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

2019/01/18 14:36VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		101.49
-0.43/-0.42%
売買高 0 株
（前日比 -100.00%）
売買高（相対取引を含む） 28,141,370 株
（前日比 +56.44%）
値上がり銘柄数 52
値下がり銘柄数 75
変わらず銘柄数 250
総銘柄数 377
売買代金 0 百万VND
（前日比 -100.00%）
売買代金（相対取引を含む） 346,986 百万VND
（前日比 +51.42%）
HNX30 182.99 +0.52 +0.29%
LARGE 155.05 -0.14 -0.09%
MID/SMALL 149.58 +0.09 +0.06%
VNX Allshare 1,260.61 -10.71 -0.83%
前日終値 101.92 (01/17) 
始値
高値
安値
年初来高値 102.67 (01/02) 
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
+1.21 +0.05 -1.33 -0.28 +0.49 -0.21
+2.60 -0.13 +0.52 -0.67 -1.21 - -
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（2019/01/18 14:36VNT）
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 10.2 10.2 10.5 10 +100 +0.99% 357,200 3,646 146,625 6.85 - - -
ACB 28.9 28.6 29 29 28.4 -300 -1.04% 1,106,816 31,785 35,668,923 1,666.77 - - -
ACM 0.7 0.7 0.7 0.7 0.6 0 0.00% 52,920 37 35,700 1.67 - - -
ADC 17 17 0 0 0 0 0.00% - - 52,020 2.43 - - -
ALT 12.5 12.5 0 0 0 0 0.00% 1 0 71,709 3.35 - - -
ALV 2.5 2.7 2.7 2.7 2.7 +200 +8.00% 35,456 96 15,276 0.71 - - -
AMC 19.2 19.2 0 0 0 0 0.00% - - 54,720 2.56 - - -
AME 16.5 16.5 0 0 0 0 0.00% - - 198,000 9.25 - - -
AMV 35.9 35.6 35.8 35.8 35.4 -300 -0.84% 52,200 1,860 965,321 45.11 - - -
API 21.6 21.1 21.1 21.1 21.1 -500 -2.31% 100 2 746,940 34.90 - - -
APP 4.6 5 5 5 5 +400 +8.70% 2,100 11 23,161 1.08 - - -
APS 3.2 3.2 3.1 3.2 3 0 0.00% 4,400 14 124,800 5.83 - - -
ARM 33.5 36.8 36.8 36.8 36.8 +3,300 +9.85% 100 4 95,413 4.46 - - -
ART 2.2 2.3 2.2 2.3 2.2 +100 +4.55% 1,491,102 3,366 222,922 10.42 - - -
ASA 0.7 0.7 0 0 0 0 0.00% - - 7,000 0.33 - - -
ATS 39.3 39.2 39.3 39.3 39.2 -100 -0.25% 2,300 90 137,200 6.41 - - -
BAX 22.7 22.7 0 0 0 0 0.00% - - 186,140 8.70 - - -
BBS 10.6 10.6 0 0 0 0 0.00% - - 63,600 2.97 - - -
BCC 6.7 6.6 6.7 6.7 6.6 -100 -1.49% 8,140 54 726,066 33.93 - - -
BDB 10.5 10.5 0 0 0 0 0.00% - - 11,828 0.55 - - -
BED 23 23 0 0 0 0 0.00% - - 69,000 3.22 - - -
BII 0.8 0.8 0.8 0.8 0.7 0 0.00% 51,400 41 46,144 2.16 - - -
BKC 9.1 9.1 0 0 0 0 0.00% - - 106,813 4.99 - - -
BLF 3.7 3.7 0 0 0 0 0.00% - - 38,850 1.82 - - -
BPC 16.8 16.8 0 0 0 0 0.00% - - 63,840 2.98 - - -
BSC 15.5 15.5 0 0 0 0 0.00% - - 48,837 2.28 - - -
BST 50.1 50.1 0 0 0 0 0.00% - - 55,110 2.58 - - -
BTS 4.8 5 5 5 5 +200 +4.17% 100 1 599,809 28.03 - - -
BTW 14.8 14.8 0 0 0 0 0.00% - - 138,528 6.47 - - -
BVS 12.2 12 12 12.1 12 -200 -1.64% 5,800 70 866,625 40.50 - - -
BXH 12.1 12.1 0 0 0 0 0.00% - - 36,446 1.70 - - -
C69 4.9 4.9 0 0 0 0 0.00% - - 49,000 2.29 - - -
C92 6.8 6.9 6.9 6.9 6.9 +100 +1.47% 100 1 36,659 1.71 - - -
CAG 117.8 117.8 0 0 0 0 0.00% - - 1,625,640 75.96 - - -
CAN 32.5 32.5 0 0 0 0 0.00% - - 162,500 7.59 - - -
