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

2019/03/22 11:09VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		107.67
-0.14/-0.12%
売買高 0 株
（前日比 -100.00%）
売買高（相対取引を含む） 23,605,469 株
（前日比 -44.82%）
値上がり銘柄数 53
値下がり銘柄数 63
変わらず銘柄数 263
総銘柄数 379
売買代金 0 百万VND
（前日比 -100.00%）
売買代金（相対取引を含む） 293,563 百万VND
（前日比 -50.93%）
HNX30 196.74 -0.46 -0.23%
LARGE 164.49 -3.05 -1.82%
MID/SMALL 156.15 -1.44 -0.91%
VNX Allshare 1,367.76 -28.01 -1.96%
前日終値 107.8 (03/21) 
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
+0.31 +0.31 -1.08 -1.26 +0.13 -0.16
+0.22 -0.04 +0.38 -0.60 -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（2019/03/22 11:09VNT）
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 9.5 9.6 9.6 9.4 -100 -1.04% 84,300 800 136,562 6.60 3.63 - -
ACB 30.4 30.5 30.4 30.7 30.4 +100 +0.33% 1,200,559 36,665 38,038,536 1,837.61 6.60 - -
ACM 0.7 0.7 0.7 0.7 0.6 0 0.00% 5,619 4 35,700 1.72 - - -
ADC 15.3 15.3 0 0 0 0 0.00% - - 46,818 2.26 4.60 - -
ALT 12.7 12.7 0 0 0 0 0.00% - - 72,856 3.52 9.88 - -
ALV 3.3 3.5 3.4 3.5 3.4 +200 +6.06% 50,700 176 19,803 0.96 5.32 - -
AMC 22 22.9 22.9 22.9 22.9 +900 +4.09% 100 2 65,265 3.15 5.81 - -
AME 10.8 10.8 0 0 0 0 0.00% - - 129,600 6.26 7.11 - -
AMV 33 33.2 33 33.2 33 +200 +0.61% 15,100 498 900,243 43.49 4.17 - -
API 22.6 22.7 22.7 22.7 22.7 +100 +0.44% 100 2 803,580 38.82 11.41 - -
APP 4.9 4.9 0 0 0 0 0.00% - - 22,697 1.10 600.85 - -
APS 3.2 3.2 0 0 0 0 0.00% - - 124,800 6.03 24.67 - -
ARM 69.5 76.4 76.4 76.4 76.4 +6,900 +9.93% 100 8 198,085 9.57 26.41 - -
ART 2.6 2.5 2.6 2.6 2.5 -100 -3.85% 351,860 881 242,306 11.71 2.30 - -
ASA 0.7 0.7 0 0 0 0 0.00% - - 7,000 0.34 66.06 - -
ATS 38.1 38.1 38.1 38.1 38.1 0 0.00% 500 19 133,350 6.44 62.76 - -
BAX 34.5 34.5 0 0 0 0 0.00% - - 282,900 13.67 12.26 - -
BBS 10 10 0 0 0 0 0.00% - - 60,000 2.90 12.09 - -
BCC 7.8 7.8 7.8 7.9 7.7 0 0.00% 55,720 434 858,078 41.45 9.65 - -
BDB 9.9 9.9 0 0 0 0 0.00% - - 11,152 0.54 15.77 - -
BED 43 43 0 0 0 0 0.00% - - 129,000 6.23 4.55 - -
BII 0.8 0.8 0.8 0.8 0.8 0 0.00% 74,300 59 46,144 2.23 13.40 - -
BKC 9.1 9.1 0 0 0 0 0.00% - - 106,813 5.16 - - -
BLF 3.3 3.4 3.5 3.5 3.4 +100 +3.03% 200 1 35,700 1.72 12.37 - -
BPC 14.5 14.5 0 0 0 0 0.00% - - 55,100 2.66 9.75 - -
BSC 15.5 15.5 0 0 0 0 0.00% - - 48,837 2.36 62.91 - -
BST 50.1 50.1 0 0 0 0 0.00% - - 55,110 2.66 39.52 - -
BTS 4.5 4.3 4.4 4.4 4.3 -200 -4.44% 500 2 515,836 24.92 27.58 - -
BTW 18 19 18 19 18 +1,000 +5.56% 12,800 235 177,840 8.59 7.47 - -
BVS 12.8 12.6 12.6 12.6 12.6 -200 -1.56% 100 1 909,956 43.96 8.95 - -
BXH 15.4 15.4 0 0 0 0 0.00% - - 46,385 2.24 19.15 - -
C69 7.4 7.4 7.4 7.8 7.2 0 0.00% 221,000 1,644 74,000 3.57 9.41 - -
C92 8.2 8.2 0 0 0 0 0.00% - - 43,566 2.10 115.15 - -
CAG 117.8 117.8 0 0 0 0 0.00% - - 1,625,640 78.53 498.91 - -
CAN 42 42 0 0 0 0 0.00% - - 210,000 10.14 - - -
CAP 42.6 41.5 42 42 41.5 -1,100 -2.58% 2,900 121 197,544 9.54 5.90 - -
