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

2019/05/24 15:00VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		105.39
-0.91/-0.86%
売買高 32,296,656 株
（前日比 +9.30%）
売買高（相対取引を含む） 32,367,022 株
（前日比 +5.80%）
値上がり銘柄数 57
値下がり銘柄数 97
変わらず銘柄数 217
総銘柄数 371
売買代金 424,439 百万VND
（前日比 +0.37%）
売買代金（相対取引を含む） 426,523 百万VND
（前日比 -2.15%）
HNX30 193.20 -2.38 -1.22%
LARGE 160.44 -1.72 -1.06%
MID/SMALL 154.16 +0.13 +0.09%
VNX Allshare 1,337.71 -15.06 -1.12%
前日終値 106.30 (05/23) 
始値 106.30
高値 106.40
安値 103.28
年初来高値 110.88 (03/18) 
年初来安値 100.52 (01/03) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 90,420 403,891 -313,471
金額 (百万VND) 782 9,369 -8,587
-1.78 -0.23 +1.86 +0.01 -0.19 -0.63
-0.88 -0.44 +1.03 +0.64 -0.03 - -
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（2019/05/24 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 29.5 29.2 27.2 29.5 27.2 -300 -1.02% 891,367 26,068,367 36,417,222 1,734.15 6.48 - -
VCG 26.5 26.9 26.4 27.1 26.4 +400 +1.51% 649,660 17,427,651 11,882,017 565.81 21.84 - -
PVS 24.6 23.8 25 25 23.8 -800 -3.25% 5,544,765 133,677,275 11,375,598 541.70 9.75 - 234,000
VCS 62.7 61.9 62.4 62.6 61.9 -800 -1.28% 52,730 3,277,125 9,705,920 462.19 8.51 1,200 -
PVI 37.9 37.6 38 38.2 37.5 -300 -0.79% 29,465 1,111,766 8,689,697 413.80 14.23 600 -
SHB 7.3 7.1 7.3 7.3 7.1 -200 -2.74% 2,522,267 18,083,420 8,542,151 406.77 4.94 - -
PHP 11 10.5 10.7 10.7 10.5 -500 -4.55% 800 8,420 3,433,080 163.48 9.15 - -
DGC 31.5 31.3 31.5 32 30.6 -200 -0.63% 59,010 1,843,303 3,374,232 160.68 4.10 - 3,000
DL1 33.3 33.3 33.3 0 0 0 0.00% - - 3,369,206 160.44 190.03 - -
NTP 35 35.8 35 36 35 +800 +2.29% 78,760 2,785,707 3,194,803 152.13 8.61 - 66,089
VNR 21.8 21.7 21.3 21.7 21 -100 -0.46% 5,500 115,620 2,844,348 135.45 9.35 5,100 -
NVB 8.7 8.7 8.7 8.7 8.5 0 0.00% 294,550 2,524,745 2,589,725 123.32 66.19 - -
HHC 118.8 118.8 118.8 0 0 0 0.00% 15,000 1,605,000 1,951,290 92.92 48.06 - -
TV2 160.6 157.7 160.6 161.2 157.7 -2,900 -1.81% 89,769 14,390,660 1,941,785 92.47 8.90 - 2
MBS 16 15.9 15.9 15.9 15.6 -100 -0.63% 97,560 1,542,772 1,941,660 92.46 11.86 - -
CEO 11.8 11.9 11.8 12.1 11.7 +100 +0.85% 519,664 6,211,614 1,837,407 87.50 7.24 - -
CDN 17.9 17.8 17.5 17.8 17.5 -100 -0.56% 4,600 80,530 1,762,200 83.91 11.54 200 -
PGS 35 34.9 34 34.9 34 -100 -0.29% 300 10,380 1,744,958 83.09 15.94 - -
DBC 20.6 20.5 20.5 20.7 20.3 -100 -0.49% 71,048 1,457,652 1,697,779 80.85 4.61 - -
CAG 117.8 117.8 117.8 0 0 0 0.00% - - 1,625,640 77.41 511.13 - -
OCH 7.4 7.4 7.4 0 0 0 0.00% - - 1,480,000 70.48 61.61 - -
DNP 15 15 14.5 15.5 14.5 0 0.00% 33,400 505,580 1,320,128 62.86 29.10 - -
PLC 16.1 16.1 16.1 16.1 16.1 0 0.00% 11,005 164,380 1,300,841 61.94 8.13 - -
PTI 15.6 15.6 15.6 0 0 0 0.00% - - 1,254,173 59.72 45.81 - -
SHS 11.6 11.5 11.5 11.6 11.4 -100 -0.86% 405,531 4,661,259 1,212,050 57.72 5.19 - 27,500
TNG 23 23.4 23 23.8 23 +400 +1.74% 2,819,079 66,102,412 1,154,560 54.98 5.58 1,000 1,000
SHN 9 9 9 9 8.9 0 0.00% 20,852 187,458 1,110,924 52.90 60.54 - -
TAR 30.5 30.4 30.7 30.7 30.4 -100 -0.33% 70,100 2,138,090 1,064,000 50.67 - - -
SEB 30 32 30.5 32 30.5 +2,000 +6.67% 2,400 76,350 1,023,999 48.76 10.74 - 200
