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

2024/04/24 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
HNX インデックス 227.87
+5.24/+2.35%
売買高 80,781,811 株
（前日比 +18.23%）
売買高（相対取引を含む） 84,654,911 株
（前日比 +14.22%）
値上がり銘柄数 147
値下がり銘柄数 41
変わらず銘柄数 134
総銘柄数 322
売買代金 1,527,085 百万VND
（前日比 +20.09%）
売買代金（相対取引を含む） 1,608,517 百万VND
（前日比 +15.32%）
HNX30 489.22 +17.67 +3.75%
LARGE 229.60 +5.72 +2.56%
MID/SMALL 790.59 +11.13 +1.43%
VNX Allshare 1,973.03 +57.47 +3.00%
前日終値 222.63 (04/23) 
始値 219.55
高値 228.04
安値 219.55
年初来高値 245.90 (04/02) 
年初来安値 220.80 (04/19) 
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
+0.68 +1.84 +0.65 +2.70 +2.31 -1.27
+1.92 +0.81 +2.78 +0.66 +1.28 - -
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（2024/04/24 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
AAV 3.9 4.2 4 4.2 3.9 +300 +7.69% 2,512,300 - 289,748 17.56 - 0 129,900
ADC 18 0 0 0 0 0 0.00% - - 71,603 4.34 - 0 0
ALT 20 18 19 21 18 -2,000 -10.00% 800 - 103,261 6.26 14.71 0 0
AMC 17.5 18.9 18.9 18.9 18.9 +1,400 +8.00% 100 - 53,865 3.26 9.97 0 0
AME 6.9 7.4 7.4 7.4 7.4 +500 +7.25% 100 - 482,480 29.24 22.77 0 0
AMV 3.1 3.3 3.2 3.3 3.1 +200 +6.45% 721,200 - 432,649 26.22 31.43 0 0
API 3.9 4.1 3.9 4.1 3.9 +200 +5.13% 229,600 - 344,744 20.89 - 0 100
APS 5.4 5.6 5.5 5.6 5.4 +200 +3.70% 510,100 - 464,800 28.17 - 500 0
ARM 29.3 0 0 0 0 0 0.00% - - 91,161 5.52 - 0 0
ATS 10.6 11 11 11 11 +400 +3.77% 100 - 38,500 2.33 166.67 0 0
BAB 12.1 12.2 12.1 12.2 12 +100 +0.83% 3,900 - 10,167,805 616.23 11.83 0 0
BAX 38.5 39 39 39 39 +500 +1.30% 600 - 319,800 19.38 12.94 0 0
BBS 11 0 0 0 0 0 0.00% - - 66,000 4.00 - 0 0
BCC 8 8.1 7.9 8.1 7.9 +100 +1.25% 106,400 - 997,999 60.48 - 100 3,800
BCF 29.3 30.2 29.3 30.2 29.3 +900 +3.07% 39,800 - 974,952 59.09 15.16 0 0
BDB 13 11.8 11.8 11.8 11.8 -1,200 -9.23% 100 - 13,292 0.81 14.10 0 0
BED 33 0 0 0 0 0 0.00% - - 99,000 6.00 - 0 0
BKC 6.9 0 0 0 0 0 0.00% - - 80,990 4.91 - 0 0
BNA 9.8 10 9.9 10 9.8 +200 +2.04% 46,400 - 249,999 15.15 5.46 0 0
BPC 9.3 9.3 9.3 9.3 9.3 0 0.00% 100 - 35,340 2.14 31.31 0 0
BSC 12 0 0 0 0 0 0.00% - - 37,809 2.29 - 0 0
BST 15.8 14.4 15 15 14.4 -1,400 -8.86% 600 - 15,840 0.96 8.67 0 0
BTS 5.4 5.4 5.4 5.4 5 0 0.00% 7,600 - 667,223 40.44 - 0 0
BTW 36.3 0 0 0 0 0 0.00% - - 339,768 20.59 - 0 0
BVS 34.5 36.3 34.6 36.7 34.6 +1,800 +5.22% 875,900 - 2,620,865 158.84 17.69 22,300 73,700
BXH 25.9 0 0 0 0 0 0.00% - - 78,012 4.73 - 0 0
C69 6.4 6.5 6.4 6.5 6.3 +100 +1.56% 282,300 - 401,700 24.35 41.94 9,300 2,600
CAG 10.3 11.3 11 11.3 9.3 +1,000 +9.71% 245,800 - 155,940 9.45 63.13 0 0
CAN 50.1 50 50 50 50 -100 -0.20% 100 - 250,000 15.15 20.71 0 0
CAP 62.5 63 63 63.1 62.5 +500 +0.80% 18,700 - 633,334 38.38 5.95 0 0
