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

2019/05/20 15:00VNT(ベトナムタイム)
HNX インデックス
(10分ディレイ表示)
106.31
+0.52/+0.50%
売買高 28,869,202 株
(前日比 -12.49%)
売買高(相対取引を含む) 38,941,964 株
(前日比 +11.45%)
値上がり銘柄数 77
値下がり銘柄数 60
変わらず銘柄数 238
総銘柄数 375
売買代金 384,221 百万VND
(前日比 +4.07%)
売買代金(相対取引を含む) 566,243 百万VND
(前日比 +44.42%)
HNX30 196.82 +1.75 +0.90%
LARGE 162.27 +0.95 +0.59%
MID/SMALL 153.70 +0.10 +0.06%
VNX Allshare 1,361.35 +12.49 +0.92%
前日終値 105.79 (05/17) 
始値 105.80
高値 106.81
安値 105.68
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) 153,560 1,823,724 -1,670,164
金額 (百万VND) 1,723 19,840 -18,117
+0.53 +0.17 +0.83 -0.88 -1.04 -0.23
-0.94 +0.51 +0.38 +0.38 +0.97 - -
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(2019/05/20 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
NHP 0.6 0.6 0.6 0.7 0.6 +100 +16.67% 76,700 49,150 19,304 0.92 - - -
FID 1 1.1 1 1.1 1 +100 +10.00% 200 210 25,894 1.23 - - -
LTC 2 2.2 2 2.2 2 +200 +10.00% 1,100 2,390 10,089 0.48 - - 200
PSC 16 17.6 17.6 17.6 17.6 +1,600 +10.00% 100 1,760 126,720 6.03 7.64 - -
VCR 16.3 17.9 17.6 17.9 17.4 +1,600 +9.82% 176,000 3,140,760 630,796 30.04 - - -
BBS 10.3 11.3 11.3 11.3 11.3 +1,000 +9.71% 100 1,130 67,800 3.23 10.96 - -
VTS 20.6 22.6 22.6 22.6 22.6 +2,000 +9.71% 100 2,260 45,200 2.15 - 100 -
PSW 6.2 6.8 6.8 6.8 6.8 +600 +9.68% 100 680 115,600 5.50 11.12 - -
VNF 20.8 22.8 22.8 22.8 22.8 +2,000 +9.62% 1,000 22,800 190,637 9.08 5.09 1,000 1,000
KTS 17 18.6 18.6 18.6 18.6 +1,600 +9.41% 100 1,860 94,302 4.49 8.52 - -
VMS 8.6 9.4 9.4 9.4 9.4 +800 +9.30% 100 940 84,600 4.03 15.03 100 -
TJC 5.4 5.9 5.9 5.9 5.9 +500 +9.26% 309,300 1,546,590 50,740 2.42 - - -
PSE 7.6 8.3 8.2 8.3 8.2 +700 +9.21% 200 1,650 103,750 4.94 8.54 - -
C69 8.8 9.6 9.6 9.6 9.6 +800 +9.09% 79,010 758,496 96,000 4.57 13.25 - -
PPP 12.5 13.6 13.6 13.6 13.6 +1,100 +8.80% 100 1,360 108,800 5.18 16.47 - -
DZM 3.5 3.8 3.6 3.8 3.6 +300 +8.57% 1,200 4,370 20,505 0.98 - - -
MBG 6 6.5 6.3 6.6 6.1 +500 +8.33% 25,701 167,087 271,960 12.95 10.42 - -
PVX 1.2 1.3 1.3 1.3 1.2 +100 +8.33% 524,080 642,734 519,996 24.76 - - -
SCJ 2.7 2.9 2.5 2.9 2.5 +200 +7.41% 62,136 164 109,733 5.23 20.55 - -
PCE 9.5 10.2 10.2 10.2 10.2 +700 +7.37% 100 1,020 102,000 4.86 6.53 - -
TV3 37.1 39.7 40.1 40.8 39.6 +2,600 +7.01% 7,300 293,730 328,560 15.65 20.44 - -
MCO 1.6 1.7 1.6 1.7 1.6 +100 +6.25% 200 330 6,977 0.33 222.28 - -
TTT 50.8 53.9 50.8 53.9 50.7 +3,100 +6.10% 600 30,760 246,334 11.73 4.60 300 -
VC2 16.9 17.9 15.7 17.9 15.7 +1,000 +5.92% 5,200 88,390 268,500 12.79 14.42 - -
HOM 3.6 3.8 3.5 3.8 3.5 +200 +5.56% 22,500 83,120 263,069 12.53 11.13 - -
NDX 12.3 12.9 12.3 12.9 12.3 +600 +4.88% 8,500 105,210 73,369 3.49 5.45 - 100
IVS 9.4 9.8 9.8 9.8 9.8 +400 +4.26% 500 4,900 333,200 15.87 135.59 - -
TTC 12.6 13.1 13.1 13.1 13.1 +500 +3.97% 200 2,620 77,821 3.71 4.65 - -
GLT 34.4 35.7 35.7 35.7 35.7 +1,300 +3.78% 100 3,570 290,287 13.82 12.35 100 -
NSH 2.7 2.8 2.7 2.8 2.7 +100 +3.70% 8,300 22,440 57,942 2.76 - - -
TNG 22 22.8 22.1 23 22 +800 +3.64% 1,710,922 38,595,387 1,124,956 53.57 5.33 - 1,500
DXP 11.5 11.9 11.5 11.9 11 +400 +3.48% 6,100 67,950 309,246 14.73 8.72 1,600 -
