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

2020/04/07 15:00VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		103.43
+0.17/+0.16%
売買高 56,496,300 株
（前日比 -7.75%）
売買高（相対取引を含む） 68,206,886 株
（前日比 +6.15%）
値上がり銘柄数 68
値下がり銘柄数 72
変わらず銘柄数 228
総銘柄数 368
売買代金 585,929 百万VND
（前日比 +1.88%）
売買代金（相対取引を含む） 665,930 百万VND
（前日比 +7.28%）
HNX30 191.71 +1.47 +0.77%
LARGE 161.56 +0.12 +0.07%
MID/SMALL 134.37 +0.78 +0.58%
VNX Allshare 1,044.23 +50.26 +5.07%
前日終値 103.26 (04/06) 
始値 103.43
高値 104.21
安値 102.02
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
+2.80 -0.43 -0.99 +1.54 +1.92 -0.03
-1.47 -0.18 +1.96 +0.17 -0.92 - -
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（2020/04/07 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 20.6 20.3 21 21 20 -300 -1.46% 4,467,621 91,188,498 33,627,260 1,571.37 4.87 - -
SHB 14.6 14.9 14.6 14.9 14.2 +300 +2.05% 7,827,424 114,283,160 17,926,487 837.69 6.97 - -
VCG 24.8 24.8 24.6 24.8 24.6 0 0.00% 73,301 1,813,774 10,954,425 511.89 15.95 - -
VCS 59.5 60 59.7 60.9 58.4 +500 +0.84% 841,107 49,912,657 9,600,000 448.60 6.65 - -
PVI 30.5 30.6 30.6 30.7 30.2 +100 +0.33% 1,146,745 35,155,322 7,071,934 330.46 9.81 - -
VIF 16.3 16.5 17.2 17.2 16.2 +200 +1.23% 1,500 24,480 5,775,000 269.86 10.59 - -
PVS 11.3 11.8 12 12 11.3 +500 +4.42% 11,518,317 134,484,914 5,640,002 263.55 7.39 - -
IDC 15.8 15.8 15.8 0 0 0 0.00% - - 4,740,000 221.50 11.39 - -
NVB 8.4 8.4 8.4 8.4 8.1 0 0.00% 2,804,338 23,054,342 3,417,150 159.68 74.09 - -
DL1 30.2 30.2 30.2 0 0 0 0.00% - - 3,055,556 142.78 143.68 - -
PHP 9.2 9 8.7 9 8.7 -200 -2.17% 10,700 93,330 2,942,640 137.51 7.76 - -
NTP 28.2 28.4 28.2 28.5 27.9 +200 +0.71% 9,743 274,481 2,787,853 130.27 6.27 - -
DGC 21.4 21.5 21.5 21.7 21.2 +100 +0.47% 118,288 2,540,868 2,781,299 129.97 4.55 - -
VNR 18.9 18.9 18.9 0 0 0 0.00% 65 1,208 2,477,335 115.76 8.60 - -
CDN 18.5 18.5 18.5 0 0 0 0.00% - - 1,831,500 85.58 9.89 - -
CEO 6.7 6.7 6.8 6.8 6.4 0 0.00% 918,260 6,068,766 1,724,178 80.57 3.07 - -
DNP 17.3 17 17 17 17 -300 -1.73% 5,000 85,000 1,699,995 79.44 54 - -
HHC 101 101 101 0 0 0 0.00% - - 1,658,925 77.52 40.62 - -
PTI 20 20 20 0 0 0 0.00% - - 1,607,914 75.14 13.71 - -
TAR 39.2 41.2 39.2 41.2 35.3 +2,000 +5.10% 348,200 13,349,820 1,442,000 67.38 24.85 - -
SHS 6.9 6.9 7 7.1 6.6 0 0.00% 1,591,173 10,947,491 1,430,151 66.83 5.49 - -
OCH 6.5 6.5 6.5 0 0 0 0.00% - - 1,300,000 60.75 32 - -
CAG 85.9 85.9 85.9 0 0 0 0.00% - - 1,185,420 55.39 287.11 - -
MBS 9.9 9.7 9.9 10 9.5 -200 -2.02% 110,240 1,059,910 1,184,528 55.35 5.28 - -
BCF 55 58 58 58 58 +3,000 +5.45% 100 5,800 1,063,357 49.69 - - -
TVC 26.8 26 26.8 27.1 26 -800 -2.99% 192,800 5,131,210 1,040,432 48.62 48.74 - -
L14 56.7 56 57 57.4 55.9 -700 -1.23% 96,470 5,442,962 1,034,977 48.36 11.82 - -
SHN 8.4 7.8 8.3 8.3 7.7 -600 -7.14% 9,944 78,658 1,010,936 47.24 12.90 - -
DHT 45.5 45.8 46.9 47.5 44.1 +300 +0.66% 20,370 913,845 967,564 45.21 10.74 - -