CCR 12.4 12.4 12.4 12.4 12.4 0 0.00% 200 - 303,225 18.38 21.79 0 0
CDN 26.5 26.5 26.5 26.5 26.5 0 0.00% 10,300 - 2,623,500 159.00 9.53 0 0
CEO 17.4 18.7 17.5 19 17.5 +1,300 +7.47% 11,689,700 - 9,624,493 583.30 37.78 656,500 586,500
CET 6.5 7.1 7.1 7.1 7.1 +600 +9.23% 2,700 - 42,955 2.60 394.44 2,000 0
CIA 10 10.2 10.5 10.5 9.5 +200 +2.00% 3,400 - 190,345 11.54 34.23 0 0
CJC 25.8 0 0 0 0 0 0.00% - - 206,400 12.51 - 0 0
CKV 16 0 0 0 0 0 0.00% - - 64,192 3.89 - 0 0
CLH 24 23.7 24 24.5 23.5 -300 -1.25% 48,200 - 284,400 17.24 6.04 0 900
CLM 77.9 77.2 77.5 77.5 75 -700 -0.90% 4,600 - 849,200 51.47 4.74 0 0
CMC 6.1 6.4 6.4 6.4 6.4 +300 +4.92% 100 - 29,191 1.77 41.83 0 0
CMS 13.2 13.6 13.6 13.6 13.4 +400 +3.03% 65,400 - 346,154 20.98 172.15 0 0
CPC 17.7 0 0 0 0 0 0.00% - - 72,242 4.38 - 0 0
CSC 27.7 28.5 27.8 28.6 27.8 +800 +2.89% 34,600 - 888,479 53.85 17.48 0 0
CTB 24 0 0 0 0 0 0.00% - - 328,320 19.90 - 0 0
CTC 1.3 0 0 0 0 0 0.00% - - 20,540 1.24 - 0 0
CTP 4.5 4.6 4.6 4.6 4.1 +100 +2.22% 95,000 - 55,660 3.37 511.11 0 0
CTT 17 0 0 0 0 0 0.00% - - 79,855 4.84 - 0 0
CVN 2.9 2.9 2.8 2.9 2.7 0 0.00% 164,700 - 86,130 5.22 9.83 0 0
CX8 7.4 0 0 0 0 0 0.00% - - 19,774 1.20 - 0 0
D11 11.3 11.6 11.3 11.6 11.3 +300 +2.65% 400 - 85,122 5.16 21.09 0 0
DAD 17.9 0 0 0 0 0 0.00% - - 83,400 5.05 - 0 0
DAE 14.5 0 0 0 0 0 0.00% - - 27,922 1.69 - 0 0
DC2 7.5 8.1 7.3 8.1 7.2 +600 +8.00% 9,600 - 61,206 3.71 60.00 0 0
DDG 3.4 3.4 3.4 3.6 3.4 0 0.00% 493,800 - 203,456 12.33 - 29,600 100
DHP 11.1 0 0 0 0 0 0.00% - - 105,363 6.39 - 0 0
DHT 27.3 28.7 27.4 29 27.3 +1,400 +5.13% 290,300 - 2,122,042 128.61 17.06 0 200
DIH 21.8 21.8 20.8 22 20.8 0 0.00% 12,000 - 128,844 7.81 9.15 0 0
DL1 3.9 3.8 3.9 3.9 3.6 -100 -2.56% 495,800 - 403,697 24.47 9.57 0 0
DNC 50.6 0 0 0 0 0 0.00% - - 324,966 19.69 - 0 0
DNP 19.7 20 19.7 20 19.7 +300 +1.52% 2,600 - 2,378,022 144.12 58.82 0 0
DP3 67.1 67.4 65.8 67.9 65.8 +300 +0.45% 2,600 - 1,449,095 87.82 11.57 0 0
DPC 8 7.4 7.4 8 7.4 -600 -7.50% 900 - 16,556 1.00 - 0 0
DS3 4.9 4.9 4.7 4.9 4.7 0 0.00% 2,100 - 52,282 3.17 18.49 0 0
DST 3.5 3.6 3.5 3.6 3.5 +100 +2.86% 20,300 - 115,988 7.03 0.02 0 0
DTC 4 4.1 4.1 4.1 3.9 +100 +2.50% 900 - 41,000 2.48 - 0 0
DTD 24.6 25.5 24.9 25.7 24.8 +900 +3.66% 466,000 - 1,258,283 76.26 5.12 33,900 6,900
DTG 41.9 40.6 40.1 41.5 40.1 -1,300 -3.10% 2,900 - 256,427 15.54 9.62 0 0
DTK 10.7 10.7 10.7 10.7 10.7 0 0.00% 1,000 - 7,305,612 442.76 13.51 0 0
DVG 2.5 2.6 2.5 2.7 2.5 +100 +4.00% 232,900 - 72,800 4.41 37.68 0 0
DVM 11.8 11.7 11.9 12 11.7 -100 -0.85% 368,500 - 417,105 25.28 9.66 0 0
DXP 12.2 12.4 12.2 12.5 12.2 +200 +1.64% 217,300 - 742,886 45.02 10.54 0 0
EBS 11.4 0 0 0 0 0 0.00% - - 113,608 6.89 - 0 0
