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

2019/09/16 15:00VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		102.21
+0.02/+0.02%
売買高 21,292,681 株
（前日比 +8.42%）
売買高（相対取引を含む） 38,514,893 株
（前日比 +57.82%）
値上がり銘柄数 66
値下がり銘柄数 72
変わらず銘柄数 229
総銘柄数 367
売買代金 310,903 百万VND
（前日比 +29.00%）
売買代金（相対取引を含む） 460,868 百万VND
（前日比 +57.58%）
HNX30 186.54 +1.58 +0.85%
LARGE 154.67 +0.01 +0.01%
MID/SMALL 153.53 +0.11 +0.07%
VNX Allshare 1,357.69 +4.55 +0.35%
前日終値 102.20 (09/13) 
始値 102.17
高値 102.54
安値 101.85
年初来高値 110.88 (03/18) 
年初来安値 99.97 (09/10) 
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
-1.00 -0.55 -0.66 -0.16 +0.41 -0.01
+1.65 +0.08 -0.57 -0.45 +0.75 - -
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（2019/09/16 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 6.3 6.4 6.3 6.4 6.2 +100 +1.59% 15,901,757 100,213,598 7,699,968 359.81 3.64 - -
PVS 19.5 20.2 20.2 20.8 19.9 +700 +3.59% 4,203,834 85,773,804 9,654,919 451.16 7.98 - -
VCS 87.8 91.9 88.5 91.9 88.5 +4,100 +4.67% 551,417 50,026,502 14,409,920 673.36 10.90 - -
ACB 22.6 22.4 22.6 22.7 22.3 -200 -0.88% 1,299,512 29,170,246 27,936,499 1,305.44 4.94 - -
VC3 22.6 22.6 22.6 22.7 22.6 0 0.00% 1,162,445 26,271,765 641,376 29.97 59.61 - -
TNG 18.4 17.7 18.4 18.6 17.7 -700 -3.80% 1,331,857 23,961,140 1,100,374 51.42 4.51 - -
VCG 26.5 26.6 26.4 26.6 26.4 +100 +0.38% 794,870 21,070,577 11,749,504 549.04 18.16 - -
GKM 15.1 15.1 15.1 15.1 15 0 0.00% 870,000 13,120,230 214,043 10.00 73.18 - -
NDN 17.1 16.8 17 17.3 16.6 -300 -1.75% 706,625 11,880,694 805,264 37.63 8.90 - -
NVB 7.3 7.1 7.2 7.2 7.1 -200 -2.74% 1,156,069 8,783,572 2,888,305 134.97 55.02 - -
PVI 33.7 33.6 33.9 33.9 33.2 -100 -0.30% 253,515 8,500,711 7,765,261 362.86 10.15 - -
SHS 7.3 7.4 7.3 7.5 7.2 +100 +1.37% 964,034 7,045,843 1,533,785 71.67 3.74 - -
NRC 23.8 23.6 23.8 23.8 23.2 -200 -0.84% 264,150 6,570,550 566,400 26.47 4.92 - -
C69 26.1 26.2 26.1 26.8 25.5 +100 +0.38% 243,820 6,399,020 262,000 12.24 46.59 - -
CEO 10.3 10.3 10.3 10.3 10.1 0 0.00% 619,304 6,312,302 1,590,361 74.32 3.77 - -
L14 56.6 57 56 58 55.4 +400 +0.71% 73,248 4,161,726 957,695 44.75 9.48 - -
PVB 20.4 20.9 21 21.5 20.5 +500 +2.45% 155,820 3,239,882 451,440 21.10 - - -
IDJ 5.4 4.9 5.4 5.4 4.9 -500 -9.26% 570,600 2,808,927 159,740 7.46 3.57 - -
VCR 22.2 22.4 22.1 23.2 22.1 +200 +0.90% 112,890 2,551,004 789,376 36.89 - - -
PVC 7.1 7.2 7.2 7.4 7.2 +100 +1.41% 332,400 2,414,480 360,000 16.82 12.96 - -
DDG 25.6 25.5 25.5 25.7 25.4 -100 -0.39% 87,110 2,221,523 306,000 14.30 18.95 - -
TVC 16 16.1 16 16.2 15.9 +100 +0.63% 138,110 2,213,039 644,267 30.11 29.01 - -
TAR 30.8 30.1 30.4 30.9 30.1 -700 -2.27% 63,900 1,951,270 1,053,500 49.23 31.62 - -
DTD 15.6 15.2 14.1 15.6 14.1 -400 -2.56% 122,036 1,857,570 334,400 15.63 3.76 - -
HHP 11.7 11.8 11.6 11.8 11.5 +100 +0.85% 154,600 1,805,860 118,000 5.51 9.87 - -
ART 1.7 1.7 1.7 1.8 1.6 0 0.00% 993,917 1,689,839 164,768 7.70 2.90 - -
AAV 10.1 10.2 10.1 10.3 10.1 +100 +0.99% 157,700 1,603,670 325,125 15.19 4.75 - -