BCC 8.7 8.7 8.7 8.8 8.6 0 0.00% 174,610 1,520,659 957,087 45.58 8.14 - -
LAS 8.5 8.4 8.6 8.6 8.4 -100 -1.18% 2,343 19,730 947,994 45.14 9.85 - -
BVS 12.1 12.1 12 12.1 12 0 0.00% 16,600 200,250 873,847 41.61 8.42 10,500 -
AMV 31.9 31 31.9 32 30.8 -900 -2.82% 87,200 2,762,170 840,588 40.03 3.58 - -
API 21.7 23.6 20.1 23.6 20.1 +1,900 +8.76% 1,700 38,380 835,440 39.78 12.47 1,400 -
HUT 3.3 3.1 3.3 3.3 3 -200 -6.06% 4,334,716 13,541,858 832,759 39.66 14.96 - -
VHL 35 32.3 33 33 32.3 -2,700 -7.71% 780 25,400 807,500 38.45 6.18 - -
SGC 110 110 110 0 0 0 0.00% - - 786,234 37.44 29.96 - -
VCR 20.7 22.3 21 22.4 20.5 +1,600 +7.73% 278,858 6,045,082 785,852 37.42 - 1,000 -
SGH 57 57 57 0 0 0 0.00% - - 704,754 33.56 38.20 - -
NDN 14.7 15.1 14.7 15.3 14.5 +400 +2.72% 1,140,325 17,183,007 670,929 31.95 8.01 - -
VC3 23.4 23.2 23.3 23.4 23 -200 -0.85% 253,400 5,880,270 658,403 31.35 33.38 - -
L14 41.8 43.3 41.9 43.4 41.6 +1,500 +3.59% 91,712 3,919,446 649,456 30.93 6.69 - -
DHT 32.3 32.5 32.4 34.3 32.3 +200 +0.62% 10,600 351,940 612,406 29.16 7.40 - -
CTX 23.1 23.1 23.1 0 0 0 0.00% - - 608,773 28.99 32.93 - -
VIX 7.6 7.5 7.5 7.5 7.5 -100 -1.32% 3,039 22,789 607,234 28.92 3.10 - -
INN 34.6 34.6 34.6 34.6 34.6 0 0.00% 3,000 103,800 597,888 28.47 6.36 - -
PMC 62 61.9 58.6 61.9 58.6 -100 -0.16% 200 12,050 577,686 27.51 8.04 100 100
NET 26.3 25.6 27 28.5 25.6 -700 -2.66% 700 18,750 573,398 27.30 10.08 500 -
HJS 26.9 26.6 26.6 26.6 26.5 -300 -1.12% 400 10,620 558,597 26.60 12.27 - -
BTS 4.5 4.5 4.5 0 0 0 0.00% - - 539,828 25.71 9.16 - -
HVT 48.5 48.5 48.5 48.5 48.5 0 0.00% 25,300 1,227,050 532,921 25.38 6.33 - -
TVC 13.4 13.2 13.4 13.4 13.1 -200 -1.49% 150,500 1,983,520 528,219 25.15 26.77 - -
HGM 41.3 41.3 41.3 0 0 0 0.00% - - 492,326 23.44 17.98 - -
IDV 33 33 29.7 34.8 29.7 0 0.00% 1,760 57,935 479,336 22.83 6.20 1,520 100
TTL 11.2 11.2 11.2 0 0 0 0.00% - - 468,761 22.32 511.19 - -
DP3 67 66.5 66.8 67 66 -500 -0.75% 1,100 73,300 452,200 21.53 5.70 - -
BAX 50.1 55.1 54.5 55.1 52.5 +5,000 +9.98% 43,700 2,398,870 451,820 21.52 6.93 - -
WCS 180 179 180 181 178 -1,000 -0.56% 7,100 1,274,200 447,500 21.31 6.68 - -
SAF 55.8 55.8 55.8 0 0 0 0.00% - - 441,833 21.04 10.78 - -
PVX 1.2 1.1 1.2 1.3 1.1 -100 -8.33% 919,932 1,067,704 439,997 20.95 - - 6,500
PVB 20 19.4 19.6 19.9 19.3 -600 -3.00% 276,300 5,399,230 419,040 19.95 - - -
VNC 39.9 39.9 39.9 0 0 0 0.00% - - 418,932 19.95 12.03 - -
SJ1 20.7 20.7 20.7 0 0 0 0.00% - - 412,055 19.62 14.60 - -
VDL 27 27 27 0 0 0 0.00% - - 395,743 18.84 21.08 - -
PIC 12.9 12.9 12.9 0 0 0 0.00% - - 391,013 18.62 16.66 - -
SLS 39.5 38.1 38.2 38.2 37.7 -1,400 -3.54% 1,499 57,112 373,073 17.77 6.80 - -
PSD 14.6 14.4 14.4 14.4 14.4 -200 -1.37% 400 5,760 367,439 17.50 5.56 - -
TV3 44 44 40.1 46.4 40.1 0 0.00% 8,200 353,160 364,147 17.34 24.24 - -
VNT 30.6 30.6 30.6 0 0 0 0.00% - - 363,944 17.33 38.55 - -
PVC 7.3 7.2 7.1 7.3 7.1 -100 -1.37% 295,108 2,139,038 360,000 17.14 17.25 - -
VGS 9.7 9.5 10 10 9.5 -200 -2.06% 14,450 141,625 357,197 17.01 10.21 - -
MSC 17.1 15.4 15.4 15.4 15.4 -1,700 -9.94% 100 1,540 346,500 16.50 - - -