ECI 24.5 0 0 0 0 0 0.00% - - 43,120 2.61 - 0 0
EID 23.3 23.9 23 24.6 23 +600 +2.58% 5,800 - 358,500 21.73 5.55 0 0
EVS 7.1 7.4 7.2 7.4 7.1 +300 +4.23% 167,700 - 1,219,525 73.91 36.63 20,100 0
FID 2.1 2.3 2.1 2.3 2.1 +200 +9.52% 284,900 - 56,847 3.45 766.67 0 0
GDW 25.5 24.5 24.5 24.5 24.5 -1,000 -3.92% 100 - 232,750 14.11 6.47 0 0
GIC 15.3 15 14.5 15 14.2 -300 -1.96% 600 - 181,800 11.02 10.93 0 100
GKM 28.4 29 27.7 29 25.6 +600 +2.11% 745,200 - 911,593 55.25 19.42 30,300 41,000
GLT 17.4 0 0 0 0 0 0.00% - - 162,706 9.86 - 0 0
GMA 48.8 0 0 0 0 0 0.00% - - 976,000 59.15 - 0 0
GMX 19.2 19.2 19.2 19.2 19.2 0 0.00% 500 - 173,461 10.51 9.41 0 0
HAD 16.2 16.2 16.2 16.2 16.2 0 0.00% 100 - 64,800 3.93 15.67 0 0
HAT 49.4 48.5 48.5 48.5 48.5 -900 -1.82% 200 - 151,466 9.18 7.84 200 0
HBS 7.9 8 8 8 7.8 +100 +1.27% 28,200 - 264,000 16.00 14.87 0 0
HCC 10.8 10.9 10.8 10.9 10.8 +100 +0.93% 1,800 - 71,052 4.31 7.78 0 0
HCT 9.5 9.8 9.8 9.8 9.8 +300 +3.16% 100 - 19,761 1.20 - 0 0
HDA 4.3 4.2 4.2 4.3 4.2 -100 -2.33% 64,700 - 115,920 7.03 - 0 0
HEV 30 0 0 0 0 0 0.00% - - 30,000 1.82 - 0 0
HGM 49.9 0 0 0 0 0 0.00% - - 594,844 36.05 - 0 0
HHC 69.9 76.7 76.7 76.7 71.2 +6,800 +9.73% 300 - 1,259,798 76.35 25.41 0 0
HJS 31.7 32.3 34 34 32.3 +600 +1.89% 200 - 678,297 41.11 12.62 0 0
HKT 3.2 3.5 3.5 3.5 3.5 +300 +9.38% 200 - 21,473 1.30 46.67 0 0
HLC 12.9 13 12.9 13.1 12.9 +100 +0.78% 2,100 - 330,398 20.02 3.33 0 0
HLD 26.5 27.3 25.4 27.5 25.3 +800 +3.02% 26,100 - 546,000 33.09 165.45 100 0
HMH 14.4 0 0 0 0 0 0.00% - - 185,006 11.21 - 0 0
HMR 14.8 16.2 14.6 16.2 14.6 +1,400 +9.46% 48,600 - 90,922 5.51 13.85 0 0
HOM 3.9 3.9 3.9 3.9 3.8 0 0.00% 12,400 - 280,791 17.02 - 0 0
HTC 20.9 0 0 0 0 0 0.00% - - 344,850 20.90 - 0 0
HTP 13.6 13.8 13.6 14.3 12.7 +200 +1.47% 961,800 - 1,266,909 76.78 - 0 0
HUT 16.8 17.2 15.4 17.2 15.3 +400 +2.38% 2,698,200 - 15,351,206 930.38 189.01 75,600 136,000
HVT 61 64 63.9 64.5 56.7 +3,000 +4.92% 1,000 - 703,236 42.62 11.55 400 0
ICG 7.3 7.4 7.2 7.4 7.2 +100 +1.37% 7,800 - 130,033 7.88 - 0 0
IDC 52.9 54.4 52.6 54.8 52.6 +1,500 +2.84% 1,652,200 - 17,951,996 1,088.00 12.88 77,200 426,700
IDJ 4.6 4.7 4.6 4.8 4.6 +100 +2.17% 565,500 - 815,404 49.42 7.45 6,000 0
IDV 36.9 37 36.8 37.1 36.8 +100 +0.27% 8,500 - 1,153,715 69.92 6.53 1,600 0
INC 21.7 0 0 0 0 0 0.00% - - 43,400 2.63 - 0 0
INN 49.2 53.9 49.2 53.9 49.2 +4,700 +9.55% 400 - 967,936 58.66 10.26 0 0
IPA 13.2 14.5 13.2 14.5 13.2 +1,300 +9.85% 652,300 - 3,100,619 187.92 10.38 0 41,100
ITQ 2.9 3 2.8 3 2.8 +100 +3.45% 63,700 - 95,530 5.79 50.00 0 0
IVS 11.2 11.7 11.3 11.7 11.3 +500 +4.46% 122,200 - 811,395 49.18 30.00 49,100 2,400
KDM 19.5 19.3 19.4 19.4 19.3 -200 -1.03% 1,600 - 137,030 8.30 84.65 0 0
