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

2019/08/23 15:00VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		103.25
-0.24/-0.24%
売買高 21,178,074 株
（前日比 +6.20%）
売買高（相対取引を含む） 21,975,343 株
（前日比 +3.36%）
値上がり銘柄数 67
値下がり銘柄数 78
変わらず銘柄数 221
総銘柄数 366
売買代金 258,870 百万VND
（前日比 -19.87%）
売買代金（相対取引を含む） 268,086 百万VND
（前日比 -21.58%）
HNX30 190.85 +0.12 +0.06%
LARGE 156.52 -0.41 -0.26%
MID/SMALL 153.88 -0.17 -0.11%
VNX Allshare 1,353.67 -3.72 -0.27%
前日終値 103.50 (08/22) 
始値 103.47
高値 103.76
安値 102.89
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
+0.77 -0.36 +0.21 -0.01 +2.73 -0.24
+3.52 -0.21 +0.28 +0.39 +0.95 - -
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（2019/08/23 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
SCJ 3.7 3.7 0 0 0 0 0.00% - - 140,004 6.51 113.24 - -
ACM 0.5 0.5 0.4 0.5 0.4 -100 -20.00% 232,600 107,550 20,400 0.95 - - -
POT 18 16.2 16.2 16.2 16.2 -1,800 -10.00% 110 1,782 314,766 14.64 12.38 - -
MBG 14.1 12.7 15.5 15.5 12.7 -1,400 -9.93% 71,169 1,076,389 531,368 24.71 34.47 - -
HHC 110 99.1 99.1 99.1 99.1 -10,900 -9.91% 100 9,910 1,627,718 75.71 61.15 - -
SCL 4.1 3.7 3.7 3.7 3.7 -400 -9.76% 300 1,110 51,393 2.39 - - -
VHE 12.3 11.1 11.1 11.1 11.1 -1,200 -9.76% 22,200 246,420 97,680 4.54 7.96 - -
HNM 7.2 6.5 7.9 7.9 6.5 -700 -9.72% 465,200 3,343,380 130,000 6.05 10.67 - -
VDL 26.9 24.3 24.3 24.3 24.3 -2,600 -9.67% 210 5,103 356,169 16.57 28.45 - -
VNT 35.3 31.9 31.9 31.9 31.9 -3,400 -9.63% 100 3,190 379,406 17.65 44.47 - -
BTW 28.5 25.8 25.8 25.8 25.8 -2,700 -9.47% 500 12,900 241,488 11.23 8.13 - -
HBS 3.2 2.9 2.9 2.9 2.9 -300 -9.38% 100 290 95,700 4.45 27.90 - -
V12 13.5 12.3 12.3 12.3 12.3 -1,200 -8.89% 500 6,150 71,561 3.33 12.41 - -
ARM 54 49.5 49.5 49.5 49.5 -4,500 -8.33% 100 4,950 128,341 5.97 20.18 - -
KLF 1.2 1.1 1.2 1.2 1.1 -100 -8.33% 161,496 190,436 181,888 8.46 13.92 - -
TPP 10 9.2 9.2 9.2 9.2 -800 -8.00% 300 2,760 130,989 6.09 35.19 - -
NET 31.5 29.1 31.9 31.9 29.1 -2,400 -7.62% 500 14,830 651,793 30.32 11.14 - -
KHS 13.3 12.3 12.3 12.3 12.3 -1,000 -7.52% 100 1,230 131,610 6.12 4.14 - -
PVX 1.5 1.4 1.5 1.5 1.4 -100 -6.67% 1,066,117 1,503,543 559,996 26.05 - - -
MEC 1.7 1.6 1.6 1.6 1.6 -100 -5.88% 4,300 6,880 13,366 0.62 - - -
PVL 1.9 1.8 1.9 1.9 1.8 -100 -5.26% 15,000 27,020 90,000 4.19 4.40 - -
VE3 5.9 5.6 5.6 5.6 5.6 -300 -5.08% 800 4,480 7,390 0.34 - - -
VC9 10 9.5 9.5 9.5 9.5 -500 -5.00% 100 950 111,104 5.17 20.81 - -
CLH 15.2 14.5 14.5 14.5 14.5 -700 -4.61% 11,000 159,500 145,000 6.74 4.74 - -
TMB 11 10.5 10.5 10.5 10.5 -500 -4.55% 100 1,050 105,000 4.88 6.36 - -
ALT 16.2 15.5 15.5 15.5 15.5 -700 -4.32% 100 1,550 88,919 4.14 12.36 - -
VC2 16.5 15.8 15.8 15.8 15.8 -700 -4.24% 175 2,705 237,000 11.02 15.74 - -
HUT 2.4 2.3 2.4 2.4 2.3 -100 -4.17% 279,000 648,090 617,854 28.74 28.94 - -
CSC 19.3 18.5 19.3 19.3 18.4 -800 -4.15% 15,710 293,524 379,250 17.64 25.02 - -
ITQ 2.6 2.5 2.6 2.6 2.5 -100 -3.85% 2,900 7,290 59,608 2.77 30.22 - -
TMX 13.5 13 13 13 13 -500 -3.70% 100 1,300 78,000 3.63 8.66 - -
