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

2019/07/23 15:00VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		106.71
-0.05/-0.05%
売買高 24,718,753 株
（前日比 +6.32%）
売買高（相対取引を含む） 28,435,612 株
（前日比 -8.01%）
値上がり銘柄数 89
値下がり銘柄数 79
変わらず銘柄数 198
総銘柄数 366
売買代金 379,121 百万VND
（前日比 +10.52%）
売買代金（相対取引を含む） 416,424 百万VND
（前日比 -1.33%）
HNX30 195.57 +0.57 +0.29%
LARGE 163.31 -0.21 -0.13%
MID/SMALL 152.46 +0.48 +0.32 %
VNX Allshare 1,345.31 +10.61 +0.8%
前日終値 106.76 (07/22) 
始値 106.76
高値 106.98
安値 106.44
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) 421,502 2,347,270 -1,925,768
金額 (百万VND) 6,886 39,308 -32,422
-0.52 -0.05 +0.48 +0.68 +0.22 -0.05
+0.27 +0.08 +0.35 -0.37 +0.82 - -
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（2019/07/23 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
SHB 6.8 6.8 6.8 6.9 6.7 0 0.00% 3,521,309 24,099,099 8,181,215 385.91 4.60 15,100 12,000
NVB 8.1 8.1 8 8.1 8 0 0.00% 2,745,418 20,213,944 3,295,109 155.43 61.63 - -
PVS 22.8 22.9 22.8 23.1 22.7 +100 +0.44% 2,697,344 61,626,509 10,945,428 516.29 9.04 201,400 1,130,300
ACB 31 30.8 31 31.1 30.7 -200 -0.65% 1,975,464 60,923,655 38,412,686 1,811.92 6.81 - -
CEO 10.9 10.5 10.9 11 10.5 -400 -3.67% 1,655,910 17,764,535 1,621,242 76.47 6.69 - 740,000
C69 19.9 21.8 20.1 21.8 19.9 +1,900 +9.55% 975,410 20,746,710 218,000 10.28 29.95 - 4,500
TNG 21.1 20.8 21.2 21.3 20.8 -300 -1.42% 906,262 19,025,886 1,293,094 61.00 5.17 30,000 4,000
HUT 2.5 2.4 2.5 2.5 2.4 -100 -4.00% 773,328 1,917,926 644,717 30.41 11.34 - -
TIG 3.2 3.4 3.2 3.5 3.2 +200 +6.25% 748,820 2,518,216 281,011 13.26 4.14 117,000 -
KLF 1.3 1.4 1.4 1.4 1.3 +100 +7.69% 672,100 939,592 231,494 10.92 17.13 - -
NDN 16.7 16.9 16.7 16.9 16.6 +200 +1.20% 644,800 10,814,144 810,058 38.21 9.10 - -
TTH 3.8 3.8 3.8 3.9 3.7 0 0.00% 618,910 2,287,717 113,620 5.36 1.97 - -
VCR 19.6 17.7 18.6 18.8 17.7 -1,900 -9.69% 612,148 10,878,533 623,748 29.42 - - -
SHS 9.7 9.6 9.7 9.7 9.5 -100 -1.03% 508,306 4,879,258 1,989,775 93.86 4.34 - 281,500
MPT 2.4 2.5 2.3 2.5 2.3 +100 +4.17% 508,200 1,221,910 38,880 1.83 1.37 - -
PVB 20 20.5 20 20.6 19 +500 +2.50% 499,750 10,103,105 442,800 20.89 - - 200
DGC 31.3 32.8 31.3 33.3 31.1 +1,500 +4.79% 405,982 13,158,593 4,066,306 191.81 3.98 22,400 -
BII 1 1.1 1 1.1 1 +100 +10.00% 367,100 371,710 63,448 2.99 61.11 - -
VCS 76.2 77.8 76.2 78.1 76 +1,600 +2.10% 325,129 25,052,610 12,199,040 575.43 10.35 - 6,900
PVC 7.5 7.7 7.6 7.8 7.5 +200 +2.67% 321,615 2,455,204 385,000 18.16 17.73 1,000 -
MBS 14.4 14.8 14.5 15 14.5 +400 +2.78% 290,000 4,299,220 1,807,327 85.25 10.67 - -
HDA 11.9 12 11.9 12.1 11.8 +100 +0.84% 288,500 3,446,290 138,000 6.51 7.32 - -
VCG 26.5 26.4 26.5 26.5 26.2 -100 -0.38% 275,041 7,266,014 11,661,162 550.05 21.84 - -
TVC 13.8 13.9 13.8 14 13.7 +100 +0.72% 251,400 3,497,070 556,231 26.24 27.57 - -
AMV 28.7 29.1 28.7 29.5 28.1 +400 +1.39% 240,400 6,887,370 789,068 37.22 3.22 100 -
PVX 1.1 1.2 1.1 1.2 1.1 +100 +9.09% 227,510 266,841 479,996 22.64 - - -
PVI 36 36.9 36.1 37 35.6 +900 +2.50% 215,500 7,796,315 8,527,921 402.26 13.52 - 5,000
