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

2020/04/06 15:00VNT(ベトナムタイム)
HNX インデックス
(10分ディレイ表示)
103.26
+5.41/+5.53%
売買高 61,245,860 株
(前日比 +38.93%)
売買高(相対取引を含む) 64,257,544 株
(前日比 +21.41%)
値上がり銘柄数 127
値下がり銘柄数 46
変わらず銘柄数 195
総銘柄数 368
売買代金 575,135 百万VND
(前日比 +58.69%)
売買代金(相対取引を含む) 620,766 百万VND
(前日比 +28.57%)
HNX30 190.24 +10.70 +5.96%
LARGE 161.44 +9.75 +6.42%
MID/SMALL 133.59 +1.75 +1.33%
VNX Allshare 1,044.23 +50.26 +5.07%
前日終値 97.84 (04/03) 
始値 97.86
高値 103.28
安値 97.86
年初来高値 115.03 (03/05) 
年初来安値 92.64 (03/31) 
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
+0.94 +0.19 +1.60 +3.33 -0.00 +1.87
+3.94 +1.29 +2.29 -0.78 +1.78 - -
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(2020/04/06 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
ACB 19.1 20.6 19.4 20.8 19.1 +1,500 +7.85% 5,757,259 116,174,964 34,124,215 1,602.08 4.51 - -
SHB 13.3 14.6 13 14.6 13 +1,300 +9.77% 9,567,766 133,302,164 17,565,551 824.67 6.35 - -
VCG 24.7 24.8 24.5 24.8 24.5 +100 +0.40% 143,450 3,539,967 10,954,425 514.29 15.89 - -
VCS 57.3 59.5 57.9 60 57.1 +2,200 +3.84% 730,199 43,245,302 9,520,000 446.95 6.40 - -
PVI 29.7 30.5 30 30.7 30 +800 +2.69% 1,167,800 35,781,094 7,048,823 330.93 9.56 - -
VIF 16.3 16.3 16.3 0 0 0 0.00% - - 5,705,000 267.84 10.59 - -
PVS 10.3 11.3 10.5 11.3 10.5 +1,000 +9.71% 6,765,228 75,845,498 5,401,019 253.57 6.74 - -
IDC 15.8 15.8 15.8 0 0 0 0.00% - - 4,740,000 222.54 11.39 - -
NVB 8.2 8.4 8.2 8.4 8.2 +200 +2.44% 1,235,622 10,255,610 3,417,150 160.43 72.33 - -
DL1 30.2 30.2 30.2 0 0 0 0.00% - - 3,055,556 143.45 143.68 - -
PHP 9.3 9.2 9.2 9.2 9.2 -100 -1.08% 200 1,840 3,008,032 141.22 7.84 - -
DGC 19.9 21.4 19.9 21.4 19.9 +1,500 +7.54% 91,956 1,881,764 2,768,363 129.97 4.24 - -
NTP 28.1 28.2 27.9 28.8 27.9 +100 +0.36% 12,117 342,797 2,768,221 129.96 6.25 - -
VNR 20 18.9 20 20 18.9 -1,100 -5.50% 2,173 41,280 2,477,335 116.31 9.10 - -
CDN 18.5 18.5 18.5 0 0 0 0.00% - - 1,831,500 85.99 9.89 - -
DNP 17.5 17.3 17.4 17.4 17 -200 -1.14% 16,304 278,947 1,729,995 81.22 54.62 - -
CEO 6.2 6.7 6.3 6.7 6.2 +500 +8.06% 1,006,167 6,529,231 1,724,178 80.95 2.84 - -
HHC 101 101 101 0 0 0 0.00% 104,000 10,400,000 1,658,925 77.88 40.62 - -
PTI 20 20 20 21.8 20 0 0.00% 3,400 68,180 1,607,914 75.49 13.71 - -
SHS 6.5 6.9 6.5 6.9 6.5 +400 +6.15% 1,644,665 11,050,417 1,430,151 67.14 5.17 - -
TAR 35.7 39.2 38 39.2 35.5 +3,500 +9.80% 352,800 13,342,430 1,372,000 64.41 22.64 - -
OCH 6.5 6.5 6.5 0 0 0 0.00% - - 1,300,000 61.03 32 - -
MBS 9.2 9.9 9.5 9.9 9.1 +700 +7.61% 120,769 1,149,476 1,208,951 56.76 4.91 - -
CAG 85.9 85.9 85.9 0 0 0 0.00% - - 1,185,420 55.65 287.11 - -
SHN 8.5 8.4 8.5 8.5 8.4 -100 -1.18% 10,100 85,030 1,088,700 51.11 13.05 - -
TVC 26.6 26.8 26.6 26.8 26.5 +200 +0.75% 127,900 3,416,910 1,072,445 50.35 48.38 - -
L14 55.4 56.7 55.5 57.7 55.4 +1,300 +2.35% 93,916 5,169,686 1,047,914 49.20 11.55 - -
BCF 55 55 55 0 0 0 0.00% - - 1,008,355 47.34 - - -
SEB 28.6 31.1 31.1 31.1 31.1 +2,500 +8.74% 151 4,436 995,199 46.72 8.28 - -
DHT 44.2 45.5 44.8 47.3 43 +1,300 +2.94% 31,001 1,359,974 961,226 45.13 10.44 - -