SJE 24.6 23.7 26.9 26.9 22.5 -900 -3.66% 4,100 96,780 433,947 20.18 8.78 - -
PGN 9.2 8.9 9 9 8.7 -300 -3.26% 16,600 146,960 29,370 1.37 12.37 - -
SD6 3.1 3 3.2 3.2 2.8 -100 -3.23% 2,138 6,234 104,315 4.85 17.35 - -
INN 35.4 34.3 35.4 36 34 -1,100 -3.11% 7,030 242,455 617,400 28.72 6.99 - -
CMS 3.3 3.2 3.3 3.3 3.2 -100 -3.03% 9,800 32,020 55,040 2.56 41.41 - -
API 16.8 16.3 16.7 16.7 16.3 -500 -2.98% 300 4,950 577,020 26.84 25 - -
SIC 10.2 9.9 10 10 9.9 -300 -2.94% 7,400 73,970 237,593 11.05 3.12 - -
SHE 14.5 14.1 14.1 14.1 14.1 -400 -2.76% 100 1,410 70,500 3.28 4.01 - -
PTI 15.4 15 14.9 15 14.9 -400 -2.60% 500 7,460 1,205,936 56.09 79.39 - -
IDV 39 38 39 39 38 -1,000 -2.56% 4,400 169,630 634,754 29.52 6.23 - -
NHA 8 7.8 7.8 7.8 7.8 -200 -2.50% 1,000 7,800 117,402 5.46 3.95 - -
ICG 8.2 8 8 8 8 -200 -2.44% 1,000 8,000 140,576 6.54 2.53 - -
HAT 33.3 32.5 32.9 32.9 32.5 -800 -2.40% 500 16,290 101,498 4.72 4.66 - -
LIG 4.6 4.5 4.5 4.5 4.4 -100 -2.17% 22,300 98,650 192,304 8.94 21.12 - -
NTH 30.2 29.6 30.2 30.2 29.6 -600 -1.99% 3,100 93,550 319,741 14.87 - - -
TDN 5.2 5.1 5.1 5.1 5.1 -100 -1.92% 16,010 81,650 150,139 6.98 4.09 - -
VCG 26.7 26.2 26.5 26.6 26.2 -500 -1.87% 290,089 7,677,449 11,572,820 538.27 18.88 - -
PCT 5.5 5.4 5.4 5.4 5.4 -100 -1.82% 26,400 142,560 124,200 5.78 2.84 - -
CVN 11.2 11 11 11 11 -200 -1.79% 17,500 192,500 90,750 4.22 2.88 - -
UNI 6 5.9 5.8 5.9 5.7 -100 -1.67% 6,000 34,600 90,365 4.20 186.51 - -
D11 20.9 20.6 21 21 20.5 -300 -1.44% 20,000 414,640 134,970 6.28 4.59 - -
LAS 7.1 7 7.1 7.1 6.9 -100 -1.41% 20,810 144,680 789,995 36.74 12.46 - -
STC 15.6 15.4 14.4 16.8 14.4 -200 -1.28% 500 7,850 87,249 4.06 5.52 - -
DIH 23.9 23.6 25 25 23.6 -300 -1.26% 15,900 383,580 139,482 6.49 114.33 - -
SHS 8.2 8.1 8.1 8.2 7.9 -100 -1.22% 1,007,235 8,098,431 1,678,872 78.09 4.20 - -
TNG 19 18.8 19 19.2 18.7 -200 -1.05% 1,153,059 21,801,349 1,168,758 54.36 4.66 - -
QTC 19.2 19 19 19 19 -200 -1.04% 400 7,600 51,300 2.39 6.11 - -
HMH 10 9.9 9.9 9.9 9.9 -100 -1.00% 1,500 14,850 127,794 5.94 12.54 - -
PVS 21.2 21 21.3 21.4 21 -200 -0.94% 1,886,634 39,915,226 10,037,292 466.85 8.84 - -
BVS 10.8 10.7 10.6 10.7 10.5 -100 -0.93% 44,200 469,150 772,740 35.94 7.08 - -
VMC 11.5 11.4 11.3 11.4 11.2 -100 -0.87% 18,000 202,610 228,000 10.60 4.18 - -
CPC 27 26.8 26.8 26.8 26.8 -200 -0.74% 300 8,040 109,383 5.09 9.39 - -
EID 13.6 13.5 13.5 13.6 13.5 -100 -0.74% 6,600 89,580 202,500 9.42 4.52 - -
PLC 13.9 13.8 13.9 13.9 13.8 -100 -0.72% 6,010 83,018 1,115,006 51.86 7.43 - -
GKM 15 14.9 15.1 15.2 14.9 -100 -0.67% 118,700 1,775,870 211,208 9.82 73.77 - -
HLD 15.3 15.2 15.2 15.2 15.2 -100 -0.65% 2,200 33,440 304,000 14.14 4.81 - -
MBS 15.5 15.4 15.4 15.4 15 -100 -0.65% 25,020 381,584 1,880,597 87.47 10.69 - -
DTD 17 16.9 17 17 16.7 -100 -0.59% 81,195 1,368,068 371,800 17.29 4.10 - -
NTP 38.7 38.5 38.5 38.7 38.5 -200 -0.52% 1,500 57,950 3,435,752 159.80 8.62 - -
VNR 20.4 20.3 20.3 20.3 20.3 -100 -0.49% 100 2,030 2,660,842 123.76 9.19 - -
ACB 22.7 22.6 22.7 22.8 22.4 -100 -0.44% 815,330 18,368,980 28,185,932 1,310.97 4.96 - -