HHP 12.8 13.1 13 13.2 12.7 +300 +2.34% 205,400 2,642,860 131,000 6.18 14.76 - -
ART 2.3 2.3 2.4 2.4 2.3 0 0.00% 196,520 447,808 222,922 10.52 2.63 - -
MST 2.7 2.6 2.7 2.7 2.6 -100 -3.70% 193,998 505,521 92,352 4.36 6.67 - -
VC3 22.8 22.6 22.8 22.8 22.4 -200 -0.88% 189,100 4,277,720 641,376 30.25 32.52 - -
DST 1.1 1 1 1.2 1 -100 -9.09% 188,350 204,825 32,219 1.52 - - -
HKB 0.7 0.7 0.7 0.7 0.6 0 0.00% 177,000 123,260 36,120 1.70 - - -
DTD 14.8 14.9 14.8 15.2 14.7 +100 +0.68% 156,330 2,350,236 327,800 15.46 3.15 - -
SRA 11.5 11.9 11.4 12.3 11.4 +400 +3.48% 137,110 1,636,959 214,200 10.10 0.47 - 7,800
BCC 8.4 8.5 8.8 8.8 8.4 +100 +1.19% 136,450 1,164,456 935,085 44.11 7.86 - -
LHC 62.9 62.9 62.7 62.9 62.5 0 0.00% 124,500 7,831,790 226,440 10.68 4.71 1,900 1,200
SPI 0.9 0.9 0.9 0.9 0.8 -100 -11.11% 114,200 91,920 13,452 0.63 153.25 - -
VTH 9.5 9.5 9.5 0 0 0 0.00% 113,000 971,800 47,500 2.24 - - -
VE9 1.7 1.6 1.6 1.7 1.6 -100 -5.88% 106,540 170,482 20,038 0.95 12 - -
DPS 0.5 0.5 0.6 0.6 0.5 0 0.00% 99,000 49,610 15,543 0.73 - - -
VMC 13.4 12.7 13.2 13.4 12.1 -700 -5.22% 91,954 1,210,033 254,000 11.98 3.17 - -
NTP 39.1 40.1 39.1 40.1 38.5 +1,000 +2.56% 89,840 3,534,158 3,578,536 168.80 9.62 - -
L14 55 55.5 54.5 56.8 54.3 +500 +0.91% 85,798 4,763,754 932,493 43.99 8.80 - -
MEC 1.9 1.8 1.8 1.8 1.8 -100 -5.26% 73,840 132,912 15,037 0.71 - 100 -
DDG 25.6 25.6 25.6 25.7 25.4 0 0.00% 73,600 1,883,530 307,200 14.49 19.03 - -
AAV 9.8 9.5 9.8 9.8 9.5 -300 -3.06% 72,404 699,418 302,812 14.28 4.61 - -
TAR 28.3 28.3 28.3 28.5 28.1 0 0.00% 69,300 1,961,030 990,500 46.72 27.99 - -
KVC 1.2 1.2 1.2 1.3 1.2 0 0.00% 69,100 82,930 59,400 2.80 4.45 - -
PGT 6.9 6.8 6.8 6.8 6.8 -100 -1.45% 64,000 435,200 60,232 2.84 10.52 - -
VGS 8 7.9 8 8 7.9 -100 -1.25% 57,050 456,380 332,682 15.69 8.42 - 56,800
BAX 71.3 76.8 71.5 77 71.5 +5,500 +7.71% 56,600 4,214,820 629,760 29.71 7.86 - -
DHT 36 37 36.6 37.3 34.1 +1,000 +2.78% 54,800 1,973,920 781,657 36.87 7.99 - -
SIC 9.9 10.6 9.9 10.6 9.2 +700 +7.07% 54,312 538,499 254,392 12.00 4.90 - -
HLD 14.8 14.5 14.6 14.8 14.5 -300 -2.03% 54,200 790,960 290,000 13.68 4.06 - -
GKM 15 15.1 15 15.1 14.8 +100 +0.67% 54,000 807,530 214,043 10.10 54 - -
D11 20.2 18.2 20.1 21.3 18.2 -2,000 -9.90% 52,300 981,710 119,246 5.62 9.05 - -
ONE 4.4 4.5 4.4 4.5 4 +100 +2.27% 49,000 198,120 35,729 1.69 5.73 - -
PVL 1.8 1.9 1.8 1.9 1.7 +100 +5.56% 44,100 78,940 95,000 4.48 4.17 - -
BVS 11.2 11.3 11.2 11.3 11.1 +100 +0.89% 41,740 466,394 816,072 38.49 7.79 4,000 22,900
NAG 5.5 5.7 5.4 5.7 5.4 +200 +3.64% 39,000 218,640 84,643 3.99 7.91 18,000 -
NBC 6.2 6.2 6.2 6.2 6.2 0 0.00% 37,600 233,120 229,395 10.82 3.28 - -
TTZ 7.4 7.9 7.4 7.9 7 +500 +6.76% 37,356 276,108 59,807 2.82 73.41 - 8,500
NSH 2.6 2.5 2.6 2.6 2.5 -100 -3.85% 36,800 92,400 51,734 2.44 - - -
VAT 1.9 2 2 2 1.9 +100 +5.26% 33,200 65,150 9,090 0.43 - - -
SPP 2.9 3 2.9 3 2.9 +100 +3.45% 30,700 89,060 75,360 3.55 3.72 - -
LAS 7.3 7.1 7.2 7.2 6.9 -200 -2.74% 30,400 215,360 801,280 37.80 12.81 - -
VKC 3.8 3.8 3.7 3.9 3.7 0 0.00% 28,900 111,990 73,260 3.46 5.67 - -
VHE 26.9 25.8 25 26.5 24.3 -1,100 -4.09% 28,600 707,960 227,040 10.71 - - -