DNP 14.5 15 15 15.5 15 +500 +3.45% 56,508 856,163 1,320,128 62.86 28.13 - 9,000
VGS 8.9 9.2 9 9.4 9 +300 +3.37% 5,300 48,770 345,917 16.47 9.37 - -
RCL 20.9 21.6 22.9 22.9 21.6 +700 +3.35% 400 9,030 163,282 7.78 14.27 100 -
PVS 24.4 25.2 24.5 25.2 24.4 +800 +3.28% 4,559,679 113,689,930 12,044,751 573.56 9.67 200 252,820
VCC 9.5 9.8 10 10 9.8 +300 +3.16% 2,100 20,900 117,600 5.60 8.92 - -
CSC 16 16.5 16.8 16.8 15.5 +500 +3.13% 36,300 591,550 330,000 15.71 2.26 1,000 -
VNT 32 33 33 33 33 +1,000 +3.13% 177,940 5,872,020 392,489 18.69 40.32 - -
SEB 29.1 30 30 30 30 +900 +3.09% 5,000 150,000 959,999 45.71 10.74 - -
AMV 32.5 33.5 32.5 33.5 32.5 +1,000 +3.08% 61,000 2,012,600 908,378 43.26 3.65 300 -
HUT 3.4 3.5 3.4 3.5 3.4 +100 +2.94% 1,750,089 6,010,170 940,212 44.77 15.42 - 642,100
TV4 17 17.5 17 17.5 17 +500 +2.94% 25,500 440,200 275,979 13.14 10.35 - -
DNY 3.6 3.7 3.5 3.7 3.5 +100 +2.78% 2,100 7,370 99,898 4.76 - - 100
PVC 7.4 7.6 7.4 7.8 7.4 +200 +2.70% 396,930 3,012,233 380,000 18.10 17.49 - 48,600
NDN 14.9 15.3 14.8 15.6 14.5 +400 +2.68% 2,181,118 32,985,122 679,816 32.37 8.12 - 100
UNI 7.6 7.8 7.5 7.8 7.5 +200 +2.63% 2,024 15,480 119,465 5.69 - - -
CET 3.9 4 3.6 4.2 3.6 +100 +2.56% 11,600 42,300 24,200 1.15 3.35 - -
TA9 8.2 8.4 8.4 8.4 8.4 +200 +2.44% 200 1,680 104,326 4.97 4.47 - -
LAS 8.3 8.5 8.6 8.6 8.4 +200 +2.41% 11,658 98,651 959,279 45.68 9.62 - -
EID 12.5 12.8 12.8 12.8 12.8 +300 +2.40% 100 1,280 192,000 9.14 4.53 100 -
PIC 12.7 13 13 13 13 +300 +2.36% 4,299 55,887 394,044 18.76 16.40 - -
VTV 8.5 8.7 8.5 8.7 8.5 +200 +2.35% 11,100 94,430 271,438 12.93 9.98 - -
TVC 12.9 13.2 12.9 13.4 12.9 +300 +2.33% 229,900 3,024,660 528,219 25.15 25.78 - -
BCC 8.7 8.9 8.7 9.1 8.7 +200 +2.30% 795,691 7,100,342 979,089 46.62 8.14 - -
VKC 4.4 4.5 4.5 4.5 4.5 +100 +2.27% 100 450 90,000 4.29 6.56 - 100
ICG 9 9.2 9 9.2 8.7 +200 +2.22% 2,100 18,620 184,000 8.76 3.40 - -
HLD 15.2 15.5 15.3 15.7 15.3 +300 +1.97% 55,500 861,540 310,000 14.76 4.19 - -
DDG 21.9 22.3 21.9 22.3 21.9 +400 +1.83% 29,300 647,250 267,600 12.74 - - -
PVI 38 38.6 38 41.5 38 +600 +1.58% 4,112,590 150,214,332 8,920,806 424.80 14.27 300 -
VCG 25.8 26.2 25.9 26.3 25.9 +400 +1.55% 546,571 14,258,237 11,572,820 551.09 21.26 - -
PPS 6.8 6.9 6.8 6.9 6.8 +100 +1.47% 9,400 64,140 103,500 4.93 6.68 7,200 -
NBC 7.2 7.3 7.3 7.3 7.2 +100 +1.39% 125,300 912,870 270,094 12.86 3.81 - -
VCS 62.4 63.2 62.4 63.3 62.1 +800 +1.28% 88,641 5,574,316 9,909,760 471.89 8.47 600 -
VC7 7.9 8 7.9 8 7.8 +100 +1.27% 37,800 298,640 87,997 4.19 9.60 - -
TTZ 8.2 8.3 8.3 8.3 8.3 +100 +1.22% 1,000 8,300 62,835 2.99 81.34 - -
VIX 8.5 8.6 8.5 8.6 8.5 +100 +1.18% 18,300 156,160 696,295 33.16 3.47 - -
NVB 8.7 8.8 8.7 8.9 8.6 +100 +1.15% 51,100 447,200 2,619,492 124.74 66.19 - -
VBC 19.8 20 20 20 20 +200 +1.01% 1,206 24,123 149,999 7.14 5.33 - -
VE1 9.9 10 9.9 10 9.9 +100 +1.01% 500 4,970 59,313 2.82 - - -
PVB 20.1 20.3 20.3 20.4 20 +200 +1.00% 265,000 5,362,990 438,480 20.88 - - -
SHS 12.1 12.2 12 12.3 12 +100 +0.83% 894,015 10,851,175 1,285,827 61.23 5.41 - 225,500
GKM 15.5 15.6 15.5 15.6 15.4 +100 +0.65% 88,800 1,377,250 221,130 10.53 55.80 - -