CDN 18.2 18.2 18 18.2 18 0 0.00% 1,000 18 1,801,800 87.04 12.16 - -
CEO 12.6 12.5 12.6 12.7 12.5 -100 -0.79% 130,862 1,651 1,930,050 93.24 8.83 - -
CET 3.7 4 3.6 4 3.6 +300 +8.11% 171,900 672 24,200 1.17 29.08 - -
CIA 19.8 19.3 19.5 19.5 19.3 -500 -2.53% 17,800 344 214,230 10.35 5.82 - -
CJC 21 21 0 0 0 0 0.00% - - 84,000 4.06 415.56 - -
CKV 20.3 20.3 0 0 0 0 0.00% - - 81,444 3.93 16.90 - -
CLH 18.2 18.2 0 0 0 0 0.00% - - 182,000 8.79 5.83 - -
CLM 14 14 0 0 0 0 0.00% - - 154,000 7.44 10.35 - -
CMC 4.5 4.5 0 0 0 0 0.00% - - 20,525 0.99 - - -
CMI 0.7 0.7 0 0 0 0 0.00% - - 11,200 0.54 - - -
CMS 5 5 5 5 5 0 0.00% 1,300 7 86,000 4.15 61.30 - -
CPC 30.6 30.6 0 0 0 0 0.00% - - 124,892 6.03 9.27 - -
CSC 18.2 17.5 18.1 18.1 16.9 -700 -3.85% 5,100 89 350,000 16.91 1.55 - -
CT6 4.1 4.1 0 0 0 0 0.00% - - 25,034 1.21 - - -
CTA 0.5 0.5 0 0 0 0 0.00% - - 4,771 0.23 - - -
CTB 31.5 30.6 30.7 30.7 30.6 -900 -2.86% 1,000 31 263,160 12.71 9.48 - -
CTC 3.9 3.9 0 0 0 0 0.00% - - 34,320 1.66 48 - -
CTP 4 3.9 3.9 3.9 3.8 -100 -2.50% 22,800 89 47,190 2.28 6.05 - -
CTT 8.5 8.5 0 0 0 0 0.00% - - 39,927 1.93 5.65 - -
CTX 20.5 20.5 0 0 0 0 0.00% - - 540,253 26.10 28.70 - -
CVN 18.1 18.1 18.3 18.6 18.1 0 0.00% 6,300 114 149,325 7.21 5.88 - -
CX8 8.5 8.5 0 0 0 0 0.00% - - 18,772 0.91 14.87 - -
D11 13.5 13.5 0 0 0 0 0.00% - - 88,452 4.27 6.32 - -
DAD 17.3 17.3 0 0 0 0 0.00% - - 80,604 3.89 6.30 - -
DAE 16.8 16.8 0 0 0 0 0.00% - - 25,178 1.22 5.46 - -
DBC 24.6 24.3 24.5 25 24.2 -300 -1.22% 18,482 451 2,012,489 97.22 5.66 - -
DBT 11.9 11.9 0 0 0 0 0.00% - - 146,542 7.08 7.26 - -
DC2 7.4 7.4 0 0 0 0 0.00% - - 18,648 0.90 - - -
DC4 9.6 9.6 0 0 0 0 0.00% - - 105,600 5.10 7.21 - -
DCS 0.9 0.9 0.9 0.9 0.8 0 0.00% 190,000 171 54,279 2.62 26.78 - -
DDG 21.1 21.1 21.1 21.2 21 0 0.00% 8,500 179 253,200 12.23 - - -
DGC 42.5 42.1 42.2 42.5 42.1 -400 -0.94% 16,475 695 4,538,504 219.25 5.54 - -
DHP 10 10 10 10 10 0 0.00% 22,200 222 94,922 4.59 5.75 - -
DHT 37.7 38.2 38 38.5 37.9 +500 +1.33% 20,600 785 719,812 34.77 8.14 - -
DID 4.8 4.8 0 0 0 0 0.00% - - 38,400 1.86 5.43 - -
DIH 34.9 38.3 38.3 38.3 38.3 +3,400 +9.74% 100 4 226,363 10.94 62.42 - -
DL1 34.6 34.6 0 0 0 0 0.00% - - 3,500,736 169.12 197.84 - -
DLR 9 9 0 0 0 0 0.00% - - 40,500 1.96 - - -
DNC 23.8 23.8 0 0 0 0 0.00% - - 97,826 4.73 5.06 - -
DNM 10.2 11.2 9.9 11.2 9.9 +1,000 +9.80% 9,300 103 49,029 2.37 11.60 - -
DNP 13.2 13.4 13.3 13.4 13.3 +200 +1.52% 23,602 316 1,179,314 56.97 20.87 - -
DNY 3 3 0 0 0 0 0.00% - - 80,999 3.91 - - -
DP3 76 75.6 75.6 76 75.6 -400 -0.53% 2,600 197 514,080 24.83 6.45 - -
DPC 46.3 46.3 0 0 0 0 0.00% - - 103,586 5.00 48.77 - -
DPS 0.6 0.6 0.7 0.7 0.6 0 0.00% 12,200 9 18,651 0.90 - - -
DS3 3.8 3.8 3.9 3.9 3.8 0 0.00% 60,700 231 40,545 1.96 6.33 - -
DST 1.7 1.7 1.7 1.8 1.7 0 0.00% 89,300 152 54,772 2.65 4.92 - -
DTD 9.9 10 9.9 10.1 9.9 +100 +1.01% 24,860 249 220,000 10.63 7.07 - -
DXP 11.5 11.5 11.5 11.8 11.5 0 0.00% 1,500 17 298,851 14.44 8.81 - -
