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

2019/08/19 15:00VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		102.58
+0.24/+0.23%
売買高 17,075,156 株
（前日比 -24.38%）
売買高（相対取引を含む） 21,052,053 株
（前日比 -16.72%）
値上がり銘柄数 67
値下がり銘柄数 66
変わらず銘柄数 233
総銘柄数 366
売買代金 274,309 百万VND
（前日比 -24.50%）
売買代金（相対取引を含む） 324,105 百万VND
（前日比 -16.22%）
HNX30 190.90 +0.63 +0.33%
LARGE 155.43 +0.42 +0.27%
MID/SMALL 153.20 +0.11 +0.07%
VNX Allshare 1,341.61 +0.48 +0.05%
前日終値 102.35 (08/16) 
始値 102.34
高値 103.44
安値 102.09
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
-0.37 +0.62 +0.84 -0.43 +0.10 +0.33
+0.67 +0.25 -0.41 -0.91 -0.54 - -
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（2019/08/19 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 10.9 10.7 11 11 10.7 -200 -1.83% 163,215 1,763,962 341,062 15.50 5.13 - -
ACB 21.9 22 22 22.3 21.9 +100 +0.46% 1,209,980 26,676,726 27,437,633 1,247.17 4.78 - -
ACM 0.4 0.5 0.5 0.5 0.4 +100 +25.00% 159,910 79,915 25,500 1.16 - - -
ADC 14.5 14.5 14.5 0 0 0 0.00% - - 44,370 2.02 4.04 - -
ALT 17.9 17.9 17.9 0 0 0 0.00% - - 102,687 4.67 13.66 - -
AMC 20.6 20.6 20.6 0 0 0 0.00% - - 58,710 2.67 6 - -
AME 7.1 7.1 7.1 0 0 0 0.00% - - 178,920 8.13 6.81 - -
AMV 17.7 17.6 18 18 17.3 -100 -0.56% 63,239 1,110,489 477,237 21.69 2 - -
API 17.9 16.2 16.8 17 16.2 -1,700 -9.50% 5,300 87,802 573,480 26.07 26.64 - -
APP 6.4 6.4 6.4 0 0 0 0.00% 30 174 29,646 1.35 - - -
APS 2.5 2.5 2.3 2.5 2.3 0 0.00% 11,100 25,550 97,500 4.43 - - -
ARM 54 54 54 0 0 0 0.00% - - 140,008 6.36 20.18 - -
ART 2.2 2.2 2.2 2.2 2.1 0 0.00% 341,360 723,989 213,230 9.69 3.75 - -
ATS 19.7 19.7 19.7 0 0 0 0.00% - - 68,950 3.13 - - -
BAX 71.5 69.9 68.5 70 67 -1,600 -2.24% 12,000 820,840 573,180 26.05 7.88 - -
BBS 6.6 6.6 6.6 6.6 6.6 0 0.00% 100 660 39,600 1.80 7.02 - -
BCC 7.6 7.6 7.6 7.7 7.6 0 0.00% 223,220 1,699,014 836,076 38.00 5.30 - -
BDB 9.9 9.9 9.9 0 0 0 0.00% - - 11,152 0.51 11.95 - -
BED 26 26 26 0 0 0 0.00% - - 78,000 3.55 2.77 - -
BII 1.1 1.1 1.1 1.2 1 0 0.00% 409,600 450,580 63,448 2.88 - - -
BKC 5.8 5.8 5.8 5.8 5.8 0 0.00% 600 3,480 68,079 3.09 - - -
BLF 1.8 1.8 1.8 0 0 0 0.00% - - 20,700 0.94 - - -
BPC 15 15 15 0 0 0 0.00% - - 57,000 2.59 12.36 - -
BSC 15.2 15.2 15.2 0 0 0 0.00% - - 47,891 2.18 45.77 - -
BST 50.1 50.1 50.1 0 0 0 0.00% - - 55,110 2.51 39.75 - -
BTS 4.4 4.4 4.4 4.4 4.4 0 0.00% 4,400 19,360 527,832 23.99 14.51 - -
BTW 30.7 30 28.1 30 28.1 -700 -2.28% 900 25,760 280,800 12.76 8.76 - -
BVS 10.9 10.9 10.8 10.9 10.7 0 0.00% 37,962 410,200 787,184 35.78 7.14 - -
BXH 16.5 16.5 16.5 0 0 0 0.00% - - 49,699 2.26 14.27 - -
C69 21 21.5 21 22.1 20.5 +500 +2.38% 363,551 7,775,801 215,000 9.77 37.49 - -
C92 8.9 8.9 8.9 0 0 0 0.00% - - 47,285 2.15 - - -
CAG 117.6 117.6 117.6 0 0 0 0.00% - - 1,622,880 73.77 355.16 - -
CAN 33.3 33.3 33.3 0 0 0 0.00% - - 166,500 7.57 17.16 - -
CAP 39.1 39.1 39.9 39.9 38.9 0 0.00% 30,058 1,179,715 186,119 8.46 18.54 - -
CDN 18.4 18.4 18.8 18.8 17.2 0 0.00% 2,400 42,040 1,821,600 82.80 11.11 - -
