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

2020/01/20 15:00VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		104.64
+0.75/+0.73%
売買高 22,989,583 株
（前日比 +9.48%）
売買高（相対取引を含む） 28,027,092 株
（前日比 +11.53%）
値上がり銘柄数 55
値下がり銘柄数 58
変わらず銘柄数 254
総銘柄数 367
売買代金 261,631 百万VND
（前日比 +12.17%）
売買代金（相対取引を含む） 330,948 百万VND
（前日比 +18.88%）
HNX30 181.41 -0.38 -0.21%
LARGE 160.19 +1.26 +0.79%
MID/SMALL 149.36 +0.64 +0.43%
VNX Allshare 1,324.59 +2.06 +0.15%
前日終値 103.88 (01/17) 
始値 103.88
高値 105.24
安値 103.57
年初来高値 104.64 (01/20) 
年初来安値 100.33 (01/08) 
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
+1.44 +0.43 -0.23 +0.12 +0.43 -0.12
+1.47 +0.38 -0.68 -0.36 +0.04 - -
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（2020/01/20 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
SPI 0.9 0.9 0.9 0.9 0.8 -100 -11.11% 12,800 10,370 13,452 0.65 - - -
HBS 2 1.8 1.9 2 1.8 -200 -10.00% 11,900 21,770 59,400 2.86 11.57 - -
LM7 9 8.1 8.1 8.1 8.1 -900 -10.00% 100 810 40,500 1.95 225.20 - -
GDW 32.5 29.3 29.3 29.3 29.3 -3,200 -9.85% 100 2,930 278,350 13.38 20.06 - -
VCR 9.2 8.3 8.3 8.9 8.3 -900 -9.78% 299,100 2,525,010 298,800 14.37 - - -
VTV 8.4 7.6 7.6 7.6 7.6 -800 -9.52% 100 760 237,119 11.40 11.57 - -
PCG 18 16.3 16.3 16.3 16.3 -1,700 -9.44% 300 4,890 307,581 14.79 - - -
NRC 9.9 9 9.9 10.1 9 -900 -9.09% 31,400 300,180 216,000 10.38 2.51 - -
TTZ 3.3 3 3.2 3.3 3 -300 -9.09% 97,400 300,670 22,711 1.09 - - -
CT6 3.7 3.4 3.4 3.4 3.4 -300 -8.11% 500 1,700 20,760 1.00 - - -
PSD 13.7 12.7 12.7 12.7 12.7 -1,000 -7.30% 300 3,810 388,873 18.70 5.04 - -
TKC 3.3 3.1 3.1 3.3 3.1 -200 -6.06% 8,470 26,884 33,270 1.60 - - -
VBC 16.7 15.7 15.1 16.9 15.1 -1,000 -5.99% 300 4,770 117,749 5.66 4.35 - -
NSH 1.7 1.6 1.7 1.8 1.6 -100 -5.88% 43,700 71,160 33,109 1.59 - - -
HOM 3.5 3.3 3.3 3.5 3.3 -200 -5.71% 7,000 23,120 228,454 10.98 8.17 - -
SPP 1.8 1.7 1.7 1.7 1.7 -100 -5.56% 222,500 378,250 42,704 2.05 7.42 - -
PDB 9.5 9 9 9 9 -500 -5.26% 100 900 80,190 3.86 4.55 - -
DNC 35 33.5 33.5 33.5 33.5 -1,500 -4.29% 500 16,750 137,696 6.62 6.95 - -
CVN 11.3 10.9 10.7 10.9 10.7 -400 -3.54% 3,300 35,370 89,925 4.32 1.67 - -
CMS 3 2.9 2.9 2.9 2.9 -100 -3.33% 120 350 49,880 2.40 10.19 - -
DS3 3 2.9 2.9 3 2.9 -100 -3.33% 23,900 70,650 30,942 1.49 4.06 - -
TA9 9.2 8.9 8.4 8.9 8.4 -300 -3.26% 200 1,730 110,536 5.31 5.15 - -
TAR 27.2 26.4 27 27 26.4 -800 -2.94% 91,700 2,441,400 924,000 44.42 17.25 - -
IDV 41 39.8 37.3 41.5 37.3 -1,200 -2.93% 2,479 98,137 664,821 31.96 6.80 - -
LIG 3.7 3.6 3.6 3.7 3.6 -100 -2.70% 32,700 117,740 153,843 7.40 16.12 - -
HCC 11.5 11.2 11.5 11.5 11.2 -300 -2.61% 4,600 51,550 73,008 3.51 6.24 - -
VCS 67.5 65.9 67.4 67.5 65.9 -1,600 -2.37% 158,709 10,544,019 10,544,000 506.92 7.84 - -
CSC 30.7 30 29.5 30 28.5 -700 -2.28% 18,700 544,870 615,000 29.57 52.42 - -
PIA 30.7 30 29.5 30 29 -700 -2.28% 5,000 145,190 117,000 5.63 - - -
IVS 9.1 8.9 9 9 8.9 -200 -2.20% 5,900 53,010 617,215 29.67 112.37 - -