PLC 11.3 11.7 11.5 11.8 11.5 +400 +3.54% 56,080 655,444 945,332 44.38 6.10 - -
NET 37 39 39 39 39 +2,000 +5.41% 148 5,676 873,537 41.01 10.22 - -
PGS 15.4 16.6 16.6 16.8 16.6 +1,200 +7.79% 6,500 109,090 829,980 38.97 10.39 - -
CTX 9 9.8 9.8 9.8 9.8 +800 +8.89% 100 980 773,291 36.30 1.80 - -
SZB 24.5 24.5 24.5 0 0 0 0.00% - - 735,000 34.51 7.61 - -
NDN 13.8 14.3 13.8 14.4 13.5 +500 +3.62% 184,011 2,623,936 685,433 32.18 9.17 - -
BVS 8.6 9 8.6 9 8.6 +400 +4.65% 40,949 360,983 649,969 30.51 4.59 - -
TNG 8.9 9.7 9.2 9.7 9 +800 +8.99% 966,363 9,367,121 632,551 29.70 2.21 - -
BCC 5.4 5.5 5.4 5.7 5.3 +100 +1.85% 230,920 1,266,660 605,055 28.41 4.55 - -
DP3 63 69 63 69 63 +6,000 +9.52% 1,377 87,933 593,400 27.86 6.29 - -
LAS 5.2 5.2 5.3 5.3 5.1 0 0.00% 8,900 46,470 586,853 27.55 243.34 - -
VIX 5 5 4.8 5 4.8 0 0.00% 904,630 4,505,872 580,543 27.26 4.69 - -
VC3 15.7 16.9 15.6 17 15.6 +1,200 +7.64% 858,461 13,436,623 551,551 25.89 10.36 - -
IDV 32.8 31.8 33 33 31.8 -1,000 -3.05% 2,500 80,920 531,189 24.94 4.03 - -
VHL 19.3 21.2 21.2 21.2 21.2 +1,900 +9.84% 900 19,080 530,000 24.88 3.79 - -
SJ1 25 25 25 0 0 0 0.00% - - 527,506 24.77 16.87 - -
CSC 24.5 25 24.5 25 24.5 +500 +2.04% 5,100 125,760 512,500 24.06 149.90 - -
AMV 12.5 13.5 12.5 13.7 12.5 +1,000 +8.00% 1,293,031 15,787,459 512,488 24.06 1.79 - -
IVS 7.2 7.3 6.7 7.4 6.6 +100 +1.39% 15,200 104,410 506,255 23.77 - - -
TTL 11.7 11.7 11.7 0 0 0 0.00% - - 489,688 22.99 27.40 - -
SGH 38.5 38.4 38.4 38.4 38.4 -100 -0.26% 100 3,840 474,781 22.29 26.03 - -
IDJ 14.2 14.4 14.7 15 13.9 +200 +1.41% 443,068 6,166,520 469,440 22.04 73.62 - -
BTS 3.6 3.9 3.6 3.9 3.6 +300 +8.33% 4,650 18,080 467,851 21.96 7.40 - -
BTW 49 49 49 0 0 0 0.00% - - 458,640 21.53 13.89 - -
SGC 64 64 64 0 0 0 0.00% - - 457,445 21.48 13.95 - -
TIG 5 5.5 5.1 5.5 4.9 +500 +10.00% 1,894,893 9,644,709 454,577 21.34 3.44 - -
VNT 38.1 38.1 38.1 0 0 0 0.00% - - 453,146 21.27 82.78 - -
CTB 32.3 32.3 32.3 0 0 0 0.00% - - 441,864 20.74 12.54 - -
HJS 21 21 21 0 0 0 0.00% - - 440,998 20.70 8.97 - -
HGM 36 36 36 0 0 0 0.00% - - 429,146 20.15 68.52 - -
HVT 37 39 40 40 39 +2,000 +5.41% 600 23,500 428,534 20.12 7.27 - -
PMC 42.1 45.4 42.1 45.9 38 +3,300 +7.84% 1,500 65,490 423,699 19.89 5.28 - -
SLS 42 42.8 45 45 42.8 +800 +1.90% 200 8,780 419,095 19.68 6.60 - -
INN 23.4 23.1 21.7 23.7 21.7 -300 -1.28% 5,300 121,940 415,800 19.52 4.90 - -
HUT 1.5 1.5 1.5 1.6 1.4 0 0.00% 4,156,861 6,222,244 402,948 18.92 7.52 - -
MSC 17.6 17.6 17.6 0 0 0 0.00% - - 396,000 18.59 - - -
WCS 150 157 151 157 150 +7,000 +4.67% 543 83,597 392,500 18.43 5.47 - -
NBW 35.6 35.6 35.6 0 0 0 0.00% - - 388,040 18.22 28.60 - -
GDW 39.3 39.3 39.3 0 0 0 0.00% - - 373,350 17.53 21.90 - -
DC4 12.2 12.2 12.2 0 0 0 0.00% 88 968 353,800 16.61 7.70 - -
VDL 25.8 24 24 24 24 -1,800 -6.98% 200 4,800 351,772 16.52 23.67 - -
NTH 32 32 32 0 0 0 0.00% 200,000 5,800,000 345,666 16.23 9.13 - -
SAF 43.6 43.6 43.6 0 0 0 0.00% - - 345,232 16.21 8.22 - -
HLD 16.7 17.2 17.3 17.3 17.2 +500 +2.99% 1,500 25,900 344,000 16.15 4.39 - -