CEO 10.4 10.4 10.4 10.4 10.2 0 0.00% 292,960 3,036,318 1,605,802 72.99 3.81 - -
CET 4.3 4.4 4.4 4.4 3.9 +100 +2.33% 1,031,320 4,023,048 26,620 1.21 3.54 - -
CIA 16.4 16.6 16.1 16.6 16.1 +200 +1.22% 11,620 191,450 184,260 8.38 14.53 - -
CJC 21 21 21 0 0 0 0.00% - - 84,000 3.82 21.68 - -
CKV 15.1 15.1 15.1 0 0 0 0.00% - - 60,581 2.75 11.39 - -
CLH 15.8 15.8 14.4 15.8 14.4 0 0.00% 200 3,020 158,000 7.18 4.92 - -
CLM 14.7 14.7 14.7 0 0 0 0.00% - - 161,700 7.35 8.54 - -
CMC 6.6 7.2 7.2 7.2 7.2 +600 +9.09% 1,300 9,360 32,840 1.49 - - -
CMS 3.4 3.3 3.3 3.3 3.3 -100 -2.94% 1,500 4,950 56,760 2.58 42.66 - -
CPC 27.7 27.7 27.7 27.7 27.7 0 0.00% 200 5,540 113,056 5.14 9.63 - -
CSC 17.8 19.1 17.8 19.5 17.5 +1,300 +7.30% 144,815 2,742,436 391,550 17.80 23.08 - -
CT6 4.1 4.1 4.1 0 0 0 0.00% - - 25,034 1.14 - - -
CTA 0.5 0.5 0.5 0 0 0 0.00% - - 4,771 0.22 - - -
CTB 28 28 28 0 0 0 0.00% - - 240,800 10.95 8.71 - -
CTC 3.8 3.8 3.8 0 0 0 0.00% - - 33,440 1.52 48.83 - -
CTP 2.1 2.1 2 2.1 2 0 0.00% 6,600 13,210 25,410 1.15 2.08 - -
CTT 7.8 7.8 7.8 0 0 0 0.00% - - 36,639 1.67 7.11 - -
CTX 44.2 43.8 42.5 44.4 42 -400 -0.90% 4,900 208,100 1,154,296 52.47 63.01 - -
CVN 11.2 11 10.5 11 10.5 -200 -1.79% 5,710 60,692 90,750 4.13 2.88 - -
CX8 9.5 9.5 9.5 0 0 0 0.00% - - 20,980 0.95 16.16 - -
D11 21.5 20 20.2 21.5 20 -1,500 -6.98% 16,700 338,330 131,039 5.96 4.72 - -
DAD 17.2 17.2 17.2 0 0 0 0.00% - - 80,138 3.64 6.08 - -
DAE 16.2 16.2 16.2 16.2 16.2 0 0.00% 200 3,240 24,279 1.10 5.17 - -
DBT 11 11 11 0 0 0 0.00% - - 135,459 6.16 6.53 - -
DC2 5 5 5 0 0 0 0.00% 1 5 12,600 0.57 - - -
DC4 11 11.1 11.1 11.7 11.1 +100 +0.91% 2,754 31,367 122,100 5.55 9.50 - -
DDG 25.8 25.7 25.8 25.8 25.6 -100 -0.39% 121,000 3,097,070 308,400 14.02 19.10 - -
DGC 28.2 28.6 28.2 29 28.2 +400 +1.42% 152,020 4,357,654 3,545,620 161.16 3.58 - -
DHP 10 10 10 0 0 0 0.00% - - 94,922 4.31 5.67 - -
DHT 40.4 40.2 40.3 40.5 39.9 -200 -0.50% 19,224 774,664 849,259 38.60 8.97 - -
DID 6.3 6.3 6.3 0 0 0 0.00% - - 50,400 2.29 5.96 - -
DIH 18.8 20.5 18.7 20.6 18.7 +1,700 +9.04% 11,600 218,180 121,160 5.51 89.94 - -
DL1 30.1 29.8 29.9 29.9 29.8 -300 -1.00% 21,000 626,500 3,015,085 137.05 176.89 - -
DNC 30.8 30.8 30.8 0 0 0 0.00% - - 126,598 5.75 7.22 - -
DNM 8.8 9.6 9.2 9.6 9.2 +800 +9.09% 4,600 43,320 42,025 1.91 8.68 - -
DNP 15 15 15 15 15 0 0.00% 22,300 334,500 1,499,996 68.18 55.52 - -
DNY 2.9 2.9 2.9 0 0 0 0.00% - - 78,299 3.56 - - -
DP3 63.5 63.5 64 64 62.9 0 0.00% 6,700 423,420 546,100 24.82 5.96 - -
DPC 29.7 29.7 29.7 0 0 0 0.00% - - 66,447 3.02 19.49 - -
DPS 0.5 0.5 0.5 0.5 0.4 0 0.00% 1,600 790 15,543 0.71 - - -
DS3 4.2 4.3 4.3 4.3 4.2 +100 +2.38% 82,200 349,780 45,880 2.09 8.14 - -
DST 0.9 0.9 0.9 1 0.8 0 0.00% 78,110 70,299 28,997 1.32 - - -
DTD 16.8 16.4 16.8 16.9 16.4 -400 -2.38% 134,160 2,223,857 360,800 16.40 4.05 - -
DXP 11.1 11.1 11.6 11.6 10.7 0 0.00% 33,840 371,854 288,456 13.11 7.85 - -
DZM 3.2 3.2 3.2 0 0 0 0.00% - - 17,267 0.78 - - -
EBS 8.2 8.2 8.2 0 0 0 0.00% - - 81,718 3.71 6.70 - -
ECI 13.8 13.8 13.8 0 0 0 0.00% - - 24,288 1.10 5.69 - -