KHS 10.6 11.6 11.6 11.6 11.6 +1,000 +9.43% 5,100 - 140,255 8.50 - 0 0
KKC 7.2 6.7 7.8 7.8 6.7 -500 -6.94% 200 - 34,839 2.11 104.69 0 0
KMT 10.6 0 0 0 0 0 0.00% - - 104,374 6.33 - 0 0
KSD 3.3 3.3 3.3 3.4 3.3 0 0.00% 3,500 - 39,600 2.40 253.85 0 0
KSF 40.8 40.9 40.8 41 40.7 +100 +0.25% 23,300 - 12,270,000 743.64 88.34 0 0
KSQ 2.5 2.7 2.6 2.7 2.6 +200 +8.00% 335,900 - 81,000 4.91 10.19 0 0
KST 12.8 0 0 0 0 0 0.00% - - 76,698 4.65 - 0 0
KSV 27.8 28.4 27.8 28.4 27.8 +600 +2.16% 400 - 5,680,000 344.24 42.26 0 0
KTS 40.6 42.8 42 42.9 41.5 +2,200 +5.42% 9,200 - 216,996 13.15 5.68 0 0
KTT 4.2 4.2 4.4 4.4 3.8 0 0.00% 14,500 - 12,411 0.75 - 0 0
L14 36.9 38.5 37.1 39 37.1 +1,600 +4.34% 176,500 - 1,188,084 72.01 49.04 30,600 0
L18 37.2 37.6 37.3 38.1 36.9 +400 +1.08% 86,200 - 1,433,181 86.86 34.06 0 0
L40 19 20 20 20 20 +1,000 +5.26% 500 - 71,540 4.34 64.31 0 0
L43 2.6 2.4 2.4 2.4 2.4 -200 -7.69% 200 - 8,400 0.51 - 0 0
L61 3.2 3.3 2.9 3.3 2.9 +100 +3.13% 4,400 - 25,001 1.52 - 0 0
L62 1.9 2 2 2 2 +100 +5.26% 600 - 16,596 1.01 - 0 0
LAS 18.7 19.3 18.8 19.4 18.8 +600 +3.21% 872,700 - 2,178,129 132.01 16.29 17,100 18,900
LBE 26 26.1 24 26.1 23.5 +100 +0.38% 45,300 - 52,198 3.16 35.85 0 0
LCD 24.1 0 0 0 0 0 0.00% - - 36,149 2.19 - 0 0
LDP 22.9 22.8 22 22.8 22 -100 -0.44% 2,800 - 289,631 17.55 - 0 0
LHC 47.4 47.5 47.4 47.5 47 +100 +0.21% 48,200 - 684,000 41.45 8.38 0 6,700
LIG 3.6 3.6 3.6 3.7 3.5 0 0.00% 967,300 - 339,194 20.56 116.13 0 0
MAC 14.1 14.5 14.3 14.5 14.1 +400 +2.84% 7,300 - 219,526 13.30 5.19 0 0
MAS 32 0 0 0 0 0 0.00% - - 136,566 8.28 - 0 0
MBG 4 4.1 4 4.1 4 +100 +2.50% 184,400 - 492,896 29.87 - 100 3,200
MBS 26.7 27.9 24.1 27.9 24.1 +1,200 +4.49% 3,782,000 - 12,210,144 740.01 22.25 536,800 106,600
MCC 12 0 0 0 0 0 0.00% - - 59,833 3.63 - 0 0
MCF 10 10 10.1 10.1 9.9 0 0.00% 18,100 - 107,778 6.53 11.98 0 0
MCO 15.1 16.6 15.1 16.6 15 +1,500 +9.93% 33,700 - 68,125 4.13 215.58 0 0
MDC 11.2 11.3 11.3 11.3 11.3 +100 +0.89% 300 - 242,027 14.67 4.57 0 0
MED 25 0 0 0 0 0 0.00% - - 310,250 18.80 - 0 0
MEL 6.8 0 0 0 0 0 0.00% - - 102,000 6.18 - 0 0
MHL 3.3 0 0 0 0 0 0.00% - - 17,452 1.06 - 0 0
MKV 8.8 9.2 9.2 9.2 9.2 +400 +4.55% 100 - 46,000 2.79 7.42 0 0
MST 5 5.1 4.9 5.2 4.9 +100 +2.00% 989,700 - 387,622 23.49 5.34 30,200 54,600
MVB 21.5 0 0 0 0 0 0.00% - - 2,257,500 136.82 - 0 0
NAG 11.2 11.6 11.1 11.6 11.1 +400 +3.57% 224,800 - 367,100 22.25 15.32 13,300 8,000
NAP 9.1 0 0 0 0 0 0.00% - - 195,807 11.87 - 0 0
NBC 11.9 12.1 11.9 12.1 11.9 +200 +1.68% 108,700 - 447,689 27.13 4.30 0 1,600
NBP 12.4 12.4 12.4 12.4 12.4 0 0.00% 200 - 159,532 9.67 18.45 0 0
NBW 28.7 27.4 25.9 28.5 25.9 -1,300 -4.53% 800 - 298,660 18.10 11.79 0 100