TV2 154.2 155 154.2 155.7 153 +800 +0.52% 59,765 9,235,468 1,908,540 90.88 8.55 - -
CTX 23 23.1 22 23.1 22 +100 +0.43% 2,900 63,910 608,773 28.99 32.79 - -
ACB 29.2 29.3 29.3 29.5 29.1 +100 +0.34% 684,005 20,040,826 36,541,938 1,740.09 6.41 - -
PMC 61.6 61.7 55.5 61.9 55.5 +100 +0.16% 346 20,601 575,820 27.42 7.98 200 100
ACM 0.6 0.6 0.6 0.6 0.5 0 0.00% 42,410 23,395 30,600 1.46 - - -
ALT 11.3 11.3 11.3 0 0 0 0.00% - - 64,825 3.09 8.64 - -
ALV 2.7 2.7 2.7 0 0 0 0.00% - - 15,276 0.73 - - -
AMC 20.5 20.5 20.5 0 0 0 0.00% - - 58,425 2.78 5.61 - -
AME 8.1 8.1 8.1 0 0 0 0.00% - - 97,200 4.63 6.33 - -
APP 5.1 5.1 5.1 0 0 0 0.00% 5 24 23,624 1.12 - - -
APS 3 3 3 0 0 0 0.00% - - 117,000 5.57 52.38 - -
ARM 70.3 70.3 70.3 0 0 0 0.00% - - 182,270 8.68 28.89 - -
ART 2.7 2.7 2.7 2.8 2.6 0 0.00% 809,324 2,185,212 261,691 12.46 3.09 29,100 -
ASA 0.7 0.7 0.7 0 0 0 0.00% - - 7,000 0.33 - - -
BDB 9.9 9.9 9.9 0 0 0 0.00% - - 11,152 0.53 13.23 - -
BED 51 51 51 0 0 0 0.00% - - 153,000 7.29 5.47 - -
BII 1 1 1 1.1 1 0 0.00% 79,350 80,865 57,680 2.75 61.11 - -
BKC 6.2 6.2 6.2 0 0 0 0.00% - - 72,774 3.47 - - -
BLF 2.9 2.9 2.9 0 0 0 0.00% - - 30,450 1.45 - - -
BSC 15.5 15.5 15.5 0 0 0 0.00% - - 48,837 2.33 46.68 - -
BST 50.1 50.1 50.1 0 0 0 0.00% - - 55,110 2.62 39.53 - -
BTS 4.7 4.7 4.5 4.7 4.5 0 0.00% 1,220 5,510 563,820 26.85 9.56 - -
BTW 18.5 18.5 18.5 0 0 0 0.00% - - 173,160 8.25 6.66 - -
BVS 12.3 12.3 12 12.3 12 0 0.00% 25,300 307,500 888,290 42.30 8.56 13,000 10,800
BXH 15 15 15 0 0 0 0.00% - - 45,181 2.15 12.93 - -
C92 8.2 8.2 8.2 0 0 0 0.00% - - 43,566 2.07 116.09 - -
CAG 117.8 117.8 117.8 0 0 0 0.00% - - 1,625,640 77.41 511.13 - -
CAN 46.2 46.2 46.2 0 0 0 0.00% - - 231,000 11.00 161.21 - -
CAP 40.6 40.6 40.2 40.6 40 0 0.00% 1,600 64,530 193,260 9.20 6.98 - -
CDN 19 19 17.9 19 17.9 0 0.00% 600 10,850 1,881,000 89.57 12.25 100 -
CJC 21 21 21 0 0 0 0.00% - - 84,000 4.00 154.19 - -
CKV 15.8 15.8 15.8 15.8 15.8 0 0.00% 100 1,580 63,390 3.02 12.44 100 -
CLH 16.1 16.1 16.1 0 0 0 0.00% - - 161,000 7.67 5.14 - -
CLM 13.1 13.1 13.1 0 0 0 0.00% - - 144,100 6.86 8.48 - -
CMC 3.2 3.2 3.2 0 0 0 0.00% - - 14,595 0.70 - - -
CMI 0.6 0.6 0.6 0 0 0 0.00% - - 9,600 0.46 - - -
CMS 5.3 5.3 5 5.3 5 0 0.00% 5,500 27,560 91,160 4.34 93.89 - 5,200
CPC 29.4 29.4 29.4 0 0 0 0.00% - - 119,995 5.71 9.03 - -
CT6 4.1 4.1 4.1 0 0 0 0.00% - - 25,034 1.19 - - -
CTA 0.5 0.5 0.5 0 0 0 0.00% - - 4,771 0.23 - - -
CTB 37.2 37.2 37.2 0 0 0 0.00% - - 319,920 15.23 11.31 - -
CTC 3.8 3.8 3.8 0 0 0 0.00% - - 33,440 1.59 44.56 - -
CX8 9.5 9.5 9.5 0 0 0 0.00% - - 20,980 1.00 16.29 - -
D11 13.7 13.7 13.8 13.8 13.6 0 0.00% 3,000 41,180 89,762 4.27 6.14 - -
DAE 17.4 17.4 17.4 0 0 0 0.00% - - 26,077 1.24 5.47 - -
DBC 21.1 21.1 21 21.3 21 0 0.00% 19,681 413,943 1,747,470 83.21 4.72 - 300
DBT 11.3 11.3 11.3 11.3 11.3 0 0.00% 100 1,130 139,154 6.63 6.40 - -
DC2 6.7 6.7 6.7 0 0 0 0.00% - - 16,884 0.80 - - -
DC4 8.5 8.5 8.5 8.5 8.5 0 0.00% 100 850 93,500 4.45 8.26 - -
DCS 0.5 0.5 0.5 0.6 0.4 0 0.00% 582,033 292,107 30,155 1.44 26.60 100 -
DHP 10.6 10.6 10.5 10.6 10.5 0 0.00% 2,900 30,550 100,617 4.79 6.13 - 1,900