EID 13 13.2 13.2 13.2 13.2 +200 +1.54% 100 1,320 198,000 9.00 4.32 - -
EVS 9.3 9.3 9.4 9.4 9 0 0.00% 12,600 115,600 558,004 25.36 21.04 - -
FDT 32.5 32.5 32.5 0 0 0 0.00% - - 99,271 4.51 11.24 - -
FID 1.3 1.3 1.3 1.4 1.3 0 0.00% 6,700 8,750 30,602 1.39 - - -
GDW 23.9 23.9 23.9 0 0 0 0.00% - - 227,050 10.32 - - -
GKM 14.9 15 14.9 15.1 14.8 +100 +0.67% 94,700 1,419,970 212,625 9.66 73.28 - -
GLT 30.7 30.3 31 31.5 30.3 -400 -1.30% 600 18,370 246,378 11.20 13.16 - -
GMX 23 23 23 0 0 0 0.00% - - 122,232 5.56 5.82 - -
HAD 23.5 23.5 23.5 23.6 23.5 0 0.00% 3,800 89,330 94,000 4.27 8.68 - -
HAT 34.3 34.3 34.3 0 0 0 0.00% - - 107,119 4.87 4.80 - -
HBE 8 8 8 0 0 0 0.00% - - 17,848 0.81 10.49 - -
HBS 3.5 3.2 3.2 3.2 3.2 -300 -8.57% 100 320 105,600 4.80 30.52 - -
HCC 15.1 14.9 15 15 14.9 -200 -1.32% 6,000 89,680 97,126 4.41 5.95 - -
HCT 29 29 29 0 0 0 0.00% - - 58,475 2.66 26.03 - -
HDA 12.5 12.4 12.4 12.6 12.3 -100 -0.80% 284,700 3,551,900 142,600 6.48 6.93 - -
HEV 13.2 13.2 13.2 0 0 0 0.00% - - 13,200 0.60 6.92 - -
HGM 39.3 39.3 39.3 0 0 0 0.00% - - 468,484 21.29 19.18 - -
HHC 110 110 110 0 0 0 0.00% - - 1,806,750 82.13 61.15 - -
HHG 1.4 1.4 1.5 1.5 1.4 0 0.00% 549 784 48,855 2.22 - - -
HHP 11.7 12 11.7 12 11.7 +300 +2.56% 438,400 5,138,070 120,000 5.45 9.76 - -
HJS 26 26 26 0 0 0 0.00% - - 545,997 24.82 11.56 - -
HKB 0.6 0.6 0.6 0.7 0.6 0 0.00% 31,750 19,075 30,960 1.41 - - -
HKT 3.4 3.4 3.4 0 0 0 0.00% - - 20,859 0.95 19.95 - -
HLC 7.1 7.1 7.1 0 0 0 0.00% - - 180,448 8.20 3.31 - -
HLD 15 15 15 15.2 15 0 0.00% 10,700 160,520 300,000 13.64 4.72 - -
HLY 52 52 52 0 0 0 0.00% - - 51,995 2.36 - - -
HMH 9.3 9.6 9.6 9.6 9.6 +300 +3.23% 300 2,880 123,921 5.63 11.66 - -
HNM 7.2 7.2 7.2 0 0 0 0.00% - - 144,000 6.55 10.67 - -
HOM 3.5 3.6 3.4 3.6 3.4 +100 +2.86% 21,000 73,420 249,223 11.33 8.88 - -
HPM 11.9 11.9 11.9 0 0 0 0.00% - - 45,220 2.06 7.63 - -
HST 6.7 6.7 6.7 0 0 0 0.00% - - 9,973 0.45 14.24 - -
HTC 29.4 29.4 29.4 0 0 0 0.00% - - 323,400 14.70 8.10 - -
HTP 3.5 3.5 3.5 0 0 0 0.00% - - 5,760 0.26 - - -
HUT 2.4 2.4 2.4 2.5 2.3 0 0.00% 972,294 2,322,806 644,717 29.31 28.94 - -
HVA 1.1 1.1 1.1 0 0 0 0.00% - - 6,215 0.28 - - -
HVT 39 39 39 0 0 0 0.00% 22 858 428,534 19.48 5.11 - -
ICG 8.9 8.7 8.3 8.7 8.3 -200 -2.25% 1,288 10,722 152,876 6.95 2.79 - -
IDJ 3.7 4 3.8 4 3.8 +300 +8.11% 424,625 1,695,000 130,400 5.93 2.38 - -
IDV 38.5 37.5 37.5 38 37.3 -1,000 -2.60% 13,000 487,740 626,402 28.47 6.15 - -
INC 7.8 7.8 7.8 0 0 0 0.00% - - 15,600 0.71 8.41 - -
INN 34.2 34.8 34.8 34.8 34.8 +600 +1.75% 200 6,960 626,400 28.47 6.75 - -
ITQ 2.6 2.6 2.6 2.6 2.5 0 0.00% 6,200 16,010 61,993 2.82 30.22 - -
IVS 9.3 9.7 9.7 9.7 9.7 +400 +4.30% 100 970 329,800 14.99 78.08 - -
KDM 2.8 2.7 2.7 2.7 2.7 -100 -3.57% 5,600 15,120 19,170 0.87 4.79 - -
KHS 12.1 12.2 13.3 13.3 12.2 +100 +0.83% 17,100 227,320 130,540 5.93 3.77 - -
KKC 8.4 8.6 8.6 8.6 8.6 +200 +2.38% 100 860 40,354 1.83 - - -
KLF 1.2 1.1 1.1 1.2 1.1 -100 -8.33% 126,709 144,550 181,888 8.27 13.92 - -
KMT 8.2 7.4 7.4 7.4 7.4 -800 -9.76% 1,800 13,320 72,865 3.31 28.74 - -