L18 9.1 8.9 9.2 9.2 8.9 -200 -2.20% 1,100 10,000 204,593 9.84 9.18 - -
HDA 9.4 9.2 9.4 9.4 9.1 -200 -2.13% 38,600 356,590 105,800 5.09 5.30 - -
TTT 53 51.9 51.9 51.9 51.9 -1,100 -2.08% 100 5,190 237,194 11.40 4.58 - -
MST 5.2 5.1 5.1 5.2 5.1 -100 -1.92% 162,200 835,420 181,152 8.71 16.18 - -
TVC 20.9 20.5 20.9 21 20.5 -400 -1.91% 108,400 2,240,810 820,340 39.44 54.32 - -
VHE 5.4 5.3 5 5.3 5 -100 -1.85% 600 3,120 46,640 2.24 4.52 - -
TIG 6.4 6.3 6.4 6.4 6.2 -100 -1.56% 340,197 2,175,721 520,697 25.03 7.13 - -
HAT 32.3 31.8 29.5 31.8 29.5 -500 -1.55% 700 20,880 99,311 4.77 4.34 - -
PVC 6.5 6.4 6.5 6.5 6.4 -100 -1.54% 43,900 285,130 304,000 14.62 7.98 - -
SHB 7.3 7.2 7.3 7.4 7.2 -100 -1.37% 5,877,247 42,612,847 8,662,463 416.46 3.72 - -
NTH 29.9 29.5 29.5 29.5 29.5 -400 -1.34% 800 23,600 318,661 15.32 8.53 - -
PVG 7.9 7.8 7.9 7.9 7.8 -100 -1.27% 9,200 71,860 284,700 13.69 - - -
S99 7.9 7.8 7.8 7.8 7.8 -100 -1.27% 2,100,364 16,592,963 334,068 16.06 5.93 - -
AAV 8.5 8.4 8.5 8.5 8.1 -100 -1.18% 83,100 689,780 267,750 12.87 4.81 - -
HAD 17 16.8 17.2 17.2 16.8 -200 -1.18% 8,400 141,430 67,200 3.23 5.97 - -
SMN 9.4 9.3 9.3 9.4 9.3 -100 -1.06% 2,700 25,220 40,967 1.97 3.99 - -
DHT 48 47.5 47.8 49 47.1 -500 -1.04% 6,800 323,720 1,003,478 48.24 11.13 - -
INN 29.3 29 32 32 28.3 -300 -1.02% 3,600 104,230 522,000 25.10 6.17 - -
DTD 10.1 10 10.1 10.2 10 -100 -0.99% 62,500 628,220 245,810 11.82 2.60 - -
THB 10.6 10.5 10.6 10.6 10.5 -100 -0.94% 3,200 33,810 119,958 5.77 6.68 - -
TDT 12 11.9 11.9 11.9 11.8 -100 -0.83% 27,600 327,120 95,379 4.59 3.69 - -
DDG 26.3 26.1 26.2 26.2 26 -200 -0.76% 103,200 2,673,671 313,200 15.06 21.88 - -
TNG 15.6 15.5 15.6 15.8 15.5 -100 -0.64% 319,215 4,974,891 1,010,778 48.60 3.87 - -
HLD 17.1 17 16.9 17 16.8 -100 -0.58% 19,211 324,885 340,000 16.35 3.36 - -
IDC 18 17.9 17.6 17.9 17.6 -100 -0.56% 6,000 106,820 5,370,000 258.17 14.03 - -
PVS 17.9 17.8 18 18 17.7 -100 -0.56% 631,604 11,245,799 8,507,800 409.03 8.66 - -
L14 57 56.7 56.6 57.5 55 -300 -0.53% 63,210 3,561,807 1,047,914 50.38 10.85 - -
SGH 38.6 38.5 38.5 38.5 38.5 -100 -0.26% 1,200 46,200 476,018 22.89 22.79 - -
ADC 15.8 15.8 15.8 0 0 0 0.00% - - 48,348 2.32 4.49 - -
ALT 11 11 11 0 0 0 0.00% - - 63,104 3.03 6.42 - -
AMC 19 19 19 0 0 0 0.00% - - 54,150 2.60 4.97 - -
AME 6.4 6.4 6.4 0 0 0 0.00% - - 161,280 7.75 8.47 - -
API 11.7 11.7 11.7 0 0 0 0.00% - - 414,180 19.91 - - -
APS 1.8 1.8 1.8 1.8 1.8 0 0.00% 300 540 70,200 3.38 - - -
ARM 36 36 36 0 0 0 0.00% - - 93,339 4.49 12.21 - -
ART 2.3 2.3 2.3 2.4 2.2 0 0.00% 553,349 1,272,741 222,922 10.72 4.11 - -
ATS 32.8 32.8 32.8 0 0 0 0.00% - - 114,800 5.52 228.76 - -
BAX 48 48 48 0 0 0 0.00% - - 393,600 18.92 4.63 - -
BBS 11.6 11.6 11.6 0 0 0 0.00% - - 69,600 3.35 13.12 - -
BDB 9.9 9.9 9.9 0 0 0 0.00% - - 11,152 0.54 9.81 - -
BED 39 39 39 0 0 0 0.00% - - 117,000 5.63 16.06 - -
BII 0.8 0.8 0.8 0.8 0.7 0 0.00% 133,700 97,920 46,144 2.22 - - -
BKC 5.8 5.8 5.8 5.8 5.8 0 0.00% 100 580 68,079 3.27 - - -