PLC 11.7 11.8 12 12 11.6 +100 +0.85% 41,318 486,937 953,411 44.55 6.32 - -
SEB 31.1 28 28.5 28.5 28 -3,100 -9.97% 817 23,096 895,999 41.87 9 - -
NET 39 40 39 40 39 +1,000 +2.56% 533 20,987 895,935 41.87 10.77 - -
PGS 16.6 16.3 17 17 16.3 -300 -1.81% 1,219 20,082 814,980 38.08 11.19 - -
SZB 24.5 26.9 26.9 26.9 26.9 +2,400 +9.80% 200 5,380 807,000 37.71 7.61 - -
CTX 9.8 9 9.2 9.2 9 -800 -8.16% 1,400 12,720 710,165 33.19 1.96 - -
TNG 9.7 10.6 10.6 10.6 9.8 +900 +9.28% 2,502,497 26,302,843 691,242 32.30 2.41 - -
NDN 14.3 14.3 14.5 14.5 14 0 0.00% 138,412 1,970,746 685,433 32.03 9.50 - -
BVS 9 8.9 8.8 9.1 8.6 -100 -1.11% 74,700 653,960 642,747 30.03 4.80 - -
BCC 5.5 5.7 5.5 5.7 5.5 +200 +3.64% 241,900 1,373,740 627,057 29.30 4.64 - -
DP3 69 69 69 0 0 0 0.00% - - 593,400 27.73 6.89 - -
LAS 5.2 5.2 5.2 5.2 5.2 0 0.00% 9,793 50,906 586,853 27.42 243.34 - -
VHL 21.2 23 21.2 23 21.2 +1,800 +8.49% 2,350 53,530 575,000 26.87 4.16 - -
VIX 5 4.9 4.8 4.9 4.8 -100 -2.00% 3,601,560 18,032,038 568,932 26.59 4.69 - -
VC3 16.9 17 16.8 17.1 16.8 +100 +0.59% 179,200 3,040,750 554,815 25.93 11.16 - -
IVS 7.3 7.9 7.3 7.9 7 +600 +8.22% 35,200 265,160 547,865 25.60 - - -
IDV 31.8 32.2 32 32.2 32 +400 +1.26% 1,900 61,150 537,870 25.13 3.91 - -
SJ1 25 25 25 0 0 0 0.00% 4 105 527,506 24.65 16.87 - -
AMV 13.5 13.6 13.7 14.1 13 +100 +0.74% 438,339 5,937,073 516,284 24.13 1.94 - -
CSC 25 25 25 25.3 25 0 0.00% 2,900 73,100 512,500 23.95 152.96 - -
IDJ 14.4 15.7 14.7 15.8 14 +1,300 +9.03% 303,425 4,504,402 511,820 23.92 74.66 - -
TTL 11.7 11.7 11.7 0 0 0 0.00% - - 489,688 22.88 27.40 - -
SGH 38.4 38.4 38.4 0 0 0 0.00% - - 474,781 22.19 25.96 - -
PMC 45.4 49.4 49.7 49.7 49.4 +4,000 +8.81% 310 15,300 461,029 21.54 5.69 - -
BTW 49 49 49 0 0 0 0.00% - - 458,640 21.43 13.89 - -
SGC 64 64 64 0 0 0 0.00% - - 457,445 21.38 13.95 - -
TIG 5.5 5.5 5.5 5.7 5.3 0 0.00% 816,870 4,493,561 454,577 21.24 3.78 - -
VNT 38.1 38.1 38.1 0 0 0 0.00% - - 453,146 21.18 82.78 - -
BTS 3.9 3.7 3.9 3.9 3.7 -200 -5.13% 1,200 4,640 443,859 20.74 8.02 - -
CTB 32.3 32.3 32.3 0 0 0 0.00% - - 441,864 20.65 12.54 - -
HJS 21 21 21 0 0 0 0.00% - - 440,998 20.61 8.97 - -
INN 23.1 24 24.3 25 22.3 +900 +3.90% 13,308 307,525 432,000 20.19 4.84 - -
HGM 36 36 36 0 0 0 0.00% - - 429,146 20.05 68.52 - -
HVT 39 39 39 0 0 0 0.00% - - 428,534 20.02 7.67 - -
SLS 42.8 43.5 40 44.5 40 +700 +1.64% 4,410 189,090 425,950 19.90 6.72 - -
HUT 1.5 1.5 1.5 1.6 1.4 0 0.00% 1,698,958 2,543,176 402,948 18.83 7.52 - -
MSC 17.6 17.6 17.6 0 0 0 0.00% - - 396,000 18.50 - - -
NBW 35.6 35.6 35.6 0 0 0 0.00% - - 388,040 18.13 28.60 - -
WCS 157 150 150 150 150 -7,000 -4.46% 100 15,000 375,000 17.52 5.72 - -
GDW 39.3 39.3 39.3 0 0 0 0.00% - - 373,350 17.45 21.90 - -
API 9.1 10 9.9 10 9.9 +900 +9.89% 1,600 15,980 354,000 16.54 14.07 - -
DC4 12.2 12.2 12.2 0 0 0 0.00% - - 353,800 16.53 7.70 - -
NTH 32 32 32 0 0 0 0.00% - - 345,666 16.15 9.13 - -
SAF 43.6 43.6 43.6 0 0 0 0.00% - - 345,232 16.13 8.22 - -