KSD 5.1 5 5 5 5 -100 -1.96% 500 2,500 60,000 2.73 10.76 - -
KSK 0.1 0.1 0.1 0 0 0 0.00% - - 2,389 0.11 - - -
KSQ 2 2 2 0 0 0 0.00% - - 60,000 2.73 12.10 - -
KST 17.2 17.2 17.2 0 0 0 0.00% - - 51,531 2.34 5.88 - -
KTS 17 18 15.3 18 15.3 +1,000 +5.88% 4,900 75,520 91,260 4.15 19.04 - -
KTT 4.5 4.5 4.5 0 0 0 0.00% - - 13,298 0.60 130.40 - -
KVC 1.1 1.2 1.1 1.2 1.1 +100 +9.09% 65,926 73,576 59,400 2.70 4.08 - -
L14 69.5 74.3 70.2 75.6 70.2 +4,800 +6.91% 158,664 11,702,995 1,248,364 56.74 12.82 - -
L18 8.9 8.9 8.9 0 0 0 0.00% - - 102,243 4.65 90.53 - -
L35 9.7 8.8 8.8 8.8 8.8 -900 -9.28% 100 880 28,733 1.31 30.37 - -
L43 3 3 3 0 0 0 0.00% - - 10,500 0.48 - - -
L61 8.6 8.2 8.2 8.3 8.2 -400 -4.65% 777 6,388 62,125 2.82 13.84 - -
L62 7.2 7.2 7.2 0 0 0 0.00% - - 59,747 2.72 46.20 - -
LAS 7.2 6.9 7.2 7.2 6.9 -300 -4.17% 3,900 27,440 778,709 35.40 12.63 - -
LBE 27.4 27.4 27.4 0 0 0 0.00% - - 30,028 1.36 17.50 - -
LCD 7.5 7.5 7.5 0 0 0 0.00% - - 11,250 0.51 5.32 - -
LCS 2.7 2.7 2.7 0 0 0 0.00% - - 20,520 0.93 22.77 - -
LDP 24.4 24.4 24.4 0 0 0 0.00% 30 660 191,050 8.68 - - -
LHC 60 62.3 62 62.3 62 +2,300 +3.83% 1,000 62,270 224,280 10.19 4.49 - -
LIG 4.5 4.6 4.6 4.7 4.6 +100 +2.22% 21,620 99,610 196,577 8.94 20.67 - -
LM7 9.9 9.9 9.9 0 0 0 0.00% - - 49,500 2.25 245.14 - -
LO5 1.8 1.8 1.8 0 0 0 0.00% - - 9,270 0.42 266.47 - -
LUT 3 3 3 0 0 0 0.00% - - 44,880 2.04 74.33 - -
MAC 6.1 6.1 5.9 6.3 5.9 0 0.00% 2,100 12,860 92,352 4.20 7.45 - -
MAS 43 42.6 42.6 42.6 42.6 -400 -0.93% 1,010 42,987 181,803 8.26 12.07 - -
MBG 9.9 10.8 10.8 10.8 9.8 +900 +9.09% 51,600 557,180 451,872 20.54 24.20 - -
MBS 15.6 15.5 15.5 15.6 15.5 -100 -0.64% 74,601 1,156,976 1,892,808 86.04 10.76 - -
MCC 10.6 10.6 10.6 0 0 0 0.00% - - 52,853 2.40 8.83 - -
MCF 10.4 10.4 10.4 0 0 0 0.00% - - 112,090 5.09 10.73 - -
MCO 2.1 2.2 2.2 2.2 2.2 +100 +4.76% 200 440 9,029 0.41 69.26 - -
MDC 7.6 7.6 7.6 7.6 7.6 0 0.00% 4,853 36,851 162,779 7.40 11.95 - -
MEC 1.7 1.7 1.7 0 0 0 0.00% - - 14,201 0.65 - - -
MEL 8.7 8.7 8.7 0 0 0 0.00% - - 130,500 5.93 12.79 - -
MHL 5.1 5.1 5.1 0 0 0 0.00% - - 26,972 1.23 - - -
MIM 12.3 12.3 12.3 0 0 0 0.00% - - 41,941 1.91 120.87 - -
MKV 12 12 12 0 0 0 0.00% - - 60,000 2.73 89.70 - -
MPT 2.1 2.1 2.1 2.1 2 0 0.00% 10,426 21,864 32,659 1.48 1.28 - -
MSC 16 16 16 0 0 0 0.00% - - 360,000 16.36 - - -
MST 2.8 2.8 2.8 2.8 2.7 0 0.00% 171,908 467,242 99,456 4.52 6.53 - -
NAG 5.3 5.3 5.3 0 0 0 0.00% - - 78,703 3.58 6.06 - -
NAP 16 16 16 0 0 0 0.00% - - 344,275 15.65 28.26 - -
NBC 6.2 6.2 6.2 6.2 6.1 0 0.00% 23,310 142,373 229,395 10.43 3.61 - -
NBP 14.2 15.4 14.3 15.4 14.3 +1,200 +8.45% 400 6,050 198,129 9.01 5.09 - -
NBW 27 27 27 0 0 0 0.00% - - 294,300 13.38 23.11 - -
NDF 1.4 1.4 1.4 0 0 0 0.00% - - 10,995 0.50 - - -
NDN 18 18.3 18 18.3 17.9 +300 +1.67% 373,220 6,809,904 877,163 39.87 9.30 - -
NDX 12.6 12.6 12.6 12.6 12.6 0 0.00% 1,000 12,600 71,663 3.26 6.02 - -
NET 29.7 29.7 31 31 28 0 0.00% 14,600 431,450 665,232 30.24 10.51 - -
