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

2019/07/19 15:00VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		107.07
+0.33/+0.31%
売買高 27,462,186 株
（前日比 +10.09%）
売買高（相対取引を含む） 27,947,874 株
（前日比 -15.95%）
値上がり銘柄数 71
値下がり銘柄数 85
変わらず銘柄数 210
総銘柄数 366
売買代金 446,581 百万VND
（前日比 +12.78%）
売買代金（相対取引を含む） 456,189 百万VND
（前日比 -17.79%）
HNX30 195.89 +0.23 +0.12%
LARGE 163.97 +0.66 +0.41%
MID/SMALL 152.52 -0.22 -0.14%
VNX Allshare 1,338.16 +11.86 +0.91%
前日終値 106.74 (07/18) 
始値 106.74
高値 108.30
安値 106.59
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) N/A N/A 0
金額 (百万VND) 0 0 0
+0.31 +0.18 -0.91 -0.22 -0.82 -0.51
+0.64 -0.39 -0.83 -0.59 +1.14 - -
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（2019/07/19 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 30.8 31.2 32 32 30.8 +400 +1.30% 2,877,999 89,902,587 38,911,552 1,784.93 6.76 - -
VCS 79 78.8 79 81.7 78.8 -200 -0.25% 403,832 32,419,314 12,355,840 566.78 10.73 - -
VCG 26.6 26.4 26.6 26.6 26.4 -200 -0.75% 453,782 12,524,173 11,661,162 534.92 21.92 - -
PVS 23.3 22.9 23.3 23.5 22.8 -400 -1.72% 5,112,183 117,829,602 10,945,428 502.08 9.24 - -
PVI 37 36.5 37.1 37.1 36.5 -500 -1.35% 97,100 3,560,000 8,435,477 386.95 13.89 - -
SHB 6.8 6.9 6.8 6.9 6.7 +100 +1.47% 3,296,284 22,589,100 8,301,527 380.80 4.60 - -
DGC 29.6 29.6 29.6 29.6 29.2 0 0.00% 111,060 3,272,135 3,669,593 168.33 3.85 - -
NVB 8 8.1 8 8.1 8 +100 +1.25% 493,000 3,945,010 3,295,109 151.15 60.87 - -
NTP 36 36.1 36.2 36.5 36 +100 +0.28% 34,430 1,246,920 3,221,575 147.78 8.86 - -
PHP 9.4 9.4 9.4 0 0 0 0.00% - - 3,073,424 140.98 7.82 - -
VNR 21.8 21.8 21.8 0 0 0 0.00% - - 2,857,455 131.08 9.35 - -
DL1 30 27 27 27 27 -3,000 -10.00% 100 2,700 2,731,789 125.31 171.20 - -
SHS 10 10 10 10 9.8 0 0.00% 422,430 4,186,607 2,072,682 95.08 4.47 - -
HHC 115 115 115 0 0 0 0.00% - - 1,888,875 86.65 46.52 - -
OCH 9.3 9.1 8.4 9.1 8.4 -200 -2.15% 2,100 17,710 1,820,000 83.49 77.43 - -
CDN 17.7 18.3 18.3 18.3 18.3 +600 +3.39% 170 3,027 1,811,700 83.11 10.69 - -
MBS 14.4 14.4 14.4 14.4 14.3 0 0.00% 73,660 1,059,238 1,758,480 80.66 10.67 - -
PGS 34.5 34.9 34.4 35 34.4 +400 +1.16% 42,500 1,482,420 1,744,958 80.04 17.10 - -
CEO 11 10.9 11 11 10.7 -100 -0.91% 1,149,897 12,568,085 1,683,004 77.20 6.75 - -
