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

2019/09/13 15:00VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		102.20
+1.08/+1.07%
売買高 19,638,940 株
（前日比 +17.46%）
売買高（相対取引を含む） 24,403,663 株
（前日比 -5.45%）
値上がり銘柄数 76
値下がり銘柄数 59
変わらず銘柄数 232
総銘柄数 367
売買代金 241,001 百万VND
（前日比 +7.15%）
売買代金（相対取引を含む） 292,459 百万VND
（前日比 -28.03%）
HNX30 184.95 +2.20 +1.20%
LARGE 154.66 +1.89 +1.24%
MID/SMALL 153.42 +0.53 +0.35%
VNX Allshare 1,352.89 +12.69 +0.96%
前日終値 101.11 (09/12) 
始値 101.12
高値 102.20
安値 100.97
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) 135,870 114,429 21,441
金額 (百万VND) 1,485 1,390 95
+0.62 +0.19 +1.06 +0.73 -0.73 +0.40
-0.90 +0.26 -0.69 -1.01 -0.05 - -
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（2019/09/13 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 22.2 22.6 22.3 22.6 22.1 +400 +1.80% 1,325,068 29,669,875 28,185,932 1,317.10 4.85 - -
VCS 86.7 87.8 86.7 88.3 86.7 +1,100 +1.27% 193,591 16,951,223 13,767,040 643.32 10.76 500 -
VCG 26.4 26.5 26.4 26.5 26.2 +100 +0.38% 663,566 17,528,621 11,705,333 546.98 18.09 - -
PVS 19.7 19.5 19.7 19.8 19.4 -200 -1.02% 1,713,869 33,585,854 9,320,343 435.53 8.06 - -
PVI 33.9 33.7 33.9 34.3 33.6 -200 -0.59% 259,661 8,763,254 7,788,372 363.94 10.21 5,640 -
SHB 6.2 6.3 6.2 6.4 6.2 +100 +1.61% 3,719,112 23,317,941 7,579,656 354.19 3.58 4,800 3,000
PHP 11.8 11 11 11.1 11 -800 -6.78% 20,500 225,540 3,596,560 168.06 9.80 200 -
NTP 37.1 37.9 37.1 37.9 37.1 +800 +2.16% 21,150 788,335 3,382,207 158.05 8.26 - -
DGC 25.7 26.8 25.8 27 25.8 +1,100 +4.28% 124,650 3,298,847 3,322,470 155.26 3.27 - -
DL1 29.4 29.4 29.4 0 0 0 0.00% - - 2,974,614 139.00 156.69 - -
NVB 7.2 7.3 7.2 7.3 7.1 +100 +1.39% 12,700 90,450 2,969,666 138.77 54.27 - -
VNR 20.7 20.6 20.6 20.6 20.6 -100 -0.48% 400 8,240 2,700,164 126.18 9.32 - -
CDN 19.9 20.7 20 20.9 19.8 +800 +4.02% 38,340 771,952 2,049,300 95.76 12.01 3,600 21,600
MBS 15.1 15.1 15.1 15.1 14.9 0 0.00% 41,005 618,606 1,843,962 86.17 10.41 - -
CEO 10.3 10.3 10.3 10.3 10.1 0 0.00% 1,551,560 15,856,552 1,590,361 74.32 3.77 - -
PGS 31.8 31.8 31.8 0 0 0 0.00% - - 1,589,962 74.30 15.76 - -
OCH 7.7 7.7 7.7 0 0 0 0.00% - - 1,540,000 71.96 - - -
HHC 93.5 93.5 93.5 0 0 0 0.00% 20 1,860 1,535,738 71.76 36.94 - -
DNP 15.2 15.2 15.2 0 0 0 0.00% 25 373 1,519,996 71.03 65.19 - -
SHS 6.7 7.3 6.7 7.3 6.6 +600 +8.96% 4,302,268 29,594,672 1,513,058 70.70 3.43 - 15,000
CAG 95.4 95.4 95.4 0 0 0 0.00% - - 1,316,520 61.52 288.12 - -
PTI 15.5 15.5 15.5 0 0 0 0.00% - - 1,246,133 58.23 79.90 - -
SHN 9 8.9 8.9 8.9 8.9 -100 -1.11% 20,000 178,000 1,153,504 53.90 23.09 - -
TNG 18.5 18.4 18.5 18.6 18.3 -100 -0.54% 451,276 8,320,259 1,143,891 53.45 4.53 20,000 -
PLC 14 14 14 14 13.7 0 0.00% 600 8,370 1,131,166 52.86 7.48 100 -
TAR 30.7 30.8 30.6 30.8 30.6 +100 +0.33% 302,500 9,234,640 1,078,000 50.37 31.52 - -
SEB 30 30 30 0 0 0 0.00% - - 959,999 44.86 11.55 - -
L14 54.5 56.6 55 56.8 53.3 +2,100 +3.85% 76,770 4,230,448 950,974 44.44 9.13 - -
SGC 128.8 128.8 128.8 0 0 0 0.00% - - 920,608 43.02 31.51 - -