NFC 6.3 6.9 5.8 6.9 5.8 +600 +9.52% 200 1,270 108,546 4.93 7.98 - -
NGC 6.5 6.5 6.5 0 0 0 0.00% - - 14,949 0.68 4.10 - -
NHA 7.5 7.5 7.5 7.5 7.4 0 0.00% 6,000 44,880 112,886 5.13 3.70 - -
NHC 34.4 34.4 34.4 0 0 0 0.00% - - 104,629 4.76 10.15 - -
NHP 0.5 0.5 0.5 0 0 0 0.00% - - 13,788 0.63 - - -
NRC 24.2 24.2 24.2 24.2 24.2 0 0.00% 18,200 440,440 580,800 26.40 5 - -
NSH 1.8 1.7 1.8 1.8 1.7 -100 -5.56% 185,700 315,750 35,179 1.60 - - -
NST 14.5 14.5 14.5 0 0 0 0.00% - - 162,429 7.38 11.54 - -
NTH 30.5 30.1 30 30.1 30 -400 -1.31% 3,500 105,050 325,142 14.78 - - -
NTP 39.5 39.7 40 40 38.5 +200 +0.51% 14,000 548,430 3,542,840 161.04 8.80 - -
NVB 7.4 7.3 7.5 7.7 7.2 -100 -1.35% 324,600 2,382,650 2,969,666 134.98 55.77 - -
OCH 7.8 7.9 7.9 7.9 7.9 +100 +1.28% 1,530,100 13,005,790 1,580,000 71.82 - - -
ONE 3.9 4.2 4.2 4.2 4.2 +300 +7.69% 220 920 33,347 1.52 5.08 - -
PBP 11 10.2 10.2 10.2 10.2 -800 -7.27% 100 1,020 46,624 2.12 6.14 - -
PCE 9.1 9.1 9.1 0 0 0 0.00% - - 91,000 4.14 6.28 - -
PCG 12.5 12.5 12.5 0 0 0 0.00% - - 235,875 10.72 - - -
PCT 5.8 5.8 5.8 0 0 0 0.00% - - 133,400 6.06 3 - -
PDB 9.5 9.5 9.5 9.5 9.5 0 0.00% 800 7,600 84,645 3.85 6.50 - -
PDC 3.8 3.8 3.8 0 0 0 0.00% 48 173 57,000 2.59 - - -
PEN 6.7 6.7 6.7 0 0 0 0.00% - - 33,500 1.52 2.78 - -
PGN 10.3 10.8 10 10.9 10 +500 +4.85% 16,400 171,880 35,640 1.62 13.85 - -
PGS 31.6 31.7 31.8 31.8 31 +100 +0.32% 733,600 23,505,230 1,584,962 72.04 15.67 - -
PGT 3.8 3.8 3.7 3.8 3.7 0 0.00% 46,970 173,792 33,659 1.53 5.79 - -
PHN 30 28.5 30 30.5 27 -1,500 -5.00% 35,800 1,057,410 206,736 9.40 9.74 - -
PHP 10.9 10.5 10.5 10.9 10.3 -400 -3.67% 1,100 11,690 3,433,080 156.05 9.05 - -
PIC 10.4 10.4 10.4 0 0 0 0.00% 37 381 315,235 14.33 28.73 - -
PJC 32 32 32 0 0 0 0.00% 7,400 213,120 187,570 8.53 8.06 - -
PLC 14.2 14 14.2 14.2 14 -200 -1.41% 10,100 142,440 1,131,166 51.42 7.59 - -
PMB 6.7 6.1 6.1 6.1 6.1 -600 -8.96% 100 610 73,200 3.33 5.38 - -
PMC 61.5 61.7 60.5 61.7 60.5 +200 +0.33% 900 54,570 575,820 26.17 7.93 - -
PMP 13.5 13.5 13.5 0 0 0 0.00% - - 56,700 2.58 12.50 - -
PMS 12.7 12.7 12.7 0 0 0 0.00% - - 91,463 4.16 5.68 - -
POT 19.9 19.9 19.9 0 0 0 0.00% - - 386,657 17.58 13.68 - -
PPE 8.6 8.6 7.8 8.6 7.8 0 0.00% 400 3,200 17,200 0.78 6.41 - -
PPP 15.8 15.8 15.8 0 0 0 0.00% - - 139,040 6.32 17.60 - -
PPS 7 7 7 0 0 0 0.00% - - 105,000 4.77 5.53 - -
PPY 12.6 12.6 12.6 0 0 0 0.00% - - 103,824 4.72 4.99 - -
PRC 10.5 10.5 10.5 0 0 0 0.00% - - 12,600 0.57 9.08 - -
PSC 14.6 14.6 14.6 0 0 0 0.00% - - 105,120 4.78 6.90 - -
PSD 12.6 12.6 12.6 0 0 0 0.00% - - 385,811 17.54 4.74 - -
PSE 5.7 5.7 5.7 0 0 0 0.00% - - 71,250 3.24 8.48 - -
PSI 2.6 2.6 2.6 2.6 2.6 0 0.00% 1,270 3,295 155,587 7.07 23.13 - -
PSW 5.6 5.6 5.6 0 0 0 0.00% - - 95,200 4.33 9.93 - -
PTD 16.2 16.2 16.2 0 0 0 0.00% - - 51,840 2.36 2.71 - -
PTI 15.1 15.1 15.1 15.1 15.1 0 0.00% 1,200 18,120 1,213,975 55.18 77.84 - -
PTS 5.2 5 5 5 5 -200 -3.85% 2,000 10,000 27,840 1.27 7.14 - -
PV2 3.2 3.2 3.2 0 0 0 0.00% - - 117,980 5.36 8.78 - -
PVB 21.5 21.5 21.6 21.6 21.4 0 0.00% 106,424 2,270,473 464,400 21.11 - - -