CAG 117.6 117.6 117.6 0 0 0 0.00% - - 1,622,880 74.44 367.40 - -
DNP 14.7 14.7 14.7 0 0 0 0.00% 56 778 1,469,996 67.43 28.52 - -
TNG 21.1 21.6 21.2 21.7 20.8 +500 +2.37% 1,728,634 36,776,778 1,342,829 61.60 5.17 - -
PTI 16.3 16.2 16.1 16.2 16.1 -100 -0.61% 3,100 50,070 1,302,410 59.74 47.87 - -
PLC 14.4 14.5 14.4 15.8 14.4 +100 +0.69% 2,000 29,160 1,171,565 53.74 7.27 - -
SHN 9 9 8.8 9 8.8 0 0.00% 6,152 55,042 1,166,464 53.51 60.54 - -
TAR 28.5 28.7 28.5 28.7 28.4 +200 +0.70% 68,100 1,944,040 1,004,500 46.08 28.19 - -
SEB 31 31 31 0 0 0 0.00% - - 991,999 45.50 11.10 - -
BCC 8.9 8.8 8.9 8.9 8.6 -100 -1.12% 242,822 2,131,299 968,088 44.41 8.32 - -
L14 55 56.3 55.4 56.5 54.9 +1,300 +2.36% 65,900 3,671,160 945,934 43.39 8.80 - -
SGC 129 129 129 0 0 0 0.00% - - 922,038 42.30 35.14 - -
CTX 33 34.5 34 34.5 34 +1,500 +4.55% 300 10,250 909,206 41.71 47.05 - -
LAS 7.6 7.3 8.3 8.3 7.3 -300 -3.95% 62,539 460,065 823,852 37.79 8.81 - -
NDN 16.8 16.8 17 17 16.7 0 0.00% 1,272,886 21,451,057 805,264 36.94 9.16 - -
BVS 11.2 11.1 11 11.1 11 -100 -0.89% 21,900 241,600 801,628 36.77 7.79 - -
API 23 21.9 23.3 23.3 20.7 -1,100 -4.78% 700 15,630 775,260 35.56 13.22 - -
AMV 27.3 28.5 27.4 28.9 27.4 +1,200 +4.40% 199,100 5,495,550 772,799 35.45 3.06 - -
VCR 22.4 21.7 22.9 22.9 21 -700 -3.13% 342,719 7,403,689 764,708 35.08 - - -
DHT 34.9 35 35 35 34.3 +100 +0.29% 13,980 486,400 739,405 33.92 7.75 - -
SGH 59.5 59.5 59.5 0 0 0 0.00% - - 735,664 33.75 39.87 - -
VIX 7 7 7 7 6.3 0 0.00% 34,957 230,341 706,752 32.42 3.51 - -
VHL 29 28 28.5 28.5 28 -1,000 -3.45% 1,700 48,100 700,000 32.11 5.12 - -
HUT 2.5 2.6 2.5 2.6 2.5 +100 +4.00% 1,359,944 3,470,067 698,443 32.04 11.34 - -
NET 29.7 29.8 29.6 29.8 29.6 +100 +0.34% 16,900 501,440 667,472 30.62 11.38 - -
VC3 23 23.1 23 23.1 22.8 +100 +0.43% 213,200 4,899,150 655,566 30.07 32.81 - -
INN 35.9 35.5 36.5 36.5 35 -400 -1.11% 3,120 110,400 639,000 29.31 6.60 - -
PMC 62.7 62.7 61.8 62.7 61.8 0 0.00% 200 12,450 585,152 26.84 8.08 - -
BAX 72 71 70.2 71.5 70 -1,000 -1.39% 30,200 2,135,360 582,200 26.71 7.93 - -
NRC 23.9 23.9 23.9 24 23.8 0 0.00% 17,800 425,400 573,600 26.31 4.55 - -
IDV 33.2 32.7 35 35.8 32.7 -500 -1.51% 6,000 208,400 546,222 25.06 5.30 - -
EVS 9.1 9.1 9 9.1 9 0 0.00% 10,700 96,400 546,004 25.05 38.46 - -