HDA 10.6 10.8 10.6 10.9 10.5 +200 +1.89% 144,010 1,547,406 124,200 5.80 5.88 - -
PGN 9.6 9.6 9.6 0 0 0 0.00% 160,000 1,536,000 31,680 1.48 12.91 - -
DGC 26.8 26.5 26.9 26.9 26.2 -300 -1.12% 56,570 1,500,301 3,285,278 153.52 3.40 - -
SCI 17.4 17.4 17.9 18 17.1 0 0.00% 81,938 1,419,335 191,400 8.94 3.40 - -
MBS 15.1 15.2 15.3 15.4 15 +100 +0.66% 87,700 1,317,870 1,856,173 86.74 10.41 - -
SRA 9.1 8.9 9.1 9.2 8.9 -200 -2.20% 137,700 1,241,850 160,200 7.49 0.74 - -
DHT 43.5 42.2 43.9 44.5 42.2 -1,300 -2.99% 27,970 1,215,703 891,511 41.66 9.66 - -
NTP 37.9 37.9 37.5 39 37 0 0.00% 26,000 976,970 3,382,207 158.05 8.44 - -
HUT 2.2 2.2 2.3 2.3 2.2 0 0.00% 417,340 919,288 590,990 27.62 26.53 - -
BVS 10.9 10.8 10.7 10.9 10.6 -100 -0.92% 74,940 797,730 779,962 36.45 7.14 - -
MST 3.1 3.1 3.1 3.2 3.1 0 0.00% 252,495 789,289 110,112 5.15 7.23 - -
MBG 18.4 20.2 18 20.2 18 +1,800 +9.78% 40,105 765,884 845,168 39.49 44.98 - -
PVX 1.5 1.5 1.5 1.5 1.4 0 0.00% 494,209 725,013 599,996 28.04 - - -
TTZ 8.2 8.3 7.6 8.3 7.6 +100 +1.22% 80,400 615,110 62,835 2.94 70.63 - -
NSH 1.9 2 1.9 2 1.8 +100 +5.26% 293,020 582,907 41,387 1.93 - - -
BCC 7.6 7.6 7.6 7.7 7.5 0 0.00% 72,717 557,441 836,076 39.07 5.30 - -
BAX 55 53.4 55 56 51 -1,600 -2.91% 10,600 553,450 437,880 20.46 6.06 - -
SPI 1.1 1.1 1.1 1.2 1.1 0 0.00% 454,040 499,450 18,497 0.86 - - -
SHN 8.9 9 9 9 8.9 +100 +1.12% 47,500 427,180 1,166,464 54.51 22.84 - -
HLD 15.3 15.4 15.3 15.4 15.3 +100 +0.65% 26,300 404,110 308,000 14.39 4.81 - -
IDV 37 37.5 36 37.8 36 +500 +1.35% 10,500 389,150 626,402 29.27 5.91 - -
DP3 62 62 62 62 61.9 0 0.00% 5,332 330,583 533,200 24.92 5.82 - -
TDT 11.8 11.9 12 12.1 11.8 +100 +0.85% 26,300 316,710 95,379 4.46 4.10 - -
DS3 3.3 3.3 3.3 3.4 3.3 0 0.00% 94,900 315,500 35,210 1.65 5.06 - -
NET 33.5 33.5 33 33.5 31.6 0 0.00% 9,200 307,300 750,346 35.06 11.85 - -
TIG 3.1 3.2 3.1 3.2 3.1 +100 +3.23% 96,200 302,540 264,481 12.36 3.90 - -
PVG 6.7 6.6 6.7 6.7 6.6 -100 -1.49% 44,200 292,820 240,900 11.26 28.77 - -
BII 1.2 1.3 1.1 1.3 1.1 +100 +8.33% 231,820 277,136 74,984 3.50 - - -
KVC 1.2 1.3 1.1 1.3 1.1 +100 +8.33% 222,700 272,980 64,350 3.01 4.45 - -
AMV 19.1 19 19 19.2 18.5 -100 -0.52% 13,600 255,990 515,199 24.07 2.16 - -
HAT 32.4 32.5 32.4 32.5 32 +100 +0.31% 7,700 241,890 101,498 4.74 4.54 - -
TTH 3 2.9 3 3 2.9 -100 -3.33% 77,950 226,610 86,710 4.05 1.55 - -
SLS 38 40.5 39 41 38.6 +2,500 +6.58% 5,570 220,030 396,574 18.53 5.90 - -
KLF 1.2 1.2 1.2 1.3 1.2 0 0.00% 168,190 201,850 198,423 9.27 13.92 - -
HCC 13.4 13.4 13.4 13.7 13.4 0 0.00% 14,810 199,485 87,349 4.08 5.28 - -
SPP 3.9 4.2 4.2 4.2 4.2 +300 +7.69% 46,900 196,980 105,504 4.93 5.58 - -
HAD 22 21.6 22 22 21.5 -400 -1.82% 8,200 179,330 86,400 4.04 8.12 - -
HVT 38.1 37.5 37.5 37.5 37 -600 -1.57% 4,800 178,580 412,052 19.25 4.99 - -
EVS 10 10.1 10.2 10.2 10.1 +100 +1.00% 17,200 174,730 606,004 28.32 22.62 - -
CAP 30.3 29.2 29.7 29.7 29.1 -1,100 -3.63% 5,800 170,453 138,995 6.50 14.37 - -
VIX 6.2 6.2 6.1 6.2 6.1 0 0.00% 22,267 136,039 625,980 29.25 3.11 - -