DDG 27.8 28 27.8 28 27.8 +200 +0.72% 71,400 1,986,700 336,000 15.77 23.12 - -
API 8.3 9.1 9.1 9.1 8.5 +800 +9.64% 600 5,370 322,140 15.12 12.83 - -
SJE 16.9 17.5 17 17.5 16.6 +600 +3.55% 4,200 71,110 320,425 15.04 5.17 - -
BAX 37.6 38.9 37.6 38.9 37.6 +1,300 +3.46% 3,400 129,610 318,980 14.98 3.63 - -
VCR 7.8 8.5 7.9 8.5 7.9 +700 +8.97% 110,949 938,772 306,000 14.37 - - -
S99 7.2 7 6.9 7 6.6 -200 -2.78% 7,300 48,910 299,805 14.08 12.14 - -
VGS 7.1 7.1 6.4 7.2 6.4 0 0.00% 27,700 188,320 298,992 14.04 3.96 - -
MBG 6.2 6.8 6.3 6.8 6.3 +600 +9.68% 844,851 5,689,417 284,512 13.36 12.25 - -
NAP 13.1 13.1 13.1 0 0 0 0.00% - - 281,875 13.23 31.82 - -
PVX 0.8 0.8 0.8 0.8 0.7 -100 -12.50% 1,539,902 1,154,712 279,998 13.15 - - -
TVD 6.2 6.2 6 6.2 6 0 0.00% 1,345 8,072 278,770 13.09 4.74 - -
HTC 25 25 25 0 0 0 0.00% - - 275,000 12.91 7.07 - -
SDG 39.9 39.9 39.9 0 0 0 0.00% - - 271,320 12.74 7.86 - -
PSD 7.9 8.6 8.6 8.6 8.6 +700 +8.86% 100 860 263,331 12.36 4.47 - -
POT 15 13.5 13.5 13.5 13.5 -1,500 -10.00% 100 1,350 262,305 12.31 16.04 - -
VIT 13 13.4 13 13.4 13 +400 +3.08% 4,800 62,720 261,295 12.27 3.51 - -
PIC 8.5 7.8 7.8 7.8 7.8 -700 -8.24% 8,200 63,960 260,051 12.21 14.68 - -
MED 41 41.3 40 41.3 37.8 +300 +0.73% 4,805 195,866 259,368 12.18 - - -
TKU 8.5 8 9.3 9.3 8 -500 -5.88% 200 1,730 258,304 12.13 6.23 - -
VNC 24.5 24.5 24.5 0 0 0 0.00% - - 257,239 12.08 7.31 - -
DTD 10.1 10.4 10.1 10.4 10 +300 +2.97% 64,750 658,777 255,642 12.00 2.75 - -
KLF 1.6 1.5 1.7 1.7 1.5 -100 -6.25% 5,351,619 8,288,199 248,029 11.64 22.33 - -
DXP 8.7 9.5 8.7 9.5 8.7 +800 +9.20% 43,662 384,419 246,877 11.59 5.48 - -
PVG 6.5 6.7 6.3 6.7 6.3 +200 +3.08% 1,310 8,622 244,550 11.48 - - -
HHP 13.5 13.5 13.6 13.7 13.5 0 0.00% 77,910 1,055,375 243,000 11.41 12.03 - -
L18 10.4 10.4 10.4 0 0 0 0.00% - - 239,075 11.22 8.28 - -
NST 21.1 21.1 21.1 0 0 0 0.00% - - 236,362 11.10 15.93 - -
TCS 8 8.8 8.8 8.8 8.8 +800 +10.00% 100 880 236,252 11.09 2.75 - -
PVC 4.5 4.9 4.6 4.9 4.5 +400 +8.89% 180,723 882,342 232,750 10.93 11.85 - -
DNC 62.5 56.4 56.4 56.4 56.4 -6,100 -9.76% 100 5,640 231,822 10.88 12.42 - -
GLT 28.4 28.4 28.4 0 0 0 0.00% - - 230,929 10.84 14.63 - -
ART 2.2 2.3 2.4 2.4 2.2 +100 +4.55% 5,826,929 13,510,899 222,922 10.47 2.61 - -
SIC 10.2 9.2 9.2 9.2 9.2 -1,000 -9.80% 24,500 225,400 220,793 10.37 3.29 - -
TPP 11 11 9.9 11 9.9 0 0.00% 2,900 31,790 220,000 10.33 38.56 - -
VC2 13.4 14.6 12.2 14.6 12.2 +1,200 +8.96% 200 2,680 219,000 10.28 8.33 - -
GKM 15.5 15.4 15.3 15.4 15 -100 -0.65% 334,900 5,078,980 218,295 10.25 69.52 - -
NBC 5.9 5.9 5.9 5.9 5.9 0 0.00% 11,120 65,608 218,295 10.25 7.26 - -
VNF 26 26 26 0 0 0 0.00% - - 217,796 10.23 11.75 - -
PPY 26.4 26.4 26.4 0 0 0 0.00% - - 217,536 10.21 11.83 - -
LHC 58 58.4 57.9 58.5 57.9 +400 +0.69% 7,700 447,720 210,240 9.87 4.02 - -
S55 22.6 20.9 23 23 20.9 -1,700 -7.52% 25,400 576,850 209,000 9.81 6.61 - -
PVB 8.8 9.6 9.3 9.6 9 +800 +9.09% 285,700 2,735,930 207,360 9.74 5 - -
CLM 18.7 18.7 18.7 0 0 0 0.00% - - 205,700 9.66 5.03 - -
TV3 24.5 24.5 24.5 0 0 0 0.00% - - 202,764 9.52 11.91 - -
NRC 7 7.3 7 7.7 7 +300 +4.29% 138,710 1,060,396 201,480 9.46 1.77 - -
