会員ログイン ID   パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ハノイ証取株価

2020/02/21 15:00VNT(ベトナムタイム)
HNX インデックス
(10分ディレイ表示)
108.09
-1.49/-1.36%
売買高 33,072,872 株
(前日比 -7.82%)
売買高(相対取引を含む) 37,291,547 株
(前日比 +2.36%)
値上がり銘柄数 51
値下がり銘柄数 74
変わらず銘柄数 242
総銘柄数 367
売買代金 385,440 百万VND
(前日比 -8.93%)
売買代金(相対取引を含む) 415,196 百万VND
(前日比 -3.44%)
HNX30 187.33 -2.36 -1.24%
LARGE 166.35 -2.45 -1.45%
MID/SMALL 150.66 -1.39 -0.92%
VNX Allshare 1,293.81 -4.46 -0.34%
前日終値 109.57 (02/20) 
始値 109.57
高値 109.92
安値 107.15
年初来高値 110.07 (02/18) 
年初来安値 100.33 (01/08) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 689,100 582,200 106,900
金額 (百万VND) 3,362 8,270 -4,908
-1.57 -0.44 +1.40 -0.27 -1.86 -1.27
+0.15 -0.23 -0.42 -0.52 +0.64 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 ハノイ証取株価(2020/02/21 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
EBA 15.9 15.9 15.9 0 0 0 0.00% - - - - - - -
EVS 8.9 8.1 8.9 8.9 8.1 -800 -8.99% 2,300 18,710 - - 65.78 - -
HVA 0.8 0.8 0.8 0 0 0 0.00% - - 4,520 0.22 - - -
KSK 0.2 0.2 0.2 0 0 0 0.00% - - 4,778 0.23 - - -
DPS 0.3 0.3 0.2 0.3 0.2 -100 -33.33% 81,708 20,212 6,217 0.30 - - -
VE4 6.2 6.2 6.2 0 0 0 0.00% - - 6,374 0.31 12.14 - -
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.32 - - -
VAT 1.6 1.6 1.5 1.6 1.5 0 0.00% 125,100 188,060 7,272 0.35 - - -
MCO 1.8 1.8 1.9 1.9 1.8 0 0.00% 1,100 1,990 7,387 0.36 80.05 - -
SJC 1.4 1.3 1.3 1.3 1.3 -100 -7.14% 700 910 9,015 0.44 45.12 - -
MEC 1.1 1.1 1 1.1 1 0 0.00% 7,500 7,520 9,189 0.45 - - -
NGC 4.3 4.3 4.3 0 0 0 0.00% - - 9,889 0.48 - - -
VE3 7.7 7.7 7.7 0 0 0 0.00% - - 10,162 0.50 10.19 - -
LCD 6.8 6.8 6.8 0 0 0 0.00% - - 10,200 0.50 7.34 - -
LO5 2 2 2 0 0 0 0.00% - - 10,300 0.50 - - -
L43 3 3 3 0 0 0 0.00% - - 10,500 0.51 111.38 - -
BDB 9.9 9.9 9.9 0 0 0 0.00% - - 11,152 0.54 10.33 - -
VIE 7.4 7.4 7.4 0 0 0 0.00% - - 11,553 0.56 56.23 - -
HEV 12 12 12 0 0 0 0.00% - - 12,000 0.59 6.08 - -
KTT 4.1 4.1 4.1 0 0 0 0.00% - - 12,116 0.59 - - -
DZM 2.5 2.3 2.3 2.3 2.3 -200 -8.00% 1,200 2,760 12,411 0.61 5.63 - -
DC2 5 5 5 0 0 0 0.00% - - 12,600 0.61 1.75 - -
PRC 10.5 10.5 10.5 0 0 0 0.00% - - 12,600 0.61 8.78 - -
NHP 0.5 0.5 0.5 0.6 0.5 0 0.00% 51,900 26,290 13,788 0.67 - - -
VLA 13.3 13.3 13.3 0 0 0 0.00% - - 14,364 0.70 12.61 - -
INC 8 7.3 7.3 7.3 7.3 -700 -8.75% 100 730 14,600 0.71 8.20 - -
VE2 7 7 7 0 0 0 0.00% - - 14,687 0.72 65.47 - -
VE8 9 9 9 0 0 0 0.00% - - 16,200 0.79 - - -
VE9 1.4 1.3 1.4 1.4 1.3 -100 -7.14% 3,400 4,740 16,281 0.79 - - -
PPE 8.2 8.2 8.2 0 0 0 0.00% - - 16,400 0.80 - - -
SPI 0.9 1 0.9 1 0.9 +100 +11.11% 20,000 18,090 16,815 0.82 86.80 - -
KDM 2.4 2.5 2.5 2.5 2.5 +100 +4.17% 1,500 3,750 17,750 0.87 8.81 - -
CET 2.9 3 2.8 3 2.8 +100 +3.45% 14,310 40,087 18,150 0.89 - - -
TPH 9.6 9.6 9.6 0 0 0 0.00% - - 18,212 0.89 11.56 - -
TTZ 2.6 2.5 2.5 2.6 2.4 -100 -3.85% 63,500 160,050 18,926 0.92 - - -
CX8 8.6 8.6 8.6 0 0 0 0.00% - - 18,992 0.93 25.70 - -
HKT 3.1 3.1 3.1 0 0 0 0.00% - - 19,019 0.93 113.75 - -
HTP 11.8 11.8 11.8 0 0 0 0.00% 80,000 1,000,000 19,418 0.95 38.21 - -
LM7 3.9 3.9 3.9 0 0 0 0.00% - - 19,500 0.95 96.91 - -