WCS 155 155 156 156 155 0 0.00% 800 124,300 387,500 18.11 5.78 - -
ITQ 2.5 2.4 2.4 2.4 2.4 -100 -4.00% 50,500 121,200 57,224 2.67 29.06 - -
S99 8.7 8.6 8.9 8.9 8.6 -100 -1.15% 13,893 120,311 350,800 16.39 5.82 - -
NTH 30.1 29.9 29.8 30 29.8 -200 -0.66% 3,900 116,710 322,981 15.09 - - -
MPT 1.8 1.8 1.8 1.9 1.8 0 0.00% 64,080 115,394 27,994 1.31 1.12 - -
PHP 11 11 11.1 11.5 11 0 0.00% 10,410 114,590 3,596,560 168.06 9.13 - -
D11 22.5 22 22.6 22.6 22 -500 -2.22% 5,204 114,550 144,143 6.74 5.26 - -
VKC 3.6 3.6 3.6 3.8 3.6 0 0.00% 31,210 114,227 69,404 3.24 24.22 - -
SD9 6.1 6.1 6 6.2 5.9 0 0.00% 18,304 111,244 208,827 9.76 7.87 - -
VMC 11.2 11.3 11.3 11.5 11.3 +100 +0.89% 9,476 108,466 226,000 10.56 3.69 - -
CSC 16.5 16.7 17 17 16.5 +200 +1.21% 6,100 100,800 342,350 16.00 22.30 - -
DST 1 1 1 1 0.9 -100 -10.00% 109,700 100,120 28,997 1.36 - - -
VSA 20.5 18.6 20.5 20.5 18.6 -1,900 -9.27% 4,800 98,210 262,195 12.25 8.23 - -
ACM 0.4 0.4 0.5 0.5 0.4 +100 +25.00% 188,600 94,290 25,500 1.19 - - -
NHA 8.1 7.9 8 8 7.9 -200 -2.47% 9,880 78,560 118,907 5.56 4 - -
MAS 45.1 45.1 46 46 45.1 0 0.00% 1,700 77,930 192,473 8.99 13.58 - -
NAG 4.7 4.8 4.7 4.8 4.6 +100 +2.13% 16,102 74,819 71,278 3.33 5.32 - -
HHG 1.4 1.5 1.4 1.5 1.4 +100 +7.14% 51,431 72,020 52,345 2.45 - - -
VHE 10.4 10.2 10.6 10.6 9.4 -200 -1.92% 7,300 70,220 89,760 4.19 6.73 - -
HOM 3.6 3.4 3.4 3.4 3.3 -200 -5.56% 20,500 68,200 235,377 11.00 9.13 - -
DIH 22.1 20 20 20 20 -2,100 -9.50% 3,200 64,000 118,205 5.52 105.72 - -
PGS 31.8 31.5 32 32 31.5 -300 -0.94% 2,000 63,730 1,574,962 73.60 15.76 - -
EID 16 15 14.7 15 14.5 -1,000 -6.25% 4,300 62,960 225,000 10.51 5.33 - -
TCS 7.8 7.9 7.4 7.9 7.4 +100 +1.28% 7,975 59,975 212,090 9.91 2.92 - -
CIA 15.5 15.5 15.5 15.5 15.5 0 0.00% 3,730 57,812 172,050 8.04 13.73 - -
DPS 0.5 0.5 0.4 0.5 0.4 -100 -20.00% 140,200 56,100 12,434 0.58 - - -
CPC 25.3 24.8 25.2 25.4 22.9 -500 -1.98% 2,300 54,280 101,220 4.73 8.95 - -
VHL 28 27 27 27 27 -1,000 -3.57% 1,900 51,300 675,000 31.54 4.88 - -
NHP 0.5 0.5 0.6 0.6 0.5 0 0.00% 100,400 50,730 13,788 0.64 - - -
DPC 14.5 14.5 13.1 14.5 13.1 0 0.00% 3,500 50,190 32,441 1.52 9.51 - -
PPS 7.5 7.5 7.6 7.6 7.5 0 0.00% 6,330 47,638 112,500 5.26 5.91 - -
PDB 9.5 9.5 10 10 9.5 0 0.00% 4,900 46,660 84,645 3.96 6.50 - -
SED 18 17.7 17.2 18 17.2 -300 -1.67% 2,600 45,360 177,000 8.27 4.36 - -
APS 2.4 2.5 2.5 2.5 2.5 +100 +4.17% 18,000 45,000 97,500 4.56 - - -
INN 33.7 33 34.3 34.3 32.7 -700 -2.08% 1,313 43,395 594,000 27.76 6.65 - -
TA9 8.5 8.4 8.5 8.5 8.2 -100 -1.18% 5,010 41,936 104,326 4.88 4.74 - -
VC1 12.9 12.5 12.5 12.5 12.5 -400 -3.10% 3,100 38,750 150,000 7.01 9.04 - -
SHE 13.7 13.5 13.4 13.7 13.4 -200 -1.46% 2,800 38,290 67,500 3.15 3.78 - -
PMP 13.5 13.5 13.5 13.5 13.5 0 0.00% 2,600 35,100 56,700 2.65 12.50 - -
TC6 4.4 4.4 4.4 4.4 4.3 0 0.00% 7,792 34,099 142,983 6.68 5.83 - -
TMX 14 13.5 13.5 13.5 13.5 -500 -3.57% 2,500 33,750 81,000 3.79 8.98 - -
DXP 12 11.9 12 12.5 11.9 -100 -0.83% 2,754 32,868 309,246 14.45 8.48 - -