VC3 22.9 22.8 22.8 23 22.7 -100 -0.44% 145,200 3,300,160 647,052 30.10 60.41 - -
NRC 24.1 24 24.1 24.2 23.5 -100 -0.41% 32,700 783,470 576,000 26.79 4.98 - -
DDG 25.7 25.6 25.7 25.7 25.6 -100 -0.39% 54,520 1,395,830 307,200 14.29 19.02 - -
DGC 28.5 28.4 28.3 28.6 28.1 -100 -0.35% 91,580 2,599,497 3,520,826 163.76 3.62 - -
TAR 30.6 30.5 30.4 30.6 30.4 -100 -0.33% 54,300 1,655,310 1,067,500 49.65 31.42 - -
DP3 62.6 62.4 62.5 62.5 62.4 -200 -0.32% 264 16,485 536,640 24.96 5.88 - -
L14 74.1 74 79 79 73 -100 -0.13% 173,481 12,871,061 1,243,323 57.83 12.41 - -
ADC 14.5 14.5 14.5 14.5 14.5 0 0.00% 4,700 68,150 44,370 2.06 4.09 - -
AMC 20.6 20.6 20.6 0 0 0 0.00% - - 58,710 2.73 6 - -
AME 7 7 7 0 0 0 0.00% - - 176,400 8.20 6.72 - -
AMV 17.1 17.1 17.3 17.4 16.8 0 0.00% 52,420 895,242 463,679 21.57 1.94 - -
APP 7.3 7.3 7.3 0 0 0 0.00% - - 33,814 1.57 - - -
APS 2.5 2.5 2.5 0 0 0 0.00% - - 97,500 4.53 - - -
ATS 19.7 19.7 19.7 0 0 0 0.00% - - 68,950 3.21 - - -
BDB 9.9 9.9 9.9 0 0 0 0.00% - - 11,152 0.52 11.95 - -
BED 26 26 26 0 0 0 0.00% - - 78,000 3.63 2.77 - -
BII 1.1 1.1 1.1 1.2 1 0 0.00% 713,000 784,710 63,448 2.95 - - -
BKC 5.8 5.8 5.8 0 0 0 0.00% - - 68,079 3.17 - - -
BPC 15 15 15 0 0 0 0.00% - - 57,000 2.65 12.36 - -
BSC 15.2 15.2 15.2 0 0 0 0.00% - - 47,891 2.23 45.77 - -
BST 50.1 50.1 50.1 0 0 0 0.00% - - 55,110 2.56 39.75 - -
BTS 4.4 4.4 4.4 4.4 4.4 0 0.00% 220 964 527,832 24.55 14.51 - -
BXH 16.5 16.5 16.5 0 0 0 0.00% - - 49,699 2.31 14.27 - -
C69 20.4 20.4 20.4 20.7 20.2 0 0.00% 93,900 1,924,210 204,000 9.49 36.41 - -
C92 8.9 8.9 8.9 0 0 0 0.00% - - 47,285 2.20 - - -
CAG 117.6 117.6 117.6 0 0 0 0.00% - - 1,622,880 75.48 355.16 - -
CAN 33.3 33.3 33.3 0 0 0 0.00% - - 166,500 7.74 16.40 - -
CAP 39 39 39 39.1 38.9 0 0.00% 13,600 530,560 185,643 8.63 18.49 - -
CDN 18.4 18.4 18.7 19 18.4 0 0.00% 800 15,010 1,821,600 84.73 11.10 - -
CEO 10.2 10.2 10.2 10.3 10.2 0 0.00% 194,208 1,980,954 1,574,921 73.25 3.74 - -
CIA 16.5 16.5 16.5 16.5 16.5 0 0.00% 340 5,610 183,150 8.52 14.62 - -
CJC 21 21 21 0 0 0 0.00% - - 84,000 3.91 21.68 - -
CKV 16.5 16.5 16.5 0 0 0 0.00% - - 66,198 3.08 12.44 - -
CLM 14.7 14.7 14.7 0 0 0 0.00% - - 161,700 7.52 8.54 - -
CT6 4.1 4.1 4.1 0 0 0 0.00% - - 25,034 1.16 - - -
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 11.20 8.71 - -
CTC 3.8 3.8 3.8 0 0 0 0.00% - - 33,440 1.56 48.83 - -
CTT 7.2 7.2 7.2 0 0 0 0.00% - - 33,821 1.57 7.48 - -
CX8 9.5 9.5 9.5 0 0 0 0.00% - - 20,980 0.98 16.16 - -
DAD 17.2 17.2 17.2 0 0 0 0.00% - - 80,138 3.73 6.08 - -
DAE 16.1 16.1 16.1 0 0 0 0.00% - - 24,129 1.12 5.14 - -
DBT 11 11 11 0 0 0 0.00% - - 135,459 6.30 6.53 - -
DC2 5 5 5 0 0 0 0.00% - - 12,600 0.59 - - -
DHP 10 10 10 10 10 0 0.00% 5,000 50,000 94,922 4.41 5.67 - -
DID 6.3 6.3 6.3 0 0 0 0.00% - - 50,400 2.34 6.42 - -
DL1 29.4 29.4 29.4 0 0 0 0.00% - - 2,974,614 138.35 172.77 - -
DNC 30.8 30.8 30.8 0 0 0 0.00% - - 126,598 5.89 7.22 - -
DNM 9 9 9 9 9 0 0.00% 200 1,800 39,398 1.83 8.88 - -
DNY 2.9 2.9 2.9 0 0 0 0.00% - - 78,299 3.64 - - -