VTV 6.4 6.4 6.4 0 0 0 0.00% - - 199,679 9.37 15.46 - -
CIA 9.2 10.1 10 10.1 10 +900 +9.78% 17,155 172,855 199,070 9.35 5.29 - -
PCT 8.5 8.5 8.5 0 0 0 0.00% - - 195,500 9.18 10.43 - -
VSA 13.8 13.8 13.8 13.8 13.8 0 0.00% 200 2,760 194,532 9.13 5.29 - -
PHN 26.3 26.3 26.3 0 0 0 0.00% - - 190,778 8.96 9.04 - -
TDN 6.2 6.4 6.3 6.4 6.3 +200 +3.23% 29,521 186,030 188,410 8.85 2.23 - -
HOM 2.5 2.7 2.6 2.7 2.6 +200 +8.00% 19,600 52,720 186,917 8.78 8.54 - -
TMC 15 15 15 0 0 0 0.00% - - 186,000 8.73 10.12 - -
VMC 9.5 9.2 9.5 9.5 9 -300 -3.16% 14,244 128,787 184,000 8.64 12.25 - -
HLC 7.2 7.2 7.2 0 0 0 0.00% 100 656 182,989 8.59 3.62 - -
RCL 14.4 14.4 14.4 14.4 14.4 0 0.00% 100 1,440 181,425 8.52 10.96 - -
THT 7.3 7.3 7 7.3 7 0 0.00% 30,900 221,530 179,354 8.42 2.77 - -
CLH 17.3 17.3 17.3 0 0 0 0.00% - - 173,000 8.12 4.52 - -
TET 30.2 30.2 30.2 0 0 0 0.00% - - 172,229 8.09 25.37 - -
TV4 10.6 10.8 10.8 10.8 10.8 +200 +1.89% 8,029 86,707 170,318 8.00 9.90 - -
NHA 9.3 9.7 9.5 9.9 8.7 +400 +4.30% 26,600 255,080 169,359 7.95 2.12 - -
AME 6.9 6.7 6.7 6.7 6.7 -200 -2.90% 2,000 13,400 168,840 7.93 9.13 - -
SD9 4.7 4.9 4.6 5 4.6 +200 +4.26% 700 3,290 167,747 7.88 8.74 - -
EID 11.3 11 11.2 11.2 10.8 -300 -2.65% 21,590 236,125 165,000 7.75 3.75 - -
TTT 33.3 36 36 36 36 +2,700 +8.11% 600 21,600 164,528 7.72 3.46 - -
LDP 21 21 21 0 0 0 0.00% - - 164,428 7.72 17.15 - -
AAV 5 5.1 4.9 5.2 4.8 +100 +2.00% 103,310 511,230 162,562 7.63 4.92 - -
PJC 27 27 27 0 0 0 0.00% - - 158,262 7.43 6.85 - -
CAP 29.6 30 29.6 30.1 29.6 +400 +1.35% 9,010 268,733 157,081 7.37 5.19 - -
TMB 9.7 10.3 10.3 10.3 10.3 +600 +6.19% 100 1,030 154,500 7.25 1.73 - -
PPP 17 17 17 0 0 0 0.00% - - 149,600 7.02 11.80 - -
DBT 10 10.7 10.8 10.8 10.7 +700 +7.00% 200 2,150 144,758 6.80 5.97 - -
VBC 19.2 19.2 19.2 0 0 0 0.00% - - 143,999 6.76 5.06 - -
V21 11.4 11.9 11.9 11.9 11.9 +500 +4.39% 100 1,190 142,797 6.70 343.89 - -
KHS 11 11.8 12 12.1 10 +800 +7.27% 12,100 144,320 142,673 6.70 4.76 - -
SRA 7.2 7.8 7.7 7.8 7.4 +600 +8.33% 84,250 639,985 140,400 6.59 1.76 - -
SED 13.9 14 13.9 14 13.9 +100 +0.72% 2,000 27,900 140,000 6.57 3.64 - -
NBP 11.3 10.8 10.8 10.8 10.8 -500 -4.42% 2,600 28,080 138,947 6.52 12.26 - -
SDU 6.8 6.8 6.8 0 0 0 0.00% - - 136,000 6.38 50.75 - -
VC7 5.8 5.8 5.8 0 0 0 0.00% - - 132,698 6.23 10.71 - -
MEL 8.8 8.8 8.8 0 0 0 0.00% - - 132,000 6.20 19.27 - -
CAN 26.2 26.2 26.2 0 0 0 0.00% - - 131,000 6.15 9.06 - -
DNM 26.8 29.4 27.5 29.4 27.5 +2,600 +9.70% 61,910 1,814,284 128,702 6.04 13.51 - -
TC6 4.1 3.9 4 4 3.9 -200 -4.88% 3,900 15,260 126,735 5.95 - - -
LIG 2.9 2.9 2.9 2.9 2.8 0 0.00% 14,600 40,930 123,929 5.82 4.16 - -
SDT 2.9 2.9 2.9 2.9 2.9 0 0.00% 4,200 12,180 123,924 5.82 17.98 - -
VGP 14.5 15.7 15.7 15.7 15.7 +1,200 +8.28% 100 1,570 122,867 5.77 16.64 - -
X20 6.3 6.9 6.9 6.9 6.9 +600 +9.52% 100 690 119,025 5.59 6.62 - -
FDT 38.8 38.8 38.8 0 0 0 0.00% - - 118,515 5.56 - - -
MST 3.3 3.3 3.5 3.6 3 0 0.00% 3,687,680 11,258,666 117,216 5.50 6.57 - -
PDC 7.8 7.8 7.8 0 0 0 0.00% - - 117,000 5.49 42.03 - -