BLF 3.9 3.9 3.9 0 0 0 0.00% - - 44,850 2.16 4.06 - -
BPC 11.2 11.2 11.2 0 0 0 0.00% - - 42,560 2.05 8.12 - -
BSC 15.2 15.2 15.2 0 0 0 0.00% - - 47,891 2.30 75 - -
BST 44.5 44.5 44.5 0 0 0 0.00% - - 48,950 2.35 34.72 - -
BTS 4.2 4.2 4.2 0 0 0 0.00% - - 503,839 24.22 10.58 - -
BVS 9.8 9.8 9.9 10 9.8 0 0.00% 9,200 91,160 707,744 34.03 5.97 - -
BXH 11.5 11.5 11.5 0 0 0 0.00% - - 34,638 1.67 10.09 - -
C69 5.5 5.5 5.5 5.7 5.2 0 0.00% 479,700 2,637,030 82,500 3.97 10.90 - -
C92 9.2 9.2 9.2 0 0 0 0.00% - - 48,879 2.35 - - -
CAG 85.9 85.9 85.9 0 0 0 0.00% - - 1,185,420 56.99 250.51 - -
CAN 28.6 28.6 28.6 0 0 0 0.00% 100 2,580 143,000 6.88 9.90 - -
CET 3.2 3.2 3 3.2 3 0 0.00% 1,900 5,780 19,360 0.93 3.22 - -
CIA 14.2 14.2 14.2 14.2 14 0 0.00% 16,215 228,111 279,881 13.46 9.07 - -
CJC 17.1 17.1 17.1 0 0 0 0.00% - - 68,400 3.29 - - -
CLH 12.7 12.7 12.7 0 0 0 0.00% - - 127,000 6.11 3.47 - -
CLM 18.7 18.7 18.7 0 0 0 0.00% - - 205,700 9.89 9.50 - -
CMC 8.9 8.9 8.9 0 0 0 0.00% - - 40,593 1.95 1213.70 - -
CTC 3.7 3.7 3.7 0 0 0 0.00% - - 32,560 1.57 49.37 - -
CTP 3.8 3.8 3.8 3.8 3.8 0 0.00% 200 760 45,980 2.21 5.41 - -
CTT 7.3 7.3 7.3 0 0 0 0.00% - - 34,291 1.65 5.91 - -
CX8 9.7 9.7 9.7 0 0 0 0.00% - - 21,422 1.03 12.81 - -
D11 17.9 17.9 17.9 17.9 17.9 0 0.00% 100 1,790 117,280 5.64 3.93 - -
DAD 21.5 21.5 21.5 0 0 0 0.00% - - 100,173 4.82 7.54 - -
DAE 17.5 17.5 17.5 0 0 0 0.00% - - 26,227 1.26 5.67 - -
DBT 11.2 11.2 11.2 11.2 11.2 0 0.00% 5,900 66,080 151,523 7.28 6.29 - -
DC2 5.2 5.2 5.2 0 0 0 0.00% - - 13,104 0.63 - - -
DHP 6.6 6.6 6.6 0 0 0 0.00% - - 62,649 3.01 3.59 - -
DID 4.5 4.5 4.5 0 0 0 0.00% - - 62,550 3.01 4.49 - -
DL1 29.8 29.8 29.8 0 0 0 0.00% - - 3,015,085 144.96 133.36 - -
DNP 17.8 17.8 17.8 0 0 0 0.00% - - 1,779,995 85.58 106.48 - -
DNY 1.2 1.2 1.2 1.2 1.2 0 0.00% 1,000 1,200 32,399 1.56 - - -
DP3 75 75 75 0 0 0 0.00% 10 750 645,000 31.01 7.92 - -
DPC 12.5 12.5 12.5 12.5 12.5 0 0.00% 600 7,500 27,966 1.34 4.89 - -
DPS 0.3 0.3 0.3 0 0 0 0.00% - - 9,326 0.45 - - -
DST 0.9 0.9 0.9 0.9 0.8 0 0.00% 57,800 48,820 28,997 1.39 - - -
DXP 11.9 11.9 11.9 0 0 0 0.00% - - 309,246 14.87 7.57 - -
DZM 2.5 2.5 2.5 0 0 0 0.00% - - 13,490 0.65 - - -
EBA 17.6 17.6 17.6 0 0 0 0.00% - - - - - - -
EBS 8 8 8 0 0 0 0.00% - - 79,725 3.83 6.75 - -
ECI 18 18 18 0 0 0 0.00% - - 31,680 1.52 7.88 - -
EID 14 14 14 0 0 0 0.00% - - 210,000 10.10 4.82 - -
EVS 8.8 8.8 8.7 8.8 8.7 0 0.00% 10,900 95,910 - - 27.92 - -
FDT 38.8 38.8 38.8 0 0 0 0.00% - - 118,515 5.70 - - -
FID 1 1 1 0 0 0 0.00% - - 23,540 1.13 - - -
GKM 15.6 15.6 15.5 15.6 15.3 0 0.00% 259,500 3,989,670 221,130 10.63 76.43 - -
GMX 24.7 24.7 24.7 0 0 0 0.00% - - 131,267 6.31 5.90 - -
HBE 10 10 10 0 0 0 0.00% - - 22,311 1.07 13.88 - -
HCT 22.9 22.9 22.9 0 0 0 0.00% - - 46,175 2.22 21.94 - -
HEV 12.4 12.4 12.4 0 0 0 0.00% - - 12,400 0.60 6.28 - -
HGM 36 36 36 0 0 0 0.00% - - 429,146 20.63 22.80 - -
HHC 129 129 129 0 0 0 0.00% 48,000 5,616,000 2,118,825 101.87 50.46 - -
HHG 1.4 1.4 1.3 1.4 1.3 0 0.00% 15,310 19,934 48,855 2.35 - - -