DID 4.9 4.9 4.9 0 0 0 0.00% - - 39,200 1.87 5.55 - -
DLR 9 9 9 0 0 0 0.00% - - 40,500 1.93 - - -
DNC 23.8 23.8 23.8 0 0 0 0.00% - - 97,826 4.66 5.99 - -
DNM 12 12 12 0 0 0 0.00% - - 52,531 2.50 12.91 - -
DPC 50.8 50.8 50.8 0 0 0 0.00% - - 113,654 5.41 48.17 - -
DPS 0.6 0.6 0.6 0.7 0.6 0 0.00% 772,615 463,590 18,651 0.89 - - -
DS3 4 4 4 4 4 0 0.00% 124,700 498,800 42,679 2.03 7.76 - -
EBS 10 10 10 0 0 0 0.00% - - 99,656 4.75 9.79 - -
ECI 13.8 13.8 13.8 0 0 0 0.00% - - 24,288 1.16 7.24 - -
FDT 40.1 40.1 40.1 0 0 0 0.00% - - 122,485 5.83 13.87 - -
GDW 18.4 18.4 18.4 0 0 0 0.00% - - 174,800 8.32 - - -
GMX 24 24 24 0 0 0 0.00% - - 127,547 6.07 6.02 - -
HAT 37 37 37 0 0 0 0.00% - - 115,551 5.50 3.89 - -
HBE 8.2 8.2 8.2 0 0 0 0.00% - - 18,295 0.87 11.88 - -
HCC 14.8 14.8 14.8 14.8 14.8 0 0.00% 12,500 185,000 96,474 4.59 5.35 - -
HCT 23.4 23.4 23.4 0 0 0 0.00% - - 47,183 2.25 21.47 - -
HEV 10.7 10.7 10.7 0 0 0 0.00% - - 10,700 0.51 14.01 - -
HGM 41.3 41.3 41.3 0 0 0 0.00% - - 492,326 23.44 17.98 - -
HHC 118.8 118.8 118.8 0 0 0 0.00% - - 1,951,290 92.92 48.06 - -
HHG 1.7 1.7 1.7 1.7 1.7 0 0.00% 63,300 107,610 59,324 2.82 - 100 -
HHP 17.3 17.3 17.1 17.3 17 0 0.00% 73,300 1,259,510 173,000 8.24 19.95 - -
HJS 26.4 26.4 26.4 0 0 0 0.00% - - 554,397 26.40 12.04 - -
HKB 0.8 0.8 0.8 0.8 0.7 0 0.00% 7,710 6,139 41,280 1.97 - 100 -
HKT 2.8 2.8 2.8 0 0 0 0.00% - - 17,178 0.82 - - -
HLY 21 21 21 0 0 0 0.00% - - 20,998 1.00 - - -
HMH 11 11 11 0 0 0 0.00% 200,000 2,200,000 141,993 6.76 11.85 - -
HNM 3.6 3.6 3.6 0 0 0 0.00% - - 72,000 3.43 58.30 - -
HPM 11.9 11.9 11.9 0 0 0 0.00% - - 45,220 2.15 9.30 - -
HST 6.2 6.2 6.2 0 0 0 0.00% - - 9,228 0.44 20.74 - -
HTC 29 29 29 0 0 0 0.00% - - 319,000 15.19 8.01 - -
HTP 7.2 7.2 7.2 0 0 0 0.00% - - 11,848 0.56 59.21 - -
HVA 1.7 1.7 1.7 0 0 0 0.00% - - 9,605 0.46 - - -
HVT 48 48 48 0 0 0 0.00% - - 527,427 25.12 6.26 - -
INC 7.9 7.9 7.9 0 0 0 0.00% - - 15,800 0.75 8.07 - -
KHB 1 1 1 0 0 0 0.00% - - 29,075 1.38 - - -
KHS 12.4 12.4 12.4 12.4 12.4 0 0.00% 2,000 24,800 132,680 6.32 4.68 - 2,000
KKC 9 9 9 9 9 0 0.00% 11,100 99,900 42,231 2.01 - - 2,100
KLF 1.6 1.6 1.6 1.7 1.6 0 0.00% 507,300 811,830 264,564 12.60 21.09 - -
KMT 5.6 5.6 5.6 0 0 0 0.00% - - 55,141 2.63 8.31 - -
KSD 6 6 6 0 0 0 0.00% - - 72,000 3.43 19.16 - -
KSK 0.3 0.3 0.3 0 0 0 0.00% - - 7,166 0.34 - - -
KST 16.9 16.9 16.9 0 0 0 0.00% - - 50,633 2.41 9.20 - -
KTT 5.5 5.5 5.5 0 0 0 0.00% - - 16,253 0.77 61.89 - -
KVC 1.3 1.3 1.2 1.3 1.2 0 0.00% 156,800 203,810 64,350 3.06 4.87 - -
L18 9 9 9 0 0 0 0.00% - - 72,900 3.47 30 - -
L43 3 3 3 0 0 0 0.00% - - 10,500 0.50 - - -
L61 20.3 20.3 20.3 0 0 0 0.00% - - 153,797 7.32 26.48 - -
L62 5.6 5.6 5.6 0 0 0 0.00% - - 46,470 2.21 36.12 - -
LBE 16 16 16 0 0 0 0.00% - - 17,534 0.83 10.66 - -
LCD 7.5 7.5 7.5 0 0 0 0.00% - - 11,250 0.54 6.80 - -
LDP 25.8 25.8 25.8 0 0 0 0.00% - - 202,012 9.62 - - -
LHC 62.5 62.5 62.5 0 0 0 0.00% - - 225,000 10.71 4.68 - -
LIG 5.3 5.3 5.3 5.4 5.2 0 0.00% 112,500 593,580 226,491 10.79 26.84 - -
LM7 3.5 3.5 3.5 0 0 0 0.00% - - 17,500 0.83 85.32 - -
LUT 2.6 2.6 2.6 0 0 0 0.00% - - 38,896 1.85 34.53 - -