VCC 9.7 9.7 9.7 0 0 0 0.00% - - 116,400 5.46 8.05 - -
PSW 6.7 6.7 6.7 0 0 0 0.00% - - 113,900 5.35 19.02 - -
PSI 2 1.9 1.9 1.9 1.9 -100 -5.00% 5,900 11,210 113,698 5.34 17.28 - -
MDC 5.3 5.3 5.3 0 0 0 0.00% - - 113,517 5.33 5.43 - -
SD5 4.2 4.3 4.4 4.5 3.8 +100 +2.38% 5,700 24,610 111,799 5.25 6.96 - -
HMH 8.7 8.7 8.7 8.7 8.7 0 0.00% 700 6,090 111,775 5.25 9.51 - -
GMX 21 21 21 0 0 0 0.00% 12 234 111,603 5.24 4.54 - -
MAS 25.5 26.1 26 28 26 +600 +2.35% 1,017 27,244 111,387 5.23 7.03 - -
VC9 9.5 9.5 9.5 0 0 0 0.00% - - 111,104 5.22 54.82 - -
PIA 26.5 27.5 27.5 27.5 27.5 +1,000 +3.77% 100 2,750 107,250 5.04 - - -
NHC 35.2 35.2 35.2 0 0 0 0.00% - - 107,062 5.03 8.78 - -
MCF 9.9 9.9 9.9 0 0 0 0.00% - - 106,701 5.01 10.44 - -
PSC 14.7 14.7 14.7 0 0 0 0.00% - - 105,840 4.97 6.81 - -
ICG 5.8 6 5.9 6 5.8 +200 +3.45% 7,800 46,120 105,432 4.95 6.95 - -
ATS 32.8 29.6 29.6 29.6 29.6 -3,200 -9.76% 200 5,920 103,600 4.86 3390.05 - -
VC1 8.5 8.5 8.5 0 0 0 0.00% - - 102,000 4.79 6.05 - -
PV2 2.6 2.7 2.6 2.7 2.6 +100 +3.85% 8,900 23,840 99,546 4.67 7.72 - -
QHD 19 18 19 19 18 -1,000 -5.26% 4,600 82,900 99,445 4.67 8.52 - -
TA9 8 8 8 8 7.8 0 0.00% 9,400 74,100 99,358 4.66 4.36 - -
PCG 5.2 5.2 5.2 0 0 0 0.00% - - 98,124 4.61 - - -
TMX 14.8 16.2 16.2 16.2 16.2 +1,400 +9.46% 100 1,620 97,200 4.56 8.81 - -
BED 32 32 32 0 0 0 0.00% - - 96,000 4.51 13.18 - -
DIH 16.2 16.2 16.2 0 0 0 0.00% - - 95,746 4.50 54.75 - -
L61 12.5 12.5 12.5 0 0 0 0.00% - - 94,703 4.45 45.62 - -
PMS 11.8 12.9 12.7 12.9 12.7 +1,100 +9.32% 320 4,054 92,903 4.36 4.96 - -
DHP 9.7 9.7 9.7 0 0 0 0.00% - - 92,074 4.32 7.62 - -
D11 14 14 14 0 0 0 0.00% - - 91,728 4.31 3.32 - -
WSS 1.7 1.8 1.8 1.8 1.8 +100 +5.88% 4,100 7,380 90,540 4.25 - - -
HNM 4.5 4.5 4.5 0 0 0 0.00% - - 90,000 4.23 62.57 - -
PPS 5.5 6 6 6 6 +500 +9.09% 200 1,200 90,000 4.23 5.66 - -
NFC 5.7 5.7 5.7 0 0 0 0.00% - - 89,668 4.21 9.65 - -
THB 7.5 7.8 7.5 7.8 7.5 +300 +4.00% 1,100 8,280 89,112 4.18 5.59 - -
PSE 6.9 6.9 6.9 0 0 0 0.00% - - 86,250 4.05 9.57 - -
STC 13.9 15.2 15.2 15.2 15.2 +1,300 +9.35% 200 3,040 86,116 4.04 5.09 - -
APS 2 2.2 2 2.2 2 +200 +10.00% 23,800 49,720 85,800 4.03 - - -
SMT 15.5 15.5 15.5 0 0 0 0.00% - - 84,745 3.98 - - -
PDB 9.4 9.4 9.4 0 0 0 0.00% - - 83,754 3.93 3.90 - -
PMB 6.9 6.9 6.9 0 0 0 0.00% - - 82,800 3.89 6.80 - -
SCI 6.8 6.8 6.8 6.9 6.7 0 0.00% 23,500 160,590 82,280 3.86 1.89 - -
SD2 5.2 5.7 5.7 5.7 5.7 +500 +9.62% 300 1,710 82,214 3.86 - - -
KMT 8.1 8.1 8.1 0 0 0 0.00% - - 79,757 3.74 10.94 - -
HDA 6.7 6.9 6.6 6.9 6.6 +200 +2.99% 54,219 365,947 79,350 3.73 4.42 - -
KSD 7.3 6.6 6.6 6.6 6.6 -700 -9.59% 150,000 990,000 79,200 3.72 22.75 - -
VTJ 6.8 6.8 6.8 0 0 0 0.00% - - 77,520 3.64 5.78 - -
ARM 29.6 29.6 29.6 0 0 0 0.00% 11 330 76,745 3.60 10.04 - -
VTL 15 15 15 0 0 0 0.00% - - 75,900 3.56 288.70 - -
SHE 13.6 14.9 14.9 14.9 14.9 +1,300 +9.56% 4,840 61,612 74,500 3.50 2.64 - -
QNC 2.1 2 2 2 2 -100 -4.76% 300 600 74,226 3.48 0.98 - -
C69 4.8 4.9 4.8 5.1 4.8 +100 +2.08% 62,100 303,240 73,500 3.45 11.25 - -
CPC 19.1 18 17.3 18 17.2 -1,100 -5.76% 1,050 18,340 73,466 3.45 7.19 - -