LIG 4.5 4.6 4.5 4.6 4.5 +100 +2.22% 7,000 31,750 196,577 9.19 20.81 - -
HKB 0.6 0.6 0.7 0.7 0.6 +100 +16.67% 37,800 26,440 36,120 1.69 - - -
KTS 14.1 14.4 12.7 14.4 12.7 +300 +2.13% 2,000 26,110 73,008 3.41 15.79 - -
NDX 12.8 12.8 12.8 12.8 12.8 0 0.00% 2,000 25,600 72,801 3.40 6.11 - -
TFC 6 5.5 5.6 5.6 5.5 -500 -8.33% 4,400 24,510 92,565 4.33 7.84 - -
VIG 1 1.1 0.9 1.1 0.9 +100 +10.00% 23,100 23,120 37,547 1.75 - - -
GDW 22.7 20.6 24.8 24.8 20.6 -2,100 -9.25% 1,100 23,080 195,700 9.14 - - -
KSD 5.1 5 5 5 5 -100 -1.96% 4,200 21,000 60,000 2.80 10.76 - -
SD6 3.4 3.3 3.4 3.4 3.1 -100 -2.94% 6,300 20,740 114,746 5.36 19.03 - -
ONE 4 4 4 4 4 0 0.00% 5,000 20,000 31,759 1.48 5.20 - -
PCT 5.7 6 5.5 6 5.5 +300 +5.26% 2,700 15,220 138,000 6.45 2.95 - -
KSQ 1.8 1.8 1.7 1.8 1.7 0 0.00% 8,700 14,810 54,000 2.52 10.89 - -
DC4 11.9 12 12.5 12.5 12 +100 +0.84% 1,200 14,650 132,000 6.17 10.20 - -
S55 24.2 24.2 24.2 24.2 24.2 0 0.00% 600 14,520 242,000 11.31 4.41 - -
VGS 7.9 8.1 8 8.1 7.9 +200 +2.53% 1,750 14,045 341,104 15.94 7.82 - -
TV3 28 28 28 28 28 0 0.00% 500 14,000 231,730 10.83 14.40 - -
SIC 9.9 9.8 9.8 9.8 9.8 -100 -1.01% 1,400 13,720 235,193 10.99 3.02 - -
VTS 14 15.4 12.6 15.4 12.6 +1,400 +10.00% 1,000 13,200 30,800 1.44 - - -
PMC 62.2 61 61 61 61 -1,200 -1.93% 213 12,919 569,287 26.60 8.02 - -
VTV 7.3 7.8 7.8 7.8 7.8 +500 +6.85% 1,600 12,480 243,359 11.37 10.13 - -
VE9 1.4 1.3 1.4 1.4 1.3 -100 -7.14% 9,210 12,344 16,281 0.76 - - -
DAD 21.8 22.4 22.7 22.7 22.4 +600 +2.75% 500 11,230 104,366 4.88 7.70 - -
TVD 5.3 5.4 5.3 5.4 5.3 +100 +1.89% 2,100 11,140 242,799 11.35 4.32 - -
BTW 26.6 24.1 29 29 24.1 -2,500 -9.40% 401 11,139 225,576 10.54 7.59 - -
MEC 1.9 1.9 1.9 1.9 1.8 0 0.00% 6,100 11,090 15,872 0.74 - - -
THB 10.5 10.5 10.5 10.5 10.5 0 0.00% 1,000 10,500 119,958 5.61 13.45 - -
VGP 18.4 20.2 18.3 20.2 18.3 +1,800 +9.78% 500 9,550 158,084 7.39 27.02 - -
KDM 2.5 2.3 2.3 2.3 2.3 -200 -8.00% 3,900 8,970 16,330 0.76 4.28 - -
VAT 1.9 1.8 1.8 1.9 1.8 -100 -5.26% 3,700 6,940 8,181 0.38 - - -
CDN 20.7 21 21.4 21.4 21 +300 +1.45% 318 6,714 2,079,000 97.15 12.49 - -
TPP 10 10 9.3 10 9.3 0 0.00% 666 6,531 142,379 6.65 35.19 - -
TJC 6.8 6.2 6.2 6.2 6.2 -600 -8.82% 1,040 6,448 53,320 2.49 - - -
SEB 30 30 30 30 30 0 0.00% 200 6,000 959,999 44.86 11.55 - -
TKC 16.2 15.7 14.6 15.7 14.6 -500 -3.09% 400 5,950 168,496 7.87 67.96 - -
LAS 6.7 6.8 6.8 6.9 6.8 +100 +1.49% 850 5,805 767,424 35.86 11.76 - -
CLH 14.8 14.8 13.5 15 13.5 0 0.00% 400 5,780 148,000 6.92 4.61 - -
VTC 7.2 6.6 6.6 6.6 6.6 -600 -8.33% 800 5,280 29,892 1.40 - - -
SGH 54.5 51 51 51 51 -3,500 -6.42% 100 5,100 630,569 29.47 34.16 - -
CTX 15.4 15.4 15.4 15.4 15.4 0 0.00% 300 4,620 405,849 18.96 3.75 - -
POT 15.9 15.9 15 15.9 15 0 0.00% 300 4,590 308,937 14.44 10.84 - -
VC7 7 7 6.9 7 6.9 0 0.00% 600 4,150 153,995 7.20 10.84 - -
VE2 10 10 10 10 10 0 0.00% 400 4,000 20,981 0.98 19.17 - -
APP 7.2 6.5 6.5 6.5 6.5 -700 -9.72% 600 3,900 30,109 1.41 - - -
PIC 10.6 10.3 11.5 11.5 10.3 -300 -2.83% 360 3,844 312,204 14.59 29.28 - -