DP3 62 63 62 64 62 +1,000 +1.61% 8,300 521,590 541,800 24.85 5.28 - -
TVC 13.4 13.5 13.4 13.7 13.3 +100 +0.75% 186,400 2,516,300 540,224 24.78 26.77 - -
BTS 4.5 4.5 4.5 0 0 0 0.00% - - 539,828 24.76 9.16 - -
HJS 24.9 24.9 24.9 0 0 0 0.00% - - 522,898 23.99 11.07 - -
HVT 44 44 44 44 44 0 0.00% 763 33,541 483,475 22.18 5.74 - -
HGM 39.3 39.3 39.3 0 0 0 0.00% - - 468,484 21.49 17.11 - -
SJE 26 25.5 25.5 25.5 25.5 -500 -1.92% 480 12,240 466,905 21.42 15.14 - -
PVX 1.1 1.1 1.1 1.2 1.1 0 0.00% 412,599 456,490 439,997 20.18 - - -
VNT 36.5 36.8 38 40.1 36.6 +300 +0.82% 7,200 273,380 437,685 20.08 45.98 - -
PVB 20.2 19.9 20.4 20.4 19.8 -300 -1.49% 246,141 4,933,102 429,840 19.72 - - -
SLS 39 40.3 38.6 40.7 38.4 +1,300 +3.33% 10,330 402,700 394,615 18.10 6.71 - -
MSC 17.5 17.5 17.5 0 0 0 0.00% - - 393,750 18.06 - - -
SAF 49.2 49.2 49.2 0 0 0 0.00% - - 389,573 17.87 9.51 - -
VNC 36.9 36.9 36.9 0 0 0 0.00% - - 387,434 17.77 11.12 - -
WCS 152 152.3 152 165.9 152 +300 +0.20% 300 47,020 380,750 17.47 5.64 - -
PVC 7.7 7.6 7.7 7.8 7.6 -100 -1.30% 192,659 1,477,121 380,000 17.43 18.20 - -
PSD 13.2 12.3 12.7 13.5 12.3 -900 -6.82% 5,700 72,090 376,625 17.28 5.03 - -
IVS 11 11 11 11 11 0 0.00% 1,000 11,000 374,000 17.16 158.67 - -
SJ1 18.5 18.5 18.5 0 0 0 0.00% - - 368,262 16.89 13.05 - -
VDL 23 24 22 24 22 +1,000 +4.35% 2,700 60,250 351,772 16.14 24.33 - -
VGS 8.2 8.2 8.2 8.2 8 0 0.00% 27,010 217,529 345,315 15.84 8.63 - -
CSC 16.6 16.7 16.6 17 16.6 +100 +0.60% 262,100 4,377,970 342,350 15.70 2.34 - -
DTD 15.4 15.3 15.3 15.5 15.1 -100 -0.65% 102,370 1,570,925 336,600 15.44 3.27 - -
TTL 7.9 7.9 7.9 0 0 0 0.00% - - 330,644 15.17 360.57 - -
PIC 10.9 10.9 10.9 0 0 0 0.00% 1 11 330,391 15.16 33.15 - -
NTH 29.5 30.5 29.5 30.5 29.5 +1,000 +3.39% 2,500 74,150 329,463 15.11 - - -
POT 15.4 16.6 16.6 16.6 16.6 +1,200 +7.79% 171 2,732 322,538 14.80 9.30 - -
GLT 39.3 39.3 39.3 0 0 0 0.00% - - 319,560 14.66 20.59 - -
HTC 29 29 29 0 0 0 0.00% - - 319,000 14.63 8.01 - -
DDG 25.5 25.5 25.5 25.6 25.4 0 0.00% 164,600 4,208,030 306,000 14.04 30.72 - -
AAV 9.7 9.6 9.7 9.7 9.5 -100 -1.03% 105,355 1,011,428 306,000 14.04 4.56 - -
DXP 11.6 11.6 11.6 11.6 11.6 0 0.00% 500 5,800 301,450 13.83 8.80 - -