MAC 7.2 7.2 7.2 0 0 0 0.00% - - 109,006 5.19 8.72 - -
MAS 47 47 47 0 0 0 0.00% 16 752 200,581 9.55 13.19 - -
MBS 16 16 16 16.3 16 0 0.00% 162,304 2,656,324 1,953,872 93.04 11.86 - 4
MCC 10.8 10.8 10.8 0 0 0 0.00% - - 53,850 2.56 11.44 - -
MCF 11.2 11.2 11.2 0 0 0 0.00% 20 246 120,712 5.75 10.97 - -
MEC 1.9 1.9 1.9 0 0 0 0.00% - - 15,872 0.76 - - -
MEL 8.7 8.7 8.7 0 0 0 0.00% - - 130,500 6.21 13.56 - -
MHL 4.7 4.7 4.7 0 0 0 0.00% - - 24,857 1.18 6.64 - -
MIM 12.5 12.5 12.5 0 0 0 0.00% - - 42,623 2.03 122.83 - -
MKV 11.9 11.9 11.9 0 0 0 0.00% - - 59,500 2.83 155.75 - -
MPT 3 3 3 3 2.9 0 0.00% 305,310 905,070 46,656 2.22 1.71 - -
MSC 17.5 17.5 17.5 0 0 0 0.00% - - 393,750 18.75 - - -
MST 4.6 4.6 4.5 4.6 4.3 0 0.00% 1,490,128 6,622,710 94,382 4.49 11.37 - -
NAG 5.3 5.3 5.2 5.3 5.1 0 0.00% 6,800 35,220 78,703 3.75 7.62 - -
NAP 10.1 10.1 10.1 0 0 0 0.00% - - 217,324 10.35 16.12 - -
NBP 12.6 12.6 12.6 0 0 0 0.00% - - 162,105 7.72 5.24 - -
NBW 17.4 17.4 17.4 0 0 0 0.00% - - 189,660 9.03 15.88 - -
NDF 1.4 1.4 1.4 0 0 0 0.00% - - 10,995 0.52 - - -
NET 25.5 25.5 25.4 25.5 25.4 0 0.00% 700 17,840 571,159 27.20 9.77 - -
NFC 5 5 5 0 0 0 0.00% - - 78,656 3.75 4.08 - -
NGC 6.8 6.8 6.8 0 0 0 0.00% - - 15,639 0.74 3.88 - -
NHA 7.1 7.1 7.1 7.1 7.1 0 0.00% 7,900 56,090 106,866 5.09 3.81 - -
NHC 34.4 34.4 34.4 0 0 0 0.00% - - 104,629 4.98 9.68 - -
NRC 26 26 25.5 26.3 25.5 0 0.00% 58,300 1,515,770 312,000 14.86 4.95 - -
NST 13.9 13.9 13.9 0 0 0 0.00% - - 155,708 7.41 11.44 - -
NTP 34 34 34 34 34 0 0.00% 2,020 68,685 3,034,170 144.48 8.36 - 400
OCH 7.5 7.5 7.5 7.6 7.5 0 0.00% 1,416,100 9,637,750 1,500,000 71.43 62.44 - -
ONE 4.7 4.7 4.7 0 0 0 0.00% - - 37,413 1.78 4.78 - -
PBP 12 12 12 0 0 0 0.00% - - 54,852 2.61 5.71 - -
PCG 13.9 13.9 13.9 0 0 0 0.00% - - 262,293 12.49 - - -
PCN 8.6 8.6 8.6 0 0 0 0.00% - - 33,751 1.61 - - -
PDB 9.9 9.9 9.9 0 0 0 0.00% - - 88,209 4.20 5.65 - -
PDC 5.6 5.6 5.6 0 0 0 0.00% - - 84,000 4.00 - - -
PEN 7.9 7.9 7.9 0 0 0 0.00% - - 39,500 1.88 4.58 - -
PHN 20.5 20.5 20.5 0 0 0 0.00% - - 148,705 7.08 9.05 - -
PHP 11 11 11 0 0 0 0.00% - - 3,596,560 171.26 9.15 - -
PJC 31 31 31 0 0 0 0.00% - - 181,708 8.65 8.16 - -
PMB 7.2 7.2 7.2 0 0 0 0.00% - - 86,400 4.11 8.87 - -
PMP 13.5 13.5 13.5 13.5 13.5 0 0.00% 700 9,450 56,700 2.70 8.31 - -
PMS 14.3 14.3 14.3 0 0 0 0.00% 60 792 102,985 4.90 8.14 - -
POT 16 16 16 0 0 0 0.00% - - 310,880 14.80 9.67 - -
PPE 10.4 10.4 10.4 0 0 0 0.00% - - 20,800 0.99 7.41 - -
PPY 13.6 13.6 13.6 0 0 0 0.00% - - 112,064 5.34 6.94 - -
PRC 11.1 11.1 11.1 0 0 0 0.00% 7,500 75,000 13,320 0.63 23.93 - -
PSD 13.5 13.5 13.5 0 0 0 0.00% - - 344,474 16.40 5.14 - -
PSI 3 3 3 0 0 0 0.00% - - 179,524 8.55 33.71 - -
PTD 17.5 17.5 17.5 0 0 0 0.00% - - 56,000 2.67 4.61 - -
PTI 17.2 17.2 17.2 17.2 17.2 0 0.00% 190 3,205 1,382,806 65.85 50.51 - 100
PTS 5.8 5.8 5.8 0 0 0 0.00% 20 116 32,294 1.54 5.45 - -
PVE 3.3 3.3 3.3 0 0 0 0.00% - - 82,500 3.93 12.35 - -
PVG 8.2 8.2 8.3 8.3 8.2 0 0.00% 57,800 477,480 227,303 10.82 15.86 - -
PVL 1.8 1.8 1.7 1.9 1.7 0 0.00% 80,010 144,067 90,000 4.29 2.68 - -
PVV 0.5 0.5 0.6 0.6 0.5 0 0.00% 137,400 70,210 15,000 0.71 - - -