TTC 12.8 12.7 12.2 12.7 12.2 -100 -0.78% 300 3,720 75,445 3.53 4.28 - -
IVS 9 9.2 9.2 9.2 9.2 +200 +2.22% 400 3,680 312,800 14.62 75.56 - -
SJ1 18.1 17.9 16.4 17.9 16.4 -200 -1.10% 206 3,529 356,318 16.65 13.09 - -
PJC 28.8 31.3 31.3 31.3 31.3 +2,500 +8.68% 109 3,409 183,467 8.57 7.25 - -
ALT 10.1 11.1 11.1 11.1 11.1 +1,000 +9.90% 300 3,330 63,677 2.98 7.71 - -
GLT 33.7 30.5 30.5 30.5 30.5 -3,200 -9.50% 100 3,050 248,005 11.59 14.45 - -
DNP 15.2 15.2 15.2 15.2 15.2 0 0.00% 200 3,040 1,519,996 71.03 65.19 - -
NBC 5.8 5.9 5.9 5.9 5.9 +100 +1.72% 500 2,950 218,295 10.20 3.37 - -
PPE 6.1 5.8 5.8 5.8 5.8 -300 -4.92% 500 2,900 11,600 0.54 4.54 - -
PTI 15.5 15.5 15.5 0 0 0 0.00% 178 2,678 1,246,133 58.23 79.90 - -
NBW 24 26.3 26.3 26.3 26.3 +2,300 +9.58% 100 2,630 286,670 13.40 20.54 - -
SFN 23.7 25.9 25.9 25.9 25.9 +2,200 +9.28% 100 2,590 74,181 3.47 15.15 - -
PVL 1.7 1.6 1.6 1.8 1.6 -100 -5.88% 1,500 2,520 80,000 3.74 3.94 - -
VTL 23.6 21.3 21.3 21.3 21.3 -2,300 -9.75% 100 2,130 107,778 5.04 - - -
SD2 4 4 4 4 4 0 0.00% 500 2,000 57,694 2.70 17.67 - -
VDL 19.7 18.8 18.8 18.8 18.8 -900 -4.57% 100 1,880 275,554 12.88 20.84 - -
CMS 3.2 3.2 3.2 3.2 3.2 0 0.00% 560 1,786 55,040 2.57 10.73 - -
SD5 6.1 6.1 5.8 6.1 5.8 0 0.00% 300 1,770 158,599 7.41 8.95 - -
TXM 3.2 3.3 3.3 3.3 3.3 +100 +3.13% 500 1,650 23,100 1.08 - - -
VIT 13.5 13.5 13.5 13.5 13.5 0 0.00% 100 1,350 263,245 12.30 3.57 - -
API 14 13.3 13.3 13.3 13.3 -700 -5.00% 100 1,330 470,820 22.00 20.92 - -
MCO 2.3 2.4 2.3 2.4 2.3 +100 +4.35% 500 1,170 9,849 0.46 144.56 - -
SDT 3.9 3.8 3.9 3.9 3.8 -100 -2.56% 300 1,160 162,383 7.59 24.43 - -
CVN 10.7 11.2 11.2 11.2 11.2 +500 +4.67% 100 1,120 92,400 4.32 2.75 - -
THS 9 9.9 9.9 9.9 9.9 +900 +10.00% 100 990 26,730 1.25 9.48 - -
HHC 93.5 93.5 93.5 0 0 0 0.00% 10 930 1,535,738 71.76 36.94 - -
L61 8.6 9.3 9.3 9.3 9.3 +700 +8.14% 100 930 70,459 3.29 13.86 - -
PBP 9.8 9.1 9.1 9.1 9.1 -700 -7.14% 100 910 41,596 1.94 5.47 - -
EBS 8 8.4 8.4 8.4 8.4 +400 +5.00% 100 840 83,711 3.91 6.54 - -
OCH 7.7 8.4 8.4 8.4 8.4 +700 +9.09% 100 840 1,680,000 78.50 - - -
SJC 1.9 1.8 1.9 1.9 1.8 -100 -5.26% 400 730 12,483 0.58 - - -
UNI 5.7 6 6 6 6 +300 +5.26% 100 600 91,896 4.29 177.18 - -
CET 3.9 4 4 4 4 +100 +2.56% 100 400 24,200 1.13 3.25 - -
STC 13 13 13 0 0 0 0.00% 30 375 73,652 3.44 4.60 - -
DZM 2.7 2.9 2.9 2.9 2.9 +200 +7.41% 100 290 15,648 0.73 - - -
HJS 24.5 24.5 24.5 0 0 0 0.00% 10 269 514,498 24.04 10.85 - -
CTP 2.1 2.1 2.1 2.1 2.1 0 0.00% 100 210 25,410 1.19 2.09 - -
WSS 1.7 1.6 1.6 1.6 1.6 -100 -5.88% 100 160 80,480 3.76 - - -
PLC 14 14 14 0 0 0 0.00% 10 137 1,131,166 52.86 7.48 - -
VNR 20.6 20.6 20.6 0 0 0 0.00% 6 124 2,700,164 126.18 9.28 - -
FID 1.3 1.2 1.2 1.2 1.2 -100 -7.69% 100 120 28,248 1.32 - - -
SSM 5.7 5.7 5.7 0 0 0 0.00% 20 104 28,201 1.32 76.38 - -
PSI 2.4 2.4 2.4 0 0 0 0.00% 19 48 143,619 6.71 21.35 - -
ADC 14.7 14.7 14.7 0 0 0 0.00% - - 44,982 2.10 4.15 - -
AMC 20.6 20.6 20.6 0 0 0 0.00% - - 58,710 2.74 6 - -
AME 7.1 7.1 7.1 0 0 0 0.00% - - 178,920 8.36 6.81 - -