HKB 0.8 0.8 0.8 0.9 0.7 0 0.00% 91,911 75,219 41,280 1.98 19.67 - -
HKT 3 3 3 0 0 0 0.00% 30 84 18,405 0.88 15.85 - -
HLC 7 7 7 0 0 0 0.00% - - 177,906 8.55 3.65 - -
HLY 44.6 44.6 44.6 0 0 0 0.00% - - 44,596 2.14 - - -
HMH 9.7 9.7 9.7 0 0 0 0.00% 273,200 2,732,000 124,622 5.99 10.67 - -
HNM 4.5 4.5 4.5 0 0 0 0.00% - - 90,000 4.33 6.69 - -
HPM 12.9 12.9 12.9 0 0 0 0.00% - - 49,020 2.36 - - -
HST 6.4 6.4 6.4 0 0 0 0.00% - - 9,526 0.46 9.24 - -
HTC 25.1 25.1 25.1 0 0 0 0.00% - - 276,100 13.27 7 - -
HTP 11.8 11.8 11.8 0 0 0 0.00% - - 19,418 0.93 - - -
HUT 2.2 2.2 2.2 2.3 2.2 0 0.00% 643,474 1,415,654 590,990 28.41 42.64 - -
HVA 0.8 0.8 0.8 0 0 0 0.00% - - 4,520 0.22 - - -
HVT 39 39 39 0 0 0 0.00% - - 428,534 20.60 6.11 - -
ICG 8.4 8.4 8.4 0 0 0 0.00% - - 147,605 7.10 3.15 - -
INC 7.7 7.7 7.7 0 0 0 0.00% - - 15,400 0.74 7.95 - -
ITQ 2 2 1.9 2 1.9 0 0.00% 46,000 91,000 47,687 2.29 155.83 - -
KDM 2.8 2.8 2.8 0 0 0 0.00% - - 19,880 0.96 4.80 - -
KKC 6.6 6.6 6.6 6.6 6.6 0 0.00% 1,600 10,560 30,969 1.49 - - -
KLF 1.5 1.5 1.5 1.6 1.4 0 0.00% 625,200 937,630 248,029 11.92 15.55 - -
KMT 8.1 8.1 8.1 0 0 0 0.00% - - 79,757 3.83 59.30 - -
KSD 7 7 7 0 0 0 0.00% - - 84,000 4.04 13.64 - -
KSK 0.2 0.2 0.2 0 0 0 0.00% - - 4,778 0.23 - - -
KSQ 1.3 1.3 1.3 0 0 0 0.00% - - 39,000 1.88 5.18 - -
KST 13.5 13.5 13.5 0 0 0 0.00% - - 40,446 1.94 4.95 - -
KTS 8.9 8.9 8.9 8.9 8.9 0 0.00% 200 1,780 45,123 2.17 22.06 - -
KTT 4.1 4.1 4.1 0 0 0 0.00% - - 12,116 0.58 - - -
KVC 1.1 1.1 1.1 1.1 1 0 0.00% 41,300 44,580 54,450 2.62 9.89 - -
L43 3 3 3 0 0 0 0.00% - - 10,500 0.50 - - -
L61 7.5 7.5 7.5 0 0 0 0.00% - - 56,822 2.73 13.31 - -
L62 7 7 7 0 0 0 0.00% - - 58,088 2.79 45.55 - -
LAS 6.1 6.1 6.3 6.3 6.1 0 0.00% 2,900 17,770 688,424 33.10 14.98 - -
LBE 32.4 32.4 32.4 0 0 0 0.00% - - 35,507 1.71 22.73 - -
LCD 6.8 6.8 6.8 0 0 0 0.00% - - 10,200 0.49 5.47 - -
LDP 21.4 21.4 21.4 0 0 0 0.00% 6 141 167,560 8.06 17.48 - -
LHC 62 62 62 0 0 0 0.00% - - 223,200 10.73 4.78 - -
LO5 1.9 1.9 1.9 0 0 0 0.00% - - 9,785 0.47 - - -
LUT 2.2 2.2 2.2 0 0 0 0.00% - - 32,912 1.58 62.33 - -
MAS 48 48 48 0 0 0 0.00% - - 204,849 9.85 13.24 - -
MBS 14.2 14.2 14 14.2 13.9 0 0.00% 529,790 7,411,537 1,734,051 83.37 10.17 - -
MCC 11.7 11.7 11.7 0 0 0 0.00% - - 58,338 2.80 10.29 - -
MCF 8.3 8.3 8.3 0 0 0 0.00% - - 89,456 4.30 8.92 - -
MCO 1.6 1.6 1.6 0 0 0 0.00% - - 6,566 0.32 77.92 - -
MDC 7.1 7.1 7.1 0 0 0 0.00% - - 152,070 7.31 10.12 - -
MEC 1.5 1.5 1.5 0 0 0 0.00% - - 12,530 0.60 - - -
MEL 8.8 8.8 8.8 0 0 0 0.00% - - 132,000 6.35 19.27 - -
MHL 5.1 5.1 5.1 0 0 0 0.00% - - 26,972 1.30 15.67 - -
MIM 12.3 12.3 12.3 0 0 0 0.00% - - 41,941 2.02 - - -
MKV 12 12 12 0 0 0 0.00% - - 60,000 2.88 83.49 - -
MPT 1.8 1.8 1.8 1.8 1.7 0 0.00% 89,200 151,970 30,793 1.48 1.26 - -
MSC 15 15 15 0 0 0 0.00% - - 337,500 16.23 - - -
NAG 4.5 4.5 4.4 4.6 4.3 0 0.00% 4,000 17,540 71,499 3.44 4.48 - -
NAP 12 12 12 0 0 0 0.00% - - 258,206 12.41 24.53 - -