SD6 2.1 2.1 2.1 2.1 2 0 0.00% 17,700 36,640 73,020 3.43 12.81 - -
CKV 18.2 18.2 18.2 0 0 0 0.00% - - 73,018 3.43 13.69 - -
TDT 9.1 9.1 9.1 9.2 9.1 0 0.00% 26,960 246,085 72,937 3.42 2.90 - -
MAC 4.8 4.8 4.8 4.8 4.8 0 0.00% 400 1,920 72,671 3.41 6.06 - -
TFC 4.7 4.3 4.3 4.3 4.3 -400 -8.51% 16,100 69,230 72,369 3.40 3.23 - -
HAT 22 22.8 22 22.8 22 +800 +3.64% 300 6,760 71,204 3.34 4.17 - -
PVL 1.4 1.4 1.4 0 0 0 0.00% 88 114 70,000 3.29 - - -
DAD 15 15 15 0 0 0 0.00% - - 69,888 3.28 5.12 - -
EBS 7 7 7 0 0 0 0.00% - - 69,759 3.28 6.84 - -
DID 5 5 5 0 0 0 0.00% - - 69,500 3.26 7.82 - -
CVN 8 8.4 8.7 8.7 7.5 +400 +5.00% 2,900 22,720 69,300 3.25 1.45 - -
BKC 5.4 5.9 5.9 5.9 5.9 +500 +9.26% 300 1,770 69,253 3.25 5.34 - -
CJC 17.1 17.1 17.1 0 0 0 0.00% - - 68,400 3.21 - - -
BBS 11 11 11 0 0 0 0.00% - - 66,000 3.10 11.79 - -
TTC 10 11 9.9 11 9.9 +1,000 +10.00% 12,800 131,890 65,346 3.07 3.94 - -
PVE 2.6 2.6 2.6 0 0 0 0.00% - - 65,000 3.05 60.98 - -
ALT 11.3 11.3 11.3 0 0 0 0.00% - - 64,825 3.04 7.80 - -
UNI 3.8 4.1 3.8 4.1 3.8 +300 +7.89% 1,100 4,210 62,796 2.95 59741.05 - -
HBS 1.8 1.9 1.9 1.9 1.9 +100 +5.56% 100 190 62,700 2.94 7.70 - -
NDX 11 11 10.9 11 10.9 0 0.00% 23,000 252,700 62,563 2.94 7.72 - -
NAG 3.8 3.9 3.7 3.9 3.6 +100 +2.63% 94,013 344,224 61,966 2.91 3.86 - -
V12 10.4 10.4 10.4 0 0 0 0.00% - - 60,507 2.84 9.83 - -
HCC 9.2 9.2 9.2 9.3 9.1 0 0.00% 8,722 80,372 59,971 2.82 4.71 - -
TTH 1.6 1.6 1.6 1.7 1.6 0 0.00% 112,820 180,644 59,800 2.81 1.33 - -
ITQ 2.3 2.5 2.3 2.5 2.3 +200 +8.70% 769,510 1,888,594 59,608 2.80 62.34 - -
DNY 2.4 2.2 2.2 2.2 2.2 -200 -8.33% 100 220 59,399 2.79 - - -
L62 7 7 7 0 0 0 0.00% - - 58,088 2.73 44.38 - -
VTS 32 28.8 28.8 28.8 28.8 -3,200 -10.00% 100 2,880 57,600 2.70 - - -
PGT 6.5 6.5 6.5 0 0 0 0.00% - - 57,574 2.70 - - -
VC6 6.9 6.9 6.9 6.9 6.9 0 0.00% 600 4,140 55,200 2.59 6.92 - -
SDA 2.3 2.1 2.1 2.1 2.1 -200 -8.70% 53,700 112,770 55,033 2.58 - - -
SCL 3.9 3.9 3.9 0 0 0 0.00% - - 54,171 2.54 47.57 - -
MKV 10.8 10.8 10.8 0 0 0 0.00% - - 54,000 2.54 30.56 - -
MCC 10.7 10.7 10.7 0 0 0 0.00% - - 53,352 2.50 8.06 - -
PCE 5.3 5.3 5.3 0 0 0 0.00% - - 53,000 2.49 3.40 - -
VE1 8.9 8.9 8.9 0 0 0 0.00% - - 52,788 2.48 15.86 - -
VTH 10.5 10.5 10.5 0 0 0 0.00% - - 52,500 2.46 16.76 - -
VKC 2.6 2.7 2.6 2.7 2.5 +100 +3.85% 9,000 22,930 52,053 2.44 18.89 - -
PTD 16.2 16.2 16.2 0 0 0 0.00% - - 51,840 2.43 14.37 - -
STP 5.9 6.4 6.4 6.4 6.4 +500 +8.47% 2,000 12,800 51,341 2.41 7.01 - -
HAD 12.7 12.8 12.8 12.8 12.8 +100 +0.79% 2,410 30,845 51,200 2.40 5.14 - -
AMC 17.5 17.9 17.9 17.9 17.9 +400 +2.29% 10,000 179,000 51,015 2.40 5.49 - -
SFN 17.5 17.5 17.5 0 0 0 0.00% - - 50,123 2.35 8.60 - -
BPC 13 13 13 0 0 0 0.00% - - 49,400 2.32 9.42 - -
HPM 12.9 12.9 12.9 0 0 0 0.00% - - 49,020 2.30 - - -
C92 9.2 9.2 9.2 0 0 0 0.00% - - 48,879 2.29 - - -
KST 16 16 16 0 0 0 0.00% - - 47,936 2.25 4.90 - -
BSC 15.2 15.2 15.2 0 0 0 0.00% - - 47,891 2.25 56.40 - -
CMC 10.4 10.4 10.4 0 0 0 0.00% - - 47,435 2.23 1418.26 - -
TSB 7 7 7 0 0 0 0.00% - - 47,218 2.22 9.79 - -
VCM 16.5 15.4 18.1 18.1 15.4 -1,100 -6.67% 775 13,368 46,200 2.17 5.89 - -