DHT 41.9 43.5 42.1 44.9 42.1 +1,600 +3.82% 64,409 2,760,207 918,975 42.94 9.30 - 1,419
BCC 7.6 7.6 7.6 7.7 7.6 0 0.00% 63,521 482,820 836,076 39.07 5.30 - -
NDN 16.8 17.1 16.8 17.2 16.8 +300 +1.79% 419,887 7,150,526 819,644 38.30 8.74 - -
BVS 10.5 10.9 10.7 11.4 10.5 +400 +3.81% 9,550 102,910 787,184 36.78 6.88 8,600 -
VCR 22 22.2 22 22.5 21.8 +200 +0.91% 159,180 3,499,273 782,328 36.56 - - 2,000
MBG 16.8 18.4 16.8 18.4 16.8 +1,600 +9.52% 37,000 677,359 769,856 35.97 41.07 - -
LAS 6.7 6.7 6.7 6.7 6.5 0 0.00% 12,510 82,436 756,138 35.33 11.76 - -
NET 33.5 33.5 33.5 33.5 33.5 0 0.00% 2,200 73,700 750,346 35.06 11.85 - -
VHL 28 28 28 28 28 0 0.00% 4,872 136,416 700,000 32.71 4.88 - -
SGH 54.5 54.5 54.5 0 0 0 0.00% - - 673,843 31.49 34.16 - -
VC3 22.7 22.6 22.6 22.7 22.5 -100 -0.44% 125,700 2,840,830 641,376 29.97 59.88 - -
TVC 16 16 16.1 16.1 16 0 0.00% 80,800 1,296,560 640,266 29.92 29.01 - -
VIX 6.2 6.2 6 6.2 6 0 0.00% 803,000 4,967,800 625,980 29.25 3.11 - -
IDV 38.2 37 36.5 37.2 36.4 -1,200 -3.14% 1,400 51,770 618,050 28.88 6.10 - -
INN 33.7 33.7 33.2 33.8 32.6 0 0.00% 6,000 198,170 606,600 28.35 6.65 800 5,000
EVS 10.1 10 10.1 10.1 9.8 -100 -0.99% 12,300 122,590 600,004 28.04 22.85 - -
PVX 1.4 1.5 1.5 1.5 1.4 +100 +7.14% 652,340 965,431 599,996 28.04 - - -
HUT 2.3 2.2 2.3 2.3 2.2 -100 -4.35% 286,480 634,586 590,990 27.62 27.74 - -
PMC 61.1 62.2 60.3 62.5 60.3 +1,100 +1.80% 2,000 121,690 580,486 27.13 7.87 600 -
NRC 24 23.8 24 24 23.5 -200 -0.83% 30,800 734,550 571,200 26.69 4.96 - -
SJE 29.4 29.4 29.4 0 0 0 0.00% - - 538,314 25.15 10.81 - -
DP3 62 62 63 63 62 0 0.00% 1,310 81,720 533,200 24.92 5.82 200 10
BTS 4.4 4.4 4.4 0 0 0 0.00% - - 527,832 24.67 14.51 - -
AMV 19.3 19.1 19 19.2 18.9 -200 -1.04% 154,100 2,932,260 517,911 24.20 2.19 1,900 -
HJS 24.5 24.5 24.5 0 0 0 0.00% - - 514,498 24.04 10.85 - -
API 13.9 14 13.3 14 13.3 +100 +0.72% 300 4,130 495,600 23.16 20.77 - -
HGM 39.3 39.3 39.3 0 0 0 0.00% - - 468,484 21.89 19.18 - -
BAX 54.8 55 53 56.8 52 +200 +0.36% 29,600 1,582,580 451,000 21.07 6.04 1,500 -
PVB 20.3 20.4 20.7 20.7 20.3 +100 +0.49% 122,300 2,499,380 440,640 20.59 - - -
HVT 38 38.1 38.1 38.1 38.1 +100 +0.26% 300 11,430 418,645 19.56 4.98 - -
CTX 14.1 15.4 14.7 15.5 14.7 +1,300 +9.22% 7,500 114,160 405,849 18.96 3.43 - -
SAF 50 49.2 49.2 49.2 49.2 -800 -1.60% 100 4,920 389,573 18.20 9.63 - -
WCS 153.6 155 153.6 155 153 +1,400 +0.91% 1,550 237,876 387,500 18.11 5.73 100 200
VNT 31.9 31.9 31.9 0 0 0 0.00% - - 379,406 17.73 42.90 - -
SLS 36.8 38 36.9 38 36.2 +1,200 +3.26% 1,600 58,740 372,094 17.39 5.71 - -
PSD 12.1 12.1 12.1 0 0 0 0.00% - - 370,501 17.31 4.54 - -
VNC 34.5 34.5 34.5 0 0 0 0.00% - - 362,235 16.93 10.40 - -
SJ1 18.1 18.1 18.1 0 0 0 0.00% - - 360,299 16.84 13.09 - -
MSC 16 16 16 0 0 0 0.00% - - 360,000 16.82 - - -
PVC 7 7.1 7 7.1 6.9 +100 +1.43% 143,090 1,009,517 355,000 16.59 12.78 - -
S99 8.4 8.7 9 9.1 8.4 +300 +3.57% 58,025 509,955 354,879 16.58 5.62 - -
NAP 16 16 16 0 0 0 0.00% - - 344,275 16.09 28.26 - -
DTD 15.4 15.6 16.9 16.9 15.4 +200 +1.30% 155,826 2,442,318 343,200 16.04 3.71 - -