PVC 7.4 7.3 7.4 7.4 7.3 -100 -1.35% 78,310 574,903 365,000 16.59 13.38 - -
PVE 2.7 2.7 2.7 0 0 0 0.00% - - 67,500 3.07 27.81 - -
PVG 7 6.9 6.8 6.9 6.8 -100 -1.43% 50,000 316,700 251,850 11.45 29.30 - -
PVI 39 39.1 39.4 40.3 39.1 +100 +0.26% 748,578 29,603,556 9,036,361 410.74 11.75 - -
PVL 1.9 1.9 1.9 1.9 1.8 0 0.00% 25,700 46,280 95,000 4.32 4.40 - -
PVS 20.4 20.6 20.7 20.9 20.5 +200 +0.98% 1,431,649 29,187,078 9,846,106 447.55 8.51 - -
PVX 1.4 1.3 1.4 1.5 1.3 -100 -7.14% 672,708 929,563 519,996 23.64 - - -
QHD 16.8 16.8 16.8 0 0 0 0.00% - - 92,815 4.22 41.70 - -
QNC 2.5 2.5 2.5 0 0 0 0.00% - - 92,783 4.22 2.15 - -
QST 13.4 13.4 13.4 0 0 0 0.00% - - 21,708 0.99 5.21 - -
QTC 17.5 19.2 19.2 19.2 19.2 +1,700 +9.71% 200 3,840 51,840 2.36 5.57 - -
RCL 16.5 16.5 16.5 0 0 0 0.00% - - 124,729 5.67 11.10 - -
S55 23.9 23.9 23.8 24 23.8 0 0.00% 3,400 81,080 239,000 10.86 4.38 - -
S74 4.1 4.1 4.1 0 0 0 0.00% - - 26,568 1.21 - - -
S99 8.4 8.2 8.4 8.4 8.1 -200 -2.38% 59,302 491,551 334,484 15.20 5.55 - -
SAF 55.9 55.9 55.9 0 0 0 0.00% - - 442,625 20.12 10.76 - -
SCJ 4.3 4.3 0 0 0 0 0.00% - - 162,708 7.40 131.60 - -
SCL 3.8 3.8 3.8 0 0 0 0.00% - - 52,782 2.40 - - -
SD2 4.5 4.5 4.1 4.5 4.1 0 0.00% 200 860 64,906 2.95 19.87 - -
SD4 6.3 6.3 6.3 0 0 0 0.00% - - 64,890 2.95 4.47 - -
SD5 5.9 6.1 6.1 6.1 6.1 +200 +3.39% 100 610 158,599 7.21 8.66 - -
SD6 3.2 3.2 3.2 0 0 0 0.00% - - 111,269 5.06 17.91 - -
SD9 6.3 6.2 6.2 6.2 6.2 -100 -1.59% 10,200 63,240 212,251 9.65 10.87 - -
SDA 3 3 3 0 0 0 0.00% - - 78,618 3.57 - - -
SDC 16.5 16.5 16.5 0 0 0 0.00% - - 43,059 1.96 15.28 - -
SDG 33.7 36 33.7 36 33.7 +2,300 +6.82% 237,300 8,539,400 244,800 11.13 7.10 - -
SDN 28.8 28.8 28.8 0 0 0 0.00% - - 43,725 1.99 6.12 - -
SDT 3.8 3.8 3.8 3.8 3.8 0 0.00% 400 1,520 162,383 7.38 23.81 - -
SDU 8.1 8.1 8.1 0 0 0 0.00% - - 162,000 7.36 119.62 - -
SEB 33 33.5 33.5 33.5 33.5 +500 +1.52% 100 3,350 1,071,999 48.73 12.70 - -
SED 17.3 17.3 17.3 0 0 0 0.00% - - 173,000 7.86 7 - -
SFN 23.4 22.1 22.1 22.1 22.1 -1,300 -5.56% 100 2,210 63,298 2.88 14.96 - -
SGC 128.8 128.8 128.8 0 0 0 0.00% - - 920,608 41.85 31.51 - -
SGD 11.7 11.8 11.8 11.8 11.8 +100 +0.85% 200 2,360 47,707 2.17 8.89 - -
SGH 53.6 53.6 53.6 0 0 0 0.00% - - 662,716 30.12 33.52 - -
SGO 0.8 0.8 0.8 0 0 0 0.00% - - 16,000 0.73 - - -
SHB 6.3 6.3 6.3 6.4 6.2 0 0.00% 2,421,786 15,288,258 7,579,656 344.53 3.77 - -
SHE 14.2 14.4 14.2 14.4 14 +200 +1.41% 800 11,300 72,000 3.27 3.91 - -
SHN 9 9 8.9 9 8.9 0 0.00% 30,000 268,100 1,166,464 53.02 22.57 - -
SHS 8.5 8.5 8.6 8.6 8.4 0 0.00% 257,228 2,199,483 1,761,780 80.08 4.35 - -
SIC 10.4 10.3 10 10.4 10 -100 -0.96% 1,700 17,220 247,192 11.24 3.18 - -
SJ1 17.5 17.5 17.5 0 0 0 0.00% - - 348,356 15.83 12.65 - -
SJC 1.9 1.9 1.9 1.9 1.9 0 0.00% 700 1,330 13,176 0.60 - - -
SJE 24 25 25 25 25 +1,000 +4.17% 2,304 57,597 457,750 20.81 8.57 - -
SLS 40.2 39.3 41.2 41.2 39.3 -900 -2.24% 8,410 334,135 384,823 17.49 6.24 - -
SMN 9.5 9.5 9.5 0 0 0 0.00% - - 41,848 1.90 3.94 - -
SMT 30.8 30.8 30.8 0 0 0 0.00% - - 168,397 7.65 - - -