VTC 10.1 10.1 10.1 0 0 0 0.00% - - 45,744 2.15 4.40 - -
TJC 4.9 5.3 5.3 5.3 5.3 +400 +8.16% 200 1,060 45,580 2.14 - - -
VMS 5 5 5 0 0 0 0.00% - - 45,000 2.11 7.25 - -
HLY 44.6 44.6 44.6 0 0 0 0.00% - - 44,596 2.09 328.41 - -
KTS 8 8.7 7.3 8.7 7.3 +700 +8.75% 200 1,600 44,109 2.07 12.26 - -
BXH 14.5 14.5 14.5 0 0 0 0.00% - - 43,675 2.05 12.55 - -
PGN 12.9 13 12.9 13 12.9 +100 +0.78% 2,700 34,920 42,900 2.01 8.24 - -
CTT 9.1 9.1 9.1 9.1 9.1 0 0.00% 5,000 45,500 42,746 2.01 5.15 - -
SDC 16.2 16.2 16.2 0 0 0 0.00% - - 42,276 1.98 21.44 - -
MIM 12.3 12.3 12.3 0 0 0 0.00% - - 41,941 1.97 - - -
DST 1.2 1.3 1.3 1.3 1.3 +100 +8.33% 485,180 630,728 41,885 1.97 - - -
QTC 16.1 15.5 15 16.5 15 -600 -3.73% 4,700 72,150 41,850 1.96 6.78 - -
SMN 9.4 9.4 9.4 0 0 0 0.00% - - 41,407 1.94 4.31 - -
SDN 27 27.2 27 27.2 27 +200 +0.74% 2,000 54,200 41,296 1.94 6.42 - -
CMS 2.6 2.4 2.5 2.5 2.4 -200 -7.69% 1,200 2,930 41,280 1.94 12.05 - -
SGD 10.2 10.2 10.2 0 0 0 0.00% - - 41,239 1.94 10.56 - -
KVC 0.8 0.8 0.7 0.8 0.7 0 0.00% 164,800 124,930 39,600 1.86 7.19 - -
VHE 4.3 4.5 3.9 4.7 3.9 +200 +4.65% 5,600 23,430 39,600 1.86 4.14 - -
SD4 4 3.8 4 4 3.8 -200 -5.00% 2,100 8,380 39,140 1.84 3.80 - -
KSQ 1.2 1.3 1.1 1.3 1.1 +100 +8.33% 1,110 1,292 39,000 1.83 - - -
HHG 1 1.1 0.9 1.1 0.9 +100 +10.00% 69,623 69,503 38,386 1.80 168.18 - -
HCT 18.2 18.2 18.2 0 0 0 0.00% - - 36,698 1.72 19.09 - -
CTP 3 3 2.8 3.1 2.8 0 0.00% 3,500 10,270 36,300 1.70 5.82 - -
SVN 1.8 1.7 1.7 1.7 1.7 -100 -5.56% 100 170 35,700 1.68 505.34 - -
VXB 8 8.8 8.8 8.8 8.8 +800 +10.00% 100 880 35,631 1.67 - - -
SSM 7.2 7.2 7.2 0 0 0 0.00% - - 35,622 1.67 3.62 - -
BII 0.6 0.6 0.6 0.7 0.5 0 0.00% 814,600 559,430 34,608 1.62 - - -
ADC 10.2 11.2 11.2 11.2 11.2 +1,000 +9.80% 100 1,120 34,272 1.61 2.85 - -
LBE 31.2 31.2 31.2 0 0 0 0.00% - - 34,192 1.61 21.89 - -
TBX 22.3 22.3 22.3 0 0 0 0.00% - - 33,679 1.58 - - -
TST 7 7 7 0 0 0 0.00% - - 33,600 1.58 25.37 - -
ECI 18.1 18.1 18.1 0 0 0 0.00% - - 31,856 1.50 7.49 - -
VSM 10.3 10.3 10.3 0 0 0 0.00% - - 31,415 1.47 4.10 - -
BLF 2.7 2.7 2.7 0 0 0 0.00% - - 31,050 1.46 6.35 - -
HKB 0.6 0.6 0.6 0.7 0.6 0 0.00% 268,400 171,310 30,960 1.45 14.75 - -
PMP 7.3 7.3 7.3 0 0 0 0.00% - - 30,660 1.44 7.84 - -
LM7 6.6 6 6 6 6 -600 -9.09% 100 600 30,000 1.41 164 - -
DS3 2.8 2.8 2.8 2.8 2.8 0 0.00% 16,300 45,640 29,875 1.40 3.73 - -
TKC 2.6 2.7 2.6 2.8 2.6 +100 +3.85% 78,510 217,837 28,977 1.36 33.53 - -
NSH 1.3 1.4 1.3 1.4 1.3 +100 +7.69% 20,400 26,600 28,971 1.36 15.76 - -
S74 4.3 4.3 4.3 0 0 0 0.00% - - 27,864 1.31 69.39 - -
PTS 4.6 5 5 5 5 +400 +8.70% 900 4,500 27,840 1.31 4.42 - -
PBP 5.8 5.8 5.8 0 0 0 0.00% - - 27,837 1.31 5.08 - -
MHL 5.1 5.1 5.1 0 0 0 0.00% - - 26,972 1.27 - - -
APP 5.6 5.6 5.6 0 0 0 0.00% - - 26,458 1.24 41 - -
L35 8 8 8 0 0 0 0.00% - - 26,121 1.23 86.24 - -
ACM 0.4 0.4 0.4 0.5 0.4 +100 +25.00% 716,001 357,951 25,500 1.20 54.81 - -
PEN 5.1 5.1 5.1 0 0 0 0.00% - - 25,500 1.20 8.13 - -
LUT 1.7 1.7 1.7 1.7 1.7 0 0.00% 200 340 25,432 1.19 99.40 - -
CTC 2.8 2.8 2.8 0 0 0 0.00% - - 24,640 1.16 2370.54 - -