NDN 9.6 10.2 9.8 10.2 9.8 +600 +6.25% 189,100 - 730,911 44.30 3.35 13,100 0
NDX 6.2 0 0 0 0 0 0.00% - - 59,443 3.60 - 0 0
NET 85 82.6 82.3 85.4 82.3 -2,400 -2.82% 10,600 - 1,850,106 112.13 10.37 0 0
NFC 16.4 0 0 0 0 0 0.00% - - 257,993 15.64 - 0 0
NHC 27.9 30.4 30.4 30.4 30.4 +2,500 +8.96% 100 - 92,463 5.60 - 100 0
NRC 4.5 4.5 4.4 4.5 4.4 0 0.00% 268,900 - 416,690 25.25 34.88 5,000 0
NSH 5.1 5.2 5.3 5.4 5 +100 +1.96% 88,600 - 107,606 6.52 118.18 7,000 0
NST 9.7 0 0 0 0 0 0.00% - - 108,659 6.59 - 0 0
NTH 63.5 0 0 0 0 0 0.00% - - 685,930 41.57 - 0 0
NTP 39.2 39.9 39.2 39.9 39 +700 +1.79% 220,500 - 5,170,056 313.34 10.25 4,600 45,400
NVB 8.9 9 8.9 9.1 8.9 +100 +1.12% 92,600 - 5,011,232 303.71 - 3,400 9,400
OCH 6.5 6.4 6.4 6.5 6.4 -100 -1.54% 56,400 - 1,280,000 77.58 10.47 0 700
ONE 6 6 6 6 5.9 0 0.00% 7,700 - 47,362 2.87 26.32 0 0
PBP 11.8 11.8 11.8 11.9 11.5 0 0.00% 11,200 - 56,634 3.43 8.83 0 0
PCE 18.8 19 18.6 19 18.2 +200 +1.06% 33,500 - 190,000 11.52 11.69 0 0
PCG 6.8 0 0 0 0 0 0.00% - - 128,316 7.78 - 0 0
PCH 9.9 10 10 10.3 9.9 +100 +1.01% 101,600 - 220,000 13.33 18.59 0 0
PCT 9.8 9.9 9.6 9.9 9 +100 +1.02% 13,100 - 495,351 30.02 9.63 0 0
PDB 10.6 11.2 10.7 11.3 10.7 +600 +5.66% 11,200 - 99,792 6.05 59.26 0 0
PEN 7.2 0 0 0 0 0 0.00% - - 36,000 2.18 - 0 0
PGN 6.5 6.7 6.4 6.7 6.1 +200 +3.08% 16,300 - 56,621 3.43 10.84 0 0
PGS 33.6 33.5 32.8 34.6 31 -100 -0.30% 700 - 1,674,960 101.51 17.60 0 0
PGT 3.3 3.5 3.5 3.6 3.3 +200 +6.06% 7,300 - 32,346 1.96 2.90 0 0
PHN 52.1 0 0 0 0 0 0.00% - - 377,929 22.90 - 0 0
PIA 27.1 0 0 0 0 0 0.00% - - 105,690 6.41 - 0 0
PIC 16.7 0 0 0 0 0 0.00% - - 556,776 33.74 - 0 0
PJC 26.5 0 0 0 0 0 0.00% - - 194,162 11.77 - 0 0
PLC 27.2 28.4 27.2 28.5 27.2 +1,200 +4.41% 203,800 - 2,294,651 139.07 24.21 27,800 0
PMB 9.8 9.8 9.8 9.8 9.8 0 0.00% 1,600 - 117,600 7.13 23.22 0 0
PMC 81 81 81 81 81 0 0.00% 200 - 755,938 45.81 12.39 0 0
PMP 13.5 0 0 0 0 0 0.00% - - 56,700 3.44 - 0 0
PMS 30.7 30.6 30.7 30.7 30.6 -100 -0.33% 500 - 220,374 13.36 7.92 0 0
POT 19.4 0 0 0 0 0 0.00% - - 376,942 22.84 - 0 0
PPE 13.4 0 0 0 0 0 0.00% - - 26,800 1.62 - 0 0
PPP 18 17 16.7 17 16.7 -1,000 -5.56% 800 - 149,600 9.07 8.25 0 100
PPS 10.5 10.9 10.9 10.9 10.9 +400 +3.81% 100 - 163,500 9.91 11.56 0 0
PPT 10.5 10.4 10.5 10.8 10.4 -100 -0.95% 61,900 - 163,800 9.93 21.22 0 0
PPY 9.2 9.4 9.3 9.4 9.3 +200 +2.17% 4,000 - 87,833 5.32 8.27 0 0
PRC 22.1 22.7 22.1 22.7 22.1 +600 +2.71% 200 - 27,240 1.65 236.46 0 0
PRE 18 18.2 18.5 18.5 18.2 +200 +1.11% 400 - 1,900,080 115.16 8.13 0 0
PSC 11.3 11.3 11.3 11.3 11.3 0 0.00% 100 - 81,360 4.93 10.39 0 0
PSD 12.9 13 13.1 13.1 12.9 +100 +0.78% 19,800 - 673,763 40.83 10.87 0 0
PSE 10.3 10.2 10.2 10.2 10.1 -100 -0.97% 6,400 - 127,500 7.73 13.20 0 0