SPI 0.9 0.8 0.8 0.9 0.8 -100 -11.11% 37,200 29,780 13,452 0.61 153.25 - -
SPP 2.4 2.4 2.4 2.4 2.4 0 0.00% 300 720 60,288 2.74 3.08 - -
SRA 11.1 11.2 11.2 11.6 11.1 +100 +0.90% 153,410 1,740,705 201,600 9.16 0.88 - -
SSM 6.9 6.9 6.9 0 0 0 0.00% - - 34,138 1.55 92.46 - -
STC 16.5 16.5 15.7 16.5 15.7 0 0.00% 200 3,220 93,481 4.25 5.84 - -
STP 7 7 7 0 0 0 0.00% - - 56,154 2.55 26.28 - -
SVN 1.8 1.8 1.8 0 0 0 0.00% - - 37,800 1.72 - - -
TA9 9.2 8.7 8.7 8.7 8.7 -500 -5.43% 100 870 108,052 4.91 5.13 - -
TAR 30.4 30.5 30.2 30.5 30.2 +100 +0.33% 60,200 1,827,200 1,067,500 48.52 31.21 - -
TBX 9.9 10.8 10.8 10.8 10.8 +900 +9.09% 100 1,080 16,311 0.74 31 - -
TC6 4.8 4.8 4.8 0 0 0 0.00% - - 155,981 7.09 6.43 - -
TCS 8 8 8 0 0 0 0.00% 10 79 214,774 9.76 2.99 - -
TDN 5.1 5.2 5.1 5.2 5.1 +100 +1.96% 5,300 27,160 153,083 6.96 4.01 - -
TDT 11.6 11.6 11.7 11.7 11.6 0 0.00% 6,200 72,030 92,974 4.23 4.03 - -
TET 30.2 30.2 30.2 0 0 0 0.00% - - 172,229 7.83 12.36 - -
TFC 5 5 4.7 5 4.7 0 0.00% 1,500 7,220 84,150 3.82 6.53 - -
THB 10 10 10 10 10 0 0.00% 1,400 14,000 114,246 5.19 12.81 - -
THS 9 9 9 0 0 0 0.00% - - 24,300 1.10 9.47 - -
THT 6.6 6.6 6.6 0 0 0 0.00% - - 162,156 7.37 1.93 - -
TIG 3.1 3.2 3.2 3.2 3.1 +100 +3.23% 24,852 77,125 264,481 12.02 3.90 - -
TJC 6.1 6.1 6.1 0 0 0 0.00% - - 52,460 2.38 - - -
TKC 17.5 17.5 17.5 0 0 0 0.00% - - 187,814 8.54 73.41 - -
TKU 9 9.9 9.8 9.9 9.8 +900 +10.00% 4,002 39,610 297,352 13.52 6.21 - -
TMB 9.4 9.4 9.4 0 0 0 0.00% - - 94,000 4.27 5.96 - -
TMC 14.3 14.3 14.3 0 0 0 0.00% - - 177,320 8.06 10.45 - -
TMX 13.5 13.5 13.5 0 0 0 0.00% - - 81,000 3.68 8.66 - -
TNG 18.2 18.1 18.3 18.4 18 -100 -0.55% 528,767 9,606,399 1,125,241 51.15 4.46 - -
TPH 9.6 9.6 9.6 0 0 0 0.00% - - 18,212 0.83 11.74 - -
TPP 10 9.9 9.3 9.9 9.3 -100 -1.00% 2,800 26,640 140,955 6.41 35.19 - -
TSB 7 7 7 0 0 0 0.00% - - 47,218 2.15 13.66 - -
TST 7.1 7 7 7 7 -100 -1.41% 2,400 16,800 33,600 1.53 4.79 - -
TTC 12.8 12.8 12.8 0 0 0 0.00% - - 76,039 3.46 4.28 - -
TTH 3.7 3.7 3.7 3.7 3.7 0 0.00% 177,200 655,640 110,630 5.03 1.91 - -
TTL 7 7 7 0 0 0 0.00% - - 292,976 13.32 27.36 - -
TTT 52.5 53.5 53.5 53.5 52.5 +1,000 +1.90% 2,400 127,950 244,506 11.11 4.54 - -
TTZ 7.9 8.6 8 8.6 8 +700 +8.86% 20,500 174,120 65,106 2.96 67.75 - -
TV3 29.3 29.3 29.3 0 0 0 0.00% - - 242,489 11.02 15.04 - -
TV4 15.6 15.2 15.5 15.5 15.2 -400 -2.56% 17,851 272,756 239,707 10.90 9.77 - -
TVC 17.4 16 17.2 17.3 15.7 -1,400 -8.05% 455,500 7,249,160 640,266 29.10 31.33 - -
TVD 5.5 5.5 5.5 0 0 0 0.00% - - 247,296 11.24 4.53 - -
TXM 3.8 3.5 3.5 3.7 3.5 -300 -7.89% 10,999 38,517 24,500 1.11 - - -
UNI 5.9 5.8 5.9 5.9 5.8 -100 -1.69% 8,700 50,960 88,833 4.04 183.40 - -
V12 13.5 13.5 13.5 0 0 0 0.00% - - 78,543 3.57 12.41 - -
V21 16.5 16.5 16.5 0 0 0 0.00% - - 197,997 9.00 402.50 - -
VAT 2 2.1 2 2.1 2 +100 +5.00% 85,400 173,780 9,544 0.43 - - -
VBC 18.1 18.5 18.2 18.5 18.2 +400 +2.21% 400 7,310 138,749 6.31 - - -
VC1 13 13 13 0 0 0 0.00% - - 156,000 7.09 9.11 - -
VC2 14.8 14.8 14.8 0 0 0 0.00% - - 222,000 10.09 14.12 - -