CT6 3.4 3.4 3.4 0 0 0 0.00% - - 20,760 1.01 - - -
TXM 2.8 3 3 3 3 +200 +7.14% 100 300 21,000 1.02 20.89 100 -
QST 14.1 14.1 14.1 0 0 0 0.00% - - 22,842 1.11 5.86 - -
HBE 10.4 10.4 9.4 10.4 9.4 0 0.00% 1,200 11,480 23,203 1.13 12.10 - -
FID 1 1 1 1 1 0 0.00% 200 200 23,540 1.15 5333.67 - -
LCS 3.1 3.1 3.1 0 0 0 0.00% - - 23,560 1.15 40.59 - -
DNY 0.9 0.9 0.9 0 0 0 0.00% - - 24,300 1.19 - - -
THS 9 9 9 0 0 0 0.00% - - 24,300 1.19 7.77 - -
DPC 11.8 11 11.8 11.8 11 -800 -6.78% 2,100 24,700 24,610 1.20 4.61 - -
L35 8 8 8 0 0 0 0.00% - - 26,121 1.27 86.24 - -
APP 5.6 5.6 5.6 0 0 0 0.00% - - 26,458 1.29 41 - -
DAE 17.9 17.9 17.9 17.9 17.9 0 0.00% 300 5,370 26,826 1.31 5.80 - -
MHL 5.1 5.1 5.1 0 0 0 0.00% - - 26,972 1.32 - - -
S74 3.9 4.2 4.2 4.2 4.2 +300 +7.69% 100 420 27,216 1.33 62.93 100 -
VIG 0.8 0.8 0.8 0.9 0.8 0 0.00% 177,900 142,330 27,307 1.33 - 5,200 -
ONE 3.5 3.5 3.5 3.5 3.4 0 0.00% 6,000 20,600 27,789 1.36 6.07 - -
PTS 5.1 5.1 5.1 5.1 5.1 0 0.00% 31,100 158,610 28,397 1.39 4.90 - -
LUT 1.9 1.9 1.9 0 0 0 0.00% - - 28,424 1.39 111.09 - -
VSM 9.4 9.4 9.4 0 0 0 0.00% - - 28,670 1.40 3.74 - -
DST 0.9 0.9 0.9 0.9 0.8 0 0.00% 565,500 458,440 28,997 1.41 - - -
MPT 1.6 1.7 1.6 1.7 1.6 +100 +6.25% 29,700 47,640 29,082 1.42 11.78 - -
ACM 0.6 0.6 0.6 0.7 0.6 0 0.00% 238,483 143,220 30,600 1.49 82.22 - -
KKC 6.6 6.6 6.6 0 0 0 0.00% - - 30,969 1.51 - - -
PEN 6.2 6.2 6.2 0 0 0 0.00% - - 31,000 1.51 9.88 - -
BXH 10.3 10.3 10.3 0 0 0 0.00% - - 31,024 1.51 8.91 - -
CTC 4 3.6 3.6 3.6 3.6 -400 -10.00% 1,600 5,760 31,680 1.55 53.37 - -
ECI 18 18 18 0 0 0 0.00% - - 31,680 1.55 7.45 - -
VXB 8.1 8.1 8.1 0 0 0 0.00% - - 32,797 1.60 - - -
NSH 1.6 1.6 1.6 1.6 1.5 0 0.00% 10,100 16,120 33,109 1.62 19.40 - -
TKC 3 3.1 3 3.1 3 +100 +3.33% 25,953 77,904 33,270 1.62 38.69 - -
TST 7 7 7 0 0 0 0.00% - - 33,600 1.64 25.37 - -
PBP 7.2 7.3 7.2 7.3 7.2 +100 +1.39% 700 5,070 35,036 1.71 6.31 - -
DS3 3.2 3.3 3.2 3.3 3.1 +100 +3.13% 38,700 123,860 35,210 1.72 4.27 100 -
LBE 32.4 32.4 32.4 0 0 0 0.00% - - 35,507 1.73 22.73 - -
SSM 7.2 7.2 7.2 0 0 0 0.00% - - 35,622 1.74 3.62 - -
HKB 0.7 0.7 0.8 0.8 0.7 0 0.00% 1,574,200 1,113,030 36,120 1.76 17.21 - -
BLF 3.5 3.2 3.2 3.3 3.2 -300 -8.57% 22,600 73,260 36,800 1.80 8.23 - -
CTT 7.8 7.9 7.9 7.9 7.9 +100 +1.28% 2,000 15,800 37,109 1.81 6.31 - -
TBX 24.7 24.7 24.7 0 0 0 0.00% 21,138 471,377 37,304 1.82 160.92 - -
SVN 1.9 1.9 1.9 0 0 0 0.00% 10 19 39,900 1.95 533.41 - -
SPP 1.7 1.6 1.6 1.7 1.6 -100 -5.88% 123,310 197,417 40,192 1.96 7 - -
BII 0.8 0.8 0.7 0.8 0.7 -100 -12.50% 61,321 42,947 40,376 1.97 - - -
SMN 9.5 9.5 9.5 0 0 0 0.00% - - 41,848 2.04 4.36 - -
QTC 15.5 15.5 15.5 15.5 15.5 0 0.00% 400 6,200 41,850 2.04 4.82 - -
MIM 12.3 12.3 12.3 0 0 0 0.00% - - 41,941 2.05 - - -
KSQ 1.4 1.4 1.4 1.4 1.4 0 0.00% 59,100 82,740 42,000 2.05 - - -
CTP 3.6 3.5 3.5 3.5 3.5 -100 -2.78% 904 3,164 42,350 2.07 6.98 - -
SDN 28 28 28 0 0 0 0.00% - - 42,510 2.07 6.66 - -
PGN 13 12.9 13 13 11.7 -100 -0.77% 7,100 87,070 42,570 2.08 8.30 - -
SGD 11 10.6 9.9 10.6 9.9 -400 -3.64% 700 7,120 42,856 2.09 10.09 - -