CSC 17 16.5 17 17 16.1 -500 -2.94% 8,000 132,740 338,250 15.81 22.97 - -
VGS 8.2 7.9 8.2 8.2 7.9 -300 -3.66% 7,720 61,498 332,682 15.55 8.12 - -
NTH 30.1 30.1 30.1 0 0 0 0.00% - - 325,142 15.19 - - -
AAV 10 10.1 10 10.4 9.9 +100 +1.00% 339,310 3,449,924 321,937 15.04 4.71 - -
PIC 10.5 10.6 10.6 10.6 10.6 +100 +0.95% 880 9,328 321,297 15.01 29.01 - -
HTC 29.2 29.2 29.2 0 0 0 0.00% - - 321,200 15.01 8.04 - -
DXP 11.8 12 11.7 12.1 11.7 +200 +1.69% 8,200 96,450 311,844 14.57 8.34 7,500 -
POT 15 15.9 15.9 15.9 15.9 +900 +6.00% 120 1,908 308,937 14.44 10.23 - -
DDG 25.5 25.6 25.2 25.7 25.2 +100 +0.39% 476,523 12,155,552 307,200 14.36 18.87 - -
HLD 15.3 15.3 15.3 15.3 15.3 0 0.00% 1,900 29,070 306,000 14.30 4.81 - -
IVS 9 9 9 0 0 0 0.00% - - 306,000 14.30 75.56 - -
VSA 20.5 20.5 20.5 0 0 0 0.00% - - 288,978 13.50 8.23 - -
VDL 19.7 19.7 19.7 0 0 0 0.00% - - 288,746 13.49 20.84 - -
GLT 33.7 33.7 33.7 0 0 0 0.00% - - 274,025 12.80 14.45 - -
CTB 31.5 31.5 31.5 0 0 0 0.00% - - 270,900 12.66 9.80 - -
TTL 6.4 6.4 6.4 0 0 0 0.00% - - 267,864 12.52 25.01 - -
VIT 13.4 13.5 13.5 13.5 13.5 +100 +0.75% 100 1,350 263,245 12.30 3.54 - -
NBW 26.6 24 26.9 26.9 24 -2,600 -9.77% 1,300 31,490 261,600 12.22 22.76 - -
SDG 38.4 38.4 38.4 0 0 0 0.00% - - 261,120 12.20 9.11 - -
C69 26 26.1 26 27 25.4 +100 +0.38% 236,350 6,191,080 261,000 12.20 46.41 - -
TIG 3.1 3.1 3.1 3.2 3.1 0 0.00% 240,889 746,939 256,216 11.97 3.90 - -
PCG 12.4 13.5 12 13.5 11.2 +1,100 +8.87% 117,300 1,314,070 254,745 11.90 - - -
HOM 3.5 3.6 3.6 3.6 3.6 +100 +2.86% 100 360 249,223 11.65 8.88 - -
BTW 26.6 26.6 26.6 0 0 0 0.00% - - 248,976 11.63 7.59 - -
V21 20.6 20.6 20.6 0 0 0 0.00% - - 247,196 11.55 144.37 - -
PVG 6.7 6.7 6.7 6.7 6.6 0 0.00% 46,600 308,320 244,550 11.43 28.77 - 46,600
VNF 29 29 29 0 0 0 0.00% - - 242,926 11.35 7.88 - -
S55 24.2 24.2 24.2 0 0 0 0.00% - - 242,000 11.31 4.41 - -
EID 15.7 16 15 16 14.5 +300 +1.91% 3,700 55,640 240,000 11.21 5.23 3,000 -
TVD 5.3 5.3 5.3 0 0 0 0.00% 45 216 238,303 11.14 4.32 - -
SIC 9.9 9.9 9.9 0 0 0 0.00% - - 237,593 11.10 3.02 - -
TTT 52 51.5 51.5 51.5 51.5 -500 -0.96% 200 10,300 235,366 11.00 4.49 - -
TKU 7.8 7.8 7.8 0 0 0 0.00% 97 762 234,277 10.95 5.35 - -
TV3 28.2 28 28 28 28 -200 -0.71% 100 2,800 231,730 10.83 14.50 - -
TV4 14.5 14.6 14.5 14.6 14.5 +100 +0.69% 1,600 23,230 230,245 10.76 9.08 - -
VTV 7.4 7.3 7.3 7.3 7.3 -100 -1.35% 100 730 227,759 10.64 10.27 - -
LHC 62.5 62.5 62.5 0 0 0 0.00% 130,000 8,086,000 225,000 10.51 5.04 - -
VC2 15 15 15 15 15 0 0.00% 2,200 33,000 225,000 10.51 14.31 - -
VMC 11.3 11.2 11.3 11.4 11.1 -100 -0.88% 14,940 167,312 224,000 10.47 3.73 10 -
GDW 25.2 22.7 22.7 22.7 22.7 -2,500 -9.92% 101 2,295 215,650 10.08 - - -
NBC 5.7 5.8 5.9 5.9 5.8 +100 +1.75% 7,500 43,630 214,595 10.03 3.32 - -
GKM 15.2 15.1 15.2 15.3 15 -100 -0.66% 128,300 1,933,570 214,043 10.00 73.66 - -
TCS 7.8 7.8 7.8 0 0 0 0.00% - - 209,405 9.79 2.92 - -
SD9 6.2 6.1 6 6.1 6 -100 -1.61% 3,300 20,090 208,827 9.76 8 400 -
PHN 27.6 27.8 27.8 27.8 27.8 +200 +0.72% 500 13,900 201,659 9.42 8.96 - -