HLD 14.7 14.9 14.7 15 13.3 +200 +1.36% 16,200 233,010 298,000 13.67 4.03 - -
MBG 6.9 7.1 7.5 7.5 7.1 +200 +2.90% 9,200 68,520 297,064 13.63 12.10 - -
S99 7.4 7.1 6.9 7.8 6.9 -300 -4.05% 7,202 51,714 289,614 13.29 5.30 - -
VIT 14.1 14.1 14.1 0 0 0 0.00% - - 274,945 12.61 5 - -
PVG 7.5 7.5 7.5 7.5 7.4 0 0.00% 1,400 10,400 273,750 12.56 14.51 - -
TIG 3.3 3.3 3.2 3.4 3.1 0 0.00% 224,948 740,045 272,746 12.51 4.27 - -
TV3 33.9 32.7 32.7 32.7 32.7 -1,200 -3.54% 160 5,226 270,627 12.41 17.41 - -
VMC 13.6 13.4 13.5 13.7 13.3 -200 -1.47% 101,300 1,372,830 268,000 12.29 3.22 - -
TV4 17 16.9 17 17 16.6 -100 -0.59% 23,200 387,600 266,517 12.23 10.35 - -
CTB 33.8 30.5 30.6 30.6 30.5 -3,300 -9.76% 300 9,160 262,300 12.03 10.28 - -
VTV 8.4 8.4 8.4 0 0 0 0.00% - - 262,079 12.02 9.87 - -
TVD 5.6 5.8 5.7 5.8 5.7 +200 +3.57% 14,070 81,062 260,785 11.96 3.90 - -
VSA 18 18 18 0 0 0 0.00% - - 253,737 11.64 7.04 - -
HOM 3.5 3.5 3.5 3.5 3.5 0 0.00% 5,200 18,200 242,300 11.11 10.82 - -
NAP 11.1 11.1 11.1 0 0 0 0.00% - - 238,841 10.96 17.72 - -
SIC 9.5 9.9 9.7 9.9 9.7 +400 +4.21% 18,200 177,980 237,593 10.90 4.71 - -
S55 23.9 23.6 24 24 23.6 -300 -1.26% 2,500 59,500 236,000 10.83 4.77 - -
TKU 7.8 7.8 7.8 0 0 0 0.00% 10 85 234,277 10.75 5.05 - -
ART 2.4 2.4 2.4 2.5 2.4 0 0.00% 760,850 1,826,490 232,614 10.67 2.75 - -
VC2 15.5 15.5 15.5 0 0 0 0.00% - - 232,500 10.67 13.22 - -
VHE 26.8 26.4 25 26.4 24.8 -400 -1.49% 12,100 304,020 232,320 10.66 - - -
KLF 1.4 1.4 1.4 1.4 1.3 0 0.00% 514,010 718,344 231,494 10.62 18.45 - -
TTT 50.5 50.5 50.5 50.5 50.5 0 0.00% 1,000 50,500 230,796 10.59 4.58 - -
PCG 12.9 12.2 12.6 12.6 12.2 -700 -5.43% 1,500 18,500 230,214 10.56 - - -
NBC 6.3 6.2 6.2 6.3 6.2 -100 -1.59% 20,200 125,680 229,395 10.52 3.33 - -
LHC 62.8 62.9 62.4 62.9 62 +100 +0.16% 4,200 262,410 226,440 10.39 4.70 - -
SD9 6.6 6.6 6.6 6.6 6.6 0 0.00% 5,050 33,320 225,944 10.36 7.83 - -
SRA 12 11.9 12.1 12.1 11.8 -100 -0.83% 66,540 792,540 214,200 9.83 0.49 - -
GKM 15.1 15 15 15.1 14.9 -100 -0.66% 78,800 1,182,900 212,625 9.75 54.36 - -
NBW 19.5 19.4 19.4 19.4 19.4 -100 -0.51% 200 3,880 211,460 9.70 17.80 - -
LIG 4.8 4.8 4.7 4.8 4.7 0 0.00% 17,940 84,382 205,124 9.41 24.30 - -
NBP 15.5 15.9 17 17 15.9 +400 +2.58% 400 6,490 204,561 9.38 5.56 - -
HLC 7.8 7.8 7.8 0 0 0 0.00% - - 198,239 9.09 2.96 - -