NBP 13.4 13.4 13.4 13.4 13.4 0 0.00% 400 5,360 172,398 8.29 4.15 - -
NBW 42.9 42.9 42.9 0 0 0 0.00% - - 467,610 22.48 36.15 - -
NDN 15.3 15.3 15.3 15.5 15.3 0 0.00% 105,020 1,614,368 733,366 35.26 10.48 - -
NET 46.5 46.5 46.5 46.5 46.5 0 0.00% 12,000 558,000 1,041,524 50.07 15.06 - -
NFC 5.7 5.7 5.7 0 0 0 0.00% - - 89,668 4.31 7.14 - -
NGC 4.4 4.4 4.4 0 0 0 0.00% - - 10,119 0.49 - - -
NHC 31 31 31 0 0 0 0.00% - - 94,288 4.53 10.40 - -
NST 26.5 26.5 26.5 0 0 0 0.00% - - 296,853 14.27 18.46 - -
NVB 9.2 9.2 9.2 9.3 8.9 0 0.00% 1,959,200 17,822,850 3,742,593 179.93 73.04 - -
OCH 7.6 7.6 7.6 0 0 0 0.00% - - 1,520,000 73.08 147.55 - -
ONE 3.5 3.5 3.5 0 0 0 0.00% - - 27,789 1.34 5.96 - -
PCE 6 6 6 0 0 0 0.00% - - 60,000 2.88 3.52 - -
PCT 8.7 8.7 8.7 0 0 0 0.00% - - 200,100 9.62 5.04 - -
PDC 4.8 4.8 4.8 0 0 0 0.00% - - 72,000 3.46 - - -
PEN 6.2 6.2 6.2 0 0 0 0.00% - - 31,000 1.49 2.46 - -
PGS 28.2 28.2 28.2 0 0 0 0.00% 3 81 1,409,966 67.79 15.41 - -
PGT 6 6 6 0 0 0 0.00% - - 53,146 2.56 - - -
PHN 24.5 24.5 24.5 0 0 0 0.00% - - 177,721 8.54 7.71 - -
PHP 9 9 9 0 0 0 0.00% - - 2,942,640 141.47 8.42 - -
PIC 10 10 9.6 10 9.6 0 0.00% 2,300 22,360 333,399 16.03 49.61 - -
PJC 35 35 35 0 0 0 0.00% - - 205,154 9.86 9 - -
PMB 6.9 6.9 6.9 0 0 0 0.00% - - 82,800 3.98 6.40 - -
PMP 11.7 11.7 11.7 0 0 0 0.00% - - 49,140 2.36 12.72 - -
POT 15.9 15.9 15.9 0 0 0 0.00% - - 308,937 14.85 16.61 - -
PPE 8.2 8.2 8.2 0 0 0 0.00% - - 16,400 0.79 5 - -
PPS 6.4 6.4 6.4 0 0 0 0.00% 16 104 96,000 4.62 3.84 - -
PPY 22 22 22 0 0 0 0.00% - - 181,280 8.72 9.86 - -
PRC 10.5 10.5 10.5 0 0 0 0.00% - - 12,600 0.61 9.03 - -
PSE 6.9 6.9 6.9 0 0 0 0.00% - - 86,250 4.15 9.37 - -
PSI 2 2 2 0 0 0 0.00% - - 119,683 5.75 17.96 - -
PSW 6.7 6.7 6.7 0 0 0 0.00% - - 113,900 5.48 18.85 - -
PTD 16.2 16.2 16.2 0 0 0 0.00% - - 51,840 2.49 3.08 - -
PTI 15.1 15.1 15.1 0 0 0 0.00% 51 765 1,213,975 58.36 64.08 - -
PTS 4.9 4.9 4.9 0 0 0 0.00% - - 27,283 1.31 5.43 - -
PV2 2.8 2.8 2.8 0 0 0 0.00% - - 103,233 4.96 6.94 - -
PVB 17.6 17.6 17.7 18 17.5 0 0.00% 61,040 1,087,430 380,160 18.28 - - -
PVE 2.6 2.6 2.6 0 0 0 0.00% - - 65,000 3.13 60.98 - -
PVI 31.7 31.7 32 32 31.7 0 0.00% 61,764 1,964,624 7,326,154 352.22 10.40 - -
PVX 1.1 1.1 1.1 1.1 1.1 0 0.00% 340,400 374,440 439,997 21.15 - - -
QNC 1.8 1.8 1.8 0 0 0 0.00% 12 23 66,804 3.21 1.25 - -
QST 13.4 13.4 13.4 0 0 0 0.00% - - 21,708 1.04 5.57 - -
QTC 15.5 15.5 15.5 0 0 0 0.00% - - 41,850 2.01 4.82 - -
RCL 13.5 13.5 14.8 14.8 13.5 0 0.00% 3,510 51,818 170,086 8.18 11.37 - -
S55 24 24 24 0 0 0 0.00% - - 240,000 11.54 5.38 - -
S74 5 5 5 0 0 0 0.00% - - 32,400 1.56 80.68 - -
SAF 50 50 50 0 0 0 0.00% - - 395,908 19.03 9.65 - -
SCL 4.5 4.5 4.5 0 0 0 0.00% - - 62,505 3.01 - - -
SD2 6 6 6 0 0 0 0.00% 12 65 86,541 4.16 22.92 - -
SD4 3.6 3.6 3.6 0 0 0 0.00% - - 37,080 1.78 2.64 - -
SD6 2.6 2.6 2.6 2.6 2.6 0 0.00% 1,000 2,600 90,406 4.35 14.88 - -
SD9 5.8 5.8 5.8 0 0 0 0.00% - - 198,557 9.55 7.24 - -
SDA 3.7 3.7 3.7 0 0 0 0.00% - - 96,962 4.66 - - -