CAP 39.5 38 38.7 38.7 38 -1,500 -3.80% 11,700 449 180,883 8.45 - - -
CDN 15.6 14.8 14.8 14.8 14.8 -800 -5.13% 200 3 1,465,200 68.47 - - -
CEO 13 13 13 13.1 13 0 0.00% 217,595 2,838 2,007,252 93.80 - - -
CET 3.2 3 3 3 3 -200 -6.25% 18,900 57 18,150 0.85 - - -
CIA 20 20 19.7 20 19.7 0 0.00% 1,720 34 222,000 10.37 - - -
CJC 23 23 0 0 0 0 0.00% - - 92,000 4.30 - - -
CKV 20.9 20.9 0 0 0 0 0.00% - - 83,851 3.92 - - -
CLH 18.6 20.3 20.3 20.3 20.3 +1,700 +9.14% 100 2 203,000 9.49 - - -
CLM 14 14 0 0 0 0 0.00% - - 154,000 7.20 - - -
CMC 5.3 5.3 0 0 0 0 0.00% - - 24,174 1.13 - - -
CMI 1 1.1 1.1 1.1 1.1 +100 +10.00% 77,600 85 17,600 0.82 - - -
CMS 5.5 5.5 0 0 0 0 0.00% - - 94,600 4.42 - - -
CPC 31.4 31.4 0 0 0 0 0.00% - - 128,158 5.99 - - -
CSC 16.1 16.4 16.3 16.4 16.1 +300 +1.86% 400 6 328,000 15.33 - - -
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 30.6 30.6 0 0 0 0 0.00% - - 263,160 12.30 - - -
CTC 4 4 0 0 0 0 0.00% - - 35,200 1.64 - - -
CTP 3.8 3.8 3.8 3.8 3.8 0 0.00% 100 0 45,980 2.15 - - -
CTT 7.9 7.9 0 0 0 0 0.00% - - 37,109 1.73 - - -
CTX 20.9 20.9 0 0 0 0 0.00% - - 550,794 25.74 - - -
CVN 17 17.3 17 17.3 17 +300 +1.76% 19,600 334 142,725 6.67 - - -
CX8 9.5 9.5 0 0 0 0 0.00% - - 20,980 0.98 - - -
D11 13.9 13.9 0 0 0 0 0.00% - - 91,072 4.26 - - -
DAD 17.4 17.4 0 0 0 0 0.00% - - 81,070 3.79 - - -
DAE 15.4 15.5 15.5 15.5 15.5 +100 +0.65% 100 2 23,230 1.09 - - -
DBC 22.8 24.6 23 24.6 23 +1,800 +7.89% 9,408 229 2,037,334 95.20 - - -
DBT 11 11 0 0 0 0 0.00% - - 135,459 6.33 - - -
DC2 7.4 7.4 0 0 0 0 0.00% - - 18,648 0.87 - - -
DC4 11 11 0 0 0 0 0.00% - - 121,000 5.65 - - -
DCS 0.8 0.8 0.8 0.9 0.7 0 0.00% 78,434 61 48,248 2.25 - - -
DDG 19.5 19.3 19.4 19.6 19.2 -200 -1.03% 44,810 869 231,600 10.82 - - -
DGC 42 42 42 42.2 42 0 0.00% 53,100 2,233 4,527,723 211.58 - - -
DHP 10.5 10.5 0 0 0 0 0.00% - - 99,668 4.66 - - -
DHT 40.9 41.4 41.4 41.4 41.4 +500 +1.22% 300 12 780,111 36.45 - - -
DID 3.3 3.3 0 0 0 0 0.00% - - 26,400 1.23 - - -
DIH 23.8 23.8 0 0 0 0 0.00% 6 0 140,664 6.57 - - -
DL1 34.7 34.7 0 0 0 0 0.00% - - 3,510,854 164.06 - - -
DLR 9 9 0 0 0 0 0.00% - - 40,500 1.89 - - -
DNC 25.3 25 25 25 25 -300 -1.19% 1,200 30 102,758 4.80 - - -
DNM 10.5 10.5 10.5 10.5 10.5 0 0.00% 590 6 45,965 2.15 - - -
DNP 13.9 13.9 13.8 13.9 13.5 0 0.00% 25,500 350 1,223,318 57.16 - - -
DNY 3.2 3.2 0 0 0 0 0.00% - - 86,398 4.04 - - -
DP3 88 79.2 86.5 86.5 79.2 -8,800 -10.00% 79,300 6,393 538,560 25.17 - - -
DPC 42.6 42.6 0 0 0 0 0.00% - - 95,308 4.45 - - -
DPS 0.5 0.5 0.6 0.6 0.5 0 0.00% 53,650 32 15,543 0.73 - - -
DS3 3.9 3.9 3.9 4 3.9 0 0.00% 58,100 227 41,612 1.94 - - -
DST 2 2 2 2 1.9 0 0.00% 168,600 321 64,438 3.01 - - -
DTD 12 12 12 12.1 11.9 0 0.00% 111,100 1,332 264,000 12.34 - - -
DXP 11.3 11 11 11 11 -300 -2.65% 600 7 285,857 13.36 - - -