ARM 49.5 49.5 49.5 0 0 0 0.00% - - 128,341 6.00 18.50 - -
ATS 21.6 21.6 21.6 0 0 0 0.00% - - 75,600 3.53 110.33 - -
BBS 12.2 12.2 12.2 0 0 0 0.00% - - 73,200 3.42 14.10 - -
BDB 9.9 9.9 9.9 0 0 0 0.00% - - 11,152 0.52 11.95 - -
BED 26 26 26 0 0 0 0.00% - - 78,000 3.64 2.77 - -
BKC 5.8 5.8 5.8 0 0 0 0.00% - - 68,079 3.18 - - -
BLF 2.4 2.4 2.4 0 0 0 0.00% - - 27,600 1.29 4.65 - -
BPC 15 15 15 0 0 0 0.00% - - 57,000 2.66 12.36 - -
BSC 15.2 15.2 15.2 0 0 0 0.00% - - 47,891 2.24 68.89 - -
BST 50.1 50.1 50.1 0 0 0 0.00% - - 55,110 2.58 39.75 - -
BTS 4.4 4.4 4.4 0 0 0 0.00% - - 527,832 24.67 14.51 - -
BXH 15.4 15.4 15.4 0 0 0 0.00% - - 46,385 2.17 12.68 - -
C92 8.9 8.9 8.9 0 0 0 0.00% - - 47,285 2.21 - - -
CAG 95.4 95.4 95.4 0 0 0 0.00% - - 1,316,520 61.52 288.12 - -
CAN 30 30 30 0 0 0 0.00% - - 150,000 7.01 14.77 - -
CJC 21 21 21 0 0 0 0.00% - - 84,000 3.93 21.68 - -
CKV 14 14 14 0 0 0 0.00% - - 56,168 2.62 10.55 - -
CLM 13 13 13 0 0 0 0.00% - - 143,000 6.68 7.55 - -
CMC 9.3 9.3 9.3 0 0 0 0.00% - - 42,418 1.98 - - -
CT6 4.1 4.1 4.1 0 0 0 0.00% - - 25,034 1.17 - - -
CTA 0.5 0.5 0.5 0 0 0 0.00% - - 4,771 0.22 - - -
CTB 31.5 31.5 31.5 0 0 0 0.00% - - 270,900 12.66 9.80 - -
CTC 3.8 3.8 3.8 0 0 0 0.00% - - 33,440 1.56 48.83 - -
CTT 8.2 8.2 8.2 0 0 0 0.00% - - 38,518 1.80 8.67 - -
CX8 9.7 9.7 9.7 0 0 0 0.00% - - 21,422 1.00 16.71 - -
DAE 16.8 16.8 16.8 0 0 0 0.00% - - 25,178 1.18 5.36 - -
DBT 11.5 11.5 11.5 0 0 0 0.00% - - 141,617 6.62 6.18 - -
DC2 5 5 5 0 0 0 0.00% - - 12,600 0.59 - - -
DHP 10 10 10 0 0 0 0.00% - - 94,922 4.44 5.67 - -
DID 6.9 6.9 6.9 0 0 0 0.00% - - 55,200 2.58 7.03 - -
DL1 29.4 29.4 29.4 0 0 0 0.00% - - 2,974,614 139.00 156.69 - -
DNC 29.8 29.8 29.8 0 0 0 0.00% - - 122,488 5.72 6.98 - -
DNM 8.7 8.7 8.7 0 0 0 0.00% - - 38,085 1.78 10.16 - -
DNY 2.9 2.9 2.9 0 0 0 0.00% - - 78,299 3.66 - - -
ECI 13.8 13.8 13.8 0 0 0 0.00% - - 24,288 1.13 5.69 - -
FDT 32.5 32.5 32.5 0 0 0 0.00% - - 99,271 4.64 11.24 - -
GMX 27.5 27.5 27.5 0 0 0 0.00% - - 146,147 6.83 6.96 - -
HBE 8 8 8 0 0 0 0.00% - - 17,848 0.83 10.53 - -
HBS 2.6 2.6 2.6 0 0 0 0.00% - - 85,800 4.01 22.67 - -
HCT 29 29 29 0 0 0 0.00% - - 58,475 2.73 27.85 - -
HEV 13.2 13.2 13.2 0 0 0 0.00% - - 13,200 0.62 6.98 - -
HGM 39.3 39.3 39.3 0 0 0 0.00% - - 468,484 21.89 19.18 - -
HKT 2.7 2.7 2.7 0 0 0 0.00% - - 16,565 0.77 17.56 - -
HLC 7.1 7.1 7.1 0 0 0 0.00% - - 180,448 8.43 3.30 - -
HLY 52 52 52 0 0 0 0.00% - - 51,995 2.43 - - -
HMH 9.5 9.5 9.5 0 0 0 0.00% - - 122,630 5.73 11.91 - -
HNM 5 5 5 0 0 0 0.00% - - 100,000 4.67 7.41 - -
HPM 9.7 9.7 9.7 0 0 0 0.00% - - 36,860 1.72 7.32 - -
HST 6.4 6.4 6.4 0 0 0 0.00% - - 9,526 0.45 13.60 - -
HTC 29.2 29.2 29.2 0 0 0 0.00% - - 321,200 15.01 8.04 - -
HTP 3.5 3.5 3.5 0 0 0 0.00% - - 5,760 0.27 - - -
HVA 0.9 0.9 0.9 0 0 0 0.00% - - 5,085 0.24 - - -
ICG 8 8 8 0 0 0 0.00% - - 140,576 6.57 2.47 - -
INC 6.4 6.4 6.4 0 0 0 0.00% - - 12,800 0.60 6.91 - -
KHS 13.5 13.5 13.5 0 0 0 0.00% - - 144,450 6.75 4.26 - -
KKC 8.1 8.1 8.1 0 0 0 0.00% - - 38,008 1.78 - - -
KMT 8.9 8.9 8.9 0 0 0 0.00% - - 87,634 4.10 31.20 - -