PHN 23.1 24.1 24.1 24.1 24.1 +1,000 +4.33% 27,200 571,370 174,819 8.25 9.11 - -
PVG 7.4 7.4 7.4 7.5 7.3 0 0.00% 26,100 202,900 270,100 12.74 30.97 - -
ACM 0.5 0.5 0.5 0.5 0.4 0 0.00% 22,200 9,160 25,500 1.20 - - -
EVS 9 9.9 9 9.9 9 +900 +10.00% 21,900 203,630 594,004 28.02 38.04 - -
DS3 4 3.9 4.1 4.1 3.9 -100 -2.50% 21,400 84,720 41,612 1.96 7.76 - -
IDV 35.5 35.3 35.5 36.3 35.2 -200 -0.56% 21,210 760,486 589,653 27.81 5.67 500 -
TDT 11.3 11.1 11.3 11.4 11.1 -200 -1.77% 21,100 236,050 88,967 4.20 3.93 1,500 -
APS 2.5 2.7 2.6 2.7 2.5 +200 +8.00% 20,600 51,720 105,300 4.97 43.65 - -
INN 35.5 35.9 35.5 36.2 35.5 +400 +1.13% 20,400 727,940 646,200 30.48 6.53 - 7,500
NRC 24 24 24 24.1 23.9 0 0.00% 18,800 451,530 576,000 27.17 4.57 - -
HHG 1.6 1.5 1.5 1.5 1.5 -100 -6.25% 17,800 26,700 52,345 2.47 - - -
PGN 9.8 9.4 9.8 9.9 9.4 -400 -4.08% 17,800 172,510 31,020 1.46 - - -
ITQ 2.7 2.7 2.7 2.7 2.7 0 0.00% 16,400 44,280 64,377 3.04 11.12 - -
DC4 11.4 10.7 10.5 11.3 10.5 -700 -6.14% 16,200 174,460 117,700 5.55 11.08 - -
SHN 9 9 8.9 9 8.9 0 0.00% 16,200 145,680 1,166,464 55.02 60.54 - -
VC6 8.5 9.3 9.3 9.3 9.3 +800 +9.41% 15,700 121,050 74,400 3.51 8.75 - -
TDN 5.4 5.5 5.3 5.5 5.1 +100 +1.85% 15,117 78,994 161,915 7.64 2.77 - 15,000
IDJ 3.6 3.5 3.6 3.6 3.5 -100 -2.78% 15,000 52,600 114,100 5.38 2.32 - -
THT 7.2 6.9 7 7 6.7 -300 -4.17% 14,510 97,308 169,526 8.00 2.21 - 11,200
PV2 3.1 2.9 3.2 3.2 2.9 -200 -6.45% 13,900 43,880 106,920 5.04 9.97 - -
CTP 2.9 2.9 2.8 2.9 2.8 0 0.00% 13,570 38,246 35,090 1.66 2.62 - -
TVD 5.7 5.7 5.7 5.7 5.6 0 0.00% 12,700 71,570 256,288 12.09 3.97 - 9,000
CSC 16.9 16.8 16.6 17 16.5 -100 -0.59% 12,300 205,810 344,400 16.25 2.39 - -
VC7 7.7 7.8 7.7 7.8 7.7 +100 +1.30% 11,831 92,232 171,595 8.09 11.92 - -
S99 7.8 7.7 7.9 7.9 7.1 -100 -1.28% 11,650 83,315 314,088 14.82 5.59 - -
VIT 14.1 14.8 14.3 15 14.3 +700 +4.96% 11,302 165,689 288,595 13.61 5 2 -
TV4 16.4 17.2 16.6 17.3 16.5 +800 +4.88% 11,200 189,320 271,248 12.79 10.27 - -
CTT 8 8 8 8 8 0 0.00% 10,100 80,800 37,579 1.77 7.29 - -
PTI 16.1 16.3 16.1 16.3 16 +200 +1.24% 9,600 154,190 1,310,450 61.81 47.28 - -
TA9 8.2 8.4 8.4 8.5 8.2 +200 +2.44% 9,000 74,290 104,326 4.92 4.47 - -
NET 29.8 29.5 29.5 29.5 29.5 -300 -1.01% 7,700 227,150 660,752 31.17 11.42 - -
LDP 24.2 25 21.8 25 21.8 +800 +3.31% 7,400 162,120 195,748 9.23 - - 100
VNT 38 40 41 41.8 40 +2,000 +5.26% 7,400 307,100 475,744 22.44 47.87 - 2,100
CAP 35 35.2 35 35.2 35 +200 +0.57% 7,300 255,760 167,555 7.90 16.59 - -
MBG 7 6.6 7.5 7.7 6.6 -400 -5.71% 7,200 48,600 276,144 13.03 17.06 - -
IVS 9.9 10.5 10.5 10.5 10.5 +600 +6.06% 6,800 71,400 357,000 16.84 142.81 - -
NTH 30.1 30.6 30.7 31 30.6 +500 +1.66% 6,500 200,570 330,543 15.59 - - -
HOM 3.5 3.5 3.5 3.5 3.4 0 0.00% 6,200 21,690 242,300 11.43 10.82 - -
THB 9.3 9.5 9.4 9.5 9.4 +200 +2.15% 6,000 56,720 108,533 5.12 17.58 - -
ICG 8.3 8.5 8.3 9 8.3 +200 +2.41% 5,900 49,370 149,362 7.05 3.13 3,200 -
UNI 6.8 6.6 6.8 6.8 6.6 -200 -2.94% 5,842 38,757 101,086 4.77 211.38 - -
MCO 2.5 2.6 2.4 2.6 2.4 +100 +4.00% 5,800 14,010 10,670 0.50 347.31 - -