TV4 19.9 21.8 20.3 21.8 20.3 +1,900 +9.55% 34,217 742,220 343,791 16.37 12.12 - -
SJE 28 28 28 0 0 0 0.00% - - 323,487 15.40 16.30 - -
S99 7.6 7.9 7.6 7.9 7.6 +300 +3.95% 2,266 17,262 322,247 15.35 5.45 - -
CSC 16 16 16 16.7 16 0 0.00% 3,740 60,424 320,000 15.24 2.26 500 -
CTB 33.5 36.8 36.8 36.8 36.8 +3,300 +9.85% 100 3,680 316,480 15.07 10.18 100 -
HTC 30.1 28.6 28.6 28.6 28.6 -1,500 -4.98% 100 2,860 314,600 14.98 8.32 - -
NRC 26.3 26.1 26.2 26.3 25.9 -200 -0.76% 65,910 1,725,331 313,200 14.91 5.01 - -
IVS 10 9.2 9.1 9.9 9.1 -800 -8.00% 3,900 35,740 312,800 14.90 144.25 - -
POT 16 16 16 0 0 0 0.00% - - 310,880 14.80 9.67 - -
DXP 11.8 11.8 11.8 11.8 11.6 0 0.00% 4,988 58,529 306,647 14.60 8.95 3,400 700
HLD 15.4 15.1 15.4 15.4 15.1 -300 -1.95% 48,100 732,190 302,000 14.38 4.22 - -
GLT 36.9 36.9 36.9 0 0 0 0.00% - - 300,045 14.29 13.25 - -
VMC 15 15 15 15 15 0 0.00% 7,420 111,304 300,000 14.29 3.55 - -
DTD 12.7 13.4 12.8 13.6 12.7 +700 +5.51% 174,200 2,306,320 294,800 14.04 2.70 - -
TIG 3.4 3.5 3.4 3.5 3.3 +100 +2.94% 176,333 599,682 289,276 13.78 4.40 - -
VIT 14.8 14.8 14.8 0 0 0 0.00% - - 288,595 13.74 5.25 - -
TKU 9.5 9.5 9.5 9.5 9.5 0 0.00% 200 1,900 285,338 13.59 6.16 - 200
VTV 8.8 9 9 9 9 +200 +2.27% 3,900 35,100 280,798 13.37 10.34 - -
VC2 17 17.8 17 17.9 17 +800 +4.71% 16,700 291,380 267,000 12.71 14.50 - -
NBC 7.3 7.2 7.2 7.2 7.1 -100 -1.37% 132,000 944,810 266,394 12.69 3.86 - -
KLF 1.6 1.6 1.6 1.6 1.5 0 0.00% 89,974 139,461 264,564 12.60 21.09 - -
DDG 22.3 22 22.3 22.3 21.9 -300 -1.35% 32,620 722,228 264,000 12.57 26.77 - -
PCG 13.9 13.9 13.9 0 0 0 0.00% - - 262,293 12.49 - - -
ART 2.8 2.7 2.8 2.8 2.6 -100 -3.57% 1,622,950 4,353,402 261,691 12.46 3.21 50,000 23,200
HOM 3.5 3.7 3.4 3.7 3.4 +200 +5.71% 17,800 63,300 256,146 12.20 10.82 - -
VSA 19 18 18 18 18 -1,000 -5.26% 1,320 23,742 253,737 12.08 4.95 - -
TVD 5.6 5.6 5.6 0 0 0 0.00% 112 571 251,792 11.99 3.90 - -
S55 23.3 23.9 24 24 23.3 +600 +2.58% 30,400 728,050 239,000 11.38 4.65 - 10,000
TTT 51.5 51.5 51.5 51.5 51.5 0 0.00% 1,000 51,500 235,366 11.21 4.67 - -
TKC 22.2 21.7 21.7 21.7 21.7 -500 -2.25% 400 8,680 232,889 11.09 23.67 - -
LHC 62.5 62 60.8 62.5 60.5 -500 -0.80% 14,400 889,850 223,200 10.63 4.68 100 6,000
SD9 6.5 6.5 6.5 6.5 6.3 0 0.00% 3,636 23,253 222,521 10.60 7.71 - -
PVG 7.6 7.9 7.7 7.9 7.7 +300 +3.95% 20,800 161,250 218,987 10.43 14.70 - -
TCS 8.1 8.1 8.1 0 0 0 0.00% - - 217,459 10.36 3.78 - -
NAP 10.1 10.1 10.1 0 0 0 0.00% - - 217,324 10.35 16.12 - -
TPP 13.8 15.1 15.1 15.1 15.1 +1,300 +9.42% 100 1,510 214,992 10.24 38.33 - -
GKM 15.1 15.1 15 15.3 15 0 0.00% 133,000 2,006,570 214,043 10.19 54.36 - -
LIG 5 5 5.1 5.1 4.9 0 0.00% 48,200 237,170 213,671 10.17 25.32 - -
CAN 41.6 41.6 41.6 0 0 0 0.00% - - 208,000 9.90 145.16 - -
MAS 48.5 48.5 48.5 0 0 0 0.00% 33 1,555 206,983 9.86 13.61 - -
MBG 5.3 4.9 5.3 5.3 4.8 -400 -7.55% 129,800 668,370 205,016 9.76 9.20 - -
CIA 17.6 18 17.6 18.3 17.6 +400 +2.27% 8,590 155,014 199,800 9.51 11.21 500 -
THT 8.2 8 8 8 8 -200 -2.44% 500 4,000 196,552 9.36 2.52 - -
HHP 18.9 19.5 18.9 19.5 18.7 +600 +3.17% 395,700 7,577,330 195,000 9.29 21.79 - -