KSK 0.2 0.2 0.2 0 0 0 0.00% - - 4,778 0.22 - - -
KST 15.6 15.6 15.6 0 0 0 0.00% - - 46,738 2.18 5.33 - -
KTT 4.5 4.5 4.5 0 0 0 0.00% - - 13,298 0.62 - - -
L18 8.6 8.6 8.6 0 0 0 0.00% - - 98,797 4.62 87.47 - -
L35 8 8 8 0 0 0 0.00% - - 26,121 1.22 25.05 - -
L43 3 3 3 0 0 0 0.00% - - 10,500 0.49 - - -
L62 7.2 7.2 7.2 0 0 0 0.00% - - 59,747 2.79 46.20 - -
LBE 27.4 27.4 27.4 0 0 0 0.00% - - 30,028 1.40 17.50 - -
LCD 7.5 7.5 7.5 0 0 0 0.00% - - 11,250 0.53 5.32 - -
LCS 2.7 2.7 2.7 0 0 0 0.00% - - 20,520 0.96 22.77 - -
LDP 23.2 23.2 23.2 0 0 0 0.00% - - 181,654 8.49 - - -
LHC 62.5 62.5 62.5 0 0 0 0.00% - - 225,000 10.51 5.04 - -
LM7 10.8 10.8 10.8 0 0 0 0.00% - - 54,000 2.52 267.43 - -
LO5 1.9 1.9 1.9 0 0 0 0.00% - - 9,785 0.46 - - -
LUT 2.8 2.8 2.8 0 0 0 0.00% - - 41,888 1.96 69.37 - -
MAC 5.9 5.9 5.9 0 0 0 0.00% - - 89,324 4.17 7.20 - -
MCC 11.5 11.5 11.5 0 0 0 0.00% - - 57,340 2.68 9.58 - -
MCF 11.4 11.4 11.4 0 0 0 0.00% - - 122,867 5.74 11.76 - -
MDC 7.5 7.5 7.5 0 0 0 0.00% - - 160,638 7.51 11.94 - -
MEL 8.7 8.7 8.7 0 0 0 0.00% - - 130,500 6.10 12.79 - -
MHL 5.1 5.1 5.1 0 0 0 0.00% - - 26,972 1.26 - - -
MIM 12.3 12.3 12.3 0 0 0 0.00% - - 41,941 1.96 - - -
MKV 12 12 12 0 0 0 0.00% - - 60,000 2.80 88.87 - -
MSC 16 16 16 0 0 0 0.00% - - 360,000 16.82 - - -
NAP 16 16 16 0 0 0 0.00% - - 344,275 16.09 28.26 - -
NBP 12.8 12.8 12.8 0 0 0 0.00% - - 164,678 7.70 4.59 - -
NDF 1.4 1.4 1.4 0 0 0 0.00% - - 10,995 0.51 - - -
NFC 5.7 5.7 5.7 0 0 0 0.00% - - 89,668 4.19 7.22 - -
NGC 8.4 8.4 8.4 0 0 0 0.00% - - 19,319 0.90 5.06 - -
NHC 34.4 34.4 34.4 0 0 0 0.00% - - 104,629 4.89 10.16 - -
NST 18 18 18 0 0 0 0.00% - - 201,636 9.42 14.32 - -
PCE 10.3 10.3 10.3 0 0 0 0.00% - - 103,000 4.81 7.11 - -
PCG 13.5 13.5 13.5 0 0 0 0.00% - - 254,745 11.90 - - -
PDC 4.1 4.1 4.1 0 0 0 0.00% - - 61,500 2.87 - - -
PEN 6.7 6.7 6.7 0 0 0 0.00% - - 33,500 1.57 2.78 - -
PGT 4.6 4.6 4.6 0 0 0 0.00% - - 40,745 1.90 7.01 - -
PHN 27.8 27.8 27.8 0 0 0 0.00% - - 201,659 9.42 9.02 - -
PIA 31.2 31.2 31.2 0 0 0 0.00% - - 121,680 5.69 5.97 - -
PMB 6.1 6.1 6.1 0 0 0 0.00% - - 73,200 3.42 4.90 - -
PMS 12.9 12.9 12.9 0 0 0 0.00% - - 92,903 4.34 5.78 - -
PPP 20 20 20 0 0 0 0.00% - - 176,000 8.22 22.51 - -
PPY 13.4 13.4 13.4 0 0 0 0.00% - - 110,416 5.16 5.31 - -
PRC 10.5 10.5 10.5 0 0 0 0.00% - - 12,600 0.59 9.08 - -
PSC 13.5 13.5 13.5 0 0 0 0.00% - - 97,200 4.54 6.38 - -
PSD 12.1 12.1 12.1 0 0 0 0.00% - - 370,501 17.31 4.54 - -
PSE 5.7 5.7 5.7 0 0 0 0.00% - - 71,250 3.33 7.71 - -
PSW 5.6 5.6 5.6 0 0 0 0.00% - - 95,200 4.45 9.93 - -
PTD 16.2 16.2 16.2 0 0 0 0.00% - - 51,840 2.42 3.14 - -
PTS 5 5 5 0 0 0 0.00% - - 27,840 1.30 6.87 - -
PV2 3.2 3.2 3.2 0 0 0 0.00% - - 117,980 5.51 8.78 - -
PVE 2.7 2.7 2.7 0 0 0 0.00% - - 67,500 3.15 27.81 - -
QHD 17.2 17.2 17.2 0 0 0 0.00% - - 95,025 4.44 42.70 - -
QNC 2.2 2.2 2.2 0 0 0 0.00% - - 81,649 3.82 1.54 - -
QST 13.4 13.4 13.4 0 0 0 0.00% - - 21,708 1.01 5.21 - -
QTC 19.2 19.2 19.2 0 0 0 0.00% - - 51,840 2.42 6.11 - -
RCL 14.1 14.1 14.1 0 0 0 0.00% - - 106,587 4.98 9.49 - -