DZM 3.1 3.1 0 0 0 0 0.00% - - 16,728 0.81 - - -
EBS 12.6 12.6 0 0 0 0 0.00% - - 125,566 6.07 10.43 - -
ECI 13.8 13.8 0 0 0 0 0.00% - - 24,288 1.17 7.18 - -
EID 12.7 12.9 12.9 12.9 12.9 +200 +1.57% 100 1 193,500 9.35 4.64 - -
FDT 49.4 49.4 0 0 0 0 0.00% - - 150,892 7.29 16.34 - -
FID 1.4 1.4 1.3 1.4 1.3 0 0.00% 18,500 24 32,956 1.59 186.02 - -
GDW 17.1 17.1 0 0 0 0 0.00% - - 162,450 7.85 - - -
GKM 15.6 15.6 15.5 15.6 15.5 0 0.00% 38,500 600 221,130 10.68 46 - -
GLT 36 35.6 36 36 35.6 -400 -1.11% 1,600 57 289,474 13.98 12.92 - -
GMX 24.2 22.1 22.1 22.1 22.1 -2,100 -8.68% 200 4 117,449 5.67 6.12 - -
HAD 29.7 28 29.6 29.8 27 -1,700 -5.72% 6,330 179 112,000 5.41 11.50 - -
HAT 38.8 38.8 0 0 0 0 0.00% - - 121,172 5.85 4.11 - -
HBE 9.1 9.1 0 0 0 0 0.00% - - 20,303 0.98 12.83 - -
HBS 2.6 2.5 2.5 2.5 2.5 -100 -3.85% 100 0 82,500 3.99 37.92 - -
HCC 14.4 14.4 14.4 14.4 14.4 0 0.00% 1,000 14 93,867 4.53 4.67 - -
HCT 23.4 23.4 0 0 0 0 0.00% - - 47,183 2.28 21.47 - -
HDA 9.8 9.9 9.9 10 9.8 +100 +1.02% 67,330 667 113,850 5.50 6.53 - -
HEV 12.1 12.1 0 0 0 0 0.00% - - 12,100 0.58 9.21 - -
HGM 41 41 0 0 0 0 0.00% - - 488,750 23.61 13.89 - -
HHC 118.8 118.8 0 0 0 0 0.00% - - 1,951,290 94.27 46.37 - -
HHG 1.8 1.7 1.8 1.8 1.7 -100 -5.56% 2,200 4 59,324 2.87 40.87 - -
HHP 15.7 16.2 15.6 16.3 15.4 +500 +3.18% 417,200 6,633 162,000 7.83 - - -
HJS 24.3 24.3 0 0 0 0 0.00% - - 510,298 24.65 11.19 - -
HKB 0.8 0.8 0.8 0.8 0.8 0 0.00% 9,400 8 41,280 1.99 - - -
HKT 2.2 2.2 2.4 2.4 2.2 0 0.00% 11,800 28 13,497 0.65 123.91 - -
HLC 7.9 7.4 7.4 7.4 7.4 -500 -6.33% 2,000 15 188,072 9.09 3.19 - -
HLD 14.2 14.2 14.1 14.2 14.1 0 0.00% 2,400 34 284,000 13.72 3.92 - -
HLY 24 24 0 0 0 0 0.00% - - 23,998 1.16 - - -
HMH 11 11 11 11 11 0 0.00% 4,000 44 141,993 6.86 12.66 - -
HNM 3.1 3.1 0 0 0 0 0.00% - - 62,000 3.00 52.86 - -
HOM 3.1 3.1 3.1 3.1 3.1 0 0.00% 7,500 23 214,609 10.37 11.08 - -
HPM 11.9 11.9 0 0 0 0 0.00% - - 45,220 2.18 10.91 - -
HST 6.2 6.2 0 0 0 0 0.00% - - 9,228 0.45 14.17 - -
HTC 30 30 0 0 0 0 0.00% - - 330,000 15.94 8.08 - -
HTP 4.7 4.7 0 0 0 0 0.00% - - 7,734 0.37 40.17 - -
HUT 3.9 3.9 4 4.1 3.9 0 0.00% 1,447,742 5,678 1,047,665 50.61 12.82 - -
HVA 2.4 2.2 2.2 2.3 2.2 -200 -8.33% 100,660 222 12,430 0.60 - - -
HVT 52 52 0 0 0 0 0.00% - - 571,379 27.60 6.25 - -
ICG 9.1 9.1 0 0 0 0 0.00% 40 0 182,000 8.79 3.89 - -
IDJ 3 3 3 3 3 0 0.00% 26,000 78 97,800 4.72 1.96 - -
IDV 29.5 29.6 29.6 29.6 29.6 +100 +0.34% 1,100 33 429,950 20.77 5.61 - -
INC 8 8 0 0 0 0 0.00% - - 16,000 0.77 7.69 - -
INN 30.5 30 30 30 30 -500 -1.64% 550 17 518,400 25.04 5.24 - -
ITQ 3.1 3.2 3.1 3.3 3 +100 +3.23% 250,218 784 76,299 3.69 10.71 - -
IVS 10.8 10.8 0 0 0 0 0.00% - - 367,200 17.74 570.60 - -
KDM 3 3.1 3.1 3.1 3.1 +100 +3.33% 1,000 3 22,010 1.06 9.21 - -
KHB 1 1 0 0 0 0 0.00% - - 29,075 1.40 - - -
KHS 14.9 15.6 15.1 15.6 15.1 +700 +4.70% 3,600 56 166,920 8.06 4.90 - -