VDL 24 23.5 23.5 23.5 23.5 -500 -2.08% 500 11,750 344,443 16.10 - - -
DDG 28 28 28.1 28.1 27.8 0 0.00% 49,400 1,374,206 336,000 15.70 23.29 - -
HLD 17.2 16.8 17 17 16.5 -400 -2.33% 10,400 172,580 336,000 15.70 4.52 - -
BAX 38.9 39.4 39 39.4 39 +500 +1.29% 600 23,440 323,080 15.10 3.75 - -
SJE 17.5 17.5 17.5 0 0 0 0.00% - - 320,425 14.97 5.35 - -
PVX 0.7 0.7 0.8 0.8 0.7 +100 +14.29% 1,107,420 878,919 319,998 14.95 - - -
MBG 6.8 7.4 6.8 7.4 6.2 +600 +8.82% 2,585,021 17,308,325 309,616 14.47 13.43 - -
VCR 8.5 8.4 8.6 8.7 8.3 -100 -1.18% 198,625 1,677,153 302,400 14.13 - - -
VGS 7.1 7.1 7.2 7.2 7.1 0 0.00% 8,350 59,295 298,992 13.97 3.96 - -
S99 7 6.9 6.3 6.9 6.3 -100 -1.43% 659 4,244 295,522 13.81 11.80 - -
POT 13.5 14.7 14.7 14.7 14.7 +1,200 +8.89% 150 2,193 285,621 13.35 14.44 - -
NAP 13.1 13.1 13.1 0 0 0 0.00% - - 281,875 13.17 31.82 - -
PSD 8.6 9.2 7.9 9.2 7.9 +600 +6.98% 200 1,710 281,703 13.16 4.87 - -
TVD 6.2 6.2 6.1 6.2 5.9 0 0.00% 27,100 160,590 278,770 13.03 4.74 - -
PIC 7.8 8.3 8.3 8.3 8.3 +500 +6.41% 100 830 276,721 12.93 13.47 - -
HTC 25 25 25 0 0 0 0.00% - - 275,000 12.85 7.07 - -
SDG 39.9 39.9 39.9 0 0 0 0.00% - - 271,320 12.68 7.86 - -
MED 41.3 41.6 38.6 42.1 37.5 +300 +0.73% 40,050 1,637,944 261,252 12.21 - - -
VIT 13.4 13.2 13 13.3 12.8 -200 -1.49% 1,300 16,930 257,396 12.03 3.62 - -
VNC 24.5 24.5 24.5 0 0 0 0.00% - - 257,239 12.02 7.31 - -
DTD 10.4 10.4 10.5 10.6 10 0 0.00% 57,100 581,120 255,642 11.95 2.83 - -
DNC 56.4 61.9 50.9 61.9 50.9 +5,500 +9.75% 200 11,280 254,429 11.89 11.20 - -
KLF 1.5 1.5 1.5 1.5 1.4 0 0.00% 6,129,928 8,607,663 248,029 11.59 20.94 - -
HHP 13.5 13.5 13.4 13.6 13.4 0 0.00% 107,860 1,457,046 243,000 11.36 12.03 - -
DXP 9.5 9.2 9.5 9.5 9 -300 -3.16% 45,244 422,145 239,081 11.17 5.98 - -
PVC 4.9 5 5.1 5.2 4.9 +100 +2.04% 174,836 875,408 237,500 11.10 12.91 - -
NST 21.1 21.1 21.1 0 0 0 0.00% - - 236,362 11.04 15.93 - -
PVG 6.7 6.4 6.3 6.7 6.3 -300 -4.48% 1,800 11,550 233,600 10.92 - - -
TKU 8 7.2 7.2 7.2 7.2 -800 -10.00% 100 720 232,473 10.86 5.87 - -
GLT 28.4 28.4 28.4 0 0 0 0.00% - - 230,929 10.79 14.63 - -
S55 20.9 22.9 22.5 22.9 22.5 +2,000 +9.57% 6,700 153,100 229,000 10.70 6.11 - -
SIC 9.2 9.2 9.2 9.2 9.2 0 0.00% 7,000 64,400 220,793 10.32 2.97 - -
TPP 11 11 11 0 0 0 0.00% - - 220,000 10.28 38.56 - -
GKM 15.4 15.5 15.1 15.5 15 +100 +0.65% 134,500 2,026,320 219,713 10.27 69.07 - -
VC2 14.6 14.6 14.6 0 0 0 0.00% - - 219,000 10.23 9.08 - -
CIA 10.1 11.1 10.5 11.1 10.2 +1,000 +9.90% 18,200 193,260 218,780 10.22 5.81 - -
PVB 9.6 10.1 10.2 10.3 9.5 +500 +5.21% 304,530 2,995,046 218,160 10.19 5.45 - -
VNF 26 26 26 0 0 0 0.00% - - 217,796 10.18 11.75 - -
PPY 26.4 26.4 26.4 0 0 0 0.00% - - 217,536 10.17 11.83 - -
L18 10.4 9.4 9.4 9.4 9.4 -1,000 -9.62% 1,300 12,220 216,087 10.10 8.28 - -
TCS 8.8 8 8.2 8.2 8 -800 -9.09% 800 6,450 214,774 10.04 3.02 - -
NBC 5.9 5.8 5.9 5.9 5.8 -100 -1.69% 9,720 57,080 214,595 10.03 7.26 - -