DPC 29.7 29.7 29.7 0 0 0 0.00% - - 66,447 3.09 19.49 - -
DST 1 1 0.9 1 0.9 0 0.00% 185,760 172,184 32,219 1.50 - - -
DXP 11.4 11.4 11 11.4 11 0 0.00% 2,300 26,040 296,252 13.78 8.06 - -
EBS 8 8 8 0 0 0 0.00% - - 79,725 3.71 6.54 - -
ECI 13.8 13.8 13.8 0 0 0 0.00% - - 24,288 1.13 5.69 - -
EVS 9.5 9.5 9.5 9.5 9.5 0 0.00% 200 1,900 570,004 26.51 21.49 - -
FDT 32.5 32.5 32.5 0 0 0 0.00% - - 99,271 4.62 11.24 - -
GDW 23.9 23.9 23.9 0 0 0 0.00% - - 227,050 10.56 - - -
GMX 23 23 23 0 0 0 0.00% - - 122,232 5.69 5.82 - -
HAD 24.5 24.5 23.8 24.5 23.8 0 0.00% 5,830 141,531 98,000 4.56 9.04 - -
HBE 8 8 8 0 0 0 0.00% - - 17,848 0.83 10.49 - -
HCC 15 15 14.9 15 13.5 0 0.00% 4,506 66,217 97,778 4.55 5.91 - -
HCT 29 29 29 0 0 0 0.00% - - 58,475 2.72 26.03 - -
HEV 13.2 13.2 13.2 0 0 0 0.00% - - 13,200 0.61 6.92 - -
HGM 39.3 39.3 39.3 0 0 0 0.00% - - 468,484 21.79 19.18 - -
HJS 26.2 26.2 26.2 0 0 0 0.00% - - 550,197 25.59 11.65 - -
HKT 3.4 3.4 3.4 3.4 3.4 0 0.00% 100 340 20,859 0.97 19.95 - -
HLC 7.1 7.1 7.1 0 0 0 0.00% - - 180,448 8.39 3.30 - -
HLY 52 52 52 0 0 0 0.00% - - 51,995 2.42 - - -
HOM 3.5 3.5 3.5 3.5 3.5 0 0.00% 22,000 77,000 242,300 11.27 8.88 - -
HPM 11.9 11.9 11.9 0 0 0 0.00% - - 45,220 2.10 7.63 - -
HST 6.4 6.4 6.4 0 0 0 0.00% - - 9,526 0.44 13.60 - -
HTC 29.5 29.5 29.5 0 0 0 0.00% - - 324,500 15.09 8.12 - -
HTP 3.5 3.5 3.5 0 0 0 0.00% - - 5,760 0.27 - - -
HVA 1.1 1.1 1 1.2 1 0 0.00% 194,510 211,470 6,215 0.29 - - -
HVT 40.5 40.5 40.5 0 0 0 0.00% 13 527 445,016 20.70 5.30 - -
KDM 2.6 2.6 2.6 2.7 2.6 0 0.00% 4,700 12,320 18,460 0.86 4.45 - -
KKC 8.6 8.6 8.6 0 0 0 0.00% - - 40,354 1.88 - - -
KMT 7.4 7.4 7.4 0 0 0 0.00% - - 72,865 3.39 25.94 - -
KSD 5.1 5.1 5.2 5.2 5.1 0 0.00% 2,500 12,800 61,200 2.85 10.76 - -
KSQ 2 2 2 0 0 0 0.00% - - 60,000 2.79 12.10 - -
KST 17.2 17.2 17.2 0 0 0 0.00% - - 51,531 2.40 5.88 - -
KTS 15.1 15.1 15.1 0 0 0 0.00% - - 76,557 3.56 16.91 - -
KTT 4.5 4.5 4.5 0 0 0 0.00% - - 13,298 0.62 130.40 - -
KVC 1.2 1.2 1.2 1.2 1.1 0 0.00% 117,700 139,990 59,400 2.76 4.45 - -
L18 8.9 8.9 8.9 0 0 0 0.00% - - 102,243 4.76 90.53 - -
L35 8.8 8.8 8.8 0 0 0 0.00% - - 28,733 1.34 27.55 - -
L43 3 3 3 0 0 0 0.00% - - 10,500 0.49 - - -
L61 8.2 8.2 8.2 0 0 0 0.00% - - 62,125 2.89 13.19 - -
L62 7.2 7.2 7.2 0 0 0 0.00% - - 59,747 2.78 46.20 - -
LBE 27.4 27.4 27.4 0 0 0 0.00% - - 30,028 1.40 17.50 - -
LCD 7.5 7.5 7.5 0 0 0 0.00% - - 11,250 0.52 5.32 - -
LCS 2.7 2.7 2.7 0 0 0 0.00% - - 20,520 0.95 22.77 - -
LDP 24.4 24.4 24.4 0 0 0 0.00% - - 191,050 8.89 - - -
LHC 62.8 62.8 62.8 0 0 0 0.00% - - 226,080 10.52 4.70 - -
LM7 9.9 9.9 9.9 0 0 0 0.00% - - 49,500 2.30 245.14 - -
LO5 1.9 1.9 1.9 0 0 0 0.00% - - 9,785 0.46 281.27 - -
LUT 2.8 2.8 2.8 0 0 0 0.00% - - 41,888 1.95 69.37 - -
MCC 10.6 10.6 10.6 0 0 0 0.00% - - 52,853 2.46 8.83 - -
MCF 10.4 10.4 10.4 0 0 0 0.00% - - 112,090 5.21 10.73 - -
MCO 2.2 2.2 2.2 0 0 0 0.00% - - 9,029 0.42 72.56 - -
MDC 7.6 7.6 7.6 0 0 0 0.00% - - 162,779 7.57 11.95 - -
MEL 8.7 8.7 8.7 0 0 0 0.00% - - 130,500 6.07 12.79 - -
MHL 5.1 5.1 5.1 0 0 0 0.00% - - 26,972 1.25 - - -