CAP 41 40.4 40.8 40.8 39.9 -600 -1.46% 4,220 169,170 192,308 9.16 7.05 - -
EID 13 12.8 12.5 12.8 12.5 -200 -1.54% 1,700 21,310 192,000 9.14 4.71 700 100
SIC 9.5 9.6 9.4 9.6 9.4 +100 +1.05% 17,300 165,780 191,995 9.14 4.71 - -
NBW 17.4 17.4 17.4 0 0 0 0.00% - - 189,660 9.03 15.88 - -
ARM 70.3 70.3 70.3 0 0 0 0.00% - - 182,270 8.68 28.89 - -
PJC 31 31 31 0 0 0 0.00% - - 181,708 8.65 8.16 - -
ICG 9 9 9 0 0 0 0.00% - - 180,000 8.57 3.40 - -
MDC 8.4 8.4 8.4 8.4 8.4 0 0.00% 65,104 546,872 179,914 8.57 8.40 - 12,300
TET 31.5 31.5 31.5 0 0 0 0.00% - - 179,643 8.55 10.16 - -
SDT 4.4 4.2 4.2 4.2 4 -200 -4.55% 2,900 11,680 179,476 8.55 25.81 - -
SDU 8.8 8.8 8.8 0 0 0 0.00% - - 176,000 8.38 189.05 - -
GDW 18.6 18.5 17.2 18.5 17.2 -100 -0.54% 200 3,570 175,750 8.37 - - 100
SED 17.5 17.5 17.5 0 0 0 0.00% - - 175,000 8.33 4.79 - -
PSI 2.9 2.9 2.9 0 0 0 0.00% - - 173,540 8.26 32.59 - -
BTW 18.5 18.5 18.5 0 0 0 0.00% - - 173,160 8.25 6.66 - -
HLC 6.8 6.8 6.8 0 0 0 0.00% - - 172,823 8.23 2.58 - -
TC6 5.5 5.3 5.4 5.4 5.3 -200 -3.64% 19,200 101,860 172,229 8.20 7.38 - -
SMT 35 31.5 31.5 31.5 31.5 -3,500 -10.00% 300 9,450 172,224 8.20 65.23 - -
VNF 20.3 20.3 20.3 0 0 0 0.00% - - 169,733 8.08 4.97 - -
VC1 14 14 14 0 0 0 0.00% - - 168,000 8.00 9.52 - -
RCL 20.1 22.1 22.1 22.1 22.1 +2,000 +9.95% 103 2,271 167,062 7.96 13.73 100 -
X20 9.6 9.6 9.6 0 0 0 0.00% - - 165,600 7.89 6.41 - -
NBP 11.7 12.7 12.7 12.7 12.7 +1,000 +8.55% 100 1,270 163,392 7.78 4.87 - -
VGP 19 20.8 19 20.8 17.1 +1,800 +9.47% 5,700 113,800 162,779 7.75 28.49 - -
TMC 13.1 13.1 13.1 0 0 0 0.00% - - 162,440 7.74 7.45 - -
CLH 16.1 16.1 16.1 0 0 0 0.00% - - 161,000 7.67 5.14 - -
LDP 21.7 20.1 23.8 23.8 20.1 -1,600 -7.37% 3,600 82,470 157,382 7.49 - 100 -
SDG 23 23.1 23.3 23.3 23 +100 +0.43% 700 16,180 157,080 7.48 4.31 - -
SD5 5.9 6 6.1 6.1 6 +100 +1.69% 300 1,810 155,999 7.43 9.29 300 -
L61 20.3 20.3 20.3 0 0 0 0.00% - - 153,797 7.32 26.48 - -
TDN 5.3 5.2 5.2 5.4 5.2 -100 -1.89% 14,400 76,030 153,083 7.29 2.72 - -
BED 51 51 51 0 0 0 0.00% - - 153,000 7.29 5.47 - -
VTL 30 30 30 0 0 0 0.00% - - 151,800 7.23 11.24 - -
WSS 3 3 3 0 0 0 0.00% - - 150,900 7.19 - - -
VBC 21 19.8 19.8 19.8 19.8 -1,200 -5.71% 2,000 39,600 148,499 7.07 5.65 - -
DBT 11.9 11.9 11.9 0 0 0 0.00% - - 146,542 6.98 6.74 - -
NST 12.6 13 13.4 13.4 12.6 +400 +3.17% 300 3,900 145,626 6.93 10.37 200 -
AAV 10.2 10.1 10.1 10.2 9.9 -100 -0.98% 242,570 2,429,998 145,187 6.91 3.93 - -
PHN 20 20 20 0 0 0 0.00% - - 145,078 6.91 8.83 - -
CLM 13.1 13.1 13.1 0 0 0 0.00% - - 144,100 6.86 8.48 - -
HMH 11 11 11 11 11 0 0.00% 2,500 27,500 141,993 6.76 11.85 2,500 -
PCT 6.1 6.1 6.1 0 0 0 0.00% - - 140,300 6.68 9.59 - -
KHS 13 13 12 13 12 0 0.00% 300 3,800 139,100 6.62 4.90 - -
QNC 3.6 3.6 3.6 0 0 0 0.00% - - 133,607 6.36 2.92 - -
TTH 4.5 4.4 4.4 4.6 4.4 -100 -2.22% 182,890 817,996 131,560 6.26 2.06 - -
MEL 8.7 8.7 8.7 0 0 0 0.00% - - 130,500 6.21 13.56 - -
CVN 16.2 15.5 16.2 16.8 15.2 -700 -4.32% 4,500 70,900 127,875 6.09 4.44 - -
GMX 24 24 24 0 0 0 0.00% - - 127,547 6.07 6.02 - -
HDA 10.9 11 11.1 11.1 11 +100 +0.92% 224,100 2,465,430 126,500 6.02 6.70 - -
FDT 40.1 40.1 40.1 0 0 0 0.00% - - 122,485 5.83 13.87 - -