NST 17.5 18 18 18 18 +500 +2.86% 100 1,800 201,636 9.42 13.92 100 -
KLF 1.2 1.2 1.2 1.3 1.2 0 0.00% 462,000 554,430 198,423 9.27 13.92 - -
MAS 45.1 45.1 45.1 45.1 45.1 0 0.00% 2,300 103,730 192,473 8.99 13.58 - 2,300
LIG 4.6 4.5 4.6 4.6 4.5 -100 -2.17% 36,590 164,710 192,304 8.99 21.27 - -
SCI 16.7 17.4 17 18.1 17 +700 +4.19% 183,022 3,225,921 191,400 8.94 3.26 - -
LDP 23.2 23.2 23.2 0 0 0 0.00% 10 228 181,654 8.49 - - -
HLC 7.1 7.1 7.1 0 0 0 0.00% - - 180,448 8.43 3.30 - -
SED 17.7 18 18.1 18.1 17.4 +300 +1.69% 300 5,350 180,000 8.41 4.29 200 -
AME 7.1 7.1 7.1 0 0 0 0.00% - - 178,920 8.36 6.81 - -
TMC 14.3 14.3 14.3 0 0 0 0.00% - - 177,320 8.29 10.45 - -
IDJ 5.6 5.4 5.6 5.7 5.1 -200 -3.57% 147,610 775,696 176,040 8.23 3.70 - -
PPP 20 20 20 0 0 0 0.00% - - 176,000 8.22 22.51 - -
TKC 17.9 16.2 16.2 16.2 16.2 -1,700 -9.50% 100 1,620 173,862 8.12 75.09 - -
TET 30.2 30.2 30.2 0 0 0 0.00% - - 172,229 8.05 12.36 - -
CIA 15.5 15.5 15.5 15.9 15.2 0 0.00% 11,400 177,150 172,050 8.04 13.73 - 100
PJC 28.8 28.8 28.8 0 0 0 0.00% - - 168,813 7.89 7.25 - -
SMT 30.8 30.8 30.8 0 0 0 0.00% - - 168,397 7.87 - - -
SDT 3.9 3.9 3.9 0 0 0 0.00% - - 166,656 7.79 24.43 - -
ART 1.7 1.7 1.7 1.8 1.7 0 0.00% 291,450 496,856 164,768 7.70 2.90 44,000 -
NBP 13.2 12.8 12.5 12.8 12.5 -400 -3.03% 200 2,530 164,678 7.70 4.73 - -
SRA 9.1 9.1 9.1 9.2 9 0 0.00% 80,670 736,004 163,800 7.65 0.74 7,000 -
THT 6.6 6.6 6.5 6.6 6.5 0 0.00% 5,124 33,801 162,156 7.58 1.92 - -
X20 9.4 9.4 9.4 0 0 0 0.00% - - 162,150 7.58 7.26 - -
SDU 8.1 8.1 8.1 0 0 0 0.00% - - 162,000 7.57 119.62 - -
MDC 7.5 7.5 7.5 0 0 0 0.00% - - 160,638 7.51 11.94 - -
SD5 6.1 6.1 6.1 0 0 0 0.00% - - 158,599 7.41 8.95 - -
VC1 12.9 12.9 12.9 0 0 0 0.00% - - 154,800 7.23 9.04 - -
VC7 6.9 7 6.9 7 6.7 +100 +1.45% 2,100 14,280 153,995 7.20 10.68 - -
TDN 4.9 5.1 5.1 5.1 5.1 +200 +4.08% 7,784 39,665 150,139 7.02 3.85 - -
CAN 30 30 30 0 0 0 0.00% - - 150,000 7.01 14.77 - -
CLH 14.8 14.8 14.5 14.8 14.5 0 0.00% 200 2,930 148,000 6.92 4.61 - -
D11 22.5 22.5 22.5 22.5 21.9 0 0.00% 11,110 247,325 147,419 6.89 5.26 - -
GMX 27.5 27.5 27.5 0 0 0 0.00% - - 146,147 6.83 6.96 - -
KHS 13.5 13.5 13.5 13.5 13.5 0 0.00% 100 1,350 144,450 6.75 4.26 - -
CAP 30 30.3 30 30.3 29.3 +300 +1.00% 2,520 74,515 144,231 6.74 14.22 20 -
VGP 16.9 18.4 18.2 18.4 15.7 +1,500 +8.88% 1,200 21,490 143,997 6.73 24.81 - -
PSI 2.4 2.4 2.4 0 0 0 0.00% - - 143,619 6.71 21.35 - -
CLM 13 13 13 0 0 0 0.00% - - 143,000 6.68 7.55 - -
TC6 4.6 4.4 4.4 4.4 4.4 -200 -4.35% 2,044 8,998 142,983 6.68 6.10 - -
TPP 10 10 9.3 10 9.3 0 0.00% 5,000 49,300 142,379 6.65 35.19 - -
DBT 11.5 11.5 11.5 0 0 0 0.00% - - 141,617 6.62 6.18 - -
ICG 8 8 8 0 0 0 0.00% - - 140,576 6.57 2.47 - -
VBC 18.3 18.5 18.5 18.5 18.5 +200 +1.09% 1,700 31,450 138,749 6.48 - - 1,700
VCM 45 45 45 0 0 0 0.00% - - 135,000 6.31 13.80 - -
PCT 5.7 5.7 5.4 5.7 5.4 0 0.00% 1,500 8,250 131,100 6.13 2.95 1,000 -
DC4 12 11.9 11.9 11.9 11.9 -100 -0.83% 200 2,380 130,900 6.12 10.29 - -
DIH 22.1 22.1 22.1 0 0 0 0.00% - - 130,617 6.10 105.72 - -
MEL 8.7 8.7 8.7 0 0 0 0.00% - - 130,500 6.10 12.79 - -