TTT 51 48.2 50 51 48.2 -2,800 -5.49% 5,710 286,740 220,284 10.39 4.62 1,100 3,700
MAC 6.5 6.5 6 6.5 5.9 0 0.00% 5,200 30,810 98,408 4.64 7.88 - -
VC2 15.5 15.5 15.3 15.5 15.3 0 0.00% 5,000 77,300 232,500 10.97 13.22 - -
NHA 8.1 8 8 8 7.9 -100 -1.23% 4,600 36,390 120,412 5.68 4.35 - -
SHE 14.8 14.7 14.8 14.8 14.7 -100 -0.68% 3,900 57,680 73,500 3.47 4.59 1,600 -
SLS 40.6 40.3 40.5 40.6 40.3 -300 -0.74% 3,900 157,570 394,615 18.61 6.99 - -
CVN 12 12 11.6 12 11.6 0 0.00% 3,700 43,120 99,000 4.67 3.29 - 400
CDN 17.8 18 18.1 18.4 17.5 +200 +1.12% 3,500 62,240 1,782,000 84.06 10.75 700 -
KST 17.1 17 17 17 17 -100 -0.58% 3,500 59,500 50,932 2.40 9.31 - -
CIA 17.6 17.4 17.5 17.5 17.4 -200 -1.14% 3,200 55,740 193,140 9.11 11.21 - 600
NDX 12.7 13 12.7 13 12.7 +300 +2.36% 3,200 40,730 73,938 3.49 5.63 - -
TC6 4.9 5 4.8 5 4.7 +100 +2.04% 3,121 14,850 162,481 7.66 6.56 - -
CTX 31.2 30.6 30.5 30.6 30.5 -600 -1.92% 3,100 94,650 806,426 38.04 44.48 - -
KDM 3.2 3.2 3.3 3.3 3.2 0 0.00% 3,100 9,930 22,720 1.07 7.66 - -
DNP 14.9 14.8 14.3 14.8 14.3 -100 -0.67% 2,600 38,430 1,479,996 69.81 28.91 - 2,000
VCM 26.4 24 26.9 27 24 -2,400 -9.09% 2,600 69,700 72,000 3.40 8.71 - 1,000
HVT 44 43.8 43.8 43.8 43.8 -200 -0.45% 2,500 109,500 481,277 22.70 5.74 - -
HMH 10.1 10.1 10.1 10.1 10.1 0 0.00% 2,400 24,240 130,375 6.15 10.88 - -
SD6 3.3 3.2 3.2 3.2 3.1 -100 -3.03% 2,400 7,670 111,269 5.25 12.82 - -
TTC 13 13.8 12.8 13.8 12.7 +800 +6.15% 2,400 30,610 81,979 3.87 4.34 - -
PDC 4.2 4.2 4.6 4.6 4.2 0 0.00% 2,300 10,080 63,000 2.97 - - -
HAD 23.2 22.5 23 23 22.5 -700 -3.02% 2,200 49,550 90,000 4.25 8.56 - 2,000
LCS 2.6 2.4 2.6 2.6 2.4 -200 -7.69% 2,200 5,680 18,240 0.86 21.92 - -
CMS 3.7 3.6 3.6 3.6 3.5 -100 -2.70% 2,100 7,550 61,920 2.92 65.54 - -
MCC 11.5 11.5 11.5 11.5 11.5 0 0.00% 2,100 24,150 57,340 2.70 12.18 - -
SEB 31 32 31 32 31 +1,000 +3.23% 2,100 65,400 1,023,999 48.30 11.10 - -
DBT 10.8 11 11 11 11 +200 +1.85% 2,050 22,546 135,459 6.39 6.11 - -
DHP 9.8 9.8 9.8 9.8 9.8 0 0.00% 2,000 19,600 93,024 4.39 5.67 - -
S55 23.6 23.8 23.8 23.8 23.8 +200 +0.85% 2,000 47,600 238,000 11.23 4.71 - -
TPP 9.9 10 10 10 10 +100 +1.01% 2,000 20,000 142,379 6.72 27.50 - -
VTC 7.2 7.2 7 7.2 6.6 0 0.00% 1,970 13,806 32,610 1.54 8.73 - 870
ARM 57 57.5 62.7 62.7 57.5 +500 +0.88% 1,950 121,745 149,083 7.03 23.42 - -
VE1 9.9 9.7 10.1 10.1 9.6 -200 -2.02% 1,900 18,500 57,533 2.71 - - 1,600
SDG 26 26 26 28.6 26 0 0.00% 1,600 42,900 176,800 8.34 4.88 - -
PTS 5.2 5.2 5.2 5.2 5.2 0 0.00% 1,500 7,800 28,954 1.37 4.88 - -
WCS 152.4 154.8 151.5 154.8 151 +2,400 +1.57% 1,500 227,790 387,000 18.25 5.66 100 -
CET 3.8 3.7 3.8 3.8 3.7 -100 -2.63% 1,300 4,840 22,385 1.06 3.27 - -
HAT 33.5 33.4 32.3 33.4 32 -100 -0.30% 1,300 42,050 104,308 4.92 3.52 - 100
LIG 4.7 4.8 4.7 4.8 4.7 +100 +2.13% 1,300 6,120 205,124 9.68 23.80 - -
VIG 1.4 1.3 1.4 1.4 1.3 -100 -7.14% 1,300 1,700 44,373 2.09 - - -
DP3 63.5 62 63.8 63.8 62 -1,500 -2.36% 1,270 80,450 533,200 25.15 6.02 - -
TFC 5.3 5.5 5.3 5.5 5.3 +200 +3.77% 1,200 6,560 92,565 4.37 9.76 - -
VSA 18 19 18.5 19 18.5 +1,000 +5.56% 1,200 22,700 267,833 12.63 7.04 - -