ART 2.3 2.2 2.3 2.4 2.2 -100 -4.35% 1,313,390 2,919,757 213,230 9.96 2.72 - -
NRC 7.3 7.6 7.5 8 7.4 +300 +4.11% 238,500 1,896,176 209,759 9.80 1.85 - -
LHC 58.4 58 58 58 57.9 -400 -0.68% 15,300 887,370 208,800 9.76 4.05 - -
CLM 18.7 18.7 18.7 0 0 0 0.00% - - 205,700 9.61 5.03 - -
TV3 24.5 24.5 24.5 0 0 0 0.00% - - 202,764 9.47 11.91 - -
VTV 6.4 6.4 6.4 0 0 0 0.00% - - 199,679 9.33 15.46 - -
PCT 8.5 8.5 8.5 0 0 0 0.00% - - 195,500 9.14 10.43 - -
VSA 13.8 13.8 13.8 0 0 0 0.00% - - 194,532 9.09 5.29 - -
HOM 2.7 2.8 2.8 2.8 2.7 +100 +3.70% 5,200 14,360 193,840 9.06 9.22 - -
PHN 26.3 26.3 26.3 0 0 0 0.00% - - 190,778 8.91 9.04 - -
TMC 15 15 15 0 0 0 0.00% - - 186,000 8.69 10.12 - -
VMC 9.2 9.2 9 9.4 9 0 0.00% 4,225 38,509 184,000 8.60 11.86 - -
HLC 7.2 7.2 7.2 0 0 0 0.00% - - 182,989 8.55 3.62 - -
TDN 6.4 6.2 6.2 6.3 6.2 -200 -3.13% 10,600 66,370 182,522 8.53 2.30 - -
RCL 14.4 14.4 14.4 0 0 0 0.00% - - 181,425 8.48 10.96 - -
THT 7.3 7.1 7.2 7.2 7.1 -200 -2.74% 5,700 41,020 174,440 8.15 2.77 - -
CLH 17.3 17.3 17.3 0 0 0 0.00% - - 173,000 8.08 4.52 - -
NHA 9.7 9.9 10 10 9.7 +200 +2.06% 4,700 46,450 172,851 8.08 2.21 - -
TET 30.2 30.2 30.2 0 0 0 0.00% - - 172,229 8.05 25.37 - -
TV4 10.8 10.8 10.8 10.8 10.5 0 0.00% 7,000 74,400 170,318 7.96 10.09 - -
EID 11 11.1 10.8 11.1 10 +100 +0.91% 4,709 49,459 166,500 7.78 3.65 - -
TTT 36 36 32.6 36 32.6 0 0.00% 900 32,060 164,528 7.69 3.74 - -
AME 6.7 6.5 6.5 6.5 6.5 -200 -2.99% 100 650 163,800 7.65 8.87 - -
LDP 21 20.9 22.9 22.9 19 -100 -0.48% 510 10,295 163,645 7.65 17.15 - -
SD9 4.9 4.7 4.7 4.7 4.7 -200 -4.08% 27,700 130,190 160,900 7.52 9.11 - -
PJC 27 27 27 0 0 0 0.00% - - 158,262 7.40 6.85 - -
AAV 5.1 4.9 5.1 5.2 4.9 -200 -3.92% 81,231 404,502 156,187 7.30 5.02 - -
CAP 30 29.6 30 30 29.6 -400 -1.33% 2,360 70,106 154,986 7.24 5.26 - -
TMB 10.3 10.3 10.3 0 0 0 0.00% - - 154,500 7.22 1.83 - -
PPP 17 17 17 0 0 0 0.00% - - 149,600 6.99 11.80 - -
VBC 19.2 19.2 19.2 0 0 0 0.00% - - 143,999 6.73 5.06 - -
V21 11.9 11.9 11.9 0 0 0 0.00% - - 142,797 6.67 358.97 - -
SRA 7.8 7.9 8.1 8.3 7.8 +100 +1.28% 115,700 931,450 142,200 6.64 1.90 - -
SED 14 14 14 0 0 0 0.00% - - 140,000 6.54 3.67 - -
NBP 10.8 10.8 10.8 10.8 10.8 0 0.00% 1,700 18,360 138,947 6.49 11.71 - -
SDU 6.8 6.8 6.8 0 0 0 0.00% - - 136,000 6.36 50.75 - -
DBT 10.7 10 10.6 10.6 10 -700 -6.54% 6,205 62,169 135,288 6.32 6.39 - -
MEL 8.8 8.8 8.8 0 0 0 0.00% - - 132,000 6.17 19.27 - -
CAN 26.2 26.2 26.2 0 0 0 0.00% - - 131,000 6.12 9.06 - -
X20 6.9 7.5 7.5 7.5 7.5 +600 +8.70% 100 750 129,375 6.05 7.25 - -
TC6 3.9 3.9 3.9 3.9 3.9 0 0.00% 12,700 49,530 126,735 5.92 - - -
KHS 10.3 10.3 10.3 10.3 10.3 0 0.00% 300 3,090 124,537 5.82 5.10 - -
LIG 2.9 2.9 2.9 2.9 2.9 0 0.00% 33,000 95,700 123,929 5.79 4.16 - -
SDT 2.9 2.9 2.8 2.9 2.8 0 0.00% 37,000 104,290 123,924 5.79 17.98 - -
VGP 15.7 15.7 15.7 0 0 0 0.00% - - 122,867 5.74 18.02 - -
VC7 5.8 5.3 5.4 5.4 5.3 -500 -8.62% 5,796,676 31,301,420 121,259 5.67 10.71 - -
