0 0.00% - - 31,720 1.48 5.02 - -
VTC 7.2 7.2 0 0 0 0 0.00% - - 32,610 1.52 8.73 - -
VTH 9.5 9.5 0 0 0 0 0.00% - - 47,500 2.22 - - -
VTJ 5.2 5.2 0 0 0 0 0.00% - - 59,280 2.77 23.92 - -
VTL 30 30 0 0 0 0 0.00% - - 151,800 7.09 11.24 - -
VTS 24.6 24.6 0 0 0 0 0.00% - - 49,200 2.30 - - -
VTV 8.7 8.7 8.7 8.7 8.7 0 0.00% 12,100 105 271,438 12.68 10.22 - -
VXB 9 9.9 9.8 9.9 9.8 +900 +10.00% 61,100 599 40,085 1.87 15.30 - -
WCS 177 168.9 161 168.9 160 -8,100 -4.58% 1,104 179 422,250 19.73 6.57 - -
WSS 3 2.8 2.8 2.8 2.8 -200 -6.67% 1,300 4 140,840 6.58 - - -
X20 9.4 9.4 0 0 0 0 0.00% - - 162,150 7.58 6.27 - -
合計 180,815,369 8,449.32 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)。