PGS 34.9 34.7 33 34.7 32.1 -200 -0.57% 1,100 36,060 1,734,958 81.84 17.30 - -
SFN 24.5 24.4 24.5 25.8 24.3 -100 -0.41% 1,100 27,130 69,885 3.30 14.94 - -
TV3 32.7 33.9 32.2 33.9 32 +1,200 +3.67% 1,100 35,450 280,559 13.23 16.79 - -
MIM 11.9 12.3 12.3 12.3 12.3 +400 +3.36% 1,000 12,300 41,941 1.98 116.94 - -
TMB 9.1 10 10 10 10 +900 +9.89% 1,000 10,000 100,000 4.72 5.28 - -
TMX 15.4 15.4 14.5 15.4 14.5 0 0.00% 1,000 14,590 92,400 4.36 8.41 - 100
MDC 8.3 9 7.5 9.1 7.5 +700 +8.43% 830 6,848 192,765 9.09 8.30 - -
DAE 16.2 16 16.2 16.2 16 -200 -1.23% 800 12,880 23,979 1.13 5.17 - -
PSD 13.5 13.5 12.2 14.7 12.2 0 0.00% 800 10,790 413,369 19.50 5.14 600 100
TKC 16.8 16.5 17.2 17.2 16.5 -300 -1.79% 800 13,520 177,082 8.35 17.91 - -
KSQ 2.2 2.1 2.1 2.2 2 -100 -4.55% 710 1,481 63,000 2.97 13.31 - -
INC 5.9 5.4 5.4 5.4 5.4 -500 -8.47% 700 3,780 10,800 0.51 6.36 - -
PLC 14.4 14.4 14.1 14.5 14.1 0 0.00% 700 10,100 1,163,485 54.88 7.27 200 -
SCL 4.1 4.5 4.5 4.5 4.5 +400 +9.76% 600 2,700 62,505 2.95 - 100 -
HBS 3.2 3 3 3 3 -200 -6.25% 500 1,500 99,000 4.67 30.76 - -
NAP 11.1 10 10 10 10 -1,100 -9.91% 500 5,000 215,172 10.15 20.30 - -
PMS 12.1 11.8 11.8 11.8 11.8 -300 -2.48% 500 5,900 84,981 4.01 6.89 - -
SD2 5.2 4.7 4.7 4.7 4.7 -500 -9.62% 499 2,345 67,791 3.20 91.79 - -
DXP 11.7 11.8 11.7 11.8 11.7 +100 +0.85% 400 4,690 306,647 14.46 8.87 100 -
VDL 24 21.6 21.7 21.7 21.6 -2,400 -10.00% 400 8,650 316,594 14.93 25.38 - -
VNC 36.9 36.5 36.5 36.5 36.4 -400 -1.08% 400 14,580 383,234 18.08 11.12 - -
HHC 115 108.1 108 108.1 108 -6,900 -6.00% 300 32,420 1,775,543 83.75 63.93 - -
VCC 10.5 10.4 10.4 10.4 10.4 -100 -0.95% 300 3,120 124,800 5.89 9.86 - -
POT 17.8 18.4 16.1 18.4 16.1 +600 +3.37% 225 3,853 357,512 16.86 10.75 - -
CKV 15.8 15.1 16.8 16.8 15.1 -700 -4.43% 200 3,190 60,581 2.86 12.44 - -
CTB 30.5 30.5 30.5 30.5 30.5 0 0.00% 200 6,100 262,300 12.37 9.27 - -
DID 5.8 5.3 5.3 5.3 5.3 -500 -8.62% 200 1,060 42,400 2.00 6.57 - -
FID 1.4 1.4 1.4 1.4 1.4 0 0.00% 200 280 32,956 1.55 - - -
GDW 19.5 20.3 18.9 20.3 18.9 +800 +4.10% 200 3,920 192,850 9.10 - - 100
HTP 6.5 7.1 7.1 7.1 7.1 +600 +9.23% 200 1,420 11,684 0.55 53.45 - -
KKC 9.7 9.1 9.1 9.1 9.1 -600 -6.19% 200 1,820 42,700 2.01 - - -
NBW 21.3 22.9 19.2 22.9 19.2 +1,600 +7.51% 200 4,210 249,610 11.77 18.23 - 100
QHD 18.1 16.8 19.9 19.9 16.8 -1,300 -7.18% 200 3,670 92,815 4.38 44.93 100 -
RCL 21.2 21.3 23.3 23.3 21.3 +100 +0.47% 200 4,460 161,014 7.60 14.48 - 100
S74 4.2 4.2 4.2 4.2 4.2 0 0.00% 200 840 27,216 1.28 - 200 -
SDT 4.5 4.5 4.5 4.5 4.5 0 0.00% 200 900 192,295 9.07 26.39 - -
SED 16.8 17.2 16.5 17.2 16.5 +400 +2.38% 200 3,370 172,000 8.11 6.80 100 -
TST 7.6 7.8 6.9 7.8 6.9 +200 +2.63% 200 1,470 37,440 1.77 5.12 100 100
VTV 7.7 8.4 7.8 8.4 7.8 +700 +9.09% 200 1,620 262,079 12.36 9.04 - -
HCC 15.2 15.4 15.4 15.4 15.4 +200 +1.32% 118 1,803 100,386 4.74 5.49 - -
BBS 6.9 7.5 7.5 7.5 7.5 +600 +8.70% 100 750 45,000 2.12 7.34 - -
CLH 13.1 14.4 14.4 14.4 14.4 +1,300 +9.92% 100 1,440 144,000 6.79 4.19 - -
DNM 9.9 9 9 9 9 -900 -9.09% 100 900 39,398 1.86 10.65 - 100
L18 9.2 8.4 8.4 8.4 8.4 -800 -8.70% 100 840 96,499 4.55 30.66 - -