SDC 16.5 16.5 16.5 0 0 0 0.00% - - 43,059 2.07 16.24 - -
SDG 40 40 40 0 0 0 0.00% - - 272,000 13.08 7.68 - -
SDN 28 28 28 0 0 0 0.00% - - 42,510 2.04 6.17 - -
SDT 3 3 3 0 0 0 0.00% - - 128,197 6.16 - - -
SDU 8.1 8.1 8.1 0 0 0 0.00% - - 162,000 7.79 118.38 - -
SEB 35.7 35.7 35.7 0 0 0 0.00% - - 1,142,399 54.92 12.86 - -
SED 15.5 15.5 15.5 0 0 0 0.00% - - 155,000 7.45 4.08 - -
SFN 29.4 29.4 29.4 0 0 0 0.00% - - 84,206 4.05 18.55 - -
SGC 96 96 96 0 0 0 0.00% - - 686,168 32.99 23.16 - -
SGD 10.2 10.2 10.2 0 0 0 0.00% - - 41,239 1.98 9.35 - -
SHE 14.5 14.5 14.5 0 0 0 0.00% - - 72,500 3.49 3.40 - -
SHN 8.9 8.9 8.8 8.9 8.6 0 0.00% 10,000 87,850 1,153,504 55.46 15.71 - -
SHS 7.5 7.5 7.5 7.5 7.4 0 0.00% 308,935 2,300,699 1,554,512 74.74 4.33 - -
SJ1 22.2 22.2 22.2 0 0 0 0.00% - - 468,425 22.52 16.21 - -
SJC 1.2 1.2 1.2 0 0 0 0.00% - - 8,322 0.40 38.68 - -
SJE 18.9 18.9 18.9 0 0 0 0.00% - - 346,059 16.64 7.52 - -
SLS 42.5 42.5 42.5 42.5 42.5 0 0.00% 100 4,250 416,158 20.01 7.49 - -
SMT 15.3 15.3 15.3 0 0 0 0.00% - - 83,652 4.02 - - -
SRA 7.1 7.1 7.3 7.4 7.1 0 0.00% 22,900 163,910 127,800 6.14 1.07 - -
SSM 6.6 6.6 6.6 0 0 0 0.00% - - 32,653 1.57 7.91 - -
STC 15.1 15.1 15.1 15.1 14 0 0.00% 2,800 39,750 85,550 4.11 5.53 - -
STP 6 6 6 0 0 0 0.00% - - 48,132 2.31 11.95 - -
SVN 1.6 1.6 1.6 0 0 0 0.00% - - 33,600 1.62 32.97 - -
SZB 35 35 35 0 0 0 0.00% - - 1,050,000 50.48 11.29 - -
TBX 22.5 22.5 22.5 0 0 0 0.00% - - 33,981 1.63 146.59 - -
TET 30.2 30.2 30.2 0 0 0 0.00% - - 172,229 8.28 18.08 - -
TFC 6.3 6.3 6.3 0 0 0 0.00% - - 106,029 5.10 9.06 - -
THS 9 9 9 0 0 0 0.00% - - 24,300 1.17 8.06 - -
TJC 5.8 5.8 5.8 0 0 0 0.00% - - 49,880 2.40 - - -
TKU 16.6 16.6 16.6 0 0 0 0.00% - - 535,980 25.77 12.28 - -
TMB 11 11 11 0 0 0 0.00% - - 165,000 7.93 3.80 - -
TMC 14.5 14.5 14.5 0 0 0 0.00% - - 179,800 8.64 9.79 - -
TMX 11.7 11.7 11.7 0 0 0 0.00% - - 70,200 3.38 7.90 - -
TPH 9.6 9.6 9.6 0 0 0 0.00% - - 18,212 0.88 12.42 - -
TSB 7 7 7 0 0 0 0.00% - - 47,218 2.27 11.23 - -
TST 7.2 7.2 7.2 0 0 0 0.00% - - 34,560 1.66 16.52 - -
TTC 11.7 11.7 11.7 0 0 0 0.00% - - 69,504 3.34 4.61 - -
TTL 12.9 12.9 12.9 0 0 0 0.00% - - 539,913 25.96 39.23 - -
TV3 29 29 29 0 0 0 0.00% - - 240,006 11.54 12.35 - -
TV4 13.2 13.2 13.2 13.2 13.2 0 0.00% 15,200 200,640 208,167 10.01 8.29 - -
TVD 7.1 7.1 7.1 0 0 0 0.00% - - 319,236 15.35 6.34 - -
UNI 3.7 3.7 3.7 0 0 0 0.00% - - 56,669 2.72 126.43 - -
V12 10.5 10.5 10.5 0 0 0 0.00% - - 61,089 2.94 9.91 - -
V21 29.5 29.5 29.5 0 0 0 0.00% - - 353,994 17.02 889.89 - -
VAT 1.6 1.6 1.6 0 0 0 0.00% - - 7,272 0.35 - - -
VC1 10 10 10 0 0 0 0.00% - - 120,000 5.77 7.03 - -
VC2 19.9 19.9 19.9 0 0 0 0.00% - - 298,500 14.35 9.03 - -
VC3 16.8 16.8 16.8 16.8 16.6 0 0.00% 172,600 2,879,970 548,288 26.36 15.76 - -
VC6 7.7 7.7 7.7 7.7 7.7 0 0.00% 1,500 11,550 61,600 2.96 5.71 - -
VC7 6.9 6.9 6.9 0 0 0 0.00% - - 157,865 7.59 12.45 - -
VC9 11.3 11.3 11.3 0 0 0 0.00% - - 132,156 6.35 32.42 - -
VCC 9.7 9.7 9.7 9.7 9.7 0 0.00% 5,000 48,500 116,400 5.60 7.21 - -