PSI 7.6 7.9 7.6 7.9 7.6 +300 +3.95% 169,300 - 472,746 28.65 19.32 700 0
PSW 7.6 7.7 7.5 7.7 7.5 +100 +1.32% 3,800 - 130,900 7.93 79.38 100 0
PTD 12.1 0 0 0 0 0 0.00% - - 38,720 2.35 - 0 0
PTI 34 32.1 33.5 33.5 32.1 -1,900 -5.59% 400 - 2,580,702 156.41 10.21 100 100
PTS 7.9 8 7.8 8 7.8 +100 +1.27% 1,300 - 44,544 2.70 117.65 0 0
PV2 2.7 2.7 2.7 2.7 2.6 0 0.00% 112,100 - 99,546 6.03 11.64 0 0
PVB 23.3 24 23.8 24 23.5 +700 +3.00% 320,900 - 518,400 31.42 153.85 24,200 8,500
PVC 13.7 14.4 15 15 13.8 +700 +5.11% 1,303,100 - 720,000 43.64 57.60 0 0
PVG 8.8 8.9 8.9 8.9 8.6 +100 +1.14% 21,000 - 324,850 19.69 296.67 300 800
PVI 48 48.8 48.6 49 48.6 +800 +1.67% 2,900 - 11,431,003 692.79 12.09 0 0
PVS 38.1 39.3 38.1 39.4 38.1 +1,200 +3.15% 5,906,000 - 18,784,075 1,138.43 24.89 2,114,600 60,600
QHD 37.9 0 0 0 0 0 0.00% - - 209,387 12.69 - 0 0
QST 22.2 0 0 0 0 0 0.00% - - 71,928 4.36 - 0 0
QTC 13.2 0 0 0 0 0 0.00% - - 35,640 2.16 - 0 0
RCL 12.5 12.7 12.5 12.7 12 +200 +1.60% 6,600 - 176,006 10.67 192.42 0 0
S55 48 0 0 0 0 0 0.00% - - 480,000 29.09 - 0 0
S99 11.3 11.6 11.5 11.6 11.3 +300 +2.65% 161,200 - 1,090,369 66.08 11.80 0 0
SAF 54.8 52 52 52 52 -2,800 -5.11% 1,000 - 626,423 37.97 14.78 0 0
SCG 66.7 66.5 66.4 66.7 66.4 -200 -0.30% 47,600 - 5,652,500 342.58 278.24 0 0
SCI 12.6 13.1 12.8 13.1 12.7 +500 +3.97% 39,300 - 332,869 20.17 15.76 0 0
SD5 7.4 7.4 7.3 7.4 7.3 0 0.00% 4,500 - 192,399 11.66 9.14 0 0
SD6 3.6 3.7 3.7 3.7 3.7 +100 +2.78% 100 - 128,655 7.80 1,850.00 0 0
SD9 8.5 8.6 8.5 8.6 8.5 +100 +1.18% 8,900 - 294,412 17.84 24.64 100 0
SDA 5.3 5.4 5.3 5.4 5.2 +100 +1.89% 68,200 - 141,512 8.58 - 0 0
SDC 7.7 0 0 0 0 0 0.00% - - 20,094 1.22 - 0 0
SDG 18 0 0 0 0 0 0.00% - - 182,520 11.06 - 0 0
SDN 28.3 28.3 28.3 28.3 28.3 0 0.00% 200 - 42,966 2.60 6.52 0 200
SDU 18.8 0 0 0 0 0 0.00% - - 376,000 22.79 - 0 0
SEB 48.8 0 0 0 0 0 0.00% - - 1,561,598 94.64 - 0 0
SED 19.5 19.5 19.5 19.6 19.5 0 0.00% 12,500 - 180,800 10.96 5.29 0 0
SFN 24.8 0 0 0 0 0 0.00% - - 71,031 4.30 - 0 0
SGC 71.8 72.4 72.4 72.4 72.3 +600 +0.84% 300 - 517,485 31.36 10.06 0 0
SGD 13 0 0 0 0 0 0.00% - - 52,559 3.19 - 0 0
SGH 24.2 0 0 0 0 0 0.00% - - 299,211 18.13 - 0 0
SHE 8.3 8.5 8.2 8.5 8.1 +200 +2.41% 11,300 - 81,477 4.94 5.47 0 20
SHN 7 7 7 7 7 0 0.00% 300 - 907,250 54.98 269.23 0 0
SHS 17.9 18.6 17.5 18.8 16.2 +700 +3.91% 23,524,400 - 15,124,716 916.65 27.03 96,400 683,900
SJ1 11 11.8 11.8 11.8 11.8 +800 +7.27% 200 - 277,113 16.79 26.64 0 0
SJE 20.3 20.5 20.5 20.5 20.2 +200 +0.99% 5,900 - 495,459 30.03 6.10 0 0
SLS 156.5 157.5 156.4 158.4 156.4 +1,000 +0.64% 20,600 - 1,542,231 93.47 2.95 0 10,600
SMN 12.3 0 0 0 0 0 0.00% - - 54,182 3.28 - 0 0
SMT 5.6 5.1 5.3 5.6 5.1 -500 -8.93% 39,400 - 27,884 1.69 49.51 0 0