MIM 12.3 12.3 12.3 0 0 0 0.00% - - 41,941 1.95 120.87 - -
MKV 12 12 12 0 0 0 0.00% - - 60,000 2.79 88.87 - -
MPT 1.9 1.9 1.9 2 1.8 0 0.00% 325,400 618,260 29,549 1.37 1.16 - -
MSC 16 16 16 0 0 0 0.00% - - 360,000 16.74 - - -
MST 2.9 2.9 2.8 2.9 2.8 0 0.00% 362,580 1,034,098 103,008 4.79 6.76 - -
NAG 5.1 5.1 5 5.1 5 0 0.00% 1,400 7,010 75,733 3.52 5.83 - -
NAP 16 16 16 0 0 0 0.00% - - 344,275 16.01 28.26 - -
NBC 6.1 6.1 6.2 6.2 6.1 0 0.00% 11,320 69,384 225,695 10.50 3.55 - -
NBP 15.4 15.4 15.4 0 0 0 0.00% - - 198,129 9.22 5.52 - -
NBW 24.3 24.3 24.3 0 0 0 0.00% - - 264,870 12.32 20.79 - -
NDF 1.4 1.4 1.4 0 0 0 0.00% - - 10,995 0.51 - - -
NDN 18.8 18.8 18.8 18.9 18.6 0 0.00% 318,905 5,982,834 901,129 41.91 9.71 - -
NFC 5.7 5.7 5.7 0 0 0 0.00% - - 89,668 4.17 7.22 - -
NGC 7.5 7.5 7.5 0 0 0 0.00% - - 17,249 0.80 4.52 - -
NHC 34.4 34.4 34.4 0 0 0 0.00% - - 104,629 4.87 10.15 - -
NHP 0.5 0.5 0.4 0.5 0.4 0 0.00% 89,500 42,600 13,788 0.64 - - -
NSH 1.7 1.7 1.7 1.8 1.7 0 0.00% 50,738 86,265 35,179 1.64 - - -
NST 14.5 14.5 14.5 0 0 0 0.00% 9 126 162,429 7.55 11.54 - -
NVB 7.2 7.2 7.1 7.2 7.1 0 0.00% 189,900 1,348,720 2,928,986 136.23 54.27 - -
OCH 7 7 7 0 0 0 0.00% 150,000 1,155,000 1,400,000 65.12 - - -
ONE 4 4 4 0 0 0 0.00% - - 31,759 1.48 5.21 - -
PBP 10.5 10.5 10.5 0 0 0 0.00% - - 47,995 2.23 5.86 - -
PCE 9.1 9.1 9.1 0 0 0 0.00% - - 91,000 4.23 6.28 - -
PCG 12.5 12.5 12.5 0 0 0 0.00% - - 235,875 10.97 - - -
PDC 3.8 3.8 3.8 0 0 0 0.00% - - 57,000 2.65 - - -
PEN 6.7 6.7 6.7 0 0 0 0.00% - - 33,500 1.56 2.78 - -
PIC 11.2 11.2 11.2 0 0 0 0.00% - - 339,484 15.79 30.94 - -
PJC 32 32 32 0 0 0 0.00% - - 187,570 8.72 8.06 - -
PMB 6.1 6.1 6.1 0 0 0 0.00% - - 73,200 3.40 4.90 - -
PMC 61.7 61.7 61.7 0 0 0 0.00% 3 182 575,820 26.78 7.95 - -
PMP 13.5 13.5 13.5 0 0 0 0.00% - - 56,700 2.64 12.50 - -
PMS 13 13 13 0 0 0 0.00% - - 93,623 4.35 5.83 - -
PPE 7.1 7.1 7.1 0 0 0 0.00% - - 14,200 0.66 5.29 - -
PPP 18.5 18.5 18.5 0 0 0 0.00% - - 162,800 7.57 20.61 - -
PPS 7 7 7 0 0 0 0.00% - - 105,000 4.88 5.53 - -
PPY 13.8 13.8 13.8 0 0 0 0.00% - - 113,712 5.29 5.47 - -
PRC 10.5 10.5 10.5 0 0 0 0.00% - - 12,600 0.59 9.08 - -
PSC 14.6 14.6 14.6 0 0 0 0.00% - - 105,120 4.89 6.90 - -
PSE 5.7 5.7 5.7 0 0 0 0.00% - - 71,250 3.31 8.48 - -
PSI 2.6 2.6 2.6 2.6 2.6 0 0.00% 700 1,820 155,587 7.24 23.13 - -
PSW 5.6 5.6 5.6 0 0 0 0.00% - - 95,200 4.43 9.93 - -
PTD 16.2 16.2 16.2 0 0 0 0.00% - - 51,840 2.41 2.71 - -
PTS 5.2 5.2 5.2 0 0 0 0.00% - - 28,954 1.35 7.14 - -
PVC 7.5 7.5 7.6 7.6 7.4 0 0.00% 68,716 514,317 375,000 17.44 13.56 - -
PVI 38.4 38.4 38.3 38.8 37.8 0 0.00% 414,184 15,783,988 8,874,584 412.77 11.57 - -
QHD 16.8 16.8 16.8 0 0 0 0.00% - - 92,815 4.32 41.70 - -
QNC 2.4 2.4 2.4 0 0 0 0.00% - - 89,071 4.14 2.07 - -
QST 13.4 13.4 13.4 0 0 0 0.00% - - 21,708 1.01 5.21 - -
RCL 15.9 15.9 17.3 17.4 15.9 0 0.00% 1,400 24,020 120,194 5.59 10.70 - -
S74 4.1 4.1 4.1 0 0 0 0.00% - - 26,568 1.24 - - -
S99 8.1 8.1 8.1 8.1 8 0 0.00% 6,674 53,800 330,405 15.37 5.35 - -
SAF 59.8 59.8 59.8 0 0 0 0.00% - - 473,506 22.02 11.52 - -