KKC 9 9 9 9.1 9 0 0.00% 5,900 53 42,231 2.04 - - -
KLF 1.7 1.7 1.7 1.8 1.7 0 0.00% 96,600 164 281,099 13.58 23.45 - -
KMT 6.1 6.1 0 0 0 0 0.00% - - 60,064 2.90 7.29 - -
KSD 5.4 5.1 5.1 5.1 5.1 -300 -5.56% 68,000 347 61,200 2.96 22.35 - -
KSK 0.4 0.4 0.3 0.4 0.3 0 0.00% 34,600 11 9,555 0.46 - - -
KSQ 3.4 3.4 3.5 3.6 3.1 0 0.00% 74,700 235 102,000 4.93 21.71 - -
KST 15 15 0 0 0 0 0.00% - - 44,940 2.17 7.40 - -
KTS 21.7 21.7 0 0 0 0 0.00% - - 110,019 5.31 10.30 - -
KTT 4.4 4.4 0 0 0 0 0.00% - - 13,002 0.63 46.46 - -
KVC 1.3 1.3 1.3 1.3 1.3 0 0.00% 280,100 364 64,350 3.11 4.89 - -
L14 39 39.5 39 39.5 38.6 +500 +1.28% 32,425 1,264 592,460 28.62 5.98 - -
L18 9.5 9.5 0 0 0 0 0.00% - - 76,950 3.72 28.30 - -
L35 10.1 11 10 11 10 +900 +8.91% 3,400 37 35,917 1.74 24.72 - -
L43 3.3 3.3 0 0 0 0 0.00% - - 11,550 0.56 - - -
L61 17.6 17.6 0 0 0 0 0.00% - - 133,341 6.44 20.44 - -
L62 5.6 5.6 0 0 0 0 0.00% - - 46,470 2.24 36.11 - -
LAS 9.7 9.6 9.5 9.6 9.5 -100 -1.03% 7,615 73 1,083,421 52.34 8.75 - -
LBE 9.6 9.6 0 0 0 0 0.00% - - 10,521 0.51 5.97 - -
LCD 7.5 7.5 0 0 0 0 0.00% - - 11,250 0.54 6.27 - -
LCS 2.5 2.5 0 0 0 0 0.00% - - 19,000 0.92 17.08 - -
LDP 25 24.9 24.9 24.9 24.9 -100 -0.40% 100 2 194,965 9.42 - - -
LHC 60 60 0 0 0 0 0.00% - - 216,000 10.43 5.52 - -
LIG 4.3 4.3 4.4 4.4 4.3 0 0.00% 25,003 108 183,757 8.88 21.48 - -
LM7 3.4 3.4 0 0 0 0 0.00% - - 17,000 0.82 82.57 - -
LO5 3 3.3 3.3 3.3 3.3 +300 +10.00% 1,000 3 16,994 0.82 66.45 - -
LTC 3.2 3.4 3.4 3.4 3.4 +200 +6.25% 1,500 5 15,592 0.75 - - -
LUT 2.7 2.7 0 0 0 0 0.00% - - 40,392 1.95 38.90 - -
MAC 6.9 6.9 0 0 0 0 0.00% - - 104,464 5.05 9.48 - -
MAS 48 48 0 0 0 0 0.00% 12 1 204,849 9.90 13.88 - -
MBG 4.3 4.3 4.3 4.3 4.2 0 0.00% 33,000 142 179,912 8.69 7.46 - -
MBS 16.6 16.5 16.6 16.6 16.4 -100 -0.60% 170,140 2,806 2,014,930 97.34 11.43 - -
MCC 11 11 0 0 0 0 0.00% - - 54,847 2.65 11.24 - -
MCF 10.9 10.9 0 0 0 0 0.00% - - 117,478 5.68 10.43 - -
MCO 1.6 1.5 1.5 1.5 1.5 -100 -6.25% 100 0 6,156 0.30 177.98 - -
MDC 6.5 6.5 6.5 6.5 6.5 0 0.00% 9,000 59 139,219 6.73 6.12 - -
MEC 2.4 2.4 0 0 0 0 0.00% - - 20,049 0.97 - - -
MEL 8.7 8.7 0 0 0 0 0.00% - - 130,500 6.30 8.86 - -
MHL 5.6 5.6 0 0 0 0 0.00% 7 0 29,616 1.43 7.08 - -
MIM 13.3 13.3 0 0 0 0 0.00% - - 45,351 2.19 16.50 - -
MKV 14 14 0 0 0 0 0.00% - - 70,000 3.38 326.89 - -
MPT 3.7 3.6 3.6 3.6 3.6 -100 -2.70% 98,600 355 55,987 2.70 2.16 - -
MSC 16 16 0 0 0 0 0.00% - - 360,000 17.39 - - -
MST 5 4.9 5 5 4.9 -100 -2.00% 156,674 769 100,537 4.86 12.62 - -
NAG 5.2 5.2 0 0 0 0 0.00% - - 77,218 3.73 6.94 - -
NAP 11.2 11.2 0 0 0 0 0.00% - - 240,993 11.64 14.80 - -
NBC 6.9 6.8 6.9 6.9 6.8 -100 -1.45% 4,900 33 251,594 12.15 3.66 - -
NBP 14.1 12.7 12.7 12.7 12.7 -1,400 -9.93% 100 1 163,392 7.89 5.99 - -
NBW 19.5 17.7 17.7 17.7 17.7 -1,800 -9.23% 100 2 192,930 9.32 18.68 - -
NDF 1.4 1.4 0 0 0 0 0.00% - - 10,995 0.53 - - -
NDN 13.3 13.1 13.3 13.3 12.9 -200 -1.50% 253,101 3,311 582,064 28.12 6.13 - -