SDC 16.5 16.5 16.5 0 0 0 0.00% - - 43,059 2.10 21.84 - -
CMC 9.6 9.6 9.6 0 0 0 0.00% - - 43,786 2.14 1309.16 - -
BST 40.1 40.1 40.1 0 0 0 0.00% - - 44,110 2.15 32.37 - -
SD4 4 4.3 4.3 4.3 4.3 +300 +7.50% 100 430 44,290 2.16 3.80 - -
HLY 44.6 44.6 44.6 0 0 0 0.00% - - 44,596 2.18 328.41 - -
VTC 10.6 10 10 10 10 -600 -5.66% 3,200 32,000 45,291 2.21 4.61 - -
HCT 22.9 22.9 22.9 0 0 0 0.00% - - 46,175 2.25 21.94 - -
TSB 7 7 7 0 0 0 0.00% - - 47,218 2.30 9.79 - -
SCL 3.7 3.4 3.4 3.4 3.4 -300 -8.11% 100 340 47,226 2.30 45.13 - -
BSC 15.2 15.2 15.2 0 0 0 0.00% - - 47,891 2.34 56.40 - -
ADC 15.8 15.8 15.8 0 0 0 0.00% - - 48,348 2.36 4.49 - -
VHE 5.5 5.5 5.3 5.5 5 0 0.00% 9,200 46,580 48,400 2.36 5.29 - -
VMS 5.4 5.4 5.4 0 0 0 0.00% - - 48,600 2.37 7.83 - -
HPM 12.8 12.8 12.8 12.8 12.8 0 0.00% 100 1,280 48,640 2.37 - - -
C92 9.2 9.2 9.2 0 0 0 0.00% - - 48,879 2.38 - - -
PMP 11.7 11.7 11.7 0 0 0 0.00% - - 49,140 2.40 12.56 - -
BPC 13 13 13 0 0 0 0.00% - - 49,400 2.41 9.42 - -
KVC 1.1 1 1.1 1.1 1 -100 -9.09% 37,700 38,550 49,500 2.41 9.89 - -
TJC 5.8 5.8 5.8 0 0 0 0.00% - - 49,880 2.43 - - -
KST 16 16.7 16.5 16.7 16.5 +700 +4.38% 5,200 86,200 50,033 2.44 4.90 - -
ITQ 2.3 2.1 2.2 2.3 2.1 -200 -8.70% 476,220 1,016,632 50,071 2.44 62.34 - -
VE1 8.6 8.6 8.6 0 0 0 0.00% - - 51,009 2.49 15.33 - -
CMS 3 3 3 0 0 0 0.00% - - 51,600 2.52 13.91 - -
PTD 16.2 16.2 16.2 0 0 0 0.00% - - 51,840 2.53 14.37 - -
UNI 3.5 3.4 3.4 3.5 3.2 -100 -2.86% 3,100 10,470 52,075 2.54 55024.65 - 2,100
HHG 1.4 1.5 1.4 1.5 1.4 +100 +7.14% 429,620 642,800 52,345 2.55 235.45 - -
VTH 10.5 10.5 10.5 0 0 0 0.00% - - 52,500 2.56 16.76 - -
AMC 18.5 18.5 18.5 0 0 0 0.00% - - 52,725 2.57 5.80 - -
STP 6.6 6.6 6.6 0 0 0 0.00% 56 369 52,946 2.58 7.84 - -
HAD 13.5 13.4 13.5 13.5 13.4 -100 -0.74% 9,500 127,880 53,600 2.61 5.46 100 -
DNM 12.3 12.3 12 12.7 12 0 0.00% 11,000 132,850 53,845 2.63 6.20 - -
VKC 3 2.8 2.9 2.9 2.8 -200 -6.67% 10,107 29,301 53,981 2.63 8.40 - -
PGT 6.3 6.3 6.3 0 0 0 0.00% - - 55,803 2.72 - - -
L61 7.5 7.5 7.5 0 0 0 0.00% - - 56,822 2.77 13.31 - -
L62 7 7 7 0 0 0 0.00% - - 58,088 2.83 44.38 - -
MCC 11.7 11.7 11.7 0 0 0 0.00% - - 58,338 2.85 10.29 - -
MKV 12 12 12 0 0 0 0.00% 10 108 60,000 2.93 83.49 - -
PCE 6 6 6 0 0 0 0.00% 500,000 2,700,000 60,000 2.93 3.85 - -
KTS 12.2 11.9 12.2 12.2 11.9 -300 -2.46% 10,400 126,850 60,333 2.94 18.69 7,000 -
CKV 13.9 15.2 15.2 15.2 15.2 +1,300 +9.35% 200 3,040 60,982 2.97 10.46 200 -
V12 10.5 10.5 10.5 0 0 0 0.00% - - 61,089 2.98 9.93 - -
TTC 10.6 10.6 10.6 0 0 0 0.00% - - 62,970 3.07 4.18 - -
ALT 11 11 11 0 0 0 0.00% - - 63,104 3.08 7.59 - -
VC6 8 8 8 8 8 0 0.00% 1,000 8,000 64,000 3.12 5.93 - -
VTS 32 32 32 0 0 0 0.00% - - 64,000 3.12 - - -
PVE 2.6 2.6 2.6 0 0 0 0.00% - - 65,000 3.17 60.98 - -
NDX 11.6 11.5 11 11.6 11 -100 -0.86% 8,175 94,418 65,407 3.19 8.14 - -
BKC 5.8 5.8 5.8 0 0 0 0.00% - - 68,079 3.32 5.73 - -
DID 4.5 4.9 4.9 4.9 4.9 +400 +8.89% 500 2,450 68,110 3.32 7.03 - -
NAG 4.3 4.3 4.2 4.3 4 0 0.00% 14,146 57,814 68,321 3.33 4.37 - -
CJC 17.1 17.1 17.1 0 0 0 0.00% - - 68,400 3.34 - - -