LCS 3.2 3.2 3.2 0 0 0 0.00% - - 24,320 1.14 20.09 - -
ONE 3 3 3 3 3 0 0.00% 100 300 23,819 1.12 5.20 - -
BST 21.6 21.6 21.6 0 0 0 0.00% - - 23,760 1.12 17.44 - -
FID 1 1 1 0 0 0 0.00% - - 23,540 1.11 5333.67 - -
DPC 9 9.8 9 9.8 9 +800 +8.89% 600 5,560 21,925 1.03 3.52 - -
DAE 14.5 14.5 14.5 14.5 14.5 0 0.00% 200 2,900 21,731 1.02 4.70 - -
THS 8 8 8 0 0 0 0.00% - - 21,600 1.01 7.77 - -
CT6 3.4 3.4 3.4 0 0 0 0.00% - - 20,760 0.97 - - -
VIG 0.6 0.6 0.6 0.7 0.6 0 0.00% 78,122 47,205 20,480 0.96 - - -
HKT 3.5 3.2 3.2 3.2 3.2 -300 -8.57% 2,100 6,720 19,632 0.92 128.43 - -
TXM 2.6 2.8 2.8 2.8 2.8 +200 +7.69% 100 280 19,600 0.92 19.40 - -
KKC 4.3 4.1 4.2 4.2 4.1 -200 -4.65% 3,500 14,630 19,238 0.90 - - -
CX8 8.6 8.6 8.6 0 0 0 0.00% - - 18,992 0.89 25.70 - -
QST 11.6 11.6 11.6 0 0 0 0.00% - - 18,792 0.88 5.38 - -
HBE 7.2 7.9 7.9 7.9 7.9 +700 +9.72% 100 790 17,625 0.83 8.38 - -
MPT 0.9 1 1 1 0.9 +100 +11.11% 329,021 329,011 17,107 0.80 6.62 - -
HTP 10 10 10 0 0 0 0.00% - - 16,456 0.77 32.39 - -
PPE 8.2 8.2 8.2 0 0 0 0.00% - - 16,400 0.77 - - -
VE9 1.3 1.3 1.3 1.3 1.3 0 0.00% 7,500 9,750 16,281 0.76 - - -
VE8 9 9 9 0 0 0 0.00% - - 16,200 0.76 - - -
SPP 0.7 0.7 0.6 0.6 0.6 -100 -14.29% 25,300 15,180 15,072 0.71 2.88 - -
VE2 7 7 7 0 0 0 0.00% - - 14,687 0.69 65.47 - -
DC2 6 5.6 5.6 5.6 5.6 -400 -6.67% 1,000 5,600 14,112 0.66 2.10 - -
VLA 13 13 13 0 0 0 0.00% - - 14,040 0.66 12.33 - -
DZM 2.5 2.6 2.6 2.6 2.6 +100 +4.00% 100 260 14,030 0.66 5.63 - -
CET 2.5 2.3 2.5 2.5 2.3 -200 -8.00% 4,010 9,563 13,915 0.65 - - -
HEV 12.6 13.8 13.8 13.8 13.8 +1,200 +9.52% 100 1,380 13,800 0.65 6.39 - -
TPH 7.2 7.2 7.2 0 0 0 0.00% - - 13,659 0.64 8.67 - -
TTZ 1.8 1.8 1.7 1.8 1.7 0 0.00% 53,700 100,940 13,627 0.64 - - -
SPI 0.7 0.7 0.7 0.8 0.7 +100 +14.29% 9,400 7,490 13,452 0.63 67.51 - -
INC 6.5 6.5 6.5 0 0 0 0.00% - - 13,000 0.61 6.66 - -
KDM 1.7 1.8 1.7 1.8 1.7 +100 +5.88% 8,800 15,740 12,780 0.60 6.24 - -
PRC 10.5 10.5 10.5 0 0 0 0.00% - - 12,600 0.59 8.78 - -
BDB 10.8 10.8 10.8 0 0 0 0.00% - - 12,166 0.57 11.27 - -
KTT 4.1 4.1 4.1 0 0 0 0.00% - - 12,116 0.57 5.63 - -
LCD 6.8 6.8 6.8 0 0 0 0.00% - - 10,200 0.48 7.34 - -
VIE 6.1 6.1 6.1 0 0 0 0.00% - - 9,524 0.45 46.35 - -
L43 2.7 2.7 2.7 0 0 0 0.00% - - 9,450 0.44 100.25 - -
NGC 3.9 3.9 3.9 0 0 0 0.00% - - 8,969 0.42 - - -
MCO 2 2.1 2 2.1 2 +100 +5.00% 2,200 4,420 8,618 0.40 88.95 - -
VE4 8.1 8.1 8.1 0 0 0 0.00% - - 8,327 0.39 15.86 - -
NHP 0.4 0.4 0.4 0.4 0.3 -100 -25.00% 96,500 29,340 8,273 0.39 - - -
VE3 5.7 5.7 5.7 0 0 0 0.00% - - 7,522 0.35 7.54 - -
MEC 1 1 0.9 0.9 0.9 -100 -10.00% 200 180 7,518 0.35 - - -
VAT 1.6 1.6 1.6 0 0 0 0.00% - - 7,272 0.34 - - -
LO5 1.3 1.3 1.3 0 0 0 0.00% - - 6,695 0.31 - - -
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.31 - - -
DPS 0.2 0.2 0.2 0 0 0 0.00% - - 6,217 0.29 - - -
SJC 0.7 0.7 0.7 0 0 0 0.00% - - 4,854 0.23 191.33 - -
KSK 0.2 0.2 0.2 0 0 0 0.00% - - 4,778 0.22 - - -
EBA 15.9 15.9 15.9 0 0 0 0.00% - - - - - - -
EVS 9 9 9 9 9 0 0.00% 100 900 - - 66.52 - -
合計 185,090,055 8,689.67 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)。