SD4 5.9 5.9 5.9 0 0 0 0.00% - - 60,770 2.83 4.19 - -
SD5 6 6 6 0 0 0 0.00% - - 155,999 7.26 8.80 - -
SD9 6.2 6.2 6 6.2 6 0 0.00% 5,400 32,620 212,251 9.87 10.69 - -
SDC 16.5 16.5 16.5 0 0 0 0.00% - - 43,059 2.00 15.28 - -
SDG 35 35 35 0 0 0 0.00% 49 1,602 238,000 11.07 7.38 - -
SDN 28.8 28.8 28.8 0 0 0 0.00% - - 43,725 2.03 6.12 - -
SDT 4.1 4.1 3.7 4.1 3.7 0 0.00% 200 780 175,202 8.15 25.69 - -
SDU 8.1 8.1 8.1 0 0 0 0.00% - - 162,000 7.53 119.62 - -
SED 17.7 17.7 17.7 0 0 0 0.00% - - 177,000 8.23 4.29 - -
SGC 128.8 128.8 128.8 0 0 0 0.00% - - 920,608 42.82 31.51 - -
SGD 11.8 11.8 11.8 0 0 0 0.00% - - 47,707 2.22 8.97 - -
SGO 0.8 0.8 0.8 0 0 0 0.00% - - 16,000 0.74 - - -
SHN 9 9 8.9 9 8.9 0 0.00% 21,614 194,496 1,166,464 54.25 22.57 - -
SJC 2 2 2 0 0 0 0.00% - - 13,870 0.65 - - -
SLS 39.9 39.9 39 39.9 39 0 0.00% 200 7,890 390,699 18.17 6.20 - -
SMN 9.5 9.5 9.5 9.5 9.5 0 0.00% 100 950 41,848 1.95 3.94 - -
SMT 30.8 30.8 30.8 0 0 0 0.00% - - 168,397 7.83 - - -
SPI 0.8 0.8 0.9 0.9 0.8 0 0.00% 1,100 910 13,452 0.63 136.22 - -
SPP 2.3 2.3 2.2 2.3 2.2 0 0.00% 25,300 56,660 57,776 2.69 2.95 - -
SSM 5.7 5.7 5.7 0 0 0 0.00% 50 260 28,201 1.31 76.38 - -
STP 7 7 7 0 0 0 0.00% - - 56,154 2.61 26.76 - -
TBX 10.8 10.8 10.8 0 0 0 0.00% - - 16,311 0.76 33.82 - -
TCS 7.9 7.9 7.9 0 0 0 0.00% - - 212,090 9.86 2.96 - -
TET 30.2 30.2 30.2 0 0 0 0.00% - - 172,229 8.01 12.36 - -
THB 10.1 10.1 10.1 10.1 10.1 0 0.00% 1,400 14,140 115,388 5.37 12.94 - -
THS 9 9 9 0 0 0 0.00% - - 24,300 1.13 9.47 - -
THT 6.5 6.5 6.5 0 0 0 0.00% - - 159,699 7.43 1.89 - -
TIG 3.2 3.2 3.1 3.2 3.1 0 0.00% 47,600 148,050 264,481 12.30 4.03 - -
TKC 18.2 18.2 18.2 0 0 0 0.00% - - 195,327 9.08 76.35 - -
TKU 9 9 9 0 0 0 0.00% - - 270,320 12.57 6.21 - -
TMC 14.3 14.3 14.3 0 0 0 0.00% - - 177,320 8.25 10.45 - -
TPH 9.6 9.6 9.6 0 0 0 0.00% - - 18,212 0.85 11.74 - -
TSB 7 7 7 0 0 0 0.00% - - 47,218 2.20 13.66 - -
TST 7.4 7.4 7.4 0 0 0 0.00% - - 35,520 1.65 5.57 - -
TTC 12.8 12.8 12.8 12.8 12.8 0 0.00% 400 5,120 76,039 3.54 4.28 - -
TTH 3.8 3.8 3.8 3.9 3.8 0 0.00% 45,500 174,940 113,620 5.28 1.96 - -
TTT 53.5 53.5 53.5 0 0 0 0.00% - - 244,506 11.37 4.62 - -
TTZ 8.3 8.3 8.2 8.4 7.7 0 0.00% 24,900 204,850 62,835 2.92 71.18 - -
TV3 29 29 29 0 0 0 0.00% - - 240,006 11.16 14.91 - -
TV4 15.1 15.1 15 15.3 15 0 0.00% 9,200 138,430 238,130 11.08 9.45 - -
TVD 5.5 5.5 5.5 0 0 0 0.00% - - 247,296 11.50 4.53 - -
TXM 3.3 3.3 3.2 3.3 3.2 0 0.00% 600 1,970 23,100 1.07 - - -
V21 16.5 16.5 16.5 0 0 0 0.00% - - 197,997 9.21 402.50 - -
VBC 17 17 17 0 0 0 0.00% 73 1,241 127,499 5.93 - - -
VC1 13 13 13 13 13 0 0.00% 230 2,990 156,000 7.26 9.11 - -
VC6 11.2 11.2 11.2 0 0 0 0.00% - - 89,600 4.17 11.89 - -
VCM 40.2 40.2 40.2 0 0 0 0.00% - - 120,600 5.61 12.33 - -
VCR 22.9 22.9 22.9 22.9 22.3 0 0.00% 143,400 3,237,350 806,996 37.53 - - -
VE2 10 10 10 0 0 0 0.00% - - 20,981 0.98 18.92 - -
VE4 8.6 8.6 8.6 0 0 0 0.00% - - 8,841 0.41 17.03 - -
VE8 9 9 9 0 0 0 0.00% - - 16,200 0.75 - - -
VE9 1.5 1.5 1.5 1.5 1.5 0 0.00% 300 450 18,785 0.87 - - -