L61 23.9 21.6 21.6 21.6 21.6 -2,300 -9.62% 100 2,160 163,646 7.72 31.17 - -
NBP 15.3 15.3 15.3 15.3 15.3 0 0.00% 100 1,530 196,842 9.29 5.49 100 -
NST 13.8 14.5 14.5 14.5 14.5 +700 +5.07% 100 1,450 162,429 7.66 11.35 100 -
OCH 9 8.7 8.7 8.7 8.7 -300 -3.33% 100 870 1,740,000 82.08 74.93 - -
SDA 2.8 2.9 2.9 2.9 2.9 +100 +3.57% 100 290 75,997 3.58 - - -
SJ1 18.5 18.3 18.3 18.3 18.3 -200 -1.08% 100 1,830 364,281 17.18 13.05 - -
SJE 25.5 26 26 26 26 +500 +1.96% 100 2,600 476,060 22.46 14.85 - -
SMN 9.3 8.6 8.6 8.6 8.6 -700 -7.53% 100 860 37,883 1.79 4.84 - -
VHL 28 29.5 29.5 29.5 29.5 +1,500 +5.36% 100 2,950 737,500 34.79 4.88 - -
VMS 8 8.8 8.8 8.8 8.8 +800 +10.00% 100 880 79,200 3.74 14.49 100 -
VSM 11.2 12.2 12.2 12.2 12.2 +1,000 +8.93% 100 1,220 37,210 1.76 5.33 - -
PMC 62.8 62.8 62.8 0 0 0 0.00% 95 5,871 586,086 27.65 8.09 - -
MAS 44.1 44.1 44.1 0 0 0 0.00% 83 3,635 188,205 8.88 12.37 - -
PJC 29.3 29.3 29.3 0 0 0 0.00% 75 2,003 171,744 8.10 10.11 - -
VIX 6.8 6.8 6.8 0 0 0 0.00% 50 330 686,559 32.38 3.41 - -
CMC 4 4 4 0 0 0 0.00% 25 103 18,244 0.86 - - -
TKU 7.8 7.8 7.8 0 0 0 0.00% 24 204 234,277 11.05 5.05 - -
VGP 22.6 22.6 22.6 0 0 0 0.00% 12 280 176,866 8.34 33.89 - -
ADC 15 15 15 0 0 0 0.00% - - 45,900 2.17 4.38 - -
ALT 16.1 16.1 16.1 0 0 0 0.00% - - 92,361 4.36 12.31 - -
AMC 18.8 18.8 18.8 0 0 0 0.00% - - 53,580 2.53 5.15 - -
AME 7 7 7 0 0 0 0.00% - - 176,400 8.32 6.72 - -
API 21.9 21.9 21.9 0 0 0 0.00% - - 775,260 36.57 12.59 - -
APP 5.8 5.8 5.8 0 0 0 0.00% - - 26,866 1.27 - - -
ATS 23.8 23.8 23.8 0 0 0 0.00% - - 83,300 3.93 - - -
BDB 9.9 9.9 9.9 0 0 0 0.00% - - 11,152 0.53 13.23 - -
BED 28 28 28 0 0 0 0.00% - - 84,000 3.96 2.99 - -
BKC 5.8 5.8 5.8 0 0 0 0.00% - - 68,079 3.21 - - -
BLF 1.8 1.8 1.8 0 0 0 0.00% - - 20,700 0.98 - - -
BPC 16 16 16 0 0 0 0.00% - - 60,800 2.87 13.19 - -
BSC 15.2 15.2 15.2 0 0 0 0.00% - - 47,891 2.26 45.77 - -
BST 50.1 50.1 50.1 0 0 0 0.00% - - 55,110 2.60 39.75 - -
BTS 4.4 4.4 4.4 0 0 0 0.00% - - 527,832 24.90 8.95 - -
BTW 21.1 21.1 21.1 0 0 0 0.00% - - 197,496 9.32 7.59 - -
BXH 18.5 18.5 18.5 0 0 0 0.00% - - 55,723 2.63 15.94 - -
C92 8.2 8.2 8.2 0 0 0 0.00% - - 43,566 2.05 - - -
CAG 117.6 117.6 117.6 0 0 0 0.00% - - 1,622,880 76.55 367.40 - -
CAN 37 37 37 0 0 0 0.00% - - 185,000 8.73 19.06 - -
CJC 21 21 21 0 0 0 0.00% - - 84,000 3.96 154.19 - -
CLM 13.1 13.1 13.1 0 0 0 0.00% - - 144,100 6.80 8.48 - -
CPC 27.9 27.9 27.9 0 0 0 0.00% - - 113,872 5.37 8.57 - -
CT6 4.1 4.1 4.1 0 0 0 0.00% - - 25,034 1.18 - - -
CTA 0.5 0.5 0.5 0 0 0 0.00% - - 4,771 0.23 - - -
CTC 3.8 3.8 3.8 0 0 0 0.00% - - 33,440 1.58 44.56 - -
CX8 9.5 9.5 9.5 0 0 0 0.00% - - 20,980 0.99 16.16 - -
DAD 17 17 17 0 0 0 0.00% - - 79,206 3.74 6.01 - -
DC2 5 5 5 0 0 0 0.00% - - 12,600 0.59 - - -
DIH 19.8 19.8 19.8 0 0 0 0.00% - - 117,023 5.52 94.72 - -
DL1 29.4 29.4 29.4 0 0 0 0.00% - - 2,974,614 140.31 167.77 - -
DNC 28 28 28 0 0 0 0.00% - - 115,089 5.43 7.05 - -
DNY 3.5 3.5 3.5 0 0 0 0.00% - - 94,498 4.46 - - -
DPC 29.7 29.7 29.7 0 0 0 0.00% - - 66,447 3.13 19.42 - -
DZM 3 3 3 0 0 0 0.00% - - 16,188 0.76 - - -
EBS 8.4 8.4 8.4 0 0 0 0.00% - - 83,711 3.95 6.83 - -