HBS 3.4 3.7 3.7 3.7 3.7 +300 +8.82% 200 740 122,100 5.81 32.68 - -
CPC 29.9 29.9 29.9 0 0 0 0.00% - - 122,035 5.81 9.18 - -
PSC 17.6 16.9 15.9 16.9 15.9 -700 -3.98% 200 3,280 121,680 5.79 8.40 - -
HAD 29.1 30 30 30 30 +900 +3.09% 2,500 75,000 120,000 5.71 13.03 - 1,000
VCC 10 9.8 9.5 9.8 9.5 -200 -2.00% 8,000 76,900 117,600 5.60 9.39 - -
IDJ 3.6 3.6 3.6 3.6 3.6 0 0.00% 4,100 14,760 117,360 5.59 2.32 - -
VC9 10 10 10 0 0 0 0.00% - - 116,952 5.57 13.66 - -
UNI 7.7 7.6 7.3 7.6 7 -100 -1.30% 21,099 149,153 116,402 5.54 - - -
SD6 3.4 3.3 3.3 3.3 3.3 -100 -2.94% 1,500 4,950 114,746 5.46 13.21 - -
HAT 36.2 36.7 35.6 36.7 35.6 +500 +1.38% 300 10,790 114,614 5.46 3.80 - -
PV2 3.1 3.1 3.1 3.1 3.1 0 0.00% 5,000 15,500 114,293 5.44 9.97 - -
PSW 6.7 6.7 6.7 0 0 0 0.00% - - 113,900 5.42 12.02 - -
DPC 50.8 50.8 50.8 0 0 0 0.00% - - 113,654 5.41 48.17 - -
APS 2.8 2.9 2.8 2.9 2.8 +100 +3.57% 11,154 32,342 113,100 5.39 48.89 - -
DIH 19 19 19 0 0 0 0.00% - - 112,295 5.35 46.94 - -
PPY 13.6 13.6 13.6 0 0 0 0.00% 75 938 112,064 5.34 6.94 - -
TMB 11.2 11.2 11.2 0 0 0 0.00% - - 112,000 5.33 6.50 - -
PPP 14.8 13.8 13.8 13.8 13.8 -1,000 -6.76% 300 4,140 110,400 5.26 19.50 - -
MCF 10.2 10.2 10.2 0 0 0 0.00% - - 109,934 5.23 9.99 - -
SCJ 2.7 2.9 2.5 2.9 2.5 +200 +7.41% 62,136 164 109,733 5.23 5.76 - -
THB 9.4 9.4 9.4 0 0 0 0.00% - - 107,391 5.11 17.77 - -
NHA 7.1 7.1 7.1 7.4 7.1 0 0.00% 15,900 113,920 106,866 5.09 3.81 200 -
AME 8.9 8.9 8.9 0 0 0 0.00% - - 106,800 5.09 6.96 - -
V21 8.9 8.9 8.9 0 0 0 0.00% - - 106,798 5.09 - - -
TA9 8.4 8.5 8.5 8.5 8.5 +100 +1.19% 100 850 105,568 5.03 4.58 - -
C69 11 10.5 11 11.1 10.5 -500 -4.55% 281,110 3,021,090 105,000 5.00 16.56 - -
NHC 34.4 34.4 34.4 0 0 0 0.00% - - 104,629 4.98 9.68 - -
PMS 14.3 14.3 14.3 0 0 0 0.00% - - 102,985 4.90 8.14 - -
MAC 6.8 6.8 6.8 0 0 0 0.00% - - 102,950 4.90 8.24 - -
EBS 10.3 10.3 10.3 10.5 10.3 0 0.00% 1,500 15,650 102,646 4.89 10.09 - -
KTS 19.9 19.9 19.9 0 0 0 0.00% - - 100,893 4.80 9.97 - -
DHP 10.6 10.6 10.6 10.6 10.6 0 0.00% 200 2,120 100,617 4.79 6.13 - -
PPS 6.9 6.7 6.9 6.9 6.7 -200 -2.90% 9,320 63,354 100,500 4.79 6.78 4,200 -
DC4 8.4 9.1 9.1 9.1 9.1 +700 +8.33% 100 910 100,100 4.77 8.17 - -
PCE 10.5 10 10 10 10 -500 -4.76% 100 1,000 100,000 4.76 7.22 - 100
PVL 1.9 2 1.9 2 1.8 +100 +5.26% 23,300 46,000 100,000 4.76 2.82 - -
PSE 7.9 7.9 7.9 0 0 0 0.00% - - 98,750 4.70 8.88 - -
DNC 23.8 23.8 23.8 0 0 0 0.00% - - 97,826 4.66 5.99 - -
QHD 17.6 17.6 17.6 0 0 0 0.00% - - 97,235 4.63 92.49 - -
HCC 14.9 14.9 14.9 14.9 14.7 0 0.00% 6,900 101,970 97,126 4.63 5.38 100 1,200
PDB 10.8 10.8 10.8 0 0 0 0.00% - - 96,228 4.58 6.16 - -
TDT 11.5 11.6 11.5 11.8 11.5 +100 +0.87% 16,900 196,890 92,974 4.43 3.87 - -
SPP 3.5 3.7 3.6 3.7 3.5 +200 +5.71% 20,400 72,670 92,944 4.43 3.63 - -
TFC 5.5 5.5 5 6 5 0 0.00% 18,900 102,200 92,565 4.41 10.13 - -
STC 16.5 16.1 16.1 16.1 16.1 -400 -2.42% 100 1,610 91,215 4.34 5.73 - -
CMS 5.3 5.3 5.3 0 0 0 0.00% 50 265 91,160 4.34 93.89 - -
VKC 4.5 4.5 4.4 4.5 4.4 0 0.00% 200 890 90,000 4.29 6.71 - -
VMS 10 10 10 0 0 0 0.00% - - 90,000 4.29 17.47 - -
D11 13.5 13.6 12.3 13.6 12.3 +100 +0.74% 2,200 27,320 89,107 4.24 6.05 - -