NDX 13.2 13.3 13.2 13.3 13.2 +100 +0.76% 2,300 30 75,645 3.65 4.65 - -
NET 27.9 27.9 25.2 27.9 25.2 0 0.00% 200 5 624,915 30.19 11.05 - -
NFC 4.6 4.6 0 0 0 0 0.00% - - 72,364 3.50 3.57 - -
NGC 9.2 9.2 0 0 0 0 0.00% - - 21,159 1.02 12.91 - -
NHA 7.5 7.5 0 0 0 0 0.00% - - 112,886 5.45 3.89 - -
NHC 33.9 33.9 0 0 0 0 0.00% - - 103,108 4.98 8.61 - -
NHP 0.8 0.8 0.9 0.9 0.8 +100 +12.50% 19,600 17 24,819 1.20 - - -
NRC 28.9 28 28.4 29.9 28 -900 -3.11% 53,800 1,521 336,000 16.23 4.93 - -
NSH 2.7 2.8 2.9 2.9 2.7 +100 +3.70% 500 1 57,942 2.80 190.12 - -
NST 12.3 13.4 13.4 13.4 13.4 +1,100 +8.94% 110 1 150,107 7.25 10.31 - -
NTP 38.2 38.2 38.2 38.2 38.2 0 0.00% 2,300 88 3,408,980 164.69 10.28 - -
NVB 8.6 8.4 8.4 8.6 8.4 -200 -2.33% 187,300 1,591 2,500,424 120.79 65.22 - -
OCH 5.8 5.8 0 0 0 0 0.00% - - 1,160,000 56.04 27.52 - -
ONE 4.1 3.8 4 4 3.8 -300 -7.32% 985 4 30,249 1.46 5.72 - -
ORS 3.3 3.3 3.3 3.3 3.3 0 0.00% 2,000 7 79,200 3.83 - - -
PBP 12 12 0 0 0 0 0.00% - - 54,852 2.65 5.32 - -
PCE 9.9 9 9 9 9 -900 -9.09% 100 1 90,000 4.35 7.43 - -
PCG 18.1 18.1 0 0 0 0 0.00% - - 341,547 16.50 - - -
PCN 8.3 8.3 0 0 0 0 0.00% - - 32,574 1.57 - - -
PCT 6.7 6.7 0 0 0 0 0.00% - - 154,100 7.44 47.35 - -
PDB 10.1 10.1 0 0 0 0 0.00% - - 89,991 4.35 4.97 - -
PDC 5.6 5.1 5.1 5.1 5.1 -500 -8.93% 100 1 76,500 3.70 - - -
PEN 7.2 7.2 0 0 0 0 0.00% - - 36,000 1.74 10.83 - -
PGS 34.8 34.8 0 0 0 0 0.00% 52 2 1,739,958 84.06 15.41 - -
PGT 4 4 0 0 0 0 0.00% 10 0 35,430 1.71 32.80 - -
PHN 24.5 24.5 0 0 0 0 0.00% - - 177,721 8.59 - - -
PHP 11 11 0 0 0 0 0.00% - - 3,596,560 173.75 9.78 - -
PIC 13.7 13.7 0 0 0 0 0.00% - - 415,262 20.06 14.38 - -
PJC 34 34 0 0 0 0 0.00% - - 199,293 9.63 8.95 - -
PLC 16.4 16 16.4 16.4 16 -400 -2.44% 5,210 83 1,292,761 62.45 8.66 - -
PMB 7.5 7.5 0 0 0 0 0.00% - - 90,000 4.35 6.29 - -
PMC 61 60.5 61 61 60.5 -500 -0.82% 1,197 73 564,621 27.28 7.73 - -
PMP 15.2 15.2 15.2 15.2 15.2 0 0.00% 300 5 63,840 3.08 7.39 - -
PMS 14 14 0 0 0 0 0.00% - - 100,825 4.87 7.73 - -
POT 16.5 16.5 0 0 0 0 0.00% - - 320,595 15.49 9.83 - -
PPE 10.4 10.4 0 0 0 0 0.00% - - 20,800 1.00 22.16 - -
PPP 10 10 0 0 0 0 0.00% - - 80,000 3.86 9.78 - -
PPS 7.6 7.7 7.7 7.7 7.7 +100 +1.32% 800 6 115,500 5.58 6.84 - -
PPY 18.9 18.9 0 0 0 0 0.00% - - 155,736 7.52 7.87 - -
PRC 12.8 12.8 0 0 0 0 0.00% - - 15,360 0.74 32.80 - -
PSC 12.2 12.2 0 0 0 0 0.00% - - 87,840 4.24 5.84 - -
PSD 14.4 14.8 14.8 14.8 14.8 +400 +2.78% 100 1 377,646 18.24 5.22 - -
PSE 10 10 10 10 10 0 0.00% 1,000 10 125,000 6.04 11.43 - -
PSI 3.5 3.5 0 0 0 0 0.00% - - 209,445 10.12 39.33 - -
PSW 6.2 6.2 0 0 0 0 0.00% - - 105,400 5.09 10.52 - -
PTD 17.5 17.5 0 0 0 0 0.00% - - 56,000 2.71 - - -
PTI 17 16 16 16 16 -1,000 -5.88% 220 4 1,286,331 62.14 62.58 - -
PTS 5.6 5.6 0 0 0 0 0.00% - - 31,181 1.51 6.10 - -
PV2 3.4 3.4 0 0 0 0 0.00% - - 125,354 6.06 7.87 - -
PVB 18.5 18.7 18.6 19.1 18.4 +200 +1.08% 259,000 4,871 403,920 19.51 17.30 - -