ARM 49.5 49.5 49.5 0 0 0 0.00% - - 128,341 6.00 18.50 - -
MCF 11.4 11.4 11.4 0 0 0 0.00% - - 122,867 5.74 11.76 - -
HMH 9.5 9.5 9.5 0 0 0 0.00% 31 282 122,630 5.73 11.91 - -
DNC 29.8 29.8 29.8 0 0 0 0.00% - - 122,488 5.72 7.21 - -
NHA 7.9 8.1 8.2 8.2 7.9 +200 +2.53% 9,200 72,730 121,917 5.70 3.90 100 -
HDA 10.6 10.6 10.6 10.7 10.5 0 0.00% 116,100 1,228,850 121,900 5.70 5.88 2,600 -
PIA 31.4 31.2 31.2 31.2 29.2 -200 -0.64% 700 20,840 121,680 5.69 6.01 500 -
VC9 11.3 10.3 10.3 10.3 10.3 -1,000 -8.85% 100 1,030 120,461 5.63 431.52 - -
THB 10.5 10.5 10.5 10.5 10.5 0 0.00% 500 5,250 119,958 5.61 13.45 - -
VTL 23.6 23.6 23.6 0 0 0 0.00% - - 119,416 5.58 - - -
SD6 3.4 3.4 3.1 3.4 3.1 0 0.00% 2,600 8,480 118,223 5.52 19.03 2,500 -
PV2 3.1 3.2 3.2 3.2 3.2 +100 +3.23% 2,800 8,960 117,980 5.51 8.51 - -
VCC 9.8 9.8 9.8 9.9 9.8 0 0.00% 30,100 294,990 117,600 5.50 8.06 - -
HHP 11.4 11.7 11.3 11.7 11.3 +300 +2.63% 96,802 1,114,823 117,000 5.47 9.61 - -
PPS 7.3 7.5 7.4 7.5 7.4 +200 +2.74% 10,130 75,489 112,500 5.26 5.75 7,800 2,200
PPY 13.4 13.4 13.4 0 0 0 0.00% - - 110,416 5.16 5.31 - -
MST 3 3.1 2.9 3.1 2.9 +100 +3.33% 218,410 660,169 110,112 5.15 6.99 - -
RCL 14.4 14.1 15.8 15.8 14.1 -300 -2.08% 1,900 29,850 106,587 4.98 9.69 - -
TA9 8.6 8.5 8 8.5 8 -100 -1.16% 4,100 33,950 105,568 4.93 4.79 - -
NHC 34.4 34.4 34.4 0 0 0 0.00% - - 104,629 4.89 10.16 - -
CPC 26.9 25.3 25.3 25.3 25.3 -1,600 -5.95% 600 15,180 103,261 4.83 9.51 600 -
PCE 10.3 10.3 10.3 0 0 0 0.00% - - 103,000 4.81 7.11 - -
DAD 21.8 21.8 21.8 0 0 0 0.00% - - 101,571 4.75 7.70 - -
HAT 32.8 32.4 32.7 32.8 32 -400 -1.22% 3,500 112,810 101,185 4.73 4.59 - -
TFC 6.4 6 6 6 6 -400 -6.25% 100 600 100,980 4.72 8.36 - -
HNM 5.4 5 5 5.2 4.9 -400 -7.41% 59,900 293,970 100,000 4.67 8.01 4,000 -
TMB 10 10 10 0 0 0 0.00% - - 100,000 4.67 5.78 - -
FDT 32.5 32.5 32.5 0 0 0 0.00% - - 99,271 4.64 11.24 - -
L18 8.6 8.6 8.6 0 0 0 0.00% - - 98,797 4.62 87.47 - -
SPP 3.6 3.9 3.9 3.9 3.9 +300 +8.33% 164,000 639,600 97,968 4.58 5.15 - -
PSC 13.5 13.5 13.5 0 0 0 0.00% - - 97,200 4.54 6.38 - -
PSW 5.6 5.6 5.6 0 0 0 0.00% - - 95,200 4.45 9.93 - -
QHD 15.7 17.2 17.2 17.2 17.2 +1,500 +9.55% 300 5,160 95,025 4.44 38.97 - -
DHP 10 10 10 0 0 0 0.00% - - 94,922 4.44 5.67 - -
TDT 11.4 11.8 11.5 12.1 11.5 +400 +3.51% 11,000 130,960 94,577 4.42 3.96 - 800
APS 2.4 2.4 2.4 2.4 2.4 0 0.00% 16,100 38,640 93,600 4.37 - 1,200 -
VTJ 7.5 8.2 8.2 8.2 8.2 +700 +9.33% 100 820 93,480 4.37 5.75 - -
PMS 12.9 12.9 12.9 0 0 0 0.00% - - 92,903 4.34 5.78 - -
VHE 10.1 10.4 9.9 10.4 9.9 +300 +2.97% 3,500 35,450 91,520 4.28 6.54 - -
TTH 2.9 3 2.9 3 2.9 +100 +3.45% 72,620 211,320 89,700 4.19 1.50 - -
NFC 5.7 5.7 5.7 0 0 0 0.00% - - 89,668 4.19 7.22 - -
VC6 11.2 11.2 11.2 0 0 0 0.00% - - 89,600 4.19 11.89 - -
MAC 5.8 5.9 5.9 5.9 5.9 +100 +1.72% 100 590 89,324 4.17 7.08 100 -
CVN 11.8 10.7 10.7 10.7 10.7 -1,100 -9.32% 100 1,070 88,275 4.13 3.03 - -
HAD 22 22 22.5 22.5 22 0 0.00% 17,400 384,200 88,000 4.11 8.12 1,200 -
KMT 8.1 8.9 8.9 8.9 8.9 +800 +9.88% 100 890 87,634 4.10 28.39 - -