VC3 22.8 22.8 22.7 22.9 22.6 0 0.00% 174,269 3,966,286 647,052 29.41 60.49 - -
VC6 11.2 11.2 11.2 0 0 0 0.00% - - 89,600 4.07 11.89 - -
VC7 7.4 7.4 7.4 7.4 7.3 0 0.00% 13,800 101,210 162,795 7.40 11.46 - -
VC9 9.1 10 10 10 10 +900 +9.89% 100 1,000 116,952 5.32 18.94 - -
VCC 9.8 9.8 9.8 0 0 0 0.00% - - 117,600 5.35 8.06 - -
VCG 26.8 26.7 26.8 26.8 26.5 -100 -0.37% 315,385 8,389,876 11,793,675 536.08 18.95 - -
VCM 40.2 40.2 40.2 0 0 0 0.00% - - 120,600 5.48 12.33 - -
VCR 23.3 21.4 23.3 23.5 21.4 -1,900 -8.15% 337,352 7,522,587 754,136 34.28 - - -
VCS 89.5 90.6 89 90.6 88 +1,100 +1.23% 426,728 38,085,262 14,206,080 645.73 11.11 - -
VDL 23.8 25.4 25.4 25.4 25.4 +1,600 +6.72% 100 2,540 372,292 16.92 25.17 - -
VE1 9.5 9 9.9 9.9 9 -500 -5.26% 600 5,490 53,382 2.43 - - -
VE2 10 10 10 0 0 0 0.00% - - 20,981 0.95 18.92 - -
VE3 6.2 6.5 6.5 6.5 6.5 +300 +4.84% 100 650 8,578 0.39 - - -
VE4 8.6 8.6 8.6 0 0 0 0.00% - - 8,841 0.40 17.01 - -
VE8 9 9 9 0 0 0 0.00% - - 16,200 0.74 - - -
VE9 1.5 1.4 1.4 1.4 1.4 -100 -6.67% 7,900 11,060 17,533 0.80 - - -
VGP 22.6 22.6 22.6 0 0 0 0.00% - - 176,866 8.04 33.18 - -
VGS 8.3 8 8.3 8.3 8 -300 -3.61% 39,990 320,970 336,893 15.31 8.22 - -
VHE 15.2 14 14.6 14.6 13.9 -1,200 -7.89% 6,900 97,030 123,200 5.60 12.15 - -
VHL 28 29 27.5 29 27.5 +1,000 +3.57% 2,000 56,090 725,000 32.95 4.88 - -
VIE 10 10 10 0 0 0 0.00% - - 15,612 0.71 - - -
VIG 1.1 1.1 1 1.1 1 0 0.00% 7,800 8,570 37,547 1.71 - - -
VIT 14.5 13.9 14.3 14.3 13.9 -600 -4.14% 4,313 61,001 271,045 12.32 3.83 - -
VIX 6.3 6.7 6.3 6.7 6.3 +400 +6.35% 42,200 270,370 676,463 30.75 3.16 - -
VKC 4 3.9 4 4 3.9 -100 -2.50% 29,300 115,430 75,188 3.42 15.89 - -
VLA 13.7 13.7 13.7 0 0 0 0.00% - - 14,796 0.67 - - -
VMC 11.5 11.2 11.6 11.8 11.2 -300 -2.61% 27,360 313,988 224,000 10.18 4.18 - -
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.30 - - -
VMS 8.2 8.2 8.2 0 0 0 0.00% - - 73,800 3.35 14.85 - -
VNC 34.1 34.5 34.5 34.5 34.5 +400 +1.17% 40,000 1,228,760 362,235 16.47 10.28 - -
VNF 26.4 26.4 26.4 0 0 0 0.00% - - 221,146 10.05 7.53 - -
VNR 20.4 20.3 19.7 20.3 19.7 -100 -0.49% 1,300 25,790 2,660,842 120.95 9.19 - -
VNT 43.5 39.2 45 45 39.2 -4,300 -9.89% 70,500 3,171,920 466,229 21.19 54.80 - -
VSA 19.3 19.3 19.3 0 0 0 0.00% - - 272,062 12.37 7.55 - -
VSM 12.6 12.6 12.6 0 0 0 0.00% - - 38,430 1.75 6 - -
VTC 6.7 6.9 6.9 6.9 6.9 +200 +2.99% 253 1,735 31,251 1.42 - - -
VTH 10 10 10 0 0 0 0.00% - - 50,000 2.27 8.19 - -
VTJ 3.7 3.9 3.9 3.9 3.9 +200 +5.41% 1,500 5,850 44,460 2.02 2.84 - -
VTL 29.4 29.4 29.4 0 0 0 0.00% - - 148,764 6.76 - - -
VTS 12.9 12.9 12.9 0 0 0 0.00% - - 25,800 1.17 - - -
VTV 7.5 7.3 7.2 7.5 7.2 -200 -2.67% 1,800 13,020 227,759 10.35 10.41 - -
VXB 9.9 9.9 9.9 0 0 0 0.00% - - 40,085 1.82 49.05 - -
WCS 154 155.2 155 155.2 155 +1,200 +0.78% 700 108,620 388,000 17.64 5.74 - -
WSS 2.4 2.4 2.4 0 0 0 0.00% - - 120,720 5.49 - - -
X20 9.4 9.4 9.4 0 0 0 0.00% - - 162,150 7.37 6.27 - -
合計 178,527,422 8,114.88 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