QHD 17.6 17.6 17.6 0 0 0 0.00% - - 97,235 4.63 92.49 - -
QNC 3.6 3.6 3.6 0 0 0 0.00% - - 133,607 6.36 2.92 - -
QST 11.1 11.1 11.1 0 0 0 0.00% - - 17,982 0.86 4.93 - -
QTC 18.5 18.5 18.5 18.5 18.5 0 0.00% 600 11,100 49,950 2.38 5.75 - -
S74 4.8 4.8 4.8 0 0 0 0.00% - - 31,104 1.48 - - -
S99 7.5 7.5 7.5 0 0 0 0.00% 23 168 305,930 14.57 5.38 - -
SAF 55.8 55.8 55.8 0 0 0 0.00% - - 441,833 21.04 10.78 - -
SCL 3.5 3.5 3.5 3.5 3.5 0 0.00% 1,500 5,250 48,615 2.31 - - 1,500
SD2 5.8 5.8 5.8 0 0 0 0.00% - - 83,657 3.98 102.38 - -
SD4 6.4 6.4 6.4 0 0 0 0.00% - - 65,920 3.14 4.45 - -
SD5 6.1 6.1 6.1 0 0 0 0.00% - - 158,599 7.55 9.60 - -
SD9 6.3 6.3 6.3 6.3 6.3 0 0.00% 900 5,670 215,674 10.27 7.48 - -
SDC 11.7 11.7 11.7 0 0 0 0.00% - - 30,533 1.45 8.75 - -
SDD 3.2 3.2 3.2 3.2 3.2 0 0.00% 10,200 32,640 51,223 2.44 - - -
SDG 23.8 23.8 23.8 0 0 0 0.00% - - 161,840 7.71 4.46 - -
SDN 28.5 28.5 28.5 0 0 0 0.00% - - 43,269 2.06 6.04 - -
SDT 4.1 4.1 4.1 4.1 4.1 0 0.00% 400 1,640 175,202 8.34 24.05 - -
SDU 8.8 8.8 8.8 0 0 0 0.00% - - 176,000 8.38 189.05 - -
SED 16.8 16.8 16.8 16.8 16.8 0 0.00% 200 3,360 168,000 8.00 4.60 - -
SGC 110 110 110 0 0 0 0.00% - - 786,234 37.44 29.96 - -
SGD 11 11 11 0 0 0 0.00% - - 44,473 2.12 9.22 - -
SGH 57 57 57 0 0 0 0.00% - - 704,754 33.56 38.20 - -
SGO 0.8 0.8 0.8 0 0 0 0.00% - - 16,000 0.76 - - -
SHB 7.3 7.3 7.4 7.4 7.3 0 0.00% 2,016,565 14,755,003 8,782,775 418.23 4.94 - -
SHN 9.1 9.1 8.9 9.1 8.9 0 0.00% 16,245 145,911 1,123,268 53.49 61.21 - -
SIC 9.8 9.8 9.8 0 0 0 0.00% - - 195,995 9.33 4.85 - -
SJ1 20.7 20.7 20.7 0 0 0 0.00% - - 412,055 19.62 14.60 - -
SJE 27 27 27 27 27 0 0.00% 100 2,700 311,934 14.85 15.72 - -
SLS 39.5 39.5 40 40 39 0 0.00% 2,700 106,700 386,782 18.42 6.80 - -
SMN 10 10 10 0 0 0 0.00% - - 44,050 2.10 5.21 - -
SMT 35 35 35 0 0 0 0.00% - - 191,360 9.11 65.23 - -
SPI 0.9 0.9 0.9 1 0.9 0 0.00% 57,800 53,570 15,134 0.72 153.25 - -
SPP 3.7 3.7 3.7 3.8 3.6 0 0.00% 9,000 32,890 92,944 4.43 3.84 - -
SSM 6.1 6.1 6.1 0 0 0 0.00% - - 30,180 1.44 - - -
STC 16 16 16 16 16 0 0.00% 100 1,600 90,648 4.32 5.56 - -
STP 7.7 7.7 7.7 0 0 0 0.00% - - 61,770 2.94 14.91 - -
SVN 1.1 1.1 1.1 0 0 0 0.00% - - 23,100 1.10 36987.76 - -
TBX 9 9 9 0 0 0 0.00% - - 13,593 0.65 26.69 - -
TC6 5.5 5.5 5.6 5.6 5.5 0 0.00% 76,600 428,920 178,729 8.51 7.38 - -
TDN 5.6 5.6 5.5 5.6 5.5 0 0.00% 14,400 79,740 164,859 7.85 2.60 - -
TET 31.6 31.6 31.6 0 0 0 0.00% - - 180,213 8.58 10.20 - -
THS 9.7 9.7 9.7 0 0 0 0.00% - - 26,190 1.25 3.63 - -
TKC 22.1 22.1 22.8 22.8 22.1 0 0.00% 700 15,540 237,182 11.29 19.47 - -
TMB 11.2 11.2 11.2 0 0 0 0.00% - - 112,000 5.33 6.50 - -
TMC 13.1 13.1 13.1 0 0 0 0.00% - - 162,440 7.74 7.45 - -
TMX 11.9 11.9 11.9 0 0 0 0.00% - - 71,400 3.40 6.50 - -
TPH 10.6 10.6 10.6 0 0 0 0.00% - - 20,109 0.96 14.16 - -
TPP 11.5 11.5 11.5 0 0 0 0.00% - - 163,736 7.80 31.94 - -
TSB 8.3 8.3 8.3 0 0 0 0.00% - - 55,987 2.67 26.29 - -
TST 7.3 7.3 7.3 0 0 0 0.00% - - 35,040 1.67 21.35 - -
TTH 4.5 4.5 4.5 4.5 4.4 0 0.00% 26,580 119,232 134,550 6.41 2.06 - -
TTL 11.2 11.2 11.2 0 0 0 0.00% - - 468,761 22.32 511.19 - -
TVD 5.7 5.7 5.7 0 0 0 0.00% 5 30 256,288 12.20 3.89 - -