FDT 38.8 38.8 38.8 0 0 0 0.00% - - 118,515 5.54 - - -
PDC 7.8 7.8 7.8 7.8 7.8 0 0.00% 100 780 117,000 5.47 42.03 - -
MAS 26.1 27.4 27 27.4 27 +1,300 +4.98% 717 19,401 116,935 5.46 7.20 - -
DNM 29.4 26.5 31.9 31.9 26.5 -2,900 -9.86% 96,678 2,777,298 116,007 5.42 14.82 - -
PSW 6.7 6.7 6.7 0 0 0 0.00% - - 113,900 5.32 19.02 - -
PSI 1.9 1.9 1.9 0 0 0 0.00% - - 113,698 5.31 16.42 - -
MDC 5.3 5.3 5.3 0 0 0 0.00% - - 113,517 5.30 5.43 - -
SD5 4.3 4.3 4.3 4.7 4.3 0 0.00% 5,600 24,130 111,799 5.22 5.99 - -
HMH 8.7 8.7 8.7 8.7 8.7 0 0.00% 1,000 8,700 111,775 5.22 9.51 - -
GMX 21 21 21 0 0 0 0.00% - - 111,603 5.22 4.54 - -
VC9 9.5 9.5 9.5 0 0 0 0.00% - - 111,104 5.19 54.82 - -
VCC 9.7 9 9.5 9.5 9 -700 -7.22% 800 7,340 108,000 5.05 8.05 - -
NHC 35.2 35.2 35.2 0 0 0 0.00% - - 107,062 5.00 8.78 - -
MCF 9.9 9.9 9.9 0 0 0 0.00% - - 106,701 4.99 10.44 - -
MST 3.3 3 3 3.3 3 -300 -9.09% 3,144,168 9,449,364 106,560 4.98 6.57 - -
PSC 14.7 14.7 14.7 0 0 0 0.00% - - 105,840 4.95 6.81 - -
PIA 27.5 27 27 27 27 -500 -1.82% 2,000 54,000 105,300 4.92 - - -
ICG 6 5.9 5.5 5.9 5.5 -100 -1.67% 11,440 63,053 103,675 4.84 7.19 - -
ATS 29.6 29.6 29.6 0 0 0 0.00% - - 103,600 4.84 3059.31 - -
D11 14 15.3 15.3 15.3 15.3 +1,300 +9.29% 100 1,530 100,245 4.68 3.32 - -
PV2 2.7 2.7 2.7 0 0 0 0.00% - - 99,546 4.65 8.01 - -
QHD 18 18 18 0 0 0 0.00% - - 99,445 4.65 8.07 - -
TA9 8 8 8 8 7.9 0 0.00% 2,400 19,000 99,358 4.64 4.36 - -
PCG 5.2 5.2 5.2 0 0 0 0.00% - - 98,124 4.59 - - -
TMX 16.2 16.2 16.2 0 0 0 0.00% - - 97,200 4.54 9.64 - -
BED 32 32 32 0 0 0 0.00% - - 96,000 4.49 13.18 - -
DIH 16.2 16.2 16.2 0 0 0 0.00% - - 95,746 4.47 54.75 - -
L61 12.5 12.5 12.5 0 0 0 0.00% - - 94,703 4.43 45.62 - -
VC1 8.5 7.7 7.7 7.7 7.7 -800 -9.41% 100 770 92,400 4.32 6.05 - -
DHP 9.7 9.7 9.9 9.9 9.7 0 0.00% 7,800 75,820 92,074 4.30 7.62 - -
THB 7.8 8 8 8 8 +200 +2.56% 200 1,600 91,397 4.27 5.81 - -
WSS 1.8 1.8 1.8 0 0 0 0.00% - - 90,540 4.23 - - -
HNM 4.5 4.5 4.5 0 0 0 0.00% - - 90,000 4.21 62.57 - -
PPS 6 6 6 0 0 0 0.00% - - 90,000 4.21 6.17 - -
NFC 5.7 5.7 5.7 0 0 0 0.00% - - 89,668 4.19 9.65 - -
PSE 6.9 6.9 6.9 0 0 0 0.00% - - 86,250 4.03 9.57 - -
APS 2.2 2.2 2.1 2.2 2.1 0 0.00% 2,900 6,110 85,800 4.01 - - -
SMT 15.5 15.5 15.5 0 0 0 0.00% - - 84,745 3.96 - - -
PMS 12.9 11.7 12.9 12.9 11.7 -1,200 -9.30% 3,100 39,620 84,261 3.94 5.42 - -
PDB 9.4 9.4 9.4 0 0 0 0.00% - - 83,754 3.91 3.90 - -
PMB 6.9 6.9 6.9 0 0 0 0.00% - - 82,800 3.87 6.80 - -
SCI 6.8 6.8 6.7 6.8 6.6 0 0.00% 21,800 146,600 82,280 3.84 1.89 - -
SD2 5.7 5.7 5.7 0 0 0 0.00% 4 23 82,214 3.84 - - -
STC 15.2 14.1 13.9 14.1 13.9 -1,100 -7.24% 200 2,800 79,884 3.73 5.57 - -
KMT 8.1 8.1 8.1 0 0 0 0.00% - - 79,757 3.73 10.94 - -
HDA 6.9 6.9 6.8 6.9 6.8 0 0.00% 51,300 349,210 79,350 3.71 4.56 - -
VTJ 6.8 6.8 6.8 0 0 0 0.00% - - 77,520 3.62 5.78 - -
ARM 29.6 29.6 29.6 0 0 0 0.00% - - 76,745 3.59 10.04 - -
VTL 15 15 15 0 0 0 0.00% - - 75,900 3.55 288.70 - -