VGP 22.9 22.9 22.9 0 0 0 0.00% - - 179,214 8.34 33.62 - -
VGS 8.1 8.1 8 8.1 7.9 0 0.00% 36,500 290,740 341,104 15.87 8.02 - -
VHL 29 29 29 0 0 0 0.00% - - 725,000 33.72 5.05 - -
VIE 10 10 10 0 0 0 0.00% - - 15,612 0.73 - - -
VIG 1 1 1 1 0.9 0 0.00% 52,900 52,640 34,133 1.59 - - -
VIX 6.4 6.4 6.2 6.4 6.2 0 0.00% 2,500 15,700 646,173 30.05 3.21 - -
VKC 3.9 3.9 3.9 3.9 3.8 0 0.00% 30,800 120,070 75,188 3.50 15.50 - -
VLA 13.7 13.7 13.7 0 0 0 0.00% - - 14,796 0.69 - - -
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.31 - - -
VNC 34.5 34.5 34.5 0 0 0 0.00% - - 362,235 16.85 10.40 - -
VNF 26.4 26.4 26.4 0 0 0 0.00% - - 221,146 10.29 7.53 - -
VSA 19.3 19.3 19.3 0 0 0 0.00% - - 272,062 12.65 7.55 - -
VSM 12.6 12.6 12.6 0 0 0 0.00% - - 38,430 1.79 6 - -
VTH 10 10 10 0 0 0 0.00% - - 50,000 2.33 8.19 - -
VTL 26.5 26.5 26.5 0 0 0 0.00% - - 134,090 6.24 - - -
VTS 12.9 12.9 12.9 0 0 0 0.00% - - 25,800 1.20 - - -
VXB 9.9 9.9 9.9 0 0 0 0.00% - - 40,085 1.86 49.05 - -
WSS 2.5 2.5 2.5 0 0 0 0.00% - - 125,750 5.85 - - -
X20 9.4 9.4 9.4 0 0 0 0.00% - - 162,150 7.54 6.27 - -
DHT 40 40.1 40.1 40.1 39.6 +100 +0.25% 15,200 606,190 847,147 39.40 8.88 - -
PVB 21.3 21.4 21.3 21.5 21 +100 +0.47% 157,310 3,356,843 462,240 21.50 - - -
VCS 86.5 87 86.5 88 85.8 +500 +0.58% 298,623 25,914,265 13,641,600 634.49 10.74 - -
DNP 15 15.1 15 15.1 15 +100 +0.67% 17,800 268,770 1,509,996 70.23 55.52 - -
WCS 153.5 154.6 154.7 154.7 154.6 +1,100 +0.72% 271 41,908 386,500 17.98 5.72 - -
VIT 13.7 13.8 13.8 13.8 13.8 +100 +0.73% 9,500 131,100 269,095 12.52 3.62 - -
NDX 12.3 12.4 12.4 12.4 12.4 +100 +0.81% 2,000 24,800 70,526 3.28 5.88 - -
TDT 11.9 12 11.9 12.2 11.9 +100 +0.84% 13,500 162,880 96,180 4.47 4.14 - -
SRA 10.8 10.9 10.7 11 10.7 +100 +0.93% 98,185 1,064,309 196,200 9.13 0.86 - -
AAV 10.6 10.7 10.5 10.7 10.3 +100 +0.94% 262,810 2,758,005 341,062 15.86 4.99 - -
PGS 31.5 31.8 31.5 31.8 31.5 +300 +0.95% 48,020 1,553,430 1,589,962 73.95 15.62 - -
PHP 10.5 10.6 10.5 10.6 10.5 +100 +0.95% 9,100 95,600 3,465,776 161.20 8.72 - -
VE1 9.3 9.4 9.4 9.4 9 +100 +1.08% 600 5,540 55,754 2.59 - - -
TVC 16 16.2 15.9 16.4 15.7 +200 +1.25% 176,701 2,852,016 648,269 30.15 29.01 - -
PVG 6.9 7 7 7 7 +100 +1.45% 4,600 32,200 255,500 11.88 29.63 - -
SEB 34 34.5 34 34.5 34 +500 +1.47% 2,700 92,150 1,103,999 51.35 13.09 - -
MAC 6.1 6.2 6.5 6.6 6.2 +100 +1.64% 600 3,910 93,866 4.37 7.45 - -
PHN 30 30.5 30.5 30.5 30.5 +500 +1.67% 6,800 207,400 221,244 10.29 9.74 - -
GLT 29.5 30 29.5 30 28.3 +500 +1.69% 1,400 41,680 243,939 11.35 12.65 - -
IDJ 5.2 5.3 5.6 5.7 5.2 +100 +1.92% 324,413 1,788,814 172,780 8.04 3.35 - -
TA9 9.2 9.4 9.5 9.5 9.1 +200 +2.17% 1,800 16,460 116,746 5.43 5.13 - -
TC6 4.6 4.7 4.5 4.7 4.4 +100 +2.17% 5,504 24,387 152,732 7.10 6.10 - -
PGT 4.2 4.3 4.2 4.5 4.2 +100 +2.38% 72,200 317,420 38,088 1.77 6.40 - -
SD2 4.2 4.3 4.3 4.3 4.3 +100 +2.38% 200 860 62,021 2.88 18.55 - -
BCC 7.9 8.1 7.9 8.1 7.8 +200 +2.53% 300,005 2,383,960 891,081 41.45 5.51 - -
DS3 3.9 4 4 4.1 4 +100 +2.56% 123,120 492,929 42,679 1.99 7.56 - -