CIA 17.9 17.6 17.5 17.6 17.5 -300 -1.68% 300 5,270 195,360 8.96 11.40 - -
EID 12.8 13 13 13 13 +200 +1.56% 100 1,300 195,000 8.94 4.64 - -
VNF 21 23.1 23.1 23.1 23.1 +2,100 +10.00% 300 6,930 193,503 8.88 5.14 - -
TCS 7.2 7.2 7.2 0 0 0 0.00% - - 193,297 8.87 3.36 - -
LDP 24.2 24.2 24.2 0 0 0 0.00% - - 189,484 8.69 - - -
SCJ 5 5 0 0 0 0 0.00% - - 189,195 8.68 9.93 - -
BTW 20.1 20.2 19.9 22.1 18.1 +100 +0.50% 17,000 332,820 189,072 8.67 7.23 - -
SMT 34.2 34.2 34.2 0 0 0 0.00% - - 186,986 8.58 63.74 - -
CAN 37 37 37 0 0 0 0.00% - - 185,000 8.49 129.11 - -
VC1 15.8 15.3 15.3 15.3 15.3 -500 -3.16% 100 1,530 183,600 8.42 10.75 - -
V21 15.1 15.1 15.1 0 0 0 0.00% - - 181,197 8.31 - - -
L61 26.5 23.9 29.1 29.1 23.9 -2,600 -9.81% 200 5,300 181,071 8.31 34.56 - -
C69 16.5 18.1 16.6 18.1 14.9 +1,600 +9.70% 473,580 7,970,592 181,000 8.30 24.84 - -
GDW 19 19 19 0 0 0 0.00% - - 180,500 8.28 - - -
PSI 3 3 3 0 0 0 0.00% - - 179,524 8.24 32.31 - -
SDT 4.5 4.2 4.1 4.2 4.1 -300 -6.67% 510 2,101 179,476 8.23 26.39 - -
AME 7.8 7.1 7.1 7.1 7.1 -700 -8.97% 900 6,390 178,920 8.21 6.10 - -
MDC 7.6 8.3 8.3 8.3 8.3 +700 +9.21% 100 830 177,772 8.15 7.60 - -
MAS 45.8 41.5 45.8 45.8 41.5 -4,300 -9.39% 300 12,880 177,109 8.12 12.85 - -
TKC 16.5 16.5 16.7 16.7 15 0 0.00% 1,200 18,460 177,082 8.12 17.59 - -
THT 6.8 7.2 6.9 7.2 6.9 +400 +5.88% 25,200 176,290 176,897 8.11 2.09 - -
VGP 20.7 22.6 22.6 22.6 22.6 +1,900 +9.18% 158 3,564 176,866 8.11 31.04 - -
SDG 27.5 25.9 30.2 30.2 25.6 -1,600 -5.82% 3,800 113,870 176,120 8.08 5.16 - -
SED 17.9 17.5 16.9 17.5 16.3 -400 -2.23% 2,200 36,840 175,000 8.03 7.24 - -
TET 30.2 30.2 30.2 0 0 0 0.00% - - 172,229 7.90 9.74 - -
PJC 29.3 29.3 29.3 0 0 0 0.00% - - 171,744 7.88 10.11 - -
VC7 7.8 7.8 7.8 7.9 7.7 0 0.00% 13,700 106,500 171,595 7.87 9.48 - -
CAP 36.6 35.9 35.9 36.2 35.6 -700 -1.91% 11,100 397,063 170,887 7.84 6.29 - -
TMC 13.7 13.7 13.7 0 0 0 0.00% - - 169,880 7.79 7.79 - -
PHN 21 23.1 23.1 23.1 23.1 +2,100 +10.00% 100 2,310 167,565 7.69 8.28 - -
TDN 5.6 5.6 5.6 0 0 0 0.00% - - 164,859 7.56 2.88 - -
X20 9.4 9.4 9.4 0 0 0 0.00% - - 162,150 7.44 6.27 - -
SDU 8 8.1 8.5 8.5 8.1 +100 +1.25% 1,600 13,560 162,000 7.43 171.86 - -
VC9 13.8 13.8 13.8 0 0 0 0.00% - - 161,394 7.40 18.85 - -