C69 4.9 5 4.8 5 4.6 +100 +2.04% 51,250 245,465 75,000 3.50 11.48 - -
QNC 2 2 2 0 0 0 0.00% 55 105 74,226 3.47 0.93 - -
CPC 18 18 16.6 18 16.5 0 0.00% 11,800 196,240 73,466 3.43 6.78 - -
SD6 2.1 2.1 2.1 2.1 2.1 0 0.00% 7,500 15,750 73,020 3.41 12.81 - -
CKV 18.2 18.2 18.2 0 0 0 0.00% - - 73,018 3.41 13.69 - -
SHE 14.9 14.6 13.9 14.6 13.9 -300 -2.01% 700 10,110 73,000 3.41 2.90 - -
CVN 8.4 8.8 8.4 8.9 8.4 +400 +4.76% 900 7,850 72,600 3.39 1.52 - -
KSD 6.6 6 6 6 6 -600 -9.09% 100 600 72,000 3.36 20.57 - -
TDT 9.1 8.9 9.1 9.1 8.8 -200 -2.20% 43,055 386,535 71,334 3.33 2.90 - -
HAT 22.8 22.8 22.8 0 0 0 0.00% - - 71,204 3.33 4.32 - -
MAC 4.8 4.7 4.7 4.7 4.7 -100 -2.08% 2,000 9,400 71,157 3.33 6.06 - -
PVL 1.4 1.4 1.3 1.4 1.3 0 0.00% 600 790 70,000 3.27 - - -
DAD 15 15 15 0 0 0 0.00% - - 69,888 3.27 5.12 - -
EBS 7 7 7 7 7 0 0.00% 200 1,400 69,759 3.26 6.84 - -
DID 5 5 5 0 0 0 0.00% - - 69,500 3.25 7.82 - -
CJC 17.1 17.1 17.1 0 0 0 0.00% - - 68,400 3.20 - - -
BBS 11 11 11 0 0 0 0.00% - - 66,000 3.08 11.79 - -
BKC 5.9 5.6 5.6 5.6 5.6 -300 -5.08% 3,000 16,800 65,731 3.07 5.83 - -
TFC 4.3 3.9 4.7 4.7 3.9 -400 -9.30% 10,100 39,810 65,637 3.07 2.96 - -
TTC 11 11 11 0 0 0 0.00% - - 65,346 3.05 4.34 - -
PVE 2.6 2.6 2.6 0 0 0 0.00% - - 65,000 3.04 - - -
TTH 1.6 1.7 1.6 1.7 1.6 +100 +6.25% 229,825 368,653 63,537 2.97 1.33 - -
VTS 28.8 31.6 31.6 31.6 31.6 +2,800 +9.72% 100 3,160 63,200 2.95 - - -
HBS 1.9 1.9 1.9 0 0 0 0.00% - - 62,700 2.93 8.13 - -
NDX 11 11 10.9 11 10.8 0 0.00% 13,800 151,240 62,563 2.92 7.72 - -
ITQ 2.5 2.6 2.6 2.7 2.5 +100 +4.00% 575,729 1,485,116 61,993 2.90 67.76 - -
NAG 3.9 3.9 3.9 3.9 3.9 0 0.00% 114 442 61,966 2.90 3.96 - -
UNI 4.1 4 4 4 4 -100 -2.44% 60,090 240,342 61,264 2.86 64457.44 - -
HCC 9.2 9.3 9.2 9.4 9.2 +100 +1.09% 3,400 31,360 60,622 2.83 4.71 - -
V12 10.4 10.4 10.4 0 0 0 0.00% - - 60,507 2.83 9.83 - -
ALT 11.3 10.5 10.5 10.5 10.5 -800 -7.08% 1,587 16,641 60,235 2.81 7.80 - -
DNY 2.2 2.2 2.2 0 0 0 0.00% - - 59,399 2.78 - - -
L62 7 7 7 0 0 0 0.00% - - 58,088 2.71 44.38 - -
PGT 6.5 6.5 6.5 0 0 0 0.00% - - 57,574 2.69 - - -
VC6 6.9 6.9 6.9 0 0 0 0.00% 43 297 55,200 2.58 6.92 - -
SCL 3.9 3.9 3.9 0 0 0 0.00% - - 54,171 2.53 47.57 - -
MKV 10.8 10.8 10.8 0 0 0 0.00% - - 54,000 2.52 30.56 - -
MCC 10.7 10.7 10.7 0 0 0 0.00% - - 53,352 2.49 8.06 - -
PCE 5.3 5.3 5.3 0 0 0 0.00% - - 53,000 2.48 3.40 - -
VE1 8.9 8.9 8.9 0 0 0 0.00% - - 52,788 2.47 15.86 - -
VTH 10.5 10.5 10.5 0 0 0 0.00% - - 52,500 2.45 16.76 - -
PTD 16.2 16.2 16.2 0 0 0 0.00% - - 51,840 2.42 14.37 - -
STP 6.4 6.4 6.4 0 0 0 0.00% - - 51,341 2.40 7.60 - -
AMC 17.9 17.9 17.9 0 0 0 0.00% - - 51,015 2.38 5.61 - -
VCM 15.4 16.9 16.9 16.9 16.9 +1,500 +9.74% 700 11,830 50,700 2.37 5.50 - -
VKC 2.7 2.6 2.6 2.7 2.6 -100 -3.70% 3,900 10,150 50,125 2.34 19.62 - -
SFN 17.5 17.5 17.5 0 0 0 0.00% - - 50,123 2.34 8.60 - -
SDA 2.1 1.9 1.9 1.9 1.9 -200 -9.52% 196,300 372,970 49,791 2.33 - - -