VTJ 6 6 6 0 0 0 0.00% - - 68,400 3.34 5.10 - -
HBS 2.1 2.1 2.1 0 0 0 0.00% - - 69,300 3.38 8.98 - -
BBS 11.6 11.6 11.6 0 0 0 0.00% - - 69,600 3.40 13.12 - -
PVL 1.4 1.4 1.3 1.4 1.3 0 0.00% 13,466 17,556 70,000 3.41 - - -
TMX 11.7 11.7 11.7 0 0 0 0.00% - - 70,200 3.42 6.96 - -
HCC 11.3 11.3 11.3 11.5 11.3 0 0.00% 3,100 35,150 73,660 3.59 5.79 - -
VTL 15 15 15 0 0 0 0.00% - - 75,900 3.70 288.70 - -
HAT 25.8 24.5 23.5 26.1 23.5 -1,300 -5.04% 400 9,860 76,514 3.73 4.89 - -
ARM 29.6 29.6 29.6 0 0 0 0.00% - - 76,745 3.74 10.04 - -
PDB 8.7 8.7 8.7 0 0 0 0.00% - - 77,517 3.78 4.16 - -
SHE 15.9 15.9 15.9 15.9 15.9 0 0.00% 1,800 28,620 79,500 3.88 3.09 - -
EBS 8.4 8 8 8 8 -400 -4.76% 22,200 177,600 79,725 3.89 8.21 - -
KMT 8.1 8.1 8.1 0 0 0 0.00% - - 79,757 3.89 10.94 - -
PMB 6.9 6.9 6.9 0 0 0 0.00% - - 82,800 4.04 6.80 - -
MAC 5.5 5.5 5.5 0 0 0 0.00% - - 83,269 4.06 6.94 - -
SD6 2.4 2.4 2.5 2.5 2.4 0 0.00% 167,568 402,170 83,452 4.07 14.64 48,900 54,500
SFN 29.4 29.4 29.4 0 0 0 0.00% - - 84,206 4.11 14.45 - -
PSE 6.8 6.8 6.8 0 0 0 0.00% - - 85,000 4.15 9.23 - -
STC 16.7 15.1 15.1 15.1 15.1 -1,600 -9.58% 100 1,510 85,550 4.17 6.12 - -
CPC 19.5 21 21 21 21 +1,500 +7.69% 100 2,100 85,710 4.18 7.34 100 100
CVN 10.6 10.5 10.7 10.7 10.5 -100 -0.94% 248,300 2,876,670 86,625 4.23 1.92 - -
DAD 20 19 19.9 19.9 19 -1,000 -5.00% 4,320 84,240 88,525 4.32 6.82 - 2,500
KSD 7.4 7.4 7.4 0 0 0 0.00% - - 88,800 4.33 23.06 - -
SD2 6.5 6.2 6.2 6.2 6.2 -300 -4.62% 1,500 9,300 89,426 4.36 24.83 - -
NFC 5.7 5.7 5.7 0 0 0 0.00% - - 89,668 4.37 9.65 - -
HNM 4.5 4.5 4.5 0 0 0 0.00% - - 90,000 4.39 6.69 - -
PDC 5.6 6.1 5.1 6.1 5.1 +500 +8.93% 200 1,120 91,500 4.46 30.18 - -
PPS 6.1 6.1 6.1 0 0 0 0.00% - - 91,500 4.46 6.28 - -
DIH 15.3 15.7 15.4 16.8 15.4 +400 +2.61% 1,600 25,550 92,791 4.53 51.71 - -
PMS 13 13 13 0 0 0 0.00% 10 130 93,623 4.57 5.36 - -
HDA 8.1 8.2 8.1 8.2 8.1 +100 +1.23% 45,900 372,080 94,300 4.60 5.35 - -
SDA 3.6 3.6 3.6 0 0 0 0.00% - - 94,342 4.60 - - -
DHP 10 10 10 10 10 0 0.00% 2,000 20,000 94,922 4.63 7.85 - -
THB 8.6 8.4 8.6 8.6 8.4 -200 -2.33% 4,300 36,320 95,966 4.68 6.41 - -
TDT 11.7 12 11.5 12 11.2 +300 +2.56% 101,545 1,154,478 96,180 4.69 3.72 - -
TTH 2.6 2.6 2.7 2.7 2.6 0 0.00% 54,900 142,750 97,175 4.74 2.17 - -
NHC 32 32 32 0 0 0 0.00% - - 97,329 4.75 7.98 - -
WSS 1.9 2 2 2 2 +100 +5.26% 100 200 100,600 4.91 - - -
APS 2.4 2.6 2.6 2.6 2.5 +200 +8.33% 567,400 1,475,140 101,400 4.95 - - -
VCM 34.2 34.2 34.2 0 0 0 0.00% - - 102,600 5.00 12.21 - -
QNC 2.6 2.8 2.8 2.8 2.8 +200 +7.69% 24,800 59,840 103,917 5.07 1.81 - -
PSC 14.5 14.5 14.5 0 0 0 0.00% - - 104,400 5.09 6.72 - -
MCF 10 9.7 9.2 9.7 9 -300 -3.00% 6,918 63,642 104,545 5.10 10.54 6,600 300
SCI 8.5 8.7 8.4 9 8.4 +200 +2.35% 21,400 182,820 105,270 5.14 2.36 - -
BED 35.2 35.2 35.2 0 0 0 0.00% - - 105,600 5.15 14.50 - -
PV2 2.9 2.9 2.9 0 0 0 0.00% - - 106,920 5.22 8.61 - -
TFC 6.5 6.5 6.5 0 0 0 0.00% - - 109,395 5.34 4.47 - -
C69 7.3 7.3 7.4 7.4 7 0 0.00% 43,915 316,116 109,500 5.34 14.47 - -
QHD 20 20 20 20 20 0 0.00% 16,300 326,000 110,494 5.39 8.97 - 3,300