VCG 25.8 25.8 25.8 25.8 25.5 0 0.00% 19,530 502,438 11,396,135 547.89 16.51 - -
VCM 54 54 54 0 0 0 0.00% - - 162,000 7.79 15.23 - -
VDL 24.2 24.2 24.2 0 0 0 0.00% - - 354,703 17.05 22.20 - -
VE1 9.1 9.1 9.1 0 0 0 0.00% - - 53,975 2.59 - - -
VE2 7 7 7 0 0 0 0.00% - - 14,687 0.71 65.47 - -
VE3 5.3 5.3 5.3 0 0 0 0.00% - - 6,994 0.34 23.12 - -
VE4 4.8 4.8 4.8 0 0 0 0.00% - - 4,934 0.24 9.40 - -
VE8 9 9 9 0 0 0 0.00% - - 16,200 0.78 - - -
VE9 1.5 1.5 1.4 1.5 1.4 0 0.00% 4,500 6,330 18,785 0.90 - - -
VGP 22.9 22.9 22.9 0 0 0 0.00% - - 179,214 8.62 31.24 - -
VHL 30 30 30 0 0 0 0.00% - - 750,000 36.06 5.88 - -
VIE 9 9 9 0 0 0 0.00% - - 14,051 0.68 - - -
VIG 0.8 0.8 0.8 0.8 0.7 0 0.00% 14,200 11,330 27,307 1.31 - - -
VIT 14.8 14.8 14.8 0 0 0 0.00% 33 482 288,595 13.87 3.60 - -
VIX 5.8 5.8 5.6 5.8 5.6 0 0.00% 14,135 80,333 673,430 32.38 5.12 - -
VKC 3 3 2.9 3 2.9 0 0.00% 6,600 19,150 57,837 2.78 8.40 - -
VLA 14.6 14.6 14.6 0 0 0 0.00% - - 15,768 0.76 13.84 - -
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.32 - - -
VMS 8.1 8.1 8.1 0 0 0 0.00% - - 72,900 3.50 12.22 - -
VNF 29.4 29.4 29.4 0 0 0 0.00% - - 246,276 11.84 10.23 - -
VNT 42.7 42.7 42.7 0 0 0 0.00% - - 507,857 24.42 59.10 - -
VSA 14.5 14.5 14.5 0 0 0 0.00% - - 204,399 9.83 5.83 - -
VSM 10 10 10 0 0 0 0.00% - - 30,500 1.47 4.27 - -
VTC 10.1 10.1 10.1 10.1 10.1 0 0.00% 5,400 54,540 45,744 2.20 65.80 - -
VTH 10.5 10.5 10.5 0 0 0 0.00% - - 52,500 2.52 9.47 - -
VTJ 6.3 6.3 6.3 0 0 0 0.00% - - 71,820 3.45 7.93 - -
VTL 15 15 15 0 0 0 0.00% - - 75,900 3.65 - - -
VTS 32 32 32 0 0 0 0.00% - - 64,000 3.08 - - -
VXB 8.1 8.1 8.1 0 0 0 0.00% - - 32,797 1.58 - - -
WCS 160 160 160 0 0 0 0.00% - - 400,000 19.23 5.83 - -
X20 9.4 9.4 9.4 0 0 0 0.00% - - 162,150 7.80 6.48 - -
DGC 24.7 24.8 24.8 25 24.7 +100 +0.40% 38,228 948,315 3,208,196 154.24 4.32 - -
NDX 12.8 12.9 12.9 12.9 12.9 +100 +0.78% 2,000 25,800 73,369 3.53 7.53 - -
CTX 11.9 12 12 12 11.1 +100 +0.84% 34,800 415,770 946,887 45.52 2.52 - -
VMC 11.3 11.4 11.3 11.4 11.2 +100 +0.88% 3,809 42,903 228,000 10.96 7.82 - -
VNR 20 20.2 18.1 20.2 18 +200 +1.00% 1,300 23,630 2,647,734 127.29 9.28 - -
CEO 8.8 8.9 8.9 8.9 8.8 +100 +1.14% 127,005 1,129,844 2,290,326 110.11 3.91 - -
MBG 14.9 15.1 15.1 15.1 15.1 +200 +1.34% 10,700 161,570 631,784 30.37 54.19 - -
VGS 6.9 7 7 7 7 +100 +1.45% 2,600 18,200 294,781 14.17 6.64 - -
BCC 6.8 6.9 6.8 6.9 6.8 +100 +1.47% 36,800 252,210 759,069 36.49 4.94 - -
NBC 6.4 6.5 6.4 6.5 6.4 +100 +1.56% 23,100 148,910 240,494 11.56 3.51 - -
CAP 29.5 30 29.6 30 29.5 +500 +1.69% 5,251 156,595 157,081 7.55 6.40 - -
TDN 5.8 5.9 5.8 5.9 5.8 +100 +1.72% 7,900 45,860 173,691 8.35 3.55 - -
MAC 5.6 5.7 5.2 5.7 5.1 +100 +1.79% 3,799 19,475 86,297 4.15 6.55 - -
SCI 10.7 10.9 11 11.2 10.5 +200 +1.87% 21,630 232,361 131,890 6.34 2.21 - -
PGN 10.3 10.5 10.4 10.5 10.3 +200 +1.94% 14,800 154,590 34,650 1.67 13.71 - -
ACB 23.8 24.3 23.8 24.7 23.8 +500 +2.10% 4,443,379 107,669,251 40,253,321 1,935.26 5.39 - -