PVC 6.7 6.8 6.8 6.9 6.7 +100 +1.49% 99,320 671 340,000 16.43 61.63 - -
PVE 4 4 3.8 4.1 3.8 0 0.00% 667 3 100,000 4.83 14.97 - -
PVG 8.2 8.2 0 0 0 0 0.00% - - 227,303 10.98 18.85 - -
PVI 36 36 35.5 36.3 35 0 0.00% 11,200 397 8,319,923 401.93 14.95 - -
PVL 1.8 1.8 1.8 1.8 1.8 0 0.00% 4,300 8 90,000 4.35 3.81 - -
PVS 20.8 20.9 20.9 21.1 20.5 +100 +0.48% 2,645,921 55,133 9,989,495 482.58 9 - -
PVV 0.6 0.6 0.6 0.7 0.5 0 0.00% 11,700 7 18,000 0.87 - - -
PVX 1.5 1.5 1.5 1.6 1.4 0 0.00% 736,600 1,105 599,996 28.99 - - -
QHD 16.6 16.6 0 0 0 0 0.00% - - 91,710 4.43 131.82 - -
QNC 3.6 3.6 0 0 0 0 0.00% - - 133,607 6.45 162.61 - -
QST 11.4 11.4 0 0 0 0 0.00% - - 18,468 0.89 5.92 - -
QTC 19 19 0 0 0 0 0.00% - - 51,300 2.48 6 - -
RCL 20.1 22.1 22.1 22.1 22.1 +2,000 +9.95% 100 2 167,062 8.07 13.79 - -
S55 22.6 22.6 0 0 0 0 0.00% - - 226,000 10.92 3.76 - -
S74 5.1 5.1 5.1 5.1 5.1 0 0.00% 19,700 100 33,048 1.60 231.02 - -
S99 7.9 7.9 0 0 0 0 0.00% - - 322,247 15.57 6.77 - -
SAF 58.7 58.7 0 0 0 0 0.00% - - 464,796 22.45 11.54 - -
SCI 7.6 7.6 0 0 0 0 0.00% - - 83,600 4.04 3.79 - -
SCJ 4.4 4.4 0 0 0 0 0.00% - - 166,492 8.04 31.18 - -
SCL 3.1 3.1 0 0 0 0 0.00% - - 43,059 2.08 - - -
SD2 6.1 6.1 0 0 0 0 0.00% - - 87,984 4.25 47.56 - -
SD4 6.5 6.5 0 0 0 0 0.00% - - 66,950 3.23 4.35 - -
SD5 5.9 6.4 6.1 6.4 6 +500 +8.47% 1,200 7 166,399 8.04 9.32 - -
SD6 3.8 3.8 3.8 3.8 3.8 0 0.00% 1,800 7 132,132 6.38 13.60 - -
SD9 6.6 6.5 6.5 6.5 6.5 -100 -1.52% 1,900 12 222,521 10.75 7.80 - -
SDA 3.8 3.5 3.5 3.5 3.5 -300 -7.89% 500 2 91,721 4.43 - - -
SDC 15 15 0 0 0 0 0.00% - - 39,145 1.89 10.82 - -
SDD 2.2 2.3 2.3 2.3 2.3 +100 +4.55% 300 1 36,817 1.78 - - -
SDE 1.5 1.5 0 0 0 0 0.00% - - 2,627 0.13 - - -
SDG 24 24 0 0 0 0 0.00% - - 163,200 7.88 3.98 - -
SDN 35 35 0 0 0 0 0.00% - - 53,138 2.57 7.02 - -
SDT 4.1 4.1 4.1 4.1 4 0 0.00% 25,655 103 175,202 8.46 11.95 - -
SDU 9 9 0 0 0 0 0.00% - - 180,000 8.70 176.27 - -
SEB 30 30 0 0 0 0 0.00% - - 959,999 46.38 7.42 - -
SED 17 17 0 0 0 0 0.00% - - 170,000 8.21 4.56 - -
SFN 30.6 30.6 0 0 0 0 0.00% - - 87,643 4.23 15.58 - -
SGC 96.6 96.6 0 0 0 0 0.00% - - 690,456 33.36 30.18 - -
SGD 10.5 10.6 10.6 10.6 10.6 +100 +0.95% 400 4 42,856 2.07 7.67 - -
SGH 59.3 59.3 0 0 0 0 0.00% - - 733,191 35.42 38.21 - -
SGO 0.8 0.8 0 0 0 0 0.00% - - 16,000 0.77 - - -
SHB 7.7 7.6 7.7 7.7 7.6 -100 -1.30% 2,299,963 17,674 9,143,711 441.73 5.82 - -
SHE 14.1 14 14 14 14 -100 -0.71% 1,100 15 70,000 3.38 - - -
SHN 9 8.8 8.8 8.8 8.8 -200 -2.22% 1,800 16 1,086,237 52.48 36.53 - -
SHS 11.3 11.3 11.3 11.4 11.2 0 0.00% 367,800 4,164 1,190,971 57.53 3.26 - -
SIC 11.5 11.5 0 0 0 0 0.00% - - 229,994 11.11 5.19 - -
SJ1 21 21 0 0 0 0 0.00% - - 418,027 20.19 16.25 - -
SJC 2.2 2.1 2.1 2.2 2.1 -100 -4.55% 27,800 59 14,563 0.70 - - -
SJE 26.5 26.5 0 0 0 0 0.00% - - 306,157 14.79 10.21 - -
SLS 56.1 57 57 57 57 +900 +1.60% 120 7 558,141 26.96 5.61 - -
SMN 9.5 9.5 0 0 0 0 0.00% - - 41,848 2.02 4.32 - -