DZM 2.4 2.2 2.2 2.2 2.2 -200 -8.33% 3,000 7 11,871 0.55 - - -
EBS 10.8 11 11 11 11 +200 +1.85% 700 8 109,621 5.12 - - -
ECI 20.5 20.5 0 0 0 0 0.00% - - 36,080 1.69 - - -
EID 14.2 14.2 0 0 0 0 0.00% - - 213,000 9.95 - - -
FDT 49.4 49.4 0 0 0 0 0.00% - - 150,892 7.05 - - -
FID 1.1 1.2 1.1 1.2 1.1 +100 +9.09% 6,100 7 28,248 1.32 - - -
GDW 16.2 16.2 0 0 0 0 0.00% - - 153,900 7.19 - - -
GKM 15 14.8 14.9 14.9 14.8 -200 -1.33% 40,200 595 209,790 9.80 - - -
GLT 78 78 0 0 0 0 0.00% - - 634,241 29.64 - - -
GMX 23.9 23.9 0 0 0 0 0.00% - - 127,015 5.94 - - -
HAD 23 23 23 23 23 0 0.00% 1,100 25 92,000 4.30 - - -
HAT 38 38 0 0 0 0 0.00% - - 118,674 5.55 - - -
HBE 9.1 9.1 0 0 0 0 0.00% - - 20,303 0.95 - - -
HBS 2 2.2 2.2 2.2 2.2 +200 +10.00% 100 0 72,600 3.39 - - -
HCC 14.6 14.6 0 0 0 0 0.00% - - 95,171 4.45 - - -
HCT 23.4 23.4 0 0 0 0 0.00% - - 47,183 2.20 - - -
HDA 9 9.1 9.1 9.2 9.1 +100 +1.11% 86,700 794 104,650 4.89 - - -
HEV 11.6 11.6 0 0 0 0 0.00% - - 11,600 0.54 - - -
HGM 51 51 0 0 0 0 0.00% - - 607,957 28.41 - - -
HHC 118.8 118.8 0 0 0 0 0.00% - - 1,951,290 91.18 - - -
HHG 1.8 1.7 1.7 1.8 1.7 -100 -5.56% 129,794 221 59,324 2.77 - - -
HHP 15.4 15.2 15 15.3 15 -200 -1.30% 40,100 613 152,000 7.10 - - -
HJS 25 25 0 0 0 0 0.00% - - 524,998 24.53 - - -
HKB 0.9 0.9 0.9 0.9 0.9 0 0.00% 100 0 46,440 2.17 - - -
HKT 2.5 2.6 2.5 2.7 2.5 +100 +4.00% 65,100 170 15,951 0.75 - - -
HLC 7.2 7.2 0 0 0 0 0.00% - - 182,989 8.55 - - -
HLD 12.5 12.9 12.5 12.9 12.5 +400 +3.20% 19,800 252 258,000 12.06 - - -
HLY 16.8 17.4 17.4 17.4 17.4 +600 +3.57% 500 9 17,398 0.81 - - -
HMH 11.2 11.2 0 0 0 0 0.00% - - 144,575 6.76 - - -
HNM 2.8 2.8 2.8 2.8 2.7 0 0.00% 1,800 5 56,000 2.62 - - -
HOM 3.5 3.3 3.3 3.3 3.3 -200 -5.71% 5,300 17 228,454 10.68 - - -
HPM 11.9 11.9 0 0 0 0 0.00% - - 45,220 2.11 - - -
HST 6.2 6.2 0 0 0 0 0.00% - - 9,228 0.43 - - -
HTC 25.5 25.5 0 0 0 0 0.00% - - 280,500 13.11 - - -
HTP 4.9 4.9 0 0 0 0 0.00% - - 8,063 0.38 - - -
HUT 3.7 3.7 3.7 3.8 3.6 0 0.00% 931,383 3,446 993,938 46.45 - - -
HVA 2.4 2.2 2.2 2.3 2.2 -200 -8.33% 99,400 220 12,430 0.58 - - -
HVT 51.5 51.5 0 0 0 0 0.00% - - 565,885 26.44 - - -
ICG 11 11 10.9 11 10.9 0 0.00% 3,250 36 220,000 10.28 - - -
IDJ 3.2 3.1 3.1 3.1 3.1 -100 -3.13% 1,000 3 101,060 4.72 - - -
IDV 28.5 28.3 28.5 28.5 28.3 -200 -0.70% 3,500 100 411,067 19.21 - - -
INC 6.2 6.4 6.4 6.4 6.4 +200 +3.23% 100 1 12,800 0.60 - - -
INN 29.8 29 29.1 29.1 29 -800 -2.68% 3,900 113 501,120 23.42 - - -
ITQ 2.9 2.9 3 3 2.9 0 0.00% 4,200 12 69,146 3.23 - - -
IVS 12 11.4 10.8 11.4 10.8 -600 -5.00% 12,200 132 387,600 18.11 - - -
KDM 3.5 3.5 3.5 3.5 3.5 0 0.00% 4,400 15 24,850 1.16 - - -
KHB 1 1 0 0 0 0 0.00% - - 29,075 1.36 - - -
KHS 11.8 11.8 0 0 0 0 0.00% - - 126,260 5.90 - - -
KKC 10.6 10.4 10 10.4 9.6 -200 -1.89% 6,100 60 48,800 2.28 - - -