TC6 4.7 4.8 4.8 4.8 4.7 +100 +2.13% 5,400 25,400 155,981 7.50 6.35 - -
PSC 17.4 17.9 17.9 17.9 17.9 +500 +2.87% 200 3,580 128,880 6.20 8.14 - -
QHD 19.3 19.9 19.3 19.9 19.3 +600 +3.11% 6,200 122,360 109,942 5.29 18.72 - -
HHP 12.1 12.5 12.1 12.5 12.1 +400 +3.31% 133,629 1,646,648 225,000 10.82 10.12 - -
TXM 2.9 3 3 3 2.7 +100 +3.45% 700 2,070 21,000 1.01 21.64 - -
LCS 2.8 2.9 2.9 2.9 2.9 +100 +3.57% 100 290 22,040 1.06 36.66 - -
NTP 30.8 31.9 30.6 31.9 30.6 +1,100 +3.57% 12,048 377,101 3,131,427 150.55 6.69 - -
CPC 21.2 22 22 22 22 +800 +3.77% 200 4,400 89,792 4.32 8.57 - -
TTH 2.5 2.6 2.5 2.7 2.5 +100 +4.00% 110,820 286,130 97,175 4.67 1.57 - -
PLC 11 11.5 11 11.5 11 +500 +4.55% 51,510 575,710 929,172 44.67 5.92 - -
TCS 8.1 8.5 8.5 8.5 8.5 +400 +4.94% 2,500 21,250 228,198 10.97 3.80 - -
IDJ 8 8.4 8 8.8 8 +400 +5.00% 620,030 5,243,276 273,840 13.17 4.79 - -
PMC 52 54.9 53.9 54.9 53.9 +2,900 +5.58% 200 10,880 512,358 24.63 6.60 - -
SD5 5.1 5.4 5.4 5.4 5.4 +300 +5.88% 100 540 140,399 6.75 7.91 - -
TPP 9.3 9.9 9.9 9.9 9.9 +600 +6.45% 1,042 10,291 198,000 9.52 84.96 - -
CTB 28.5 30.4 30.4 30.4 30.4 +1,900 +6.67% 100 3,040 415,872 19.99 11.55 - -
PVL 1.5 1.6 1.5 1.6 1.4 +100 +6.67% 4,000 5,960 80,000 3.85 3.42 - -
GLT 25.9 27.7 27.7 27.7 27.7 +1,800 +6.95% 100 2,770 225,237 10.83 14.97 - -
VNC 35 37.5 37.5 37.5 37.5 +2,500 +7.14% 300 11,250 393,734 18.93 9.01 - -
DC4 12.5 13.4 12.7 13.4 12.7 +900 +7.20% 600 7,690 388,600 18.68 9.08 - -
PMS 12.2 13.1 12.2 13.1 11.4 +900 +7.38% 3,610 42,490 94,343 4.54 5.03 - -
DNM 7.9 8.5 8.5 8.5 8.5 +600 +7.59% 100 850 37,210 1.79 6.44 - -
PPP 17.9 19.3 19.3 19.3 19.3 +1,400 +7.82% 100 1,930 169,840 8.17 14.06 - -
KHS 11.1 12 11.4 12 11.4 +900 +8.11% 1,300 15,480 145,092 6.98 4.02 - -
AMV 19.6 21.3 19.6 21.3 19.1 +1,700 +8.67% 2,373,024 44,386,810 808,592 38.87 2.46 - -
THT 6.9 7.5 6.9 7.5 6.9 +600 +8.70% 29,900 207,120 184,268 8.86 2.01 - -
DIH 15.7 17.1 15.7 17.1 15.7 +1,400 +8.92% 300 4,990 101,065 4.86 105.51 - -
CDN 19.5 21.3 21.3 21.3 21.3 +1,800 +9.23% 102 2,166 2,108,700 101.38 11.50 - -
CKV 14.7 16.1 13.4 16.1 13.4 +1,400 +9.52% 300 4,560 64,593 3.11 9.80 - -
L35 12.5 13.7 13.7 13.7 13.7 +1,200 +9.60% 10,300 141,110 44,733 2.15 56.17 - -
APP 5.2 5.7 5.7 5.7 5.7 +500 +9.62% 131 719 26,930 1.29 55.69 - -
SIC 10.4 11.4 11.4 11.4 11.4 +1,000 +9.62% 1,000 11,400 273,592 13.15 3.26 - -
NHA 7.2 7.9 7.2 7.9 7.2 +700 +9.72% 30,580 240,496 137,931 6.63 3.46 - -
HJS 28.6 31.4 31.4 31.4 31.4 +2,800 +9.79% 100 3,140 659,397 31.70 12.88 - -
PBP 6.1 6.7 6.7 6.7 6.7 +600 +9.84% 100 670 32,157 1.55 5.34 - -
BTW 43.5 47.8 47.8 47.8 47.8 +4,300 +9.89% 100 4,780 447,408 21.51 9.56 - -
WSS 2 2.2 2 2.2 2 +200 +10.00% 300 630 110,660 5.32 - - -
ACM 0.4 0.4 0.5 0.5 0.5 +100 +25.00% 1,094,683 547,342 25,500 1.23 - - -
NHP 0.4 0.4 0.5 0.5 0.5 +100 +25.00% 552,500 276,250 13,788 0.66 - - -
合計 191,231,125 9,193.80 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