SPC 10.2 9.2 9.4 9.4 9.2 -1,000 -9.80% 200 - 96,876 5.87 - 0 0
SPI 2.4 2.4 2.4 2.4 2.4 0 0.00% 4,300 - 40,356 2.45 - 0 500
SRA 2.9 3 2.9 3.1 2.9 +100 +3.45% 162,100 - 129,600 7.85 26.55 0 0
SSM 6 0 0 0 0 0 0.00% - - 29,685 1.80 - 0 0
STC 17.1 17.1 17 17.1 17 0 0.00% 10,500 - 96,881 5.87 9.17 0 0
STP 8.7 9.3 9.3 9.5 9.3 +600 +6.90% 1,300 - 74,605 4.52 7.39 0 0
SVN 3.8 3.8 3.8 4 3.6 0 0.00% 10,100 - 79,800 4.84 111.76 0 3,500
SZB 41.6 42.5 41.7 42.6 41.6 +900 +2.16% 12,700 - 1,275,000 77.27 11.88 0 0
TA9 12 12.7 12.1 13 12.1 +700 +5.83% 108,300 - 157,731 9.56 8.26 0 7,800
TAR 6.3 0 0 0 0 0 0.00% - - 493,415 29.90 - 0 0
TBX 22.3 0 0 0 0 0 0.00% - - 33,679 2.04 - 0 0
TC6 9.7 9.8 9.8 9.8 9.6 +100 +1.03% 152,600 - 318,462 19.30 5.29 0 0
TDN 13 13.1 13.1 13.2 13.1 +100 +0.77% 93,400 - 385,652 23.37 3.75 0 0
TDT 7 7 7 7.1 6.9 0 0.00% 49,700 - 167,276 10.14 12.89 0 0
TET 29.4 0 0 0 0 0 0.00% - - 167,666 10.16 - 0 0
TFC 10 10 9.3 10 9.3 0 0.00% 800 - 168,300 10.20 3.25 0 0
THB 11.4 0 0 0 0 0 0.00% - - 130,240 7.89 - 0 0
THD 35.1 35.3 35.2 35.3 35.1 +200 +0.57% 3,000 - 13,590,499 823.67 77.07 0 100
THS 11.8 0 0 0 0 0 0.00% - - 31,860 1.93 - 0 0
THT 12.9 12.9 12.9 13 12.7 0 0.00% 27,200 - 316,941 19.21 4.44 100 0
TIG 12 12.4 11.9 12.4 11.8 +400 +3.33% 2,266,300 - 2,182,480 132.27 9.93 36,600 14,700
TJC 16 0 0 0 0 0 0.00% - - 137,600 8.34 - 0 0
TKG 6 5.9 6.4 6.5 5.6 -100 -1.67% 117,100 - 37,260 2.26 20.07 0 0
TKU 14.4 0 0 0 0 0 0.00% - - 675,092 40.91 - 0 0
TMB 81.8 82.1 82 82.8 82 +300 +0.37% 20,900 - 1,231,500 74.64 3.71 0 0
TMC 9.2 0 0 0 0 0 0.00% - - 114,080 6.91 - 0 0
TMX 7.3 0 0 0 0 0 0.00% - - 43,800 2.65 - 0 0
TNG 20 20.6 20.1 20.6 19.9 +600 +3.00% 1,438,900 - 2,338,574 141.73 10.75 45,200 256,500
TOT 19.4 19.9 19.1 19.9 19.1 +500 +2.58% 1,000 - 120,285 7.29 6.10 0 0
TPH 15.4 0 0 0 0 0 0.00% - - 32,278 1.96 - 0 0
TPP 10.5 9.7 9.7 9.7 9.7 -800 -7.62% 100 - 436,500 26.45 21.85 0 0
TSB 50.5 50.5 50.5 50.7 50.5 0 0.00% 5,200 - 340,647 20.65 80.54 0 0
TTC 10.6 10.9 10.9 10.9 10.9 +300 +2.83% 100 - 64,752 3.92 8.55 0 0
TTH 4.5 4.5 4.5 4.7 4.4 0 0.00% 576,500 - 168,187 10.19 8.70 0 0
TTL 7.7 7.7 7.7 7.7 7.7 0 0.00% 500 - 322,273 19.53 13.65 0 0
TTT 32.5 0 0 0 0 0 0.00% - - 148,532 9.00 - 0 0
TV3 11.6 12.4 12.4 12.4 12.4 +800 +6.90% 100 - 118,014 7.15 8.84 0 0
TV4 13.4 13 12.9 13 12.9 -400 -2.99% 8,400 - 257,159 15.59 7.85 0 0
TVC 8.2 8.6 8.2 8.7 8.2 +400 +4.88% 557,700 - 1,020,052 61.82 4.12 18,300 11,600
TVD 13.4 13.7 13.4 13.7 13.3 +300 +2.24% 12,900 - 615,991 37.33 4.46 0 0
TXM 5.6 5.6 5.4 5.6 5.1 0 0.00% 209,800 - 39,200 2.38 - 0 0
UNI 9.2 9 9 9 8.5 -200 -2.17% 21,500 - 140,559 8.52 209.30 0 0