KLF 1.9 1.8 1.9 1.9 1.8 -100 -5.26% 184,872 337 297,635 13.91 - - -
KMT 8.2 8.2 0 0 0 0 0.00% - - 80,742 3.77 - - -
KSD 4.5 4.9 4.9 4.9 4.9 +400 +8.89% 4,700 23 58,800 2.75 - - -
KSK 0.2 0.2 0.3 0.3 0.2 +100 +50.00% 50,710 13 7,166 0.33 - - -
KSQ 1.2 1.2 0 0 0 0 0.00% - - 36,000 1.68 - - -
KST 17 17 0 0 0 0 0.00% - - 50,932 2.38 - - -
KTS 20 20 20 20 20 0 0.00% 300 6 101,400 4.74 - - -
KTT 2.7 2.7 0 0 0 0 0.00% - - 7,979 0.37 - - -
KVC 1.1 1.1 1 1.2 1 0 0.00% 173,909 191 54,450 2.54 - - -
L14 34.2 33.9 34 34.4 33.5 -300 -0.88% 18,910 638 508,465 23.76 - - -
L18 9.4 9.4 0 0 0 0 0.00% - - 76,140 3.56 - - -
L35 4.4 4.4 0 0 0 0 0.00% - - 14,367 0.67 - - -
L43 3.3 3.3 0 0 0 0 0.00% - - 11,550 0.54 - - -
L61 10 10 0 0 0 0 0.00% - - 75,762 3.54 - - -
L62 4.9 4.9 0 0 0 0 0.00% - - 40,661 1.90 - - -
LAS 10.5 10.3 10.4 10.4 10.3 -200 -1.90% 2,600 27 1,162,421 54.32 - - -
LBE 10.8 10 10 10 10 -800 -7.41% 2,900 29 10,959 0.51 - - -
LCD 6.9 6.9 0 0 0 0 0.00% - - 10,350 0.48 - - -
LCS 3 3 0 0 0 0 0.00% - - 22,800 1.07 - - -
LDP 26.5 26.5 0 0 0 0 0.00% - - 207,493 9.70 - - -
LHC 62.5 62.5 0 0 0 0 0.00% - - 225,000 10.51 - - -
LIG 3.8 3.9 3.8 3.9 3.8 +100 +2.63% 22,100 84 166,663 7.79 - - -
LM7 3.5 3.5 0 0 0 0 0.00% - - 17,500 0.82 - - -
LO5 3.8 3.8 0 0 0 0 0.00% - - 19,569 0.91 - - -
LTC 3.3 3 3 3 3 -300 -9.09% 3,500 11 13,758 0.64 - - -
LUT 4.3 4.3 0 0 0 0 0.00% - - 64,328 3.01 - - -
MAC 6.9 6.7 6.7 6.7 6.7 -200 -2.90% 500 3 101,436 4.74 - - -
MAS 46 46 0 0 0 0 0.00% - - 196,313 9.17 - - -
MBG 4 4.1 4 4.1 4 +100 +2.50% 1,700 7 171,544 8.02 - - -
MBS 14.3 14.1 14.4 14.4 14 -200 -1.40% 24,040 340 1,721,850 80.46 - - -
MCC 13 13 0 0 0 0 0.00% - - 64,820 3.03 - - -
MCF 12 12 0 0 0 0 0.00% - - 129,334 6.04 - - -
MCO 1.5 1.5 0 0 0 0 0.00% - - 6,156 0.29 - - -
MDC 5.5 5.5 5.5 5.5 5.5 0 0.00% 15,000 83 117,801 5.50 - - -
MEC 2.5 2.5 0 0 0 0 0.00% - - 20,884 0.98 - - -
MEL 8.7 8.7 0 0 0 0 0.00% - - 130,500 6.10 - - -
MHL 6.1 6.1 0 0 0 0 0.00% - - 32,261 1.51 - - -
MIM 13.3 13.3 0 0 0 0 0.00% - - 45,351 2.12 - - -
MKV 14 14 0 0 0 0 0.00% - - 70,000 3.27 - - -
MPT 4.3 3.9 3.9 4.2 3.9 -400 -9.30% 436,400 1,703 60,653 2.83 - - -
MSC 16 16 0 0 0 0 0.00% - - 360,000 16.82 - - -
MST 4.6 4.8 4.6 5 4.5 +200 +4.35% 762,700 3,588 98,485 4.60 - - -
NAG 5.3 5.3 0 0 0 0 0.00% - - 78,703 3.68 - - -
NAP 11.2 11.2 0 0 0 0 0.00% - - 240,993 11.26 - - -
NBC 6.7 6.6 6.7 6.7 6.6 -100 -1.49% 24,220 162 244,194 11.41 - - -
NBP 12.6 11.4 11.4 11.4 11.4 -1,200 -9.52% 100 1 146,667 6.85 - - -
NBW 15.6 15.6 0 0 0 0 0.00% - - 170,040 7.95 - - -
NDF 1.4 1.4 0 0 0 0 0.00% - - 10,995 0.51 - - -
NDN 11.8 11.6 11.6 11.8 11.6 -200 -1.69% 4,500 52 515,416 24.08 - - -
NDX 13 12.9 12.8 13 12.8 -100 -0.77% 9,632 124 73,369 3.43 - - -