VC1 9.3 9.3 9.3 0 0 0 0.00% - - 111,600 5.44 6.62 - -
TA9 8.9 9 8.6 9 8.6 +100 +1.12% 2,100 18,100 111,778 5.45 4.85 - -
PSW 6.7 6.7 6.7 0 0 0 0.00% - - 113,900 5.56 19.02 - -
ATS 32.8 32.8 32.8 0 0 0 0.00% - - 114,800 5.60 3390.05 - -
D11 17.2 17.8 18.9 18.9 17.2 +600 +3.49% 2,400 44,620 116,625 5.69 4.08 - -
VCC 9.7 9.8 9.8 9.8 9.8 +100 +1.03% 13,200 129,360 117,600 5.74 8.05 - -
SMT 21.6 21.6 21.6 0 0 0 0.00% - - 118,097 5.76 - - -
FDT 38.8 38.8 38.8 0 0 0 0.00% - - 118,515 5.78 - - -
HMH 9.3 9.3 9.3 9.3 9.3 0 0.00% 8,000 74,400 119,483 5.83 10.16 - -
SDT 2.8 2.8 2.9 3 2.8 0 0.00% 31,800 90,220 119,650 5.84 17.36 21,000 -
PSI 2 2 2 0 0 0 0.00% - - 119,683 5.84 17.28 - -
GMX 23 23 23 0 0 0 0.00% - - 122,232 5.96 4.97 - -
PIA 31.5 31.5 31.5 0 0 0 0.00% - - 122,850 5.99 - - -
CLH 12.7 12.7 12.7 0 0 0 0.00% - - 127,000 6.20 3.32 - -
VBC 17.4 17 17 17 17 -400 -2.30% 100 1,700 127,499 6.22 4.59 100 -
KHS 10.9 10.9 11.8 11.8 10.9 0 0.00% 1,100 12,890 131,792 6.43 4.71 - -
MEL 8.8 8.8 8.8 0 0 0 0.00% - - 132,000 6.44 19.27 - -
VC9 11.3 11.3 11.3 0 0 0 0.00% - - 132,156 6.45 65.21 - -
VGP 18.7 17 17 17 17 -1,700 -9.09% 300 5,100 133,041 6.49 21.46 - -
ICG 7.8 7.7 7.2 7.7 7.2 -100 -1.28% 200 1,490 135,304 6.60 9.35 - -
CAN 26 27.9 23.4 27.9 23.4 +1,900 +7.31% 800 19,170 139,500 6.80 9 - -
SRA 7.8 7.8 7.8 7.8 7.7 0 0.00% 35,100 271,790 140,400 6.85 1.90 200 -
PPP 14.8 16.1 14.8 16.2 14.8 +1,300 +8.78% 1,000 16,020 141,680 6.91 10.27 - -
SD5 5.6 5.5 5.1 5.5 5.1 -100 -1.79% 6,110 33,201 142,999 6.98 7.80 100 -
LIG 3.3 3.4 3.3 3.4 3.3 +100 +3.03% 12,500 41,650 145,296 7.09 4.73 - -
DBT 11 11 11 11 11 0 0.00% 500 5,500 148,817 7.26 6.57 - 500
TC6 4.6 4.6 4.6 4.6 4.6 0 0.00% 4,100 18,860 149,482 7.29 - - -
MDC 7.1 7.1 7.1 0 0 0 0.00% - - 152,070 7.42 7.28 - -
CAP 29.8 29.5 29.6 29.6 29.5 -300 -1.01% 6,540 193,216 154,463 7.53 5.22 - -
TMB 11.3 10.5 10.5 10.5 10.5 -800 -7.08% 500 5,250 157,500 7.68 2.01 - -
SED 15.8 15.8 15.8 0 0 0 0.00% - - 158,000 7.71 4.16 - -
SDU 8 8 8 0 0 0 0.00% - - 160,000 7.80 59.70 - -
X20 9.4 9.4 9.4 0 0 0 0.00% - - 162,150 7.91 9.88 - -
NRC 7.6 7 7.7 7.9 6.9 -600 -7.89% 75,630 551,218 168,000 8.20 1.93 4,000 -
L18 7.4 7.4 7.4 0 0 0 0.00% - - 170,111 8.30 7.46 - -
DNC 41.5 41.5 41.5 0 0 0 0.00% - - 170,578 8.32 8.24 - -
NBP 13.3 13.3 13.3 0 0 0 0.00% - - 171,111 8.35 14.43 - -
MAS 40.1 40.1 40.2 40.2 40.1 0 0.00% 510 20,521 171,134 8.35 11.06 300 -
TET 30.2 30.2 30.2 0 0 0 0.00% - - 172,229 8.40 25.37 - -
HLC 6.8 6.8 6.8 0 0 0 0.00% - - 172,823 8.43 3.42 - -
PJC 30 30 30 0 0 0 0.00% - - 175,847 8.58 7.62 - -
AME 6.8 7 6.5 7 6.5 +200 +2.94% 1,100 7,200 176,400 8.60 9 - -
THT 7.2 7.2 7 7.2 7 0 0.00% 2,100 14,720 176,897 8.63 2.74 - -
PPY 22 22 22 0 0 0 0.00% - - 181,280 8.84 9.86 - -
VC7 8 8 8 0 0 0 0.00% - - 183,032 8.93 14.77 - -
RCL 14.6 14.6 14.6 0 0 0 0.00% - - 183,944 8.97 11.11 - -
TMC 15 15 15 0 0 0 0.00% - - 186,000 9.07 10.12 - -
PHN 26.3 26.3 26.3 0 0 0 0.00% - - 190,778 9.31 9.04 - -
TDN 6.6 6.6 6.6 6.7 6.6 0 0.00% 37,200 245,560 194,298 9.48 2.37 - -
SD9 5.7 5.7 5.7 0 0 0 0.00% 33 195 195,134 9.52 10.60 - -