ECI 13.8 13.8 13.8 0 0 0 0.00% - - 24,288 1.15 7.24 - -
EID 13 13 13 0 0 0 0.00% - - 195,000 9.20 4.71 - -
FDT 36.1 36.1 36.1 0 0 0 0.00% - - 110,267 5.20 12.49 - -
GLT 35.4 35.4 35.4 0 0 0 0.00% - - 287,848 13.58 15.18 - -
GMX 22 22 22 0 0 0 0.00% - - 116,918 5.51 5.57 - -
HBE 7.5 7.5 7.5 0 0 0 0.00% - - 16,733 0.79 10.86 - -
HCT 29 29 29 0 0 0 0.00% - - 58,475 2.76 26.03 - -
HEV 13.2 13.2 13.2 0 0 0 0.00% - - 13,200 0.62 6.92 - -
HGM 39.3 39.3 39.3 0 0 0 0.00% - - 468,484 22.10 19.18 - -
HJS 24.9 24.9 24.9 0 0 0 0.00% - - 522,898 24.66 11.07 - -
HKT 3.3 3.3 3.3 0 0 0 0.00% - - 20,246 0.95 - - -
HLC 7.8 7.8 7.8 0 0 0 0.00% - - 198,239 9.35 2.96 - -
HLY 46 46 46 0 0 0 0.00% - - 45,996 2.17 - - -
HNM 5 5 5 0 0 0 0.00% - - 100,000 4.72 80.97 - -
HPM 11.9 11.9 11.9 0 0 0 0.00% - - 45,220 2.13 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 15.05 8.01 - -
HVA 1.5 1.5 1.5 0 0 0 0.00% - - 8,475 0.40 - - -
KHS 11.5 11.5 11.5 0 0 0 0.00% - - 123,050 5.80 4.34 - -
KMT 8.2 8.2 8.2 0 0 0 0.00% - - 80,742 3.81 12.17 - -
KSD 5.8 5.8 5.8 0 0 0 0.00% - - 69,600 3.28 12.19 - -
KSK 0.2 0.2 0.2 0 0 0 0.00% - - 4,778 0.23 - - -
KTS 19.9 19.9 19.9 0 0 0 0.00% - - 100,893 4.76 9.97 - -
KTT 4.5 4.5 4.5 0 0 0 0.00% - - 13,298 0.63 50.64 - -
L35 9.7 9.7 9.7 0 0 0 0.00% - - 31,672 1.49 24.53 - -
L43 3 3 3 0 0 0 0.00% - - 10,500 0.50 - - -
L62 7.2 7.2 7.2 0 0 0 0.00% - - 59,747 2.82 46.44 - -
LBE 27.4 27.4 27.4 0 0 0 0.00% - - 30,028 1.42 17.88 - -
LCD 7.5 7.5 7.5 0 0 0 0.00% - - 11,250 0.53 6.80 - -
LM7 6.9 6.9 6.9 0 0 0 0.00% - - 34,500 1.63 170.86 - -
LO5 2.3 2.3 2.3 0 0 0 0.00% - - 11,845 0.56 372.71 - -
LUT 2.6 2.6 2.6 0 0 0 0.00% - - 38,896 1.83 39.75 - -
MCF 10.4 10.4 10.4 0 0 0 0.00% - - 112,090 5.29 10.73 - -
MEL 8.7 8.7 8.7 0 0 0 0.00% - - 130,500 6.16 12.79 - -
MHL 4.7 4.7 4.7 0 0 0 0.00% - - 24,857 1.17 - - -
MKV 12 12 12 0 0 0 0.00% - - 60,000 2.83 157.05 - -
MSC 17.5 17.5 17.5 0 0 0 0.00% - - 393,750 18.57 - - -
NDF 1.4 1.4 1.4 0 0 0 0.00% - - 10,995 0.52 - - -
NFC 5.5 5.5 5.5 0 0 0 0.00% - - 86,522 4.08 4.48 - -
NGC 5.6 5.6 5.6 0 0 0 0.00% - - 12,879 0.61 3.54 - -
NHC 34.4 34.4 34.4 0 0 0 0.00% - - 104,629 4.94 9.68 - -
NHP 0.5 0.5 0.5 0 0 0 0.00% - - 13,788 0.65 - - -
PBP 11.2 11.2 11.2 0 0 0 0.00% - - 51,195 2.41 6.25 - -
PCE 9.1 9.1 9.1 0 0 0 0.00% - - 91,000 4.29 6.28 - -
PCG 12.2 12.2 12.2 0 0 0 0.00% - - 230,214 10.86 - - -
PCT 5.4 5.4 5.4 0 0 0 0.00% - - 124,200 5.86 8.49 - -
PDB 9.8 9.8 9.8 0 0 0 0.00% - - 87,318 4.12 5.59 - -
PEN 6.7 6.7 6.7 0 0 0 0.00% - - 33,500 1.58 3.89 - -
PHP 9.8 9.8 9.8 0 0 0 0.00% - - 3,204,208 151.14 8.15 - -
PIC 10.3 10.3 10.3 0 0 0 0.00% - - 312,204 14.73 28.46 - -
PMB 5.6 5.6 5.6 0 0 0 0.00% - - 67,200 3.17 4.50 - -
PMP 13.5 13.5 13.5 0 0 0 0.00% - - 56,700 2.67 12.50 - -
PPE 10.5 10.5 10.5 0 0 0 0.00% - - 21,000 0.99 7.82 - -
PPP 14.4 14.4 14.4 0 0 0 0.00% - - 126,720 5.98 18.97 - -
PPS 6.7 6.7 6.7 0 0 0 0.00% - - 100,500 4.74 6.59 - -
PPY 13 13 13 0 0 0 0.00% - - 107,120 5.05 5.15 - -
PRC 10.5 10.5 10.5 0 0 0 0.00% - - 12,600 0.59 9.08 - -
PSC 16.5 16.5 16.5 0 0 0 0.00% - - 118,800 5.60 7.88 - -