NET 26.9 26.9 0 0 0 0 0.00% - - 602,516 28.15 - - -
NFC 4.6 4.6 0 0 0 0 0.00% - - 72,364 3.38 - - -
NGC 11.3 11.3 0 0 0 0 0.00% - - 25,988 1.21 - - -
NHA 6.7 6.7 6.8 6.8 6.7 0 0.00% 1,400 9 100,845 4.71 - - -
NHC 33 33 0 0 0 0 0.00% - - 100,371 4.69 - - -
NHP 0.7 0.7 0.7 0.7 0.6 -100 -14.29% 32,100 22 16,546 0.77 - - -
NRC 41 39.3 40 43 38.4 -1,700 -4.15% 30,800 1,211 471,600 22.04 - - -
NSH 3.3 3.1 3 3.2 3 -200 -6.06% 54,800 166 64,150 3.00 - - -
NST 21.5 21.5 0 0 0 0 0.00% - - 240,843 11.25 - - -
NTP 41.1 41 41 41 41 -100 -0.24% 1,600 66 3,658,852 170.97 - - -
NVB 8.4 8.3 8.4 8.4 8.2 -100 -1.19% 309,700 2,571 2,470,657 115.45 - - -
OCH 5.1 5.1 5.1 5.1 5.1 0 0.00% 60,500 309 1,020,000 47.66 - - -
ONE 4.3 4.3 0 0 0 0 0.00% - - 34,229 1.60 - - -
ORS 3.1 3.1 0 0 0 0 0.00% - - 74,400 3.48 - - -
PBP 12.4 13 13 13 13 +600 +4.84% 100 1 59,423 2.78 - - -
PCE 7.4 7.4 0 0 0 0 0.00% - - 74,000 3.46 - - -
PCG 20.1 20.1 0 0 0 0 0.00% - - 379,287 17.72 - - -
PCN 7.8 8.4 8.4 8.4 8.4 +600 +7.69% 100 1 32,966 1.54 - - -
PCT 9.5 9.5 0 0 0 0 0.00% - - 218,500 10.21 - - -
PDB 10.1 10.1 0 0 0 0 0.00% - - 89,991 4.21 - - -
PDC 5.6 5.6 0 0 0 0 0.00% - - 84,000 3.93 - - -
PEN 6.6 6.6 0 0 0 0 0.00% - - 33,000 1.54 - - -
PGS 33 34 34.3 34.8 30.2 +1,000 +3.03% 199,787 6,896 1,699,959 79.44 - - -
PGT 4.2 4.2 0 0 0 0 0.00% - - 37,202 1.74 - - -
PHP 11.3 10.6 11 11 10.6 -700 -6.19% 3,500 37 3,465,776 161.95 - - -
PIC 14 14 0 0 0 0 0.00% 48 1 424,355 19.83 - - -
PJC 39.5 39.5 0 0 0 0 0.00% - - 231,531 10.82 - - -
PLC 16 16.1 16.3 16.3 16.1 +100 +0.63% 1,110 18 1,300,841 60.79 - - -
PMB 7.9 7.9 0 0 0 0 0.00% - - 94,800 4.43 - - -
PMC 55.6 55.6 0 0 0 0 0.00% - - 518,891 24.25 - - -
PMP 14.7 14.7 0 0 0 0 0.00% - - 61,740 2.89 - - -
PMS 14 13.4 13.4 13.4 13.4 -600 -4.29% 3,800 51 96,504 4.51 - - -
POT 17.5 17.5 0 0 0 0 0.00% - - 340,025 15.89 - - -
PPE 10.5 10.5 0 0 0 0 0.00% - - 21,000 0.98 - - -
PPP 9.6 9.6 0 0 0 0 0.00% - - 76,800 3.59 - - -
PPS 7.1 7.1 7.1 7.1 7.1 0 0.00% 1,800 13 106,500 4.98 - - -
PPY 18.8 18.8 0 0 0 0 0.00% - - 154,912 7.24 - - -
PRC 11.7 11.7 0 0 0 0 0.00% - - 14,040 0.66 - - -
PSC 13.5 13.5 0 0 0 0 0.00% - - 97,200 4.54 - - -
PSD 15 15 15 15 15 0 0.00% 200 3 382,749 17.89 - - -
PSE 7.5 7.8 6.8 7.8 6.8 +300 +4.00% 1,000 8 97,500 4.56 - - -
PSI 3.3 3.3 0 0 0 0 0.00% - - 197,476 9.23 - - -
PSW 6.6 6.6 0 0 0 0 0.00% - - 112,200 5.24 - - -
PTD 18 18 0 0 0 0 0.00% - - 57,600 2.69 - - -
PTI 16.1 16.1 0 0 0 0 0.00% - - 1,294,371 60.48 - - -
PTS 5.6 5.6 0 0 0 0 0.00% - - 31,181 1.46 - - -
PV2 3.1 3.1 3.1 3.1 3.1 0 0.00% 1,000 3 114,293 5.34 - - -
PVB 16.4 15.5 16.4 16.4 15.5 -900 -5.49% 176,502 2,794 334,800 15.64 - - -
PVC 6.1 6.1 6.1 6.1 6.1 0 0.00% 13,255 81 305,000 14.25 - - -
PVE 4.2 4.1 4.4 4.4 4 -100 -2.38% 31,100 127 102,500 4.79 - - -