HCC 14 13.4 14 14 13.4 -600 -4.29% 27,200 372,840 87,349 4.08 6.62 - -
UNI 5.5 5.7 5.4 5.7 5.4 +200 +3.64% 2,600 14,070 87,301 4.08 170.97 - -
HBS 2.4 2.6 2.6 2.6 2.6 +200 +8.33% 1,200 3,120 85,800 4.01 20.93 - -
WSS 1.8 1.7 1.8 1.8 1.7 -100 -5.56% 200 350 85,510 4.00 - - -
PVL 1.7 1.7 1.7 1.8 1.6 0 0.00% 4,600 7,770 85,000 3.97 3.94 - -
PDB 9.5 9.5 9.5 0 0 0 0.00% - - 84,645 3.96 6.50 - -
CJC 21 21 21 0 0 0 0.00% - - 84,000 3.93 21.68 - -
TMX 14 14 14 0 0 0 0.00% - - 84,000 3.93 8.98 - -
QNC 2.2 2.2 2.2 0 0 0 0.00% - - 81,649 3.82 1.54 - -
SDA 3.1 3.1 3.1 0 0 0 0.00% - - 81,239 3.80 - - -
EBS 8.4 8 8.1 8.1 8 -400 -4.76% 900 7,250 79,725 3.73 6.87 - -
DNY 2.9 2.9 2.9 0 0 0 0.00% - - 78,299 3.66 - - -
BED 26 26 26 0 0 0 0.00% - - 78,000 3.64 2.77 - -
TTC 12.8 12.8 12.8 0 0 0 0.00% 15 182 76,039 3.55 4.28 - -
ATS 21.6 21.6 21.6 0 0 0 0.00% - - 75,600 3.53 110.33 - -
STC 14.1 13 12.9 15.5 12.9 -1,100 -7.80% 600 8,530 73,652 3.44 4.99 - -
BBS 12.2 12.2 12.2 0 0 0 0.00% - - 73,200 3.42 14.10 - -
PMB 6.1 6.1 6.1 0 0 0 0.00% - - 73,200 3.42 4.90 - -
NDX 12.8 12.8 12.8 12.8 12.8 0 0.00% 1,000 12,800 72,801 3.40 6.11 - -
KTS 14.2 14.1 14.1 14.1 14.1 -100 -0.70% 300 4,230 71,487 3.34 15.91 - -
PSE 5.7 5.7 5.7 0 0 0 0.00% - - 71,250 3.33 7.71 - -
VMS 7.8 7.8 7.8 0 0 0 0.00% - - 70,200 3.28 13.98 - -
NAG 5 4.7 4.9 4.9 4.6 -300 -6.00% 13,800 66,330 69,793 3.26 5.66 - -
VKC 3.6 3.6 3.6 3.8 3.6 0 0.00% 8,000 28,820 69,404 3.24 24.22 - 7,900
BII 1.2 1.2 1.2 1.3 1.1 0 0.00% 134,200 160,040 69,216 3.23 - - -
SHE 13.7 13.7 13.7 13.7 13.7 0 0.00% 400 5,480 68,500 3.20 3.78 - -
BKC 5.8 5.8 5.8 0 0 0 0.00% - - 68,079 3.18 - - -
SFN 21.7 23.7 23.7 23.7 23.7 +2,000 +9.22% 100 2,370 67,880 3.17 13.87 - -
PVE 2.8 2.7 2.6 2.7 2.6 -100 -3.57% 26,600 69,560 67,500 3.15 28.84 - -
SCL 4.8 4.8 4.8 0 0 0 0.00% - - 66,672 3.12 - - -
L61 8.6 8.6 8.6 0 0 0 0.00% - - 65,155 3.04 13.86 - -
V12 11.1 11.1 11.1 0 0 0 0.00% - - 64,580 3.02 10.21 - -
TTZ 8.2 8.2 7.5 8.2 7.5 0 0.00% 21,300 170,360 62,078 2.90 70.63 - -
PDC 4.1 4.1 4.1 0 0 0 0.00% - - 61,500 2.87 - - -
KSD 5.1 5.1 5.1 0 0 0 0.00% - - 61,200 2.86 10.76 - -
MKV 12 12 12 0 0 0 0.00% - - 60,000 2.80 88.87 - -
L62 7.2 7.2 7.2 0 0 0 0.00% - - 59,747 2.79 46.20 - -
ITQ 2.5 2.5 2.5 2.5 2.5 0 0.00% 36,700 91,750 59,608 2.79 29.06 - -
KVC 1.2 1.2 1.1 1.2 1.1 0 0.00% 34,500 38,870 59,400 2.78 4.45 - -
AMC 20.6 20.6 20.6 0 0 0 0.00% - - 58,710 2.74 6 - -
SD4 5.7 5.7 5.7 0 0 0 0.00% - - 58,710 2.74 4.12 - -
TJC 6.8 6.8 6.8 0 0 0 0.00% - - 58,480 2.73 - - -
HCT 29 29 29 0 0 0 0.00% - - 58,475 2.73 27.85 - -
ALT 10.1 10.1 10.1 0 0 0 0.00% - - 57,941 2.71 7.71 - -
SD2 4 4 4 0 0 0 0.00% - - 57,694 2.70 17.67 - -
MCC 11.5 11.5 11.5 0 0 0 0.00% - - 57,340 2.68 9.58 - -
BPC 15 15 15 0 0 0 0.00% - - 57,000 2.66 12.36 - -
PMP 13.5 13.5 13.5 13.5 13.5 0 0.00% 1,200 16,200 56,700 2.65 12.50 - 1,200
CKV 13.3 14 14 14 14 +700 +5.26% 700 9,800 56,168 2.62 10.02 - -
DID 6.7 6.9 6.9 6.9 6.9 +200 +2.99% 500 3,450 55,200 2.58 6.82 - -
BST 50.1 50.1 50.1 0 0 0 0.00% - - 55,110 2.58 39.75 - -