TPP 10 10 10 0 0 0 0.00% - - 200,000 9.76 35.06 - -
VSA 15 14.4 14.3 14.4 14 -600 -4.00% 705 9,940 202,989 9.90 5.75 - -
CLM 18.7 18.7 18.7 0 0 0 0.00% - - 205,700 10.03 5.03 - -
LDP 26.3 26.3 26.3 0 0 0 0.00% - - 205,927 10.05 21.48 - -
TV4 13.1 13.1 13.2 13.2 13.1 0 0.00% 600 7,880 206,590 10.08 12.23 - -
EID 13.8 13.8 13.9 13.9 13.8 0 0.00% 6,700 92,700 207,000 10.10 4.58 - -
PCG 11.2 11.2 11.2 0 0 0 0.00% - - 211,344 10.31 - - -
GLT 28.3 26 27.9 30.4 26 -2,300 -8.13% 3,000 80,410 211,414 10.31 14.57 400 -
PCT 9.4 9.4 9.4 0 0 0 0.00% - - 216,200 10.55 11.54 - -
LHC 60.9 60.6 60.4 60.6 60.4 -300 -0.49% 2,300 139,180 218,160 10.64 4.23 - -
VTV 7 7 7 0 0 0 0.00% - - 218,399 10.65 16.91 - -
NHA 12.1 12.7 12.8 13.2 12.3 +600 +4.96% 65,910 839,603 221,738 10.82 2.76 - -
TCS 8.3 8.3 8.3 0 0 0 0.00% 20 154 222,828 10.87 2.85 - -
AAV 7 7 7 7.1 6.9 0 0.00% 61,300 425,520 223,125 10.88 6.89 - -
GKM 15.8 15.8 15.7 15.8 15.7 0 0.00% 60,000 944,860 223,965 10.93 70.86 - -
HHP 12.7 12.6 12.6 12.7 12.5 -100 -0.79% 51,700 651,510 226,800 11.06 11.32 - -
VMC 11.4 11.4 11.4 11.5 11.4 0 0.00% 5,000 57,070 228,000 11.12 14.69 - -
HOM 3.3 3.3 3.3 0 0 0 0.00% - - 228,454 11.14 11.27 - -
S55 23.2 23.2 23.8 24 23.2 0 0.00% 14,300 338,960 232,000 11.32 6.79 - -
TTT 48.1 50.8 50.8 50.8 50.8 +2,700 +5.61% 100 5,080 232,167 11.33 4.99 - -
MST 6.7 6.6 6.6 6.9 6.5 -100 -1.49% 428,920 2,874,834 234,432 11.44 13.33 - 4,600
CIA 12 12.1 11.9 12.1 11.9 +100 +0.83% 11,900 143,650 238,490 11.63 6.90 - -
ART 2.6 2.5 2.6 2.6 2.4 -100 -3.85% 1,594,039 3,983,710 242,306 11.82 3.08 435,100 -
NBC 6.6 6.6 6.5 6.6 6.5 0 0.00% 27,700 181,770 244,194 11.91 8.12 10,900 -
VNF 29.4 29.4 29.4 0 0 0 0.00% - - 246,276 12.01 13.29 - -
KLF 1.6 1.5 1.6 1.6 1.5 -100 -6.25% 1,042,550 1,565,685 248,029 12.10 22.33 - -
TV3 30.3 30.3 30.3 0 0 0 0.00% - - 250,765 12.23 14.73 - -
DTD 11.4 11 11.5 11.7 10.9 -400 -3.51% 73,390 825,827 270,391 13.19 3.11 - -
VC2 18.1 18.1 18.1 0 0 0 0.00% - - 271,500 13.24 11.25 - -
GDW 28.6 28.6 28.6 0 0 0 0.00% - - 271,700 13.25 15.94 - -
SDG 40 40 40 0 0 0 0.00% - - 272,000 13.27 7.88 - -
HTC 25.2 25.2 25.2 0 0 0 0.00% - - 277,200 13.52 7.12 - -
VGS 7.1 7 7 7 7 -100 -1.41% 12,700 88,900 294,781 14.38 3.96 - -
VIT 15.3 15.3 15.3 15.3 15.3 0 0.00% 300 4,590 298,345 14.55 4.13 - -
PVG 8.2 8.2 8.2 0 0 0 0.00% - - 299,300 14.60 - - -
NST 27 27 27 0 0 0 0.00% - - 302,454 14.75 20.38 - -
NBW 31 27.9 27.9 27.9 27.9 -3,100 -10.00% 100 2,790 304,110 14.83 24.90 - -
PVC 6.5 6.5 6.5 6.5 6.4 0 0.00% 77,800 504,050 308,750 15.06 17.12 - -
NAP 13.2 14.5 14.5 14.5 14.5 +1,300 +9.85% 100 1,450 311,999 15.22 26.98 - -
S99 7.4 7.3 7.4 7.4 7.3 -100 -1.35% 300 2,200 312,654 15.25 12.47 - -
TVD 7 7 7 0 0 0 0.00% - - 314,740 15.35 5.35 - -
POT 15.2 16.2 16.2 16.2 16.2 +1,000 +6.58% 100 1,620 314,766 15.35 16.26 - -
DDG 26.8 26.8 26.8 26.8 26.4 0 0.00% 196,300 5,188,446 321,600 15.69 22.29 - -
NTH 30.5 30 30.3 30.3 30 -500 -1.64% 4,000 120,900 324,062 15.81 8.70 - -
SIC 13.6 13.6 13.6 0 0 0 0.00% 10 123 326,390 15.92 4.39 - -