PVG 8.5 8.2 8.4 8.4 8.2 -300 -3.53% 12,000 99 227,303 10.62 - - -
PVI 33.9 33.6 34 34 33.1 -300 -0.88% 39,862 1,331 7,765,261 362.86 - - -
PVL 2 2 2 2 2 0 0.00% 100 0 100,000 4.67 - - -
PVS 17.8 17.8 17.9 17.9 17.6 0 0.00% 1,461,275 25,920 8,507,800 397.56 - - -
PVV 0.5 0.5 0.6 0.6 0.6 +100 +20.00% 100 0 18,000 0.84 - - -
PVX 1 1 1 1 0.9 0 0.00% 41,900 41 399,997 18.69 - - -
QHD 16 16 0 0 0 0 0.00% - - 88,395 4.13 - - -
QNC 3.9 3.9 0 0 0 0 0.00% - - 144,741 6.76 - - -
QST 10.6 10.6 0 0 0 0 0.00% - - 17,172 0.80 - - -
QTC 19.2 19.2 0 0 0 0 0.00% - - 51,840 2.42 - - -
RCL 23 25.3 25.3 25.3 25.3 +2,300 +10.00% 100 3 191,252 8.94 - - -
S55 24 24 24 24 24 0 0.00% 6,700 161 240,000 11.21 - - -
S74 4.5 4.5 0 0 0 0 0.00% - - 29,160 1.36 - - -
S99 7.6 7.7 7.6 7.7 7.6 +100 +1.32% 7,031 53 314,088 14.68 - - -
SAF 54.6 52.4 52.4 52.4 52.4 -2,200 -4.03% 307 16 414,911 19.39 - - -
SCI 6.6 6.6 0 0 0 0 0.00% - - 72,600 3.39 - - -
SCJ 5.5 5.5 0 0 0 0 0.00% - - 208,115 9.72 - - -
SCL 3.6 3.6 0 0 0 0 0.00% - - 50,004 2.34 - - -
SD2 5.7 5.7 0 0 0 0 0.00% - - 82,214 3.84 - - -
SD4 7.8 7.8 0 0 0 0 0.00% - - 80,340 3.75 - - -
SD5 5.9 5.8 5.9 5.9 5.8 -100 -1.69% 13,600 79 150,799 7.05 - - -
SD6 4.2 4.2 0 0 0 0 0.00% - - 146,041 6.82 - - -
SD9 6.4 6.4 6.4 6.4 6.4 0 0.00% 3,000 19 219,098 10.24 - - -
SDA 5.2 4.7 5.7 5.7 4.7 -500 -9.62% 300 2 123,168 5.76 - - -
SDC 15 15 0 0 0 0 0.00% - - 39,145 1.83 - - -
SDD 1.9 1.9 0 0 0 0 0.00% - - 30,414 1.42 - - -
SDE 1.5 1.5 0 0 0 0 0.00% - - 2,627 0.12 - - -
SDG 23.6 22.5 22.3 22.5 22.3 -1,100 -4.66% 200 4 153,000 7.15 - - -
SDN 43.4 43.4 0 0 0 0 0.00% - - 65,891 3.08 - - -
SDP 1.6 1.6 0 0 0 0 0.00% - - 17,783 0.83 - - -
SDT 5.2 5.2 5.2 5.3 5.2 0 0.00% 39,155 204 222,208 10.38 - - -
SDU 11.1 11.1 0 0 0 0 0.00% - - 222,000 10.37 - - -
SEB 32 31.8 29 31.8 29 -200 -0.63% 400 12 1,017,599 47.55 - - -
SED 16.5 16 16.5 16.5 16 -500 -3.03% 4,700 75 160,000 7.48 - - -
SFN 32 32 0 0 0 0 0.00% - - 91,653 4.28 - - -
SGC 66.2 66.2 0 0 0 0 0.00% - - 473,170 22.11 - - -
SGD 10.5 10.5 0 0 0 0 0.00% - - 42,452 1.98 - - -
SGH 68 68 0 0 0 0 0.00% - - 840,759 39.29 - - -
SGO 0.8 0.8 0 0 0 0 0.00% - - 16,000 0.75 - - -
SHB 7 7 7.1 7.1 7 0 0.00% 1,999,372 14,001 8,421,839 393.54 - - -
SHN 9.4 9.4 9.4 9.4 9.3 0 0.00% 41,900 393 1,160,299 54.22 - - -
SHS 10.4 10.4 10.4 10.5 10.3 0 0.00% 240,820 2,503 1,096,115 51.22 - - -
SIC 13.6 13.3 13.4 13.4 12.3 -300 -2.21% 400 5 265,993 12.43 - - -
SJ1 14 14 0 0 0 0 0.00% - - 278,685 13.02 - - -
SJC 2.4 2.5 2.4 2.6 2.4 +100 +4.17% 3,600 9 17,337 0.81 - - -
SJE 21 22.5 20.1 22.5 20.1 +1,500 +7.14% 400 8 259,945 12.15 - - -
SLS 52 51 50.5 51.5 50 -1,000 -1.92% 9,120 461 499,389 23.34 - - -
SMN 9.6 9.6 0 0 0 0 0.00% - - 42,288 1.98 - - -
SMT 23.8 23.8 0 0 0 0 0.00% - - 130,125 6.08 - - -