ATS 25 25 25 0 0 0 0.00% - - 87,500 4.17 156.66 - -
VC7 7.9 7.8 7.9 8 7.8 -100 -1.27% 29,600 235,300 85,797 4.09 9.60 - -
CJC 21 21 21 0 0 0 0.00% - - 84,000 4.00 154.19 - -
PDC 5.6 5.6 5.6 0 0 0 0.00% - - 84,000 4.00 - - -
DNY 3.4 3.1 3.1 3.1 3.1 -300 -8.82% 2,000 6,200 83,699 3.99 - - -
VCM 27 27 27 27 27 0 0.00% 500 13,500 81,000 3.86 8.91 - 500
SD2 5.8 5.6 5.6 5.6 5.6 -200 -3.45% 3,500 19,600 80,772 3.85 102.38 - -
NAG 5.4 5.4 5.4 5.7 5.3 0 0.00% 1,400 7,540 80,188 3.82 7.77 - -
MST 4.1 3.9 4 4 3.8 -200 -4.88% 620,666 2,422,801 80,019 3.81 10.13 - -
NFC 5 5 5 0 0 0 0.00% - - 78,656 3.75 4.08 - -
V12 13.1 13.1 13.1 0 0 0 0.00% - - 76,216 3.63 9.53 - -
PVE 3.3 3 3.3 3.3 3 -300 -9.09% 107,100 327,290 75,000 3.57 12.35 - -
DAD 16.6 16 16 16 15.6 -600 -3.61% 600 9,540 74,547 3.55 5.90 100 -
PMB 6.2 6.2 6.2 0 0 0 0.00% - - 74,400 3.54 7.63 - -
SFN 24.3 25.7 25.7 25.7 25.7 +1,400 +5.76% 200 5,140 73,609 3.51 14.82 - -
SDA 2.8 2.8 2.8 0 0 0 0.00% - - 73,377 3.49 - - -
TTC 12.9 12.3 12.4 12.4 12.3 -600 -4.65% 10,300 126,790 73,068 3.48 4.76 - -
L18 9 9 9 0 0 0 0.00% - - 72,900 3.47 30 - -
BKC 6.2 6.2 6.2 0 0 0 0.00% - - 72,774 3.47 - - -
NDX 12.7 12.7 12.5 12.7 12.4 0 0.00% 6,610 82,671 72,232 3.44 5.63 - -
KSD 6 6 6 0 0 0 0.00% - - 72,000 3.43 19.16 - -
VC6 9 9 9 0 0 0 0.00% - - 72,000 3.43 9.27 - -
VTJ 6.3 6.3 6.3 0 0 0 0.00% - - 71,820 3.42 28.98 - -
TMX 11.6 11.8 11.7 11.8 11.7 +200 +1.72% 1,500 17,690 70,800 3.37 6.34 - -
TTZ 8.3 9.1 9.1 9.1 9.1 +800 +9.64% 100 910 68,891 3.28 82.33 - -
HNM 3.6 3.3 3.6 3.6 3.3 -300 -8.33% 31,320 104,647 66,000 3.14 58.30 - -
SHE 13.2 13.2 13.3 13.3 13.2 0 0.00% 1,300 17,210 66,000 3.14 4.10 - -
ITQ 2.7 2.7 2.7 2.8 2.7 0 0.00% 65,220 182,316 64,377 3.07 11.12 - -
KVC 1.3 1.3 1.4 1.4 1.3 0 0.00% 163,500 212,560 64,350 3.06 4.87 - -
CKV 14.3 15.6 15.6 15.6 15.6 +1,300 +9.09% 500 7,800 62,587 2.98 11.26 500 -
PGT 6.8 7 7 7 6.2 +200 +2.94% 700 4,500 62,003 2.95 19.66 600 -
SD4 6 6 6 0 0 0 0.00% - - 61,800 2.94 4.17 - -
STP 8.4 7.7 7.7 7.7 7.7 -700 -8.33% 100 770 61,770 2.94 16.26 - -
BBS 11.2 10.2 10.2 10.2 10.2 -1,000 -8.93% 100 1,020 61,200 2.91 11.92 - -
VE1 10.2 10.2 10 10.2 10 0 0.00% 900 9,060 60,499 2.88 - - -
TJC 6.4 7 6.7 7 6.7 +600 +9.38% 990 6,662 60,200 2.87 - - -
ALT 10.4 10.4 10.4 0 0 0 0.00% - - 59,662 2.84 7.95 - -
MKV 11.9 11.9 11.9 0 0 0 0.00% - - 59,500 2.83 155.75 - -
AMC 20.6 20.6 20.6 0 0 0 0.00% - - 58,710 2.80 5.64 - -
NSH 2.8 2.8 2.8 2.8 2.6 0 0.00% 194,600 508,810 57,942 2.76 - - -
KSQ 1.9 1.9 1.8 1.9 1.8 0 0.00% 24,900 44,830 57,000 2.71 11.59 - -
PMP 13.5 13.5 13.5 0 0 0 0.00% - - 56,700 2.70 8.31 - -
PTD 17.5 17.5 17.5 0 0 0 0.00% - - 56,000 2.67 4.61 - -
TSB 8.3 8.3 8.3 0 0 0 0.00% - - 55,987 2.67 26.29 - -
HHG 1.7 1.6 1.7 1.7 1.6 -100 -5.88% 54,900 87,860 55,834 2.66 - - -
KMT 5.6 5.6 5.6 0 0 0 0.00% - - 55,141 2.63 8.31 - -
BST 50.1 50.1 50.1 0 0 0 0.00% - - 55,110 2.62 39.53 - -
PBP 12 12 12 0 0 0 0.00% - - 54,852 2.61 5.71 - -
MCC 10.8 10.8 10.8 0 0 0 0.00% - - 53,850 2.56 11.44 - -
SDD 3.3 3.3 3.5 3.5 3.3 0 0.00% 18,300 63,200 52,824 2.52 - - -
SCL 3.8 3.8 3.8 0 0 0 0.00% - - 52,782 2.51 - - -