SMT 25.7 23.3 23.3 23.3 23.3 -2,400 -9.34% 100 2 127,391 6.15 11.14 - -
SPI 1.1 1.2 1.1 1.2 1 +100 +9.09% 204,000 225 20,178 0.97 - - -
SPP 3.8 3.9 3.9 4 3.9 +100 +2.63% 65,650 256 97,968 4.73 3.28 - -
SRA 20.2 19.7 19.5 20.9 19 -500 -2.48% 19,400 390 39,400 1.90 0.39 - -
SSM 6.1 6.1 0 0 0 0 0.00% - - 30,180 1.46 - - -
STC 15.2 15.3 16.7 16.7 15.3 +100 +0.66% 600 10 86,683 4.19 5.21 - -
STP 7 7 0 0 0 0 0.00% - - 56,154 2.71 10.60 - -
SVN 1.1 1.1 0 0 0 0 0.00% - - 23,100 1.12 36987.76 - -
TA9 7.3 7.3 0 0 0 0 0.00% - - 90,664 4.38 3.86 - -
TAR 30.3 30.3 30.4 30.4 30.2 0 0.00% 75,200 2,276 1,060,500 51.23 - - -
TBX 9 9 0 0 0 0 0.00% - - 13,593 0.66 26.69 - -
TC6 5.3 5.3 5.3 5.3 5.3 0 0.00% 400 2 172,229 8.32 7.16 - -
TCS 8 7.6 7.6 7.6 7.6 -400 -5.00% 100 1 204,035 9.86 3.98 - -
TDN 6 6 6 6 6 0 0.00% 505 3 176,635 8.53 2.79 - -
TDT 12.3 12.3 12.3 12.4 12.3 0 0.00% 7,600 93 98,585 4.76 4.78 - -
TET 31.5 31.5 0 0 0 0 0.00% - - 179,643 8.68 9.60 - -
TFC 6.4 6.7 6.9 6.9 6.7 +300 +4.69% 2,800 19 112,761 5.45 14.72 - -
THB 8.9 8.6 8.6 8.6 8.6 -300 -3.37% 1,000 9 98,251 4.75 17.51 - -
THS 12.4 11.2 11.2 11.2 11.2 -1,200 -9.68% 70,000 784 30,240 1.46 4.65 - -
THT 8.5 8.4 8.5 8.5 8.4 -100 -1.18% 3,013 25 206,380 9.97 2.59 - -
TIG 2.4 2.5 2.5 2.5 2.4 +100 +4.17% 81,000 202 206,626 9.98 3.38 - -
TJC 6.5 6.5 0 0 0 0 0.00% - - 55,900 2.70 45.50 - -
TKC 26.1 26.1 0 0 0 0 0.00% - - 280,111 13.53 23 - -
TKU 9.6 9.6 0 0 0 0 0.00% - - 288,342 13.93 4.82 - -
TMB 8.8 8.8 0 0 0 0 0.00% - - 88,000 4.25 5.38 - -
TMC 13.9 13.9 0 0 0 0 0.00% - - 172,360 8.33 6.09 - -
TMX 8.2 8.2 0 0 0 0 0.00% - - 49,200 2.38 2.86 - -
TNG 21.5 21.7 22 22 21.2 +200 +0.93% 1,299,037 28,204 1,070,682 51.72 5.40 - -
TPH 9.7 9.7 0 0 0 0 0.00% - - 18,402 0.89 12.95 - -
TPP 14.4 14.4 0 0 0 0 0.00% - - 205,026 9.90 25.84 - -
TSB 8.3 8.3 0 0 0 0 0.00% - - 55,987 2.70 36.23 - -
TST 7.2 7.2 0 0 0 0 0.00% - - 34,560 1.67 12.76 - -
TTC 14.5 14.5 0 0 0 0 0.00% - - 86,138 4.16 5.71 - -
TTH 5 4.8 5 5 4.8 -200 -4.00% 179,810 875 143,520 6.93 2.40 - -
TTL 11.2 11.2 0 0 0 0 0.00% - - 468,761 22.65 - - -
TTT 48.1 46.5 46.5 46.5 46.5 -1,600 -3.33% 200 9 212,515 10.27 5.04 - -
TTZ 7.8 7.8 0 0 0 0 0.00% - - 59,049 2.85 51.43 - -
TV2 127.7 127.7 127 127.7 126.2 0 0.00% 4,730 600 1,572,390 75.96 6.07 - -
TV3 39.7 39.7 0 0 0 0 0.00% - - 328,560 15.87 22 - -
TV4 17 17 0 0 0 0 0.00% - - 268,094 12.95 10.53 - -
TVC 13 13 13 13.1 12.9 0 0.00% 158,700 2,066 520,216 25.13 27.74 - -
TVD 6 6 0 0 0 0 0.00% - - 269,777 13.03 4.09 - -
TXM 9.4 9.4 0 0 0 0 0.00% - - 65,800 3.18 179.48 - -
UNI 9 9 0 0 0 0 0.00% 1 0 137,844 6.66 6279.41 - -
V12 12 12 0 0 0 0 0.00% - - 69,816 3.37 8.09 - -
V21 8 8.6 8.6 8.6 8.6 +600 +7.50% 100 1 103,198 4.99 4357.70 - -
VAT 2.2 2.1 2.2 2.2 2.1 -100 -4.55% 14,800 31 9,544 0.46 14.23 - -
VBC 19.8 19.8 0 0 0 0 0.00% - - 148,499 7.17 5.33 - -
VC1 13.2 13.2 0 0 0 0 0.00% - - 158,400 7.65 10.02 - -