TKU 11.3 10.2 10.2 10.2 10.2 -1,100 -9.73% 100 1,020 329,337 16.07 8.29 - -
PIC 9.5 10 9 10 9 +500 +5.26% 500 4,600 333,399 16.26 16.41 - -
MSC 15 15 15 0 0 0 0.00% - - 337,500 16.46 - - -
DXP 11.9 13 11.9 13 11.9 +1,100 +9.24% 1,100 13,200 337,831 16.48 7.49 1,100 -
SJE 18.5 18.5 18.5 18.5 18.5 0 0.00% 1,700 31,450 338,735 16.52 5.66 - -
PVB 15.8 15.7 16 16 15.7 -100 -0.63% 27,300 431,750 339,120 16.54 8.98 - -
DC4 11.9 11.9 11.5 11.9 11.5 0 0.00% 1,800 21,020 345,100 16.83 7.51 - 1,800
HLD 18 17.6 17.8 18 17.6 -400 -2.22% 20,950 370,035 352,000 17.17 4.73 - -
VDL 24.2 24.2 24.2 0 0 0 0.00% - - 354,703 17.30 22.20 - -
VNC 34 34.5 34.5 34.5 34.5 +500 +1.47% 100 3,450 362,235 17.67 10.15 - -
BAX 46.9 45 45 45 45 -1,900 -4.05% 300 13,500 369,000 18.00 4.52 - -
WCS 155 155 155.5 155.5 155 0 0.00% 500 77,550 387,500 18.90 5.65 400 -
PSD 13 13 13 0 0 0 0.00% - - 398,059 19.42 7.36 - -
PVX 1.1 1 1.1 1.1 1 -100 -9.09% 698,240 708,251 399,997 19.51 - - 3,000
SAF 51 51 51 0 0 0 0.00% - - 403,826 19.70 9.62 - -
HVT 39 39 39 0 0 0 0.00% - - 428,534 20.90 7.67 - -
HGM 36 36 36 0 0 0 0.00% - - 429,146 20.93 68.52 - -
CTB 31.4 31.4 31.4 0 0 0 0.00% - - 429,552 20.95 12.19 - -
V21 36.5 36.5 36.5 0 0 0 0.00% - - 437,992 21.37 1101.05 - -
IDJ 14.3 13.9 14.2 14.3 13 -400 -2.80% 375,680 5,128,999 453,140 22.10 74.14 - -
VCR 13.3 12.9 13.3 13.3 12.5 -400 -3.01% 107,335 1,379,166 464,400 22.65 - - -
SGH 38.5 38.5 38.5 0 0 0 0.00% - - 476,018 23.22 26.03 - -
BTW 52 52 52 0 0 0 0.00% - - 486,720 23.74 14.74 - -
BTS 4.3 4.1 4.1 4.1 4 -200 -4.65% 2,280 9,178 491,843 23.99 8.84 - -
PMC 54.2 54.2 54.2 0 0 0 0.00% - - 505,825 24.67 6.80 - -
VNT 42.7 42.7 42.7 0 0 0 0.00% - - 507,857 24.77 92.77 - -
SJ1 24.1 24.1 24.1 0 0 0 0.00% - - 508,516 24.81 16.26 - -
VC3 16.4 16.4 16.5 16.5 16.2 0 0.00% 116,611 1,901,449 535,233 26.11 10.83 - -
INN 29.8 29.8 29 29.8 29 0 0.00% 5,100 147,980 536,400 26.17 6.25 100 -
TTL 12.9 12.9 12.9 0 0 0 0.00% - - 539,913 26.34 30.21 - -
HUT 2.1 2.1 2.1 2.2 2.1 0 0.00% 771,728 1,621,819 564,127 27.52 10.53 800 -
IVS 8.4 8.2 8 8.2 8 -200 -2.38% 6,000 48,400 568,670 27.74 - 6,000 6,000
API 16.8 16.8 16.8 0 0 0 0.00% 10 180 594,720 29.01 25.97 - -
DP3 74.9 70 70 70.3 70 -4,900 -6.54% 1,602 112,302 602,000 29.37 7.48 900 -
HJS 26.6 28.7 28.7 28.7 28.7 +2,100 +7.89% 100 2,870 602,697 29.40 11.37 - -
TIG 6.8 7.4 6.7 7.4 6.7 +600 +8.82% 2,232,013 15,931,792 611,612 29.83 4.68 19,000 25,000
SLS 64 62.5 64 65.5 62.5 -1,500 -2.34% 14,650 936,710 611,997 29.85 10.05 100 -
IDV 38.1 38.5 37.9 38.5 37.9 +400 +1.05% 2,400 91,450 643,106 31.37 4.69 - -
VIX 5.6 5.6 5.5 5.6 5.5 0 0.00% 2,913,904 16,316,972 650,208 31.72 5.25 500 -
LAS 5.9 5.9 5.9 5.9 5.9 0 0.00% 9,700 57,230 665,853 32.48 276.10 6,100 -
AMV 17.6 17.6 17.6 18 17.5 0 0.00% 149,360 2,651,524 668,132 32.59 2.53 1,000 -
SGC 96 96 96 0 0 0 0.00% - - 686,168 33.47 20.92 - -
CSC 38.1 34.3 37.2 38.5 34.3 -3,800 -9.97% 93,764 3,346,429 703,150 34.30 233.10 900 -
BVS 9.9 9.9 9.7 9.9 9.6 0 0.00% 52,150 508,395 714,965 34.88 5.28 15,800 36,200