BPC 13 13 13 0 0 0 0.00% 10 130 49,400 2.31 9.42 - -
HPM 12.9 12.9 12.9 0 0 0 0.00% - - 49,020 2.29 - - -
C92 9.2 9.2 9.2 0 0 0 0.00% - - 48,879 2.28 - - -
HAD 12.8 12.2 12.2 12.2 12.2 -600 -4.69% 120 1,464 48,800 2.28 5.18 - -
KST 16 16 16 0 0 0 0.00% - - 47,936 2.24 4.90 - -
BSC 15.2 15.2 15.2 0 0 0 0.00% - - 47,891 2.24 56.40 - -
CMC 10.4 10.4 10.4 0 0 0 0.00% - - 47,435 2.22 1418.26 - -
TSB 7 7 7 0 0 0 0.00% - - 47,218 2.21 9.79 - -
VTC 10.1 10.1 10.1 0 0 0 0.00% 1 10 45,744 2.14 4.40 - -
TJC 5.3 5.3 5.3 0 0 0 0.00% - - 45,580 2.13 - - -
SDN 27.2 29.9 29.9 29.9 29.9 +2,700 +9.93% 100 2,990 45,395 2.12 6.47 - -
DST 1.3 1.4 1.4 1.4 1.4 +100 +7.69% 135,122 189,171 45,107 2.11 - - -
VMS 5 5 5 0 0 0 0.00% - - 45,000 2.10 7.25 - -
HLY 44.6 44.6 44.6 0 0 0 0.00% - - 44,596 2.08 328.41 - -
BXH 14.5 14.5 14.5 0 0 0 0.00% - - 43,675 2.04 12.55 - -
CTT 9.1 9.1 8.3 9.9 8.3 0 0.00% 2,500 21,310 42,746 2.00 5.15 - -
PGN 13 12.9 13 13 12.9 -100 -0.77% 4,200 54,200 42,570 1.99 8.30 - -
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 1.96 - - -
QTC 15.5 15.5 15.5 0 0 0 0.00% - - 41,850 1.96 6.53 - -
SMN 9.4 9.4 9.4 0 0 0 0.00% - - 41,407 1.93 4.31 - -
VHE 4.5 4.7 4.6 4.7 4.6 +200 +4.44% 1,100 5,160 41,360 1.93 4.33 - -
CMS 2.4 2.4 2.4 0 0 0 0.00% - - 41,280 1.93 11.12 - -
SGD 10.2 10.1 10.1 10.1 10.1 -100 -0.98% 200 2,020 40,834 1.91 10.56 - -
BII 0.6 0.6 0.6 0.7 0.6 +100 +16.67% 548,000 383,260 40,376 1.89 - - -
KTS 8.7 7.9 8 8 7.9 -800 -9.20% 1,100 8,700 40,053 1.87 13.33 - -
SD4 3.8 3.8 3.8 0 0 0 0.00% - - 39,140 1.83 3.61 - -
KSQ 1.3 1.3 1.2 1.3 1.2 0 0.00% 7,100 8,530 39,000 1.82 - - -
ADC 11.2 12.3 12.3 12.3 12.3 +1,100 +9.82% 100 1,230 37,638 1.76 3.13 - -
HCT 18.2 18.2 18.2 0 0 0 0.00% - - 36,698 1.71 19.09 - -
CTP 3 3 2.9 3 2.7 0 0.00% 1,800 4,990 36,300 1.70 5.82 - -
HKB 0.6 0.6 0.7 0.7 0.5 +100 +16.67% 264,000 167,840 36,120 1.69 14.75 - -
VXB 8.8 8.8 8.8 0 0 0 0.00% - - 35,631 1.67 - - -
SSM 7.2 7.2 7.2 0 0 0 0.00% - - 35,622 1.66 3.62 - -
HHG 1.1 1 1 1.1 1 -100 -9.09% 47,514 47,524 34,896 1.63 184.99 - -
KVC 0.8 0.8 0.7 0.8 0.7 -100 -12.50% 184,900 129,980 34,650 1.62 7.19 - -
LBE 31.2 31.2 31.2 0 0 0 0.00% - - 34,192 1.60 21.89 - -
TBX 22.3 22.3 22.3 0 0 0 0.00% - - 33,679 1.57 - - -
SVN 1.7 1.6 1.6 1.6 1.6 -100 -5.88% 1,104 1,766 33,600 1.57 477.26 - -
TST 7 7 7 7 7 0 0.00% 5,500 38,500 33,600 1.57 25.37 - -
ECI 18.1 18.1 18.1 0 0 0 0.00% - - 31,856 1.49 7.49 - -
VSM 10.3 10.3 10.3 10.3 10.3 0 0.00% 200 2,060 31,415 1.47 4.10 - -
BLF 2.7 2.7 2.7 0 0 0 0.00% - - 31,050 1.45 6.35 - -
PMP 7.3 7.3 7.3 0 0 0 0.00% - - 30,660 1.43 7.84 - -
TKC 2.7 2.8 2.8 2.8 2.6 +100 +3.70% 14,100 37,740 30,050 1.40 34.82 - -
DS3 2.8 2.8 2.8 2.9 2.8 0 0.00% 31,600 90,740 29,875 1.40 3.73 - -
LM7 6 5.8 6 6 5.8 -200 -3.33% 200 1,180 29,000 1.36 149.09 - -
PBP 5.8 6 6.3 6.3 6 +200 +3.45% 200 1,230 28,797 1.35 5.08 - -
S74 4.3 4.3 4.3 0 0 0 0.00% - - 27,864 1.30 69.39 - -