CMS 3.2 3.2 3.2 0 0 0 0.00% - - 55,040 2.57 10.73 - -
KSQ 1.8 1.8 1.7 1.8 1.7 0 0.00% 17,200 29,300 54,000 2.52 10.89 - -
LM7 10.8 10.8 10.8 0 0 0 0.00% - - 54,000 2.52 267.43 - -
STP 6.5 6.5 6.5 6.5 6.5 0 0.00% 2,000 13,000 52,143 2.44 24.84 - -
HLY 52 52 52 0 0 0 0.00% - - 51,995 2.43 - - -
PTD 16.2 16.2 16.2 0 0 0 0.00% - - 51,840 2.42 3.14 - -
QTC 19.2 19.2 19.2 0 0 0 0.00% - - 51,840 2.42 6.11 - -
VTH 10 10 10 0 0 0 0.00% - - 50,000 2.34 10.05 - -
HHG 1.5 1.4 1.5 1.5 1.4 -100 -6.67% 3,251 4,565 48,855 2.28 - - -
VE1 8.9 8.2 8.9 9.4 8.2 -700 -7.87% 600 5,110 48,636 2.27 - - -
SGD 12 12 12 0 0 0 0.00% - - 48,516 2.27 9.12 - -
BSC 15.2 15.2 15.2 0 0 0 0.00% - - 47,891 2.24 68.89 - -
C92 8.9 8.9 8.9 0 0 0 0.00% - - 47,285 2.21 - - -
TSB 7 7 7 0 0 0 0.00% - - 47,218 2.21 13.66 - -
KST 15.6 15.6 15.6 0 0 0 0.00% - - 46,738 2.18 5.33 - -
BXH 15.4 15.4 15.4 0 0 0 0.00% - - 46,385 2.17 12.68 - -
SMN 10.3 10.3 10.3 0 0 0 0.00% - - 45,372 2.12 4.27 - -
ADC 14.7 14.7 14.7 0 0 0 0.00% - - 44,982 2.10 4.15 - -
PBP 9.8 9.8 9.8 0 0 0 0.00% - - 44,796 2.09 5.47 - -
SDN 28.8 28.8 28.8 0 0 0 0.00% - - 43,725 2.04 6.12 - -
SDC 16.5 16.5 16.5 0 0 0 0.00% - - 43,059 2.01 15.08 - -
CMC 9.3 9.3 9.3 0 0 0 0.00% - - 42,418 1.98 - - -
SVN 2.2 2 2.4 2.4 2 -200 -9.09% 14,800 34,070 42,000 1.96 77.11 - -
MIM 12.3 12.3 12.3 0 0 0 0.00% - - 41,941 1.96 - - -
LUT 2.8 2.8 2.8 0 0 0 0.00% - - 41,888 1.96 69.37 - -
PGT 4.6 4.6 4.6 0 0 0 0.00% 198,600 834,120 40,745 1.90 7.01 - -
NSH 1.8 1.9 1.9 1.9 1.8 +100 +5.56% 134,800 256,060 39,318 1.84 - - -
CTT 8.2 8.2 8.2 0 0 0 0.00% - - 38,518 1.80 8.67 - -
DNM 9.5 8.7 9 9 8.6 -800 -8.42% 1,000 8,690 38,085 1.78 11.10 900 -
KKC 8.9 8.1 9 9 8.1 -800 -8.99% 1,700 14,710 38,008 1.78 - - -
HPM 8.9 9.7 9.7 9.7 9.7 +800 +8.99% 100 970 36,860 1.72 6.71 - -
VXB 9.9 9 9 9 9 -900 -9.09% 100 900 36,441 1.70 - - -
DS3 3.3 3.3 3.3 3.3 3.2 0 0.00% 53,321 172,959 35,210 1.65 5.06 - -
VSM 11.5 11.5 11.5 0 0 0 0.00% - - 35,075 1.64 5.47 - -
VIG 1 1 1 1.1 0.9 0 0.00% 256,800 257,040 34,133 1.60 - - -
TST 6.4 7 7 7 6.9 +600 +9.38% 5,700 39,860 33,600 1.57 4.81 100 1,200
PEN 6.7 6.7 6.7 0 0 0 0.00% - - 33,500 1.57 2.78 - -
CTC 3.8 3.8 3.8 0 0 0 0.00% - - 33,440 1.56 48.83 - -
APP 7.2 7.2 7.2 0 0 0 0.00% - - 33,351 1.56 - - -
VTC 7.2 7.2 7.2 0 0 0 0.00% - - 32,610 1.52 - - -
DPC 16.1 14.5 14.5 14.6 14.5 -1,600 -9.94% 1,300 18,940 32,441 1.52 10.56 100 -
DST 0.9 1 0.9 1 0.9 +100 +11.11% 87,500 81,190 32,219 1.51 - - -
ONE 4 4 4 4 4 0 0.00% 10,000 40,000 31,759 1.48 5.20 - -
PGN 9.6 9.6 9.6 0 0 0 0.00% - - 31,680 1.48 12.91 - -
HKB 0.6 0.6 0.6 0.7 0.6 0 0.00% 52,500 31,780 30,960 1.45 - - -
FID 1.3 1.3 1.2 1.3 1.2 0 0.00% 13,700 16,540 30,602 1.43 - - -
LBE 27.4 27.4 27.4 0 0 0 0.00% - - 30,028 1.40 17.50 - -
S74 4.4 4.4 4.4 0 0 0 0.00% - - 28,512 1.33 - - -
SSM 5.7 5.7 5.7 0 0 0 0.00% - - 28,201 1.32 76.38 - -
VTS 14 14 14 0 0 0 0.00% - - 28,000 1.31 - - -
MPT 1.9 1.8 1.9 1.9 1.8 -100 -5.26% 201,430 363,315 27,994 1.31 1.18 2,000 -
PTS 5.2 5 4.9 5 4.9 -200 -3.85% 1,500 7,450 27,840 1.30 7.14 - -