DC4 11.2 11.5 11.5 11.5 11.5 +300 +2.68% 1,300 14,950 126,500 5.88 9.67 - -
VTV 7.2 7.4 7.4 7.4 7.4 +200 +2.78% 102 755 230,879 10.74 9.99 - -
VC7 7.1 7.3 7 7.3 7 +200 +2.82% 3,000 21,030 160,595 7.47 10.99 - -
HDA 12.2 12.6 12.2 12.6 12.2 +400 +3.28% 632,120 7,309,910 144,900 6.74 6.76 - -
SHB 6.1 6.3 6.1 6.3 6.1 +200 +3.28% 5,567,301 34,736,733 7,579,656 352.54 3.65 - -
PV2 3 3.1 3.2 3.2 3.1 +100 +3.33% 6,000 18,900 114,293 5.32 8.24 - -
SDA 3 3.1 3.1 3.1 3.1 +100 +3.33% 200 620 81,239 3.78 - - -
PVE 2.7 2.8 2.9 2.9 2.8 +100 +3.70% 83,130 235,831 70,000 3.26 27.81 - -
S55 24.1 25 24.1 25 24.1 +900 +3.73% 7,700 190,620 250,000 11.63 4.42 - -
TTL 7.5 7.8 8.2 8.2 6.8 +300 +4.00% 1,300 9,220 326,459 15.18 29.31 - -
MAS 43.2 45 45 45 45 +1,800 +4.17% 100 4,500 192,046 8.93 12.12 - -
TFC 4.8 5 5.2 5.2 5 +200 +4.17% 200 1,020 84,150 3.91 6.27 - -
BAX 67 70 69 71.5 68 +3,000 +4.48% 15,100 1,043,230 574,000 26.70 7.38 - -
HHP 10.9 11.4 10.9 11.4 10.8 +500 +4.59% 227,500 2,516,110 114,000 5.30 9.19 - -
ART 2.1 2.2 2.1 2.2 2 +100 +4.76% 422,540 892,344 213,230 9.92 3.58 - -
CTP 2.1 2.2 2.1 2.2 2.1 +100 +4.76% 14,700 30,890 26,620 1.24 2.08 - -
CET 4.1 4.3 4.4 4.4 4 +200 +4.88% 300 1,270 26,015 1.21 3.37 - -
PSD 11.8 12.4 12 12.9 12 +600 +5.08% 1,200 14,960 379,687 17.66 4.42 - -
VAT 1.9 2 2 2 1.9 +100 +5.26% 1,860 3,548 9,090 0.42 - - -
BLF 1.8 1.9 1.9 1.9 1.9 +100 +5.56% 100 190 21,850 1.02 - - -
SVN 1.8 1.9 1.9 1.9 1.9 +100 +5.56% 2,300 4,370 39,900 1.86 - - -
VTC 7 7.4 7.4 7.4 7.4 +400 +5.71% 567 4,130 33,516 1.56 - - -
DZM 3.2 3.4 3.4 3.4 3.4 +200 +6.25% 100 340 18,346 0.85 - - -
CTX 47.6 51 49.4 52.3 49.4 +3,400 +7.14% 62,007 3,204,543 1,344,044 62.51 67.86 - -
HHG 1.4 1.5 1.4 1.5 1.4 +100 +7.14% 29,900 44,840 52,345 2.43 - - -
IVS 9.7 10.4 9 10.4 8.8 +700 +7.22% 4,900 43,480 353,600 16.45 81.44 - -
PDB 9.5 10.2 10.2 10.2 10.2 +700 +7.37% 1,000 10,200 90,882 4.23 6.50 - -
VCC 9.5 10.2 10.1 10.2 10.1 +700 +7.37% 2,130 21,520 122,400 5.69 7.82 - -
FID 1.3 1.4 1.4 1.4 1.4 +100 +7.69% 5,000 7,000 32,956 1.53 - - -
INC 7.8 8.5 8.5 8.5 8.5 +700 +8.97% 1,500 12,750 17,000 0.79 8.42 - -
VTJ 4.4 4.8 4.8 4.8 4.8 +400 +9.09% 100 480 54,720 2.55 3.37 - -
BBS 8.6 9.4 9.4 9.4 9.4 +800 +9.30% 100 940 56,400 2.62 9.94 - -
SJ1 15.8 17.3 17.3 17.3 17.3 +1,500 +9.49% 100 1,730 344,375 16.02 11.42 - -
CMC 9.4 10.3 10.3 10.3 10.3 +900 +9.57% 400 4,120 46,979 2.19 - - -
SGH 48.3 53 46.5 53 43.5 +4,700 +9.73% 1,600 74,500 655,297 30.48 30.21 - -
TJC 6.1 6.7 6.7 6.7 5.7 +600 +9.84% 600 3,920 57,620 2.68 - - -
SFN 21.1 23.2 19.3 23.2 19.3 +2,100 +9.95% 500 11,210 66,448 3.09 13.49 - -
VMS 7 7.7 7.7 7.7 7.7 +700 +10.00% 100 770 69,300 3.22 12.68 - -
HKB 0.6 0.6 0.7 0.7 0.6 +100 +16.67% 20,200 12,640 36,120 1.68 - - -
DPS 0.4 0.4 0.5 0.5 0.4 +100 +25.00% 41,900 16,780 15,543 0.72 - - -
KSK 0.1 0.1 0.2 0.2 0.2 +100 +100.00% 147,700 29,540 4,778 0.22 - - -
合計 178,071,816 8,282.41 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。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