RCL 21.2 21.2 23.3 23.3 21.2 0 0.00% 200 4,450 160,258 7.35 14.48 - -
TC6 4.8 4.9 4.9 4.9 4.8 +100 +2.08% 4,000 19,312 159,231 7.30 6.44 - -
NST 14.2 13.8 12.8 13.8 12.8 -400 -2.82% 200 2,660 154,588 7.09 11.68 - -
SD5 5.9 5.9 5.9 5.9 5.9 0 0.00% 1,000 5,900 153,399 7.04 9.29 - -
VTL 30 30 30 0 0 0 0.00% - - 151,800 6.96 14.75 - -
ARM 57 57 57 0 0 0 0.00% - - 147,786 6.78 23.42 - -
ICG 8.6 8.3 8 8.3 8 -300 -3.49% 910 7,331 145,848 6.69 3.25 - -
CLM 13.1 13.1 13.1 0 0 0 0.00% - - 144,100 6.61 8.48 - -
CLH 14.4 14.4 14.4 0 0 0 0.00% - - 144,000 6.61 4.60 - -
TPP 10 10 10 0 0 0 0.00% 6 60 142,379 6.53 27.78 - -
HDA 11.8 12 11.8 12.2 11.8 +200 +1.69% 284,300 3,399,970 138,000 6.33 7.26 - -
WSS 2.7 2.7 2.7 0 0 0 0.00% - - 135,810 6.23 - - -
VBC 19 17.9 17.9 17.9 17.9 -1,100 -5.79% 100 1,790 134,249 6.16 6.69 - -
DBT 11.8 10.8 11 11 10.8 -1,000 -8.47% 3,690 40,270 132,997 6.10 6.68 - -
HHP 13.4 13.2 13 13.4 12.5 -200 -1.49% 177,500 2,270,370 132,000 6.06 15.45 - -
MEL 8.7 8.7 8.7 0 0 0 0.00% - - 130,500 5.99 12.79 - -
HMH 10.1 10.1 10.1 10.1 10.1 0 0.00% 19,200 193,920 130,375 5.98 10.88 - -
PPP 14.4 14.4 14.4 0 0 0 0.00% - - 126,720 5.81 18.97 - -
KHS 11.6 11.7 11.6 11.7 11.6 +100 +0.86% 3,000 35,000 125,190 5.74 4.38 - -
D11 18.6 19 18.4 19.4 18.4 +400 +2.15% 20,800 393,750 124,487 5.71 8.33 - -
PCT 5.4 5.4 5.4 0 0 0 0.00% - - 124,200 5.70 8.49 - -
QNC 3 3.3 3.3 3.3 3.3 +300 +10.00% 112 366 122,473 5.62 2.43 - -
DC4 10.4 11.1 10 11.4 10 +700 +6.73% 24,800 272,150 122,100 5.60 10.11 - -
NHA 7.7 8.1 8 8.1 8 +400 +5.19% 3,000 24,100 121,917 5.59 4.14 - -
TTH 4 4 4.1 4.1 4 0 0.00% 179,000 717,530 119,600 5.49 1.83 - -
GMX 22.5 22.5 22.5 0 0 0 0.00% - - 119,575 5.49 5.64 - -
PSC 16.5 16.5 16.5 0 0 0 0.00% - - 118,800 5.45 7.88 - -
DIH 19.8 19.8 19.8 0 0 0 0.00% 5 91 117,023 5.37 48.92 - -
VCC 10 9.6 10 10 9.6 -400 -4.00% 300 2,960 115,200 5.28 9.39 - -
DNC 28 28 28 0 0 0 0.00% - - 115,089 5.28 7.05 - -
SD6 3.3 3.3 3.1 3.3 3 0 0.00% 1,020 3,182 114,746 5.26 12.82 - -
IDJ 3.5 3.5 3.5 3.6 3.5 0 0.00% 12,500 43,760 114,100 5.23 2.25 - -
CPC 28 27.9 26.5 27.9 26.5 -100 -0.36% 200 5,440 113,872 5.22 8.60 - -
MCF 10.4 10.4 10.4 0 0 0 0.00% - - 112,090 5.14 10.73 - -
FDT 36.1 36.1 36.1 0 0 0 0.00% - - 110,267 5.06 12.49 - -