MHL 5.1 5.1 5.1 0 0 0 0.00% - - 26,972 1.26 - - -
LUT 1.7 1.8 1.8 1.8 1.8 +100 +5.88% 100 180 26,928 1.26 99.40 - -
NSH 1.4 1.3 1.4 1.4 1.3 -100 -7.14% 15,200 19,770 26,901 1.26 16.98 - -
PTS 5 4.8 4.8 4.8 4.8 -200 -4.00% 2,600 12,480 26,726 1.25 4.81 - -
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 1.22 86.24 - -
ACM 0.5 0.5 0.5 0.6 0.4 0 0.00% 199,055 99,538 25,500 1.19 68.51 - -
PEN 5.1 5.1 5.1 0 0 0 0.00% - - 25,500 1.19 8.13 - -
CTC 2.8 2.8 2.8 0 0 0 0.00% - - 24,640 1.15 2370.54 - -
LCS 3.2 3.2 3.2 0 0 0 0.00% - - 24,320 1.14 20.09 - -
VIG 0.6 0.6 0.6 0.7 0.6 +100 +16.67% 554,700 341,910 23,893 1.12 - - -
ONE 3 3 3 3 3 0 0.00% 1,000 3,000 23,819 1.11 5.20 - -
BST 21.6 21.6 21.6 0 0 0 0.00% - - 23,760 1.11 17.44 - -
FID 1 1 1 0 0 0 0.00% - - 23,540 1.10 5333.67 - -
DPC 9.8 10 9 10 9 +200 +2.04% 1,000 9,400 22,373 1.05 3.83 - -
THS 8 8 8 0 0 0 0.00% - - 21,600 1.01 6.90 - -
HKT 3.2 3.5 3.5 3.5 3.5 +300 +9.38% 250,400 751,400 21,473 1.00 117.42 - -
DAE 14.5 14.2 14.5 14.5 14.2 -300 -2.07% 200 2,870 21,281 0.99 4.70 - -
CT6 3.4 3.4 3.4 0 0 0 0.00% - - 20,760 0.97 - - -
KKC 4.1 4.1 4.1 4.1 4.1 0 0.00% 15,000 61,500 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 - -
TXM 2.8 2.6 2.6 2.6 2.6 -200 -7.14% 300 780 18,200 0.85 20.89 - -
HBE 7.9 7.9 7.9 0 0 0 0.00% - - 17,625 0.82 9.19 - -
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 1.2 1.3 1.2 0 0.00% 1,177 1,422 16,281 0.76 - - -
VE8 9 9 9 0 0 0 0.00% - - 16,200 0.76 - - -
MPT 1 1 1 1 0.9 -100 -10.00% 232,600 214,205 15,396 0.72 7.36 - -
VE2 7 7 7 0 0 0 0.00% - - 14,687 0.69 65.47 - -
DC2 5.6 5.6 5.6 0 0 0 0.00% 20 108 14,112 0.66 1.96 - -
VLA 13 13 13 0 0 0 0.00% - - 14,040 0.66 12.33 - -
DZM 2.6 2.6 2.6 0 0 0 0.00% - - 14,030 0.66 5.86 - -
HEV 13.8 13.8 13.8 0 0 0 0.00% - - 13,800 0.64 7 - -
TPH 7.2 7.2 7.2 0 0 0 0.00% - - 13,659 0.64 8.67 - -
TTZ 1.8 1.8 1.8 1.9 1.7 0 0.00% 6,600 11,880 13,627 0.64 - - -
CET 2.3 2.2 2.5 2.5 2.2 -100 -4.35% 8,100 18,280 13,310 0.62 - - -
INC 6.5 6.5 6.5 0 0 0 0.00% - - 13,000 0.61 6.66 - -
PRC 10.5 10.5 10.5 0 0 0 0.00% - - 12,600 0.59 8.78 - -
SPP 0.6 0.6 0.5 0.5 0.5 -100 -16.67% 65,380 32,691 12,560 0.59 - - -
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 - -
KDM 1.8 1.7 1.8 1.8 1.7 -100 -5.56% 3,000 5,300 12,070 0.56 6.61 - -
SPI 0.8 0.8 0.8 0.8 0.7 -100 -12.50% 41,700 30,250 11,771 0.55 77.16 - -
NHP 0.3 0.3 0.4 0.4 0.4 +100 +33.33% 6,000 2,400 11,031 0.52 - - -
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 - -
MCO 2.1 2.2 2.2 2.2 2.2 +100 +4.76% 100 220 9,029 0.42 93.40 - -
NGC 3.9 3.9 3.9 0 0 0 0.00% - - 8,969 0.42 - - -
VE4 8.1 8.1 8.1 0 0 0 0.00% - - 8,327 0.39 15.86 - -
VE3 5.7 5.7 5.7 0 0 0 0.00% - - 7,522 0.35 7.54 - -
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 - - -
MEC 0.9 0.9 0.8 0.8 0.8 -100 -11.11% 1,200 960 6,683 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 185,453,795 8,666.07 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