BPC 12.6 13.8 13.8 13.8 13.8 +1,200 +9.52% 100 1,380 52,440 2.50 9.66 - -
DNM 11.9 11.9 11.9 0 0 0 0.00% - - 52,093 2.48 12.80 - -
BII 0.9 0.9 0.9 1 0.9 0 0.00% 227,700 205,070 51,912 2.47 55 - -
QTC 18.7 18.7 18.7 0 0 0 0.00% - - 50,490 2.40 5.81 - -
MPT 3.3 3.2 3.3 3.3 3.1 -100 -3.03% 414,682 1,311,022 49,766 2.37 1.89 - -
BSC 15.5 15.5 15.5 0 0 0 0.00% - - 48,837 2.33 46.68 - -
KST 16 16 16 0 0 0 0.00% - - 47,936 2.28 8.71 - -
VTH 9.5 9.5 9.5 0 0 0 0.00% - - 47,500 2.26 - - -
HCT 23.4 23.4 23.4 0 0 0 0.00% - - 47,183 2.25 21.47 - -
L62 5.6 5.6 5.6 0 0 0 0.00% - - 46,470 2.21 36.12 - -
HPM 11.9 11.9 11.9 0 0 0 0.00% - - 45,220 2.15 9.30 - -
BXH 15 15 15 0 0 0 0.00% - - 45,181 2.15 12.93 - -
DS3 4.3 4.2 4.2 4.2 4.2 -100 -2.33% 83,000 348,600 44,813 2.13 8.34 - -
SGD 11 11 11 0 0 0 0.00% - - 44,473 2.12 9.22 - -
VIG 1.3 1.3 1.2 1.3 1.2 0 0.00% 136,200 167,950 44,373 2.11 - - -
ADC 14.4 14.4 14.4 0 0 0 0.00% - - 44,064 2.10 4.20 - -
SDN 28.8 28.8 28.8 0 0 0 0.00% - - 43,725 2.08 6.10 - -
SMN 9.5 9.9 9.9 9.9 9.9 +400 +4.21% 100 990 43,610 2.08 4.95 - -
C92 8.2 8.2 8.2 0 0 0 0.00% - - 43,566 2.07 116.09 - -
CTP 3.5 3.6 3.5 3.6 3.4 +100 +2.86% 4,500 15,600 43,560 2.07 3.16 - -
MIM 12.5 12.5 12.5 0 0 0 0.00% - - 42,623 2.03 122.83 - -
KKC 9 9 9 9 9 0 0.00% 7,000 63,000 42,231 2.01 - - 5,000
DST 1.4 1.3 1.3 1.4 1.3 -100 -7.14% 219,400 285,270 41,885 1.99 - 1,000 1,000
HKB 0.7 0.7 0.8 0.8 0.7 +100 +14.29% 1,400 1,100 41,280 1.97 - - -
VTS 20.4 20.4 20.4 0 0 0 0.00% - - 40,800 1.94 - - -
VXB 10 10 10 0 0 0 0.00% - - 40,490 1.93 17 - -
PEN 7.9 7.9 7.9 0 0 0 0.00% 10 79 39,500 1.88 4.58 - -
DID 4.9 4.9 4.9 0 0 0 0.00% - - 39,200 1.87 5.55 - -
LUT 2.6 2.6 2.6 0 0 0 0.00% - - 38,896 1.85 34.53 - -
TXM 5.3 5.3 5 5.3 4.8 0 0.00% 1,100 5,350 37,100 1.77 - 100 -
ONE 4.5 4.5 4.5 0 0 0 0.00% - - 35,821 1.71 4.58 - -
TST 7.3 7.3 7.3 0 0 0 0.00% - - 35,040 1.67 21.35 - -
CTC 3.8 3.8 3.8 0 0 0 0.00% - - 33,440 1.59 44.56 - -
SDC 11.7 12.8 12.8 12.8 12.8 +1,100 +9.40% 100 1,280 33,403 1.59 8.75 100 -
CTT 7.1 7.1 7.1 0 0 0 0.00% - - 33,351 1.59 4.72 - -
L35 11 9.9 11 12 9.9 -1,100 -10.00% 290,400 3,478,090 32,325 1.54 27.82 - -
PTS 5.9 5.8 5.8 5.8 5.8 -100 -1.69% 1,200 6,960 32,294 1.54 5.54 - -
VTC 6.9 7.1 6.9 7.1 6.9 +200 +2.90% 1,325 9,183 32,157 1.53 8.37 - -
VSM 10.4 10.4 10.4 0 0 0 0.00% - - 31,720 1.51 5.02 - -
S74 4.8 4.8 4.8 0 0 0 0.00% - - 31,104 1.48 - - -
SSM 6.1 6.1 6.1 0 0 0 0.00% - - 30,180 1.44 - - -
KHB 1 1 1 0 0 0 0.00% - - 29,075 1.38 - - -
VE9 2.4 2.3 2.4 2.4 2.3 -100 -4.17% 33,800 78,260 28,804 1.37 16.94 - -
BLF 2.9 2.7 2.7 2.7 2.7 -200 -6.90% 23,500 63,450 28,350 1.35 - - 3,600
SRA 14.2 13.9 14.2 14.3 13.9 -300 -2.11% 212,380 2,992,784 27,800 1.32 0.58 - -
THS 9.7 9.7 9.7 0 0 0 0.00% - - 26,190 1.25 3.63 - -
ACM 0.5 0.5 0.6 0.6 0.5 0 0.00% 1,546,000 773,180 25,500 1.21 - - -
CT6 4.1 4.1 4.1 0 0 0 0.00% - - 25,034 1.19 - - -
MHL 4.7 4.7 4.7 0 0 0 0.00% - - 24,857 1.18 6.64 - -
DAE 17.4 16.4 16.4 16.4 16.4 -1,000 -5.75% 100 1,640 24,578 1.17 5.47 - 100
ECI 13.8 13.8 13.8 0 0 0 0.00% - - 24,288 1.16 7.24 - -
CET 4.4 4 4 4 4 -400 -9.09% 610 2,440 24,200 1.15 3.78 - -