SPI 0.7 0.7 0.7 0.7 0.6 0 0.00% 106,400 74 11,771 0.55 - - -
SPP 4 4 4 4 3.9 0 0.00% 26,630 106 100,480 4.70 - - -
SRA 15.1 16.6 16.6 16.6 16.6 +1,500 +9.93% 61,210 1,016 33,200 1.55 - - -
SSM 5.7 5.7 0 0 0 0 0.00% - - 28,201 1.32 - - -
STC 18 18 0 0 0 0 0.00% - - 101,980 4.77 - - -
STP 6.8 7.2 7.2 7.2 7.2 +400 +5.88% 234 2 57,759 2.70 - - -
SVN 1.1 1.1 0 0 0 0 0.00% - - 23,100 1.08 - - -
TA9 8 8 0 0 0 0 0.00% 1 0 99,358 4.64 - - -
TBX 9 9 0 0 0 0 0.00% - - 13,593 0.64 - - -
TC6 5.4 5.3 5.3 5.3 5.3 -100 -1.85% 11,249 60 172,229 8.05 - - -
TCS 6.5 6.4 6.4 6.4 6.4 -100 -1.54% 162,300 1,039 171,819 8.03 - - -
TDN 5.5 5.5 5.5 5.5 5.5 0 0.00% 59,100 325 161,915 7.57 - - -
TDT 12.6 12.4 12.4 12.4 12.2 -200 -1.59% 15,600 192 99,386 4.64 - - -
TET 31.5 31.5 0 0 0 0 0.00% - - 179,643 8.39 - - -
TFC 6.2 6.8 6.5 6.8 6.5 +600 +9.68% 6,100 41 114,444 5.35 - - -
THB 10.9 10.9 10.9 10.9 10.9 0 0.00% 2,000 22 124,528 5.82 - - -
THS 12.4 12.4 0 0 0 0 0.00% - - 33,480 1.56 - - -
THT 7.9 7.7 7.8 7.8 7.7 -200 -2.53% 5,300 41 189,182 8.84 - - -
TIG 2.3 2.2 2.2 2.2 2.2 -100 -4.35% 68,110 150 181,831 8.50 - - -
TJC 6.9 6.9 0 0 0 0 0.00% - - 59,340 2.77 - - -
TKC 29.1 29.1 0 0 0 0 0.00% - - 312,308 14.59 - - -
TKU 10.4 9.5 9.5 9.5 9.5 -900 -8.65% 100 1 285,338 13.33 - - -
TMB 8 8 0 0 0 0 0.00% - - 80,000 3.74 - - -
TMC 13.1 13.4 13.4 13.4 13.4 +300 +2.29% 2,000 27 166,160 7.76 - - -
TMX 7.4 7.4 0 0 0 0 0.00% - - 44,400 2.07 - - -
TNG 17.4 17.4 17.5 17.6 17.2 0 0.00% 620,078 10,797 858,519 40.12 - - -
TPH 10.4 10.4 0 0 0 0 0.00% - - 19,730 0.92 - - -
TPP 9.2 8.5 8.5 8.5 8.5 -700 -7.61% 608 5 121,022 5.66 - - -
TSB 8.3 8.3 0 0 0 0 0.00% - - 55,987 2.62 - - -
TST 8 8.2 7.9 8.2 7.9 +200 +2.50% 74,500 610 39,360 1.84 - - -
TTC 15.9 15.9 0 0 0 0 0.00% - - 94,454 4.41 - - -
TTH 4.6 4.8 4.6 4.9 4.5 +200 +4.35% 489,400 2,307 143,520 6.71 - - -
TTL 12.4 12.4 0 0 0 0 0.00% - - 518,986 24.25 - - -
TTT 48.5 48.5 0 0 0 0 0.00% - - 221,655 10.36 - - -
TTZ 8.2 8.5 8.2 8.5 7.6 +300 +3.66% 30,600 251 64,349 3.01 - - -
TV2 126.2 124 126.2 126.2 124 -2,200 -1.74% 22,766 2,838 1,526,832 71.35 - - -
TV3 38.2 38.2 0 0 0 0 0.00% - - 316,146 14.77 - - -
TV4 17.2 17.2 17.2 17.2 17.2 0 0.00% 1,300 22 271,248 12.68 - - -
TVC 12.6 12.7 12.5 12.7 12.5 +100 +0.79% 186,300 2,356 508,211 23.75 - - -
TVD 5.9 5.9 0 0 0 0 0.00% - - 265,281 12.40 - - -
TXM 8.6 8.9 8.9 8.9 8.9 +300 +3.49% 100 1 62,300 2.91 - - -
UNI 8.8 8.8 0 0 0 0 0.00% - - 134,781 6.30 - - -
V12 11.4 11.4 0 0 0 0 0.00% - - 66,325 3.10 - - -
V21 16.2 14.6 14.6 14.6 14.6 -1,600 -9.88% 100 1 175,197 8.19 - - -
VAT 1.7 1.7 1.7 1.7 1.6 0 0.00% 7,420 13 7,726 0.36 - - -
VBC 18.6 18.6 0 0 0 0 0.00% - - 139,499 6.52 - - -
VC1 13 13 0 0 0 0 0.00% 90 1 156,000 7.29 - - -