BLF 2.2 2.4 2.4 2.4 2.4 +200 +9.09% 4,700 11,280 27,600 1.29 4.27 - -
MHL 5.1 5.1 5.1 0 0 0 0.00% - - 26,972 1.26 - - -
L35 8 8 8 0 0 0 0.00% - - 26,121 1.22 25.05 - -
CTP 2 2.1 2.1 2.1 2 +100 +5.00% 500 1,020 25,410 1.19 1.99 - -
DAE 16.8 16.8 16.8 0 0 0 0.00% - - 25,178 1.18 5.36 - -
CT6 4.1 4.1 4.1 0 0 0 0.00% - - 25,034 1.17 - - -
THS 9 9 9 0 0 0 0.00% - - 24,300 1.14 9.48 - -
ECI 13.8 13.8 13.8 0 0 0 0.00% - - 24,288 1.13 5.69 - -
CET 4 3.9 3.9 3.9 3.9 -100 -2.50% 100 390 23,595 1.10 3.33 - -
TXM 3.1 3.2 3.3 3.3 3 +100 +3.23% 16,501 49,593 22,400 1.05 - 400 1,700
QST 13.4 13.4 13.4 0 0 0 0.00% - - 21,708 1.01 5.21 - -
CX8 9.7 9.7 9.7 0 0 0 0.00% - - 21,422 1.00 16.71 - -
VE2 10 10 10 0 0 0 0.00% - - 20,981 0.98 19.17 - -
LCS 2.7 2.7 2.7 0 0 0 0.00% - - 20,520 0.96 22.77 - -
ACM 0.5 0.5 0.6 0.6 0.4 -100 -20.00% 153,200 69,460 20,400 0.95 - - -
TBX 12.9 12.9 12.9 0 0 0 0.00% - - 19,483 0.91 59.11 - -
NGC 8.4 8.4 8.4 0 0 0 0.00% - - 19,319 0.90 5.06 - -
SPI 1.1 1.1 1.2 1.2 1.1 0 0.00% 230,222 264,362 18,497 0.86 - - -
TPH 9.6 9.6 9.6 0 0 0 0.00% - - 18,212 0.85 11.74 - -
HBE 8 8 8 0 0 0 0.00% - - 17,848 0.83 10.53 - -
KDM 2.5 2.5 2.5 0 0 0 0.00% - - 17,750 0.83 4.28 - -
VE9 1.4 1.4 1.3 1.4 1.3 0 0.00% 2,600 3,610 17,533 0.82 - - -
HKT 2.9 2.7 2.7 2.7 2.7 -200 -6.90% 140 378 16,565 0.77 18.87 - -
VE8 9 9 9 0 0 0 0.00% - - 16,200 0.76 - - -
SGO 0.8 0.8 0.8 0 0 0 0.00% - - 16,000 0.75 - - -
MEC 1.9 1.9 1.9 1.9 1.9 0 0.00% 4,700 8,930 15,872 0.74 - - 500
VIE 10 10 10 0 0 0 0.00% - - 15,612 0.73 - - -
DPS 0.4 0.4 0.5 0.5 0.4 +100 +25.00% 3,500 1,700 15,543 0.73 - - -
VLA 14 14 14 0 0 0 0.00% - - 15,120 0.71 - - -
DZM 2.7 2.7 2.7 0 0 0 0.00% - - 14,569 0.68 - - -
NHP 0.6 0.6 0.6 0.6 0.5 -100 -16.67% 5,200 2,630 13,788 0.64 - - -
KTT 4.5 4.5 4.5 0 0 0 0.00% - - 13,298 0.62 - - -
HEV 13.2 13.2 13.2 0 0 0 0.00% - - 13,200 0.62 6.98 - -
SJC 1.9 1.9 1.9 0 0 0 0.00% - - 13,176 0.62 - - -
INC 6.4 6.4 6.4 0 0 0 0.00% - - 12,800 0.60 6.91 - -
DC2 5 5 5 0 0 0 0.00% - - 12,600 0.59 - - -
PRC 10.5 10.5 10.5 0 0 0 0.00% - - 12,600 0.59 9.08 - -
PPE 6.1 6.1 6.1 0 0 0 0.00% - - 12,200 0.57 4.54 - -
LCD 7.5 7.5 7.5 0 0 0 0.00% - - 11,250 0.53 5.32 - -
BDB 9.9 9.9 9.9 0 0 0 0.00% - - 11,152 0.52 11.95 - -
NDF 1.4 1.4 1.4 0 0 0 0.00% - - 10,995 0.51 - - -
L43 3 3 3 0 0 0 0.00% - - 10,500 0.49 - - -
LO5 1.9 1.9 1.9 0 0 0 0.00% - - 9,785 0.46 - - -
HST 6.4 6.4 6.4 0 0 0 0.00% - - 9,526 0.45 13.60 - -
MCO 2.2 2.3 2.2 2.3 2.2 +100 +4.55% 300 680 9,439 0.44 138.27 - -
VE4 8.6 8.6 8.6 0 0 0 0.00% - - 8,841 0.41 17.03 - -
VAT 1.9 1.9 1.9 1.9 1.9 0 0.00% 12,000 22,800 8,635 0.40 - - -
VE3 6.2 6.2 6.2 0 0 0 0.00% - - 8,182 0.38 - - -
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.31 - - -
HTP 3.5 3.5 3.5 0 0 0 0.00% - - 5,760 0.27 - - -
HVA 1 1 0.9 1 0.9 -100 -10.00% 66,000 59,620 5,085 0.24 - - -
KSK 0.2 0.2 0.2 0.3 0.2 0 0.00% 364,100 72,860 4,778 0.22 - - -
CTA 0.5 0.5 0.5 0 0 0 0.00% - - 4,771 0.22 - - -
合計 174,632,075 8,160.38 135,870 114,429

※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