VC2 13.1 13.1 0 0 0 0 0.00% - - 196,500 9.49 8.56 - -
VC3 22.2 22.2 22.2 22.4 22 0 0.00% 98,300 2,184 630,024 30.44 29.39 - -
VC6 8.6 8.6 0 0 0 0 0.00% - - 68,800 3.32 8.94 - -
VC7 8.2 8.5 8.2 8.5 8.2 +300 +3.66% 30,900 256 93,497 4.52 4.99 - -
VC9 12.2 11.8 11.8 11.8 11.8 -400 -3.28% 1,100 13 138,003 6.67 17.70 - -
VCC 11 11 0 0 0 0 0.00% - - 132,000 6.38 10.29 - -
VCG 28 28 28 28.2 27.9 0 0.00% 334,359 9,389 12,367,899 597.48 24.96 - -
VCM 23.4 23.4 0 0 0 0 0.00% - - 70,200 3.39 9.54 - -
VCR 12.7 13.9 13.5 13.9 13.5 +1,200 +9.45% 369,700 5,132 489,836 23.66 - - -
VCS 63.7 63.7 63.7 64 63.6 0 0.00% 17,000 1,083 9,988,160 482.52 7.89 - -
VDL 26.9 26.9 0 0 0 0 0.00% - - 394,277 19.05 21.01 - -
VE1 15.7 17.2 15 17.2 15 +1,500 +9.55% 200 3 102,018 4.93 - - -
VE2 11.9 11.9 0 0 0 0 0.00% - - 24,967 1.21 118.78 - -
VE3 8.3 8.3 8.3 8.3 8.3 0 0.00% 200 2 10,954 0.53 36.23 - -
VE4 7.3 7.3 0 0 0 0 0.00% - - 7,504 0.36 12.66 - -
VE8 9.1 9.1 0 0 0 0 0.00% 2 0 16,380 0.79 - - -
VE9 3.1 3 2.9 3 2.8 -100 -3.23% 9,600 27 37,571 1.82 498.42 - -
VGC 21.2 21.3 21.2 21.5 21.1 +100 +0.47% 806,661 17,155 9,549,855 461.35 16.90 - -
VGP 20.5 20.5 0 0 0 0 0.00% - - 160,431 7.75 30.73 - -
VGS 10.7 10.7 10.7 10.7 10.7 0 0.00% 15,100 162 402,317 19.44 9.08 - -
VHE 27.8 28 28.1 28.1 27.1 +200 +0.72% 8,200 226 24,640 1.19 - - -
VHL 33 31 31 31 31 -2,000 -6.06% 200 6 775,000 37.44 5.68 - -
VIE 10 10 0 0 0 0 0.00% - - 15,612 0.75 18.62 - -
VIG 1.5 1.4 1.4 1.5 1.4 -100 -6.67% 250,100 353 47,787 2.31 24.58 - -
VIT 14.6 14.6 0 0 0 0 0.00% - - 284,695 13.75 6.47 - -
VIX 9 8.9 8.9 9 8.9 -100 -1.11% 15,900 142 720,585 34.81 3.25 - -
VKC 4.8 4.9 4.9 4.9 4.8 +100 +2.08% 11,100 54 98,000 4.73 15.32 - -
VLA 13 13 0 0 0 0 0.00% - - 14,040 0.68 12.78 - -
VMC 23 22.2 23.2 23.2 22 -800 -3.48% 56,801 1,268 444,000 21.45 3.53 - -
VMI 0.7 0.7 0.7 0.7 0.7 0 0.00% 42,101 29 7,665 0.37 - - -
VMS 5 5 0 0 0 0 0.00% - - 45,000 2.17 8.61 - -
VNC 42.5 42.5 0 0 0 0 0.00% - - 446,231 21.56 13.20 - -
VNF 19.7 19.7 0 0 0 0 0.00% - - 164,717 7.96 3.81 - -
VNR 20.5 20.5 0 0 0 0 0.00% - - 2,687,057 129.81 9.06 - -
VNT 28.1 29.5 29.5 29.5 29.5 +1,400 +4.98% 1,000 30 350,861 16.95 32.33 - -
VSA 18.5 18.5 0 0 0 0 0.00% - - 260,785 12.60 4.78 - -
VSM 10.6 10.5 10.5 10.5 10.5 -100 -0.94% 2,000 21 32,025 1.55 4.80 - -
VTC 7.9 7.9 0 0 0 0 0.00% - - 35,780 1.73 4.77 - -
VTH 9.5 9.5 0 0 0 0 0.00% - - 47,500 2.29 - - -
VTJ 6.4 6.4 0 0 0 0 0.00% - - 72,960 3.52 - - -
VTL 30 30 0 0 0 0 0.00% - - 151,800 7.33 11.24 - -
VTS 20.8 18.8 18.8 18.8 18.8 -2,000 -9.62% 100 2 37,600 1.82 628.75 - -
VTV 9.9 9.9 0 0 0 0 0.00% - - 308,878 14.92 9.90 - -
VXB 13.4 13.4 0 0 0 0 0.00% - - 54,257 2.62 19.66 - -
WCS 157 157 0 0 0 0 0.00% - - 392,500 18.96 5.90 - -
WSS 3 3 3 3.1 3 0 0.00% 3,300 10 150,900 7.29 3.81 - -
X20 10.7 10.7 0 0 0 0 0.00% - - 184,575 8.92 7.38 - -
合計 198,808,733 9,604.29 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