V12 12.7 12.6 11.6 12.6 11.6 -100 -0.79% 1,400 - 146,614 8.89 12.69 0 0
V21 6.8 6.8 6.8 6.8 6.8 0 0.00% 1,200 - 81,599 4.95 1,360.00 0 0
VBC 20 20 19.4 20 19.4 0 0.00% 3,000 - 149,999 9.09 6.73 0 0
VC1 7.8 0 0 0 0 0 0.00% - - 93,600 5.67 - 0 0
VC2 8 8.4 8.4 8.4 8.1 +400 +5.00% 175,100 - 564,475 34.21 13.44 1,300 0
VC3 28.5 30.4 28.5 30.9 28.2 +1,900 +6.67% 769,000 - 3,396,963 205.88 24.09 0 0
VC6 15 0 0 0 0 0 0.00% - - 131,998 8.00 - 0 0
VC7 11.3 11.9 11.4 12 11.4 +600 +5.31% 474,700 - 571,739 34.65 14.78 53,400 6,600
VC9 4.1 4 4.1 4.2 4 -100 -2.44% 9,500 - 66,781 4.05 40.82 0 0
VCC 10.7 11 10.7 11 10.7 +300 +2.80% 200 - 264,000 16.00 17.86 0 0
VCM 14 0 0 0 0 0 0.00% - - 42,000 2.55 - 0 0
VCS 61.9 63.9 61 63.9 61 +2,000 +3.23% 103,800 - 10,224,000 619.64 12.68 7,300 400
VDL 14.1 0 0 0 0 0 0.00% - - 206,666 12.53 - 0 0
VE1 3.2 0 0 0 0 0 0.00% - - 18,980 1.15 - 0 0
VE3 10 0 0 0 0 0 0.00% - - 13,197 0.80 - 0 0
VE4 259.4 0 0 0 0 0 0.00% - - 266,663 16.16 - 0 0
VE8 5 0 0 0 0 0 0.00% - - 9,000 0.55 - 0 0
VFS 19 19.2 19 19.5 19 +200 +1.05% 313,800 - 2,304,000 139.64 14.05 6,300 0
VGP 25 25 25 25 25 0 0.00% 8,500 - 195,648 11.86 9.51 0 0
VGS 23.1 25.1 23.5 25.3 23.5 +2,000 +8.66% 1,231,900 - 1,337,069 81.03 24.42 138,500 13,900
VHE 2.9 2.8 2.9 3 2.8 -100 -3.45% 1,094,900 - 92,792 5.62 63.64 0 0
VHL 11.2 11.9 11.9 11.9 11.9 +700 +6.25% 100 - 297,500 18.03 - 100 0
VIF 16 14.4 16.8 16.9 14.4 -1,600 -10.00% 2,400 - 5,040,000 305.45 19.07 0 0
VIG 6.8 7.2 6.8 7.3 6.8 +400 +5.88% 573,100 - 324,960 19.69 10.47 129,400 15,200
VIT 18 0 0 0 0 0 0.00% - - 899,994 54.55 - 0 0
VLA 18.7 16.9 16.9 16.9 16.9 -1,800 -9.63% 3,900 - 33,766 2.05 603.57 0 0
VMC 7.6 7.9 7.9 7.9 7.9 +300 +3.95% 100 - 170,637 10.34 40.31 0 0
VMS 29.9 0 0 0 0 0 0.00% - - 269,100 16.31 - 0 0
VNC 38.2 0 0 0 0 0 0.00% - - 401,083 24.31 - 0 0
VNF 8.5 8.8 8.8 8.8 8.8 +300 +3.53% 2,000 - 278,963 16.91 50.57 0 0
VNR 23.2 23.4 23.3 23.7 23.1 +200 +0.86% 23,700 - 3,879,968 235.15 9.49 0 0
VNT 50.9 0 0 0 0 0 0.00% - - 847,185 51.34 - 0 0
VSA 25.9 26 25.9 26 25.9 +100 +0.39% 1,000 - 366,509 22.21 8.57 0 0
VSM 17 0 0 0 0 0 0.00% - - 57,035 3.46 - 0 0
VTC 9 8.5 8.5 8.5 8.5 -500 -5.56% 500 - 38,498 2.33 42.29 0 0
VTH 8.1 0 0 0 0 0 0.00% - - 63,990 3.88 - 0 0
VTJ 3.2 3.3 3.3 3.3 3.3 +100 +3.13% 500 - 37,620 2.28 9.76 0 0
VTV 5.4 5.7 5.2 5.9 4.9 +300 +5.56% 382,900 - 177,839 10.78 33.53 0 3,000
VTZ 8.4 8.4 8.3 8.5 8.3 0 0.00% 59,700 - 361,200 21.89 12.30 1,000 0
WCS 188.1 0 0 0 0 0 0.00% - - 470,250 28.50 - 0 0
WSS 5.4 5.6 5.4 5.6 5.4 +200 +3.70% 9,700 - 281,680 17.07 169.70 0 0
X20 10.6 0 0 0 0 0 0.00% - - 182,850 11.08 - 0 0
合計 306,144,704 18,554.22 4,377,900 2,805,820

※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