PSE 6.5 6.5 6.5 0 0 0 0.00% - - 81,250 3.83 9.67 - -
PSI 3 3 3 0 0 0 0.00% - - 179,524 8.47 32.31 - -
PSW 5.6 5.6 5.6 0 0 0 0.00% - - 95,200 4.49 9.93 - -
PTD 18 18 18 0 0 0 0.00% - - 57,600 2.72 4.74 - -
PVE 2.3 2.3 2.3 0 0 0 0.00% - - 57,500 2.71 23.69 - -
QNC 3.3 3.3 3.3 0 0 0 0.00% - - 122,473 5.78 2.68 - -
QST 13.4 13.4 13.4 0 0 0 0.00% - - 21,708 1.02 5.95 - -
QTC 19.8 19.8 19.8 0 0 0 0.00% - - 53,460 2.52 6.15 - -
SAF 54 54 54 0 0 0 0.00% - - 427,580 20.17 10.40 - -
SCJ 5 5 0 0 0 0 0.00% - - 189,195 8.92 9.93 - -
SD4 5.7 5.7 5.7 0 0 0 0.00% - - 58,710 2.77 3.96 - -
SD5 6 6 6 0 0 0 0.00% - - 155,999 7.36 9.44 - -
SD9 6.6 6.6 6.6 0 0 0 0.00% - - 225,944 10.66 7.83 - -
SDC 16.5 16.5 16.5 0 0 0 0.00% - - 43,059 2.03 15.28 - -
SDN 28.8 28.8 28.8 0 0 0 0.00% - - 43,725 2.06 6.12 - -
SDU 8.1 8.1 8.1 0 0 0 0.00% - - 162,000 7.64 174.01 - -
SGC 129 129 129 0 0 0 0.00% - - 922,038 43.49 35.14 - -
SGD 11.7 11.7 11.7 0 0 0 0.00% - - 47,303 2.23 10.76 - -
SGH 59.5 59.5 59.5 0 0 0 0.00% - - 735,664 34.70 39.87 - -
SGO 0.8 0.8 0.8 0 0 0 0.00% - - 16,000 0.75 - - -
SJC 2 2 2 0 0 0 0.00% - - 13,870 0.65 - - -
SMT 34.2 34.2 34.2 0 0 0 0.00% - - 186,986 8.82 63.74 - -
SSM 6.1 6.1 6.1 0 0 0 0.00% - - 30,180 1.42 81.74 - -
STC 17 17 17 0 0 0 0.00% - - 96,314 4.54 5.97 - -
STP 6.2 6.2 6.2 0 0 0 0.00% - - 49,737 2.35 12 - -
SVN 1.4 1.4 1.4 0 0 0 0.00% - - 29,400 1.39 - - -
TBX 9 9 9 0 0 0 0.00% - - 13,593 0.64 28.18 - -
TCS 7.2 7.2 7.2 0 0 0 0.00% - - 193,297 9.12 2.69 - -
TET 30.2 30.2 30.2 0 0 0 0.00% - - 172,229 8.12 12.36 - -
THS 9 9 9 0 0 0 0.00% - - 24,300 1.15 3.37 - -
TJC 6.5 6.5 6.5 0 0 0 0.00% - - 55,900 2.64 - - -
TMC 13.7 13.7 13.7 0 0 0 0.00% - - 169,880 8.01 7.79 - -
TPH 10.6 10.6 10.6 0 0 0 0.00% - - 20,109 0.95 14.16 - -
TSB 6.8 6.8 6.8 0 0 0 0.00% - - 45,869 2.16 21.54 - -
TTL 7.2 7.2 7.2 0 0 0 0.00% - - 301,347 14.21 28.14 - -
TXM 5 5 5 0 0 0 0.00% - - 35,000 1.65 - - -
V12 13.4 13.4 13.4 0 0 0 0.00% - - 77,961 3.68 12.32 - -
V21 15.1 15.1 15.1 0 0 0 0.00% - - 181,197 8.55 - - -
VBC 17.9 17.9 17.9 0 0 0 0.00% - - 134,249 6.33 - - -
VC1 14.9 14.9 14.9 0 0 0 0.00% - - 178,800 8.43 10.95 - -
VC9 13.8 13.8 13.8 0 0 0 0.00% - - 161,394 7.61 28.72 - -
VE2 10 10 10 0 0 0 0.00% - - 20,981 0.99 18.92 - -
VE3 6.9 6.9 6.9 0 0 0 0.00% - - 9,106 0.43 - - -
VE4 8.6 8.6 8.6 0 0 0 0.00% - - 8,841 0.42 17.01 - -
VE8 9.1 9.1 9.1 0 0 0 0.00% - - 16,380 0.77 - - -
VIE 10 10 10 0 0 0 0.00% - - 15,612 0.74 46.27 - -
VLA 13.9 13.9 13.9 0 0 0 0.00% - - 15,012 0.71 - - -
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.31 - - -
VNF 21.3 21.3 21.3 0 0 0 0.00% - - 178,425 8.42 5.21 - -
VNR 21.8 21.8 21.8 0 0 0 0.00% - - 2,857,455 134.79 9.82 - -
VTJ 4.5 4.5 4.5 0 0 0 0.00% - - 51,300 2.42 20.70 - -
VTL 30 30 30 0 0 0 0.00% - - 151,800 7.16 14.75 - -
VTS 15.2 15.2 15.2 0 0 0 0.00% - - 30,400 1.43 - - -
VXB 9.9 9.9 9.9 0 0 0 0.00% - - 40,085 1.89 16.83 - -
WSS 2.7 2.7 2.7 0 0 0 0.00% - - 135,810 6.41 - - -
X20 9.4 9.4 9.4 0 0 0 0.00% - - 162,150 7.65 6.27 - -
合計 189,764,214 8,951.14 421,502 2,339,470

※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