VC2 12.5 12.5 0 0 0 0 0.00% 97 1 187,500 8.76 - - -
VC3 24 23.5 24 24 23.4 -500 -2.08% 192,630 4,531 666,917 31.16 - - -
VC6 7 7.5 7.2 7.5 7.2 +500 +7.14% 2,100 15 60,000 2.80 - - -
VC7 9.2 9.2 0 0 0 0 0.00% - - 101,197 4.73 - - -
VC9 13.2 13.2 0 0 0 0 0.00% - - 154,377 7.21 - - -
VCC 10.2 9.6 9.6 9.6 9.6 -600 -5.88% 100 1 115,200 5.38 - - -
VCG 22.6 22.3 22.7 22.7 22.2 -300 -1.33% 1,481,157 33,176 9,850,148 460.29 - - -
VCM 17.1 17.1 0 0 0 0 0.00% - - 51,300 2.40 - - -
VCR 4.3 4.3 0 0 0 0 0.00% - - 151,532 7.08 - - -
VCS 62.6 62.8 62.9 63.2 61.7 +200 +0.32% 39,550 2,477 9,847,040 460.14 - - -
VDL 29 29 0 0 0 0 0.00% - - 425,057 19.86 - - -
VE1 7.7 8.4 7 8.4 7 +700 +9.09% 2,000 15 49,823 2.33 - - -
VE2 11.9 11.9 0 0 0 0 0.00% - - 24,967 1.17 - - -
VE3 9.5 9.5 0 0 0 0 0.00% - - 12,537 0.59 - - -
VE4 5.6 5.1 5.1 5.1 5.1 -500 -8.93% 100 1 5,243 0.24 - - -
VE8 9.1 9.1 0 0 0 0 0.00% - - 16,380 0.77 - - -
VE9 2.5 2.5 2.5 2.5 2.5 0 0.00% 2,000 5 31,309 1.46 - - -
VGC 18.2 19.1 18.2 19.2 18.1 +900 +4.95% 3,556,817 66,708 8,563,485 400.16 - - -
VGP 19.8 19.8 0 0 0 0 0.00% - - 154,953 7.24 - - -
VGS 8.8 8.8 8.8 8.8 8.8 0 0.00% 1,000 9 330,877 15.46 - - -
VHE 25.8 28.3 28.3 28.3 28.3 +2,500 +9.69% 19,700 558 24,904 1.16 - - -
VHL 29 29 0 0 0 0 0.00% - - 725,000 33.88 - - -
VIE 20.5 20.5 0 0 0 0 0.00% - - 32,006 1.50 - - -
VIG 1.1 1.1 1.1 1.2 1 0 0.00% 109,561 118 37,547 1.75 - - -
VIT 13.6 13.6 0 0 0 0 0.00% - - 265,195 12.39 - - -
VIX 8.8 8.6 8.6 8.6 8.6 -200 -2.27% 10,600 91 696,295 32.54 - - -
VKC 5 5 0 0 0 0 0.00% - - 100,000 4.67 - - -
VLA 11.4 11.4 0 0 0 0 0.00% - - 12,312 0.58 - - -
VMC 19 18.2 18.5 18.5 18.2 -800 -4.21% 2,500 46 364,000 17.01 - - -
VMI 0.9 0.9 0.8 0.8 0.8 -100 -11.11% 33,800 27 8,760 0.41 - - -
VMS 5 5.5 5.5 5.5 5.5 +500 +10.00% 200 1 49,500 2.31 - - -
VNC 41.1 41.1 0 0 0 0 0.00% - - 431,532 20.17 - - -
VNF 21 19.7 19.7 19.7 19.7 -1,300 -6.19% 100 2 164,717 7.70 - - -
VNR 21.5 21 21.4 21.4 21 -500 -2.33% 8,500 179 2,752,595 128.63 - - -
VNT 25.3 25.3 0 0 0 0 0.00% - - 300,908 14.06 - - -
VSA 18.7 17.5 17.5 17.5 17.5 -1,200 -6.42% 100 2 246,689 11.53 - - -
VSM 10.5 10.5 0 0 0 0 0.00% - - 32,025 1.50 - - -
VTC 8.5 8.5 0 0 0 0 0.00% - - 38,498 1.80 - - -
VTH 9.5 9.5 0 0 0 0 0.00% - - 47,500 2.22 - - -
VTJ 3.9 3.9 3.9 3.9 3.9 0 0.00% 300 1 44,460 2.08 - - -
VTL 30 30 0 0 0 0 0.00% - - 151,800 7.09 - - -
VTS 14.5 14.5 0 0 0 0 0.00% - - 29,000 1.36 - - -
VTV 10.5 10.5 0 0 0 0 0.00% - - 327,598 15.31 - - -
VXB 13.2 13.2 0 0 0 0 0.00% - - 53,447 2.50 - - -
WCS 135 124.6 124.6 124.6 124.6 -10,400 -7.70% 100 12 311,500 14.56 - - -
WSS 2.8 2.8 2.8 2.9 2.8 0 0.00% 8,200 24 140,840 6.58 - - -
X20 9.9 9.9 0 0 0 0 0.00% - - 170,775 7.98 - - -
合計 186,676,141 8,723.18 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