V12 13.1 13.1 13.1 0 0 0 0.00% - - 76,216 3.63 9.53 - -
V21 8.9 8.9 8.9 0 0 0 0.00% - - 106,798 5.09 - - -
VC1 14 14 14 0 0 0 0.00% - - 168,000 8.00 10.63 - -
VC3 23.3 23.3 21 23.5 21 0 0.00% 305,712 7,095,626 661,241 31.49 33.23 - -
VC9 10.5 10.5 10.5 0 0 0 0.00% - - 122,800 5.85 14.34 - -
VCM 26.4 26.4 26.4 0 0 0 0.00% - - 79,200 3.77 8.71 - -
VDL 27 27 27 0 0 0 0.00% - - 395,743 18.84 21.08 - -
VE2 11 11 11 0 0 0 0.00% - - 23,079 1.10 57.75 - -
VE3 5.8 5.8 5.8 0 0 0 0.00% - - 7,654 0.36 38.78 - -
VE4 9.9 9.9 9.9 0 0 0 0.00% - - 10,177 0.48 19.86 - -
VE8 9.1 9.1 9.1 0 0 0 0.00% - - 16,380 0.78 - - -
VE9 2.4 2.4 2.5 2.5 2.4 0 0.00% 8,600 21,350 30,057 1.43 16.94 - -
VGP 16.1 16.1 16.1 0 0 0 0.00% - - 125,997 6.00 24.14 - -
VHE 28.5 28.5 28.5 0 0 0 0.00% - - 25,080 1.19 - - -
VHL 35 35 35 0 0 0 0.00% - - 875,000 41.67 6.18 - -
VIE 10 10 10 0 0 0 0.00% - - 15,612 0.74 46.27 - -
VIT 14.9 14.9 14.9 0 0 0 0.00% - - 290,545 13.84 5.29 - -
VLA 21 21 21 0 0 0 0.00% - - 22,680 1.08 23.89 - -
VMC 15 15 15 15.4 15 0 0.00% 136,840 2,054,752 300,000 14.29 3.55 100 -
VMI 0.7 0.7 0.7 0 0 0 0.00% - - 7,665 0.36 - - -
VNC 41.2 41.2 41.2 0 0 0 0.00% - - 432,582 20.60 12.42 - -
VNR 21.1 21.1 21.1 0 0 0 0.00% 60 1,252 2,765,702 131.70 9.05 - -
VSA 18.7 18.7 18.7 0 0 0 0.00% - - 263,604 12.55 4.87 - -
VSM 10.4 10.4 10.4 0 0 0 0.00% - - 31,720 1.51 5.02 - -
VTH 9.5 9.5 9.5 0 0 0 0.00% - - 47,500 2.26 - - -
VTJ 6.3 6.3 6.3 0 0 0 0.00% - - 71,820 3.42 28.98 - -
VTL 30 30 30 0 0 0 0.00% - - 151,800 7.23 11.24 - -
VXB 10 10 10 0 0 0 0.00% - - 40,490 1.93 17 - -
WSS 3 3 3 3 3 0 0.00% 100 300 150,900 7.19 - - -
X20 9.6 9.6 9.6 0 0 0 0.00% - - 165,600 7.89 6.63 - -
PGS 34.9 34.8 34 34.8 34 -100 -0.29% 2,636 90,176 1,739,958 82.86 15.90 - -
DGC 31.5 31.4 31.3 31.4 31.2 -100 -0.32% 29,925 936,430 3,385,012 161.19 4.10 - -
L14 41.4 41.2 41 41.9 40.5 -200 -0.48% 28,938 1,184,869 617,958 29.43 6.34 - -
DAD 16.7 16.6 16.1 16.6 16.1 -100 -0.60% 500 8,100 77,343 3.68 5.94 100 -
PLC 16.3 16.2 16.5 16.5 16.2 -100 -0.61% 6,210 100,662 1,308,921 62.33 8.23 - -
TAR 30.7 30.5 30.5 30.6 30.4 -200 -0.65% 60,600 1,850,580 1,067,500 50.83 - - -
ADC 14.5 14.4 14.4 14.4 14.4 -100 -0.69% 100 1,440 44,064 2.10 4.23 - -
SHE 13.6 13.5 13.6 13.6 13.4 -100 -0.74% 1,100 14,840 67,500 3.21 4.22 - -
CEO 12 11.9 11.9 12.1 11.9 -100 -0.83% 218,900 2,623,040 1,837,407 87.50 7.36 - -
HDA 11.7 11.6 11.7 11.8 11.6 -100 -0.85% 241,800 2,823,980 133,400 6.35 7.20 - -
TDT 11.5 11.4 11.6 11.7 11.3 -100 -0.87% 20,700 238,950 91,371 4.35 3.87 - -
DP3 67.6 67 68 68 67 -600 -0.89% 1,318 88,629 455,600 21.70 5.65 - -
BAX 38.2 37.8 37 38.9 37 -400 -1.05% 2,500 94,760 309,960 14.76 5.28 - -
TKU 9.5 9.4 9.4 9.4 9.4 -100 -1.05% 100 940 282,334 13.44 6.16 - -
CIA 17.5 17.3 17.5 17.5 17.3 -200 -1.14% 2,580 45,094 192,030 9.14 11.15 1,300 -
INN 34.8 34.4 34 34.5 34 -400 -1.15% 6,960 238,000 594,432 28.31 6.40 460 -
CVN 17.1 16.9 16.4 16.9 16 -200 -1.17% 3,800 61,850 139,425 6.64 4.68 - -
TXM 7.2 7.1 6.5 7.1 6.5 -100 -1.39% 800 5,500 49,700 2.37 - 500 -
DL1 33.8 33.3 33.3 33.3 33.3 -500 -1.48% 200 6,660 3,369,206 160.44 192.88 - -