VHL 30 30 30 30 30 0 0.00% 144 4,232 750,000 36.59 5.88 - -
BCC 6.9 6.9 6.9 7 6.8 0 0.00% 159,200 1,098,820 759,069 37.03 5.82 - -
NDN 15.6 16.1 15.9 16.5 15.6 +500 +3.21% 361,522 5,800,919 771,712 37.64 10.36 - -
MBG 19.5 19.2 19.7 19.7 18.9 -300 -1.54% 601,400 11,530,330 803,328 39.19 38.52 - -
SZB 30.6 30.6 30.6 0 0 0 0.00% - - 918,000 44.78 9.50 - -
CTX 11.7 11.7 11.8 11.8 11.7 0 0.00% 3,000 35,300 923,215 45.03 2.34 - -
TNG 15.4 14.9 15.4 15.4 14.9 -500 -3.25% 606,203 9,142,390 971,651 47.40 3.82 - -
PLC 12.2 12.3 12.2 12.3 12.2 +100 +0.82% 27,300 333,570 993,810 48.48 6.59 - -
DHT 47.2 47.4 48.3 48.3 47.3 +200 +0.42% 15,685 747,208 1,001,365 48.85 11.14 - -
SEB 31 31.5 31.5 31.5 31.5 +500 +1.61% 100 3,150 1,007,999 49.17 8.97 - -
NET 45.3 45.3 45.3 0 0 0 0.00% 3 136 1,014,646 49.49 12.51 - -
L14 58 56.1 58 58.4 56.1 -1,900 -3.28% 37,399 2,146,872 1,036,825 50.58 12.09 - -
PGS 21.8 22 22 22 22 +200 +0.92% 100 2,200 1,099,973 53.66 14.70 - -
TAR 31.6 31.6 30.8 31.8 29 0 0.00% 147,600 4,597,980 1,106,000 53.95 20.04 - -
TVC 30.2 28.8 30.2 30.8 28.6 -1,400 -4.64% 231,878 6,911,981 1,152,478 56.22 54.92 - -
SHN 8.8 8.9 8.8 8.9 8.8 +100 +1.14% 37,600 331,430 1,153,504 56.27 13.51 - -
CAG 85.9 85.9 85.9 0 0 0 0.00% - - 1,185,420 57.83 287.11 - -
PTI 16.5 16.4 15 16.4 15 -100 -0.61% 3,476 52,575 1,318,490 64.32 11.31 - -
MBS 11.6 11.6 11.5 11.6 11.5 0 0.00% 24,000 277,620 1,416,549 69.10 6.19 - 1,600
SHS 7.2 7.2 7.2 7.2 7 0 0.00% 541,060 3,841,575 1,492,331 72.80 5.72 30,000 112,500
OCH 7.9 7.9 7.9 0 0 0 0.00% - - 1,580,000 77.07 38.89 - -
DNP 18.5 18.5 18.5 18.5 18.5 0 0.00% 18,058 334,044 1,849,995 90.24 57.74 - 2,000
CDN 19.3 19.3 19.3 0 0 0 0.00% - - 1,910,700 93.20 10.32 - -
HHC 129 129 129 0 0 0 0.00% - - 2,118,825 103.36 51.88 - -
CEO 8.7 8.5 8.7 8.7 8.5 -200 -2.30% 730,620 6,581,502 2,187,390 106.70 3.99 2,000 -
VNR 18.8 20 20 20 20 +1,200 +6.38% 300 6,000 2,621,519 127.88 8.55 - -
NTP 31 30.3 30.5 30.9 29.5 -700 -2.26% 61,545 1,851,236 2,974,365 145.09 6.89 - -
PHP 9 9.1 9.1 9.1 9.1 +100 +1.11% 4,200 38,220 2,975,336 145.14 7.59 - -
DL1 30.2 30.2 30.2 0 0 0 0.00% - - 3,055,556 149.05 143.68 - -
DGC 24.7 24.6 24.8 25.1 24.5 -100 -0.40% 306,437 7,551,959 3,182,323 155.24 5.26 1,000 240,800
NVB 8.9 8.9 8.9 9 8.7 0 0.00% 3,018,811 26,641,359 3,620,552 176.61 78.50 - -
IDC 18.5 18.5 18.5 18.5 18.3 0 0.00% 6,500 120,150 5,550,000 270.73 14.42 - -
VIF 20.4 18.4 18.4 18.4 18.4 -2,000 -9.80% 500 9,200 6,440,000 314.15 13.25 - -
PVI 32.1 32.2 32.1 32.4 32 +100 +0.31% 125,730 4,043,226 7,441,709 363.01 10.33 - -
PVS 16.4 16.4 16.5 16.7 16.3 0 0.00% 1,338,196 22,049,694 7,838,647 382.37 10.73 54,100 -
SHB 6.9 6.9 7 7.1 6.8 0 0.00% 4,420,990 30,664,553 8,301,527 404.95 3.30 8,500 85,400
VCG 24.8 24.8 24.6 24.8 24.5 0 0.00% 35,040 863,380 10,954,425 534.36 15.95 - -
VCS 74.1 72.9 75 75 72.7 -1,200 -1.62% 160,490 11,771,169 11,664,000 568.98 8.50 300 -
ACB 26.4 25.7 24.9 26.6 24.9 -700 -2.65% 6,334,103 165,222,903 42,572,443 2,076.70 6.24 - -
合計 199,337,175 9,723.76 689,100 582,200

※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)。