S74 4.4 4.4 4.4 0 0 0 0.00% - - 28,512 1.33 - - -
SAF 49.2 49.2 49.2 0 0 0 0.00% - - 389,573 18.20 9.47 - -
SCL 4.8 4.8 4.8 0 0 0 0.00% - - 66,672 3.12 - - -
SD4 5.7 5.7 5.7 0 0 0 0.00% - - 58,710 2.74 4.12 - -
SDA 3.1 3.1 3.1 0 0 0 0.00% - - 81,239 3.80 - - -
SDC 16.5 16.5 16.5 0 0 0 0.00% - - 43,059 2.01 15.08 - -
SDG 38.4 38.4 38.4 0 0 0 0.00% - - 261,120 12.20 9.11 - -
SDN 28.8 28.8 28.8 0 0 0 0.00% - - 43,725 2.04 6.12 - -
SDU 8.1 8.1 8.1 0 0 0 0.00% - - 162,000 7.57 119.62 - -
SGC 128.8 128.8 128.8 0 0 0 0.00% - - 920,608 43.02 31.51 - -
SGD 12 12 12 0 0 0 0.00% - - 48,516 2.27 9.12 - -
SGO 0.8 0.8 0.8 0 0 0 0.00% - - 16,000 0.75 - - -
SJE 29.4 29.4 29.4 0 0 0 0.00% - - 538,314 25.15 10.81 - -
SMN 10.3 10.3 10.3 0 0 0 0.00% - - 45,372 2.12 4.27 - -
SMT 30.8 30.8 30.8 0 0 0 0.00% - - 168,397 7.87 - - -
STP 6.5 6.5 6.5 0 0 0 0.00% - - 52,143 2.44 24.84 - -
SVN 2 2 2 0 0 0 0.00% - - 42,000 1.96 70.10 - -
TBX 12.9 12.9 12.9 0 0 0 0.00% - - 19,483 0.91 59.11 - -
TDN 5.1 5.1 5.1 0 0 0 0.00% - - 150,139 7.02 4.01 - -
TET 30.2 30.2 30.2 0 0 0 0.00% - - 172,229 8.05 12.36 - -
THT 6.6 6.6 6.6 0 0 0 0.00% - - 162,156 7.58 1.92 - -
TKU 7.8 7.8 7.8 0 0 0 0.00% - - 234,277 10.95 5.35 - -
TMB 10 10 10 0 0 0 0.00% - - 100,000 4.67 5.78 - -
TMC 14.3 14.3 14.3 0 0 0 0.00% - - 177,320 8.29 10.45 - -
TPH 9.6 9.6 9.6 0 0 0 0.00% - - 18,212 0.85 11.74 - -
TSB 7 7 7 0 0 0 0.00% - - 47,218 2.21 13.66 - -
TST 7 7 7 0 0 0 0.00% - - 33,600 1.57 5.26 - -
TTL 6.4 6.4 6.4 0 0 0 0.00% - - 267,864 12.52 25.01 - -
TTT 51.5 51.5 51.5 0 0 0 0.00% - - 235,366 11.00 4.45 - -
TV4 14.6 14.6 14.6 0 0 0 0.00% - - 230,245 10.76 9.14 - -
V12 11.1 11.1 11.1 0 0 0 0.00% - - 64,580 3.02 10.21 - -
V21 20.6 20.6 20.6 0 0 0 0.00% - - 247,196 11.55 144.37 - -
VBC 18.5 18.5 18.5 0 0 0 0.00% - - 138,749 6.48 - - -
VC2 15 15 15 0 0 0 0.00% - - 225,000 10.51 14.31 - -
VC6 11.2 11.2 11.2 0 0 0 0.00% - - 89,600 4.19 11.89 - -
VC9 10.3 10.3 10.3 0 0 0 0.00% - - 120,461 5.63 393.33 - -
VCC 9.8 9.8 9.8 0 0 0 0.00% - - 117,600 5.50 8.06 - -
VCM 45 45 45 0 0 0 0.00% - - 135,000 6.31 13.80 - -
VE1 8.2 8.2 8.2 0 0 0 0.00% - - 48,636 2.27 - - -
VE3 6.2 6.2 6.2 0 0 0 0.00% - - 8,182 0.38 - - -
VE4 8.6 8.6 8.6 0 0 0 0.00% - - 8,841 0.41 17.03 - -
VE8 9 9 9 0 0 0 0.00% - - 16,200 0.76 - - -
VIE 10 10 10 0 0 0 0.00% - - 15,612 0.73 - - -
VLA 14 14 14 0 0 0 0.00% - - 15,120 0.71 - - -
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.31 - - -
VMS 7.8 7.8 7.8 0 0 0 0.00% - - 70,200 3.28 13.98 - -
VNC 34.5 34.5 34.5 0 0 0 0.00% - - 362,235 16.93 10.40 - -
VNF 29 29 29 0 0 0 0.00% - - 242,926 11.35 7.88 - -
VNT 31.9 31.9 31.9 0 0 0 0.00% - - 379,406 17.73 42.90 - -
VSM 11.5 11.5 11.5 0 0 0 0.00% - - 35,075 1.64 5.47 - -
VTH 10 10 10 0 0 0 0.00% - - 50,000 2.34 10.05 - -
VTJ 8.2 8.2 8.2 0 0 0 0.00% - - 93,480 4.37 6.29 - -
VXB 9 9 9 0 0 0 0.00% - - 36,441 1.70 - - -
X20 9.4 9.4 9.4 0 0 0 0.00% - - 162,150 7.58 7.26 - -
合計 175,383,905 8,195.51 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