HAD 29.7 29 29.1 29.1 29 -700 -2.36% 500 14,510 116,000 5.52 13.30 - -
DTD 12.5 12.2 12.5 12.6 12 -300 -2.40% 203,100 2,514,780 268,400 12.78 8.93 - -
WCS 165 161 165 165 161 -4,000 -2.42% 2,001 325,385 402,500 19.17 6.12 - -
CTP 3.7 3.6 3.6 3.7 3.5 -100 -2.70% 106,700 382,860 43,560 2.07 3.34 - -
IDJ 3.7 3.6 3.7 3.8 3.6 -100 -2.70% 85,900 317,830 117,360 5.59 2.38 - 71,800
AAV 10.7 10.4 10.7 10.7 10.1 -300 -2.80% 637,325 6,569,366 149,500 7.12 4.12 - -
TIG 3.5 3.4 3.4 3.5 3.4 -100 -2.86% 331,279 1,143,141 281,011 13.38 4.93 - -
SD6 3.4 3.3 3.3 3.3 3.3 -100 -2.94% 4,700 15,510 114,746 5.46 13.21 - -
PV2 3.2 3.1 3.1 3.1 3.1 -100 -3.13% 2,100 6,510 114,293 5.44 10.29 - -
IDV 30.5 29.5 33 33 29.5 -1,000 -3.28% 200 6,250 428,498 20.40 5.73 - -
MDC 8.4 8.1 8.2 8.2 8.1 -300 -3.57% 27,100 221,360 173,489 8.26 8.40 - -
THT 8.2 7.9 8.1 8.1 7.9 -300 -3.66% 16,019 129,214 194,096 9.24 2.52 - -
THB 10.6 10.2 10.6 10.6 10.2 -400 -3.77% 1,000 10,450 116,531 5.55 20.03 - -
SRA 14.3 13.7 12.9 14.5 12.9 -600 -4.20% 1,652,555 22,495,709 27,400 1.30 0.58 87,900 546,400
HLC 7 6.7 6.7 6.7 6.7 -300 -4.29% 2,470 16,563 170,282 8.11 2.65 - -
VTC 7 6.7 6.8 6.8 6.7 -300 -4.29% 400 2,700 30,345 1.45 8.49 - -
VAT 2.2 2.1 2.1 2.2 2.1 -100 -4.55% 600 1,280 9,544 0.45 - - -
DHT 33.7 32 32 33.3 32 -1,700 -5.04% 17,400 558,780 602,984 28.71 7.72 - -
KSQ 1.9 1.8 1.9 2 1.8 -100 -5.26% 6,740 12,539 54,000 2.57 11.59 - -
KDM 3.6 3.4 3.8 3.9 3.4 -200 -5.56% 200,000 736,980 24,140 1.15 8.62 - -
TCS 8.2 7.7 7.7 8.1 7.7 -500 -6.10% 4,422 35,356 206,720 9.84 3.83 - -
S55 23.9 22.3 22.3 22.3 22.3 -1,600 -6.69% 401,472 8,671,935 223,000 10.62 4.77 - -
ITQ 2.9 2.7 2.9 2.9 2.7 -200 -6.90% 80,900 226,530 64,377 3.07 11.95 - -
SFN 29 27 30 30 27 -2,000 -6.90% 26,600 795,000 77,332 3.68 17.69 - -
DST 1.4 1.3 1.3 1.4 1.3 -100 -7.14% 354,520 460,896 41,885 1.99 - - -
VIG 1.4 1.3 1.3 1.4 1.3 -100 -7.14% 168,223 219,100 44,373 2.11 - - -
LCS 2.7 2.5 2.6 2.6 2.5 -200 -7.41% 3,528,853 10,233,294 19,000 0.90 22.77 - -
SDA 2.7 2.5 2.5 2.5 2.5 -200 -7.41% 5,300 13,250 65,515 3.12 - - -
BPC 14.5 13.4 13.4 13.4 13.4 -1,100 -7.59% 200 2,680 50,920 2.42 11.11 - -
CTT 7.7 7.1 7.1 7.1 7.1 -600 -7.79% 100 710 33,351 1.59 5.12 - -
PGT 7.4 6.8 6.8 6.8 6.8 -600 -8.11% 500 3,400 60,232 2.87 21.39 500 -
LO5 3.6 3.3 3.3 3.3 3.3 -300 -8.33% 100 330 16,994 0.81 583.37 - -
SJC 2.3 2.1 2.1 2.1 2.1 -200 -8.70% 12,600 26,460 14,563 0.69 - 1,100 -
PCT 6.7 6.1 6.1 6.1 6.1 -600 -8.96% 5,000 30,500 140,300 6.68 10.53 5,000 -
TFC 5.5 5 5.7 5.7 5 -500 -9.09% 10,100 50,800 84,150 4.01 12.65 - -
VC6 9.5 8.6 8.6 8.6 8.6 -900 -9.47% 100 860 68,800 3.28 9.78 - -
DIH 18.8 17 19.7 19.7 17 -1,800 -9.57% 200 3,670 100,474 4.78 46.44 - -
API 24.8 22.4 23.9 23.9 22.4 -2,400 -9.68% 2,700 61,340 792,960 37.76 14.25 300 -
HBS 4.1 3.7 4 4 3.7 -400 -9.76% 4,300 16,160 122,100 5.81 39.41 500 -
ATS 25.6 23.1 23.1 23.1 23.1 -2,500 -9.77% 100 2,310 80,850 3.85 160.42 - -
L35 11 9.9 9.9 10 9.9 -1,100 -10.00% 1,500 14,860 32,325 1.54 27.82 - -
合計 187,816,212 8,943.63 153,560 1,823,724

※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)。