KDM 3.6 3.4 3.4 3.4 3.4 -200 -5.56% 15,000 51,000 24,140 1.15 8.62 - -
VHE 27.9 27 27 27.7 27 -900 -3.23% 6,400 173,570 23,760 1.13 - - -
APP 5.1 5.1 5.1 0 0 0 0.00% - - 23,624 1.12 - - -
FID 1.1 1 1 1 1 -100 -9.09% 1,100 1,100 23,540 1.12 - - -
SVN 1.1 1.1 1.1 0 0 0 0.00% - - 23,100 1.10 36987.76 - -
VE2 11 11 11 0 0 0 0.00% - - 23,079 1.10 57.75 - -
HLY 23 23 23 0 0 0 0.00% - - 22,998 1.10 - - -
VLA 21 21 21 0 0 0 0.00% - - 22,680 1.08 23.89 - -
DZM 3.9 3.9 3.9 0 0 0 0.00% - - 21,044 1.00 - - -
CX8 9.5 9.5 9.5 0 0 0 0.00% - - 20,980 1.00 16.29 - -
PPE 10.4 10.4 10.4 10.4 10.4 0 0.00% 100 1,040 20,800 0.99 7.41 - -
TPH 10.6 10.6 10.6 0 0 0 0.00% - - 20,109 0.96 14.16 - -
LCS 2.5 2.5 2.5 0 0 0 0.00% - - 19,000 0.90 21.08 - -
DPS 0.7 0.7 0.7 0.7 0.6 -100 -14.29% 107,500 64,620 18,651 0.89 - - -
HBE 8.2 8.2 8.2 0 0 0 0.00% - - 18,295 0.87 11.88 - -
QST 11.1 11.1 11.1 0 0 0 0.00% - - 17,982 0.86 4.93 - -
HKT 2.8 2.9 3 3 2.8 +100 +3.57% 196,600 589,310 17,792 0.85 - - -
LBE 16 16 16 0 0 0 0.00% - - 17,534 0.83 10.66 - -
LM7 3.5 3.5 3.5 0 0 0 0.00% - - 17,500 0.83 85.32 - -
SPI 1 1 0.9 1 0.9 0 0.00% 55,100 54,540 16,815 0.80 170.27 - -
NHP 0.7 0.7 0.7 0.7 0.6 -100 -14.29% 150,400 91,840 16,546 0.79 - - -
LO5 3.2 3.2 3.2 0 0 0 0.00% - - 16,479 0.78 518.55 - -
VE8 9.1 9.1 9.1 0 0 0 0.00% - - 16,380 0.78 - - -
KTT 5.5 5.5 5.5 0 0 0 0.00% - - 16,253 0.77 61.89 - -
SGO 0.8 0.8 0.8 0 0 0 0.00% - - 16,000 0.76 - - -
MEC 1.9 1.9 1.9 0 0 0 0.00% 41 74 15,872 0.76 - - -
INC 7.9 7.9 7.9 0 0 0 0.00% - - 15,800 0.75 8.07 - -
NGC 6.8 6.8 6.8 0 0 0 0.00% - - 15,639 0.74 3.88 - -
VIE 10 10 10 0 0 0 0.00% - - 15,612 0.74 46.27 - -
SJC 2.3 2.2 2.1 2.2 2.1 -100 -4.35% 8,700 18,570 15,257 0.73 - 1,900 -
CMC 3.2 3.2 3.2 0 0 0 0.00% - - 14,595 0.70 - - -
ALV 2.7 2.5 2.5 2.5 2.5 -200 -7.41% 5,300 13,250 14,145 0.67 - - -
TBX 9 9 9 0 0 0 0.00% - - 13,593 0.65 26.69 - -
PRC 11.1 11.1 11.1 0 0 0 0.00% - - 13,320 0.63 23.93 - -
DC2 5.1 5.1 5.6 5.6 5.1 0 0.00% 300 1,630 12,852 0.61 - - -
HTP 7.2 7.2 7.2 0 0 0 0.00% - - 11,848 0.56 59.21 - -
LCD 7.5 7.5 7.5 0 0 0 0.00% - - 11,250 0.54 6.80 - -
BDB 9.9 9.9 9.9 0 0 0 0.00% - - 11,152 0.53 13.23 - -
NDF 1.4 1.4 1.4 0 0 0 0.00% - - 10,995 0.52 - - -
HEV 10.7 10.7 10.7 0 0 0 0.00% - - 10,700 0.51 14.01 - -
L43 3 3 3 0 0 0 0.00% - - 10,500 0.50 - - -
VE4 9.9 9.9 9.9 0 0 0 0.00% - - 10,177 0.48 19.86 - -
CMI 0.6 0.6 0.6 0.6 0.6 0 0.00% 24,400 14,640 9,600 0.46 - - -
HST 6.2 6.2 6.2 0 0 0 0.00% - - 9,228 0.44 20.74 - -
LTC 2 2 2 0 0 0 0.00% - - 9,172 0.44 - - -
VAT 1.9 2 2 2 2 +100 +5.26% 64,720 129,440 9,090 0.43 - - -
HVA 1.7 1.6 1.6 1.6 1.6 -100 -5.88% 36,200 57,920 9,040 0.43 - - -
VMI 0.7 0.7 0.6 0.7 0.6 0 0.00% 114,800 69,130 7,665 0.36 - - -
KSK 0.3 0.3 0.3 0.3 0.2 0 0.00% 109,600 24,650 7,166 0.34 - - -
VE3 5.4 5.4 5.4 5.4 5.4 0 0.00% 300 1,620 7,126 0.34 36.11 - 300
ASA 0.7 0.7 0.7 0 0 0 0.00% - - 7,000 0.33 - - -
MCO 1.6 1.5 1.6 1.6 1.5 -100 -6.25% 8,000 12,150 6,156 0.29 222.28 - -
CTA 0.5 0.5 0.5 0 0 0 0.00% - - 4,771 0.23 - - -
合計 186,117,506 8,862.74 90,420 403,891

※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