PPY 13 13 13 0 0 0 0.00% - - 107,120 4.91 5.15 - -
PV2 3.1 2.9 2.9 2.9 2.9 -200 -6.45% 100 290 106,920 4.90 9.97 - -
THB 9.1 9.3 9.3 9.3 9.3 +200 +2.20% 100 930 106,249 4.87 17.20 - -
HAT 33.5 34 33.4 34 33.4 +500 +1.49% 800 26,780 106,182 4.87 3.52 - -
L18 9.4 9.2 8.5 9.2 8.5 -200 -2.13% 200 1,770 105,690 4.85 31.33 - -
HBS 3.4 3.2 3.2 3.2 3.2 -200 -5.88% 100 320 105,600 4.84 32.68 - -
APS 2.8 2.7 2.7 2.7 2.7 -100 -3.57% 7,000 18,900 105,300 4.83 48.89 - -
QHD 19 19 19 0 0 0 0.00% - - 104,970 4.82 99.84 - -
NHC 34.4 34.4 34.4 0 0 0 0.00% - - 104,629 4.80 9.68 - -
TA9 8.5 8.4 8.4 8.4 8.4 -100 -1.18% 600 5,040 104,326 4.79 4.63 - -
HCC 15.9 15.8 15.8 15.8 15.8 -100 -0.63% 600 9,480 102,993 4.72 5.74 - -
UNI 6.5 6.6 6.8 7 6.3 +100 +1.54% 58,240 388,542 101,086 4.64 202.05 - -
KTS 19.9 19.9 19.9 0 0 0 0.00% - - 100,893 4.63 9.97 - -
HNM 4.6 5 5 5 5 +400 +8.70% 90,449 452,242 100,000 4.59 74.49 - -
CVN 12 12.1 11.7 12.1 11.7 +100 +0.83% 45,700 502,880 99,825 4.58 3.29 - -
MST 2.7 2.8 2.7 2.8 2.6 +100 +3.70% 97,200 266,230 99,456 4.56 6.67 - -
MAC 6.5 6.5 6.5 0 0 0 0.00% - - 98,408 4.51 7.88 - -
STC 17 17 17 0 0 0 0.00% - - 96,314 4.42 5.97 - -
PPS 7.1 6.4 6.4 6.4 6.4 -700 -9.86% 100 640 96,000 4.40 6.98 - -
PSW 6 5.6 5.6 5.6 5.6 -400 -6.67% 100 560 95,200 4.37 10.63 - -
PVL 1.9 1.9 1.9 1.9 1.9 0 0.00% 1,100 2,090 95,000 4.36 2.82 - -
DNY 3.5 3.5 3.5 0 0 0 0.00% - - 94,498 4.33 - - -
DHP 9.8 9.8 9.8 0 0 0 0.00% - - 93,024 4.27 5.67 - -
HAD 22.2 23 22.5 23 22.5 +800 +3.60% 2,820 64,694 92,000 4.22 9.94 - -
TMX 15.2 15.2 15.2 0 0 0 0.00% - - 91,200 4.18 8.31 - -
PCE 9.1 9.1 9.1 0 0 0 0.00% - - 91,000 4.17 6.26 - -
TMB 9.1 9.1 9.1 0 0 0 0.00% - - 91,000 4.17 5.28 - -
TDT 11 11.3 11.3 11.6 11.3 +300 +2.73% 19,500 223,940 90,570 4.15 3.70 - -
TFC 5 5.2 5.2 5.2 5.2 +200 +4.00% 1,000 5,200 87,516 4.01 9.21 - -
PDB 9.8 9.8 9.8 9.8 9.8 0 0.00% 1,800 17,640 87,318 4.01 5.59 - -
PMS 12.1 12.1 12.1 0 0 0 0.00% - - 87,141 4.00 - - -
NFC 5.5 5.5 5.5 0 0 0 0.00% - - 86,522 3.97 4.48 - -
ALT 14.7 14.7 14.7 0 0 0 0.00% - - 84,330 3.87 11.24 - -
BED 28 28 28 0 0 0 0.00% - - 84,000 3.85 3 - -
CJC 21 21 21 0 0 0 0.00% - - 84,000 3.85 154.19 - -
EBS 8.4 8.4 8.4 0 0 0 0.00% - - 83,711 3.84 6.83 - -
PSE 6.5 6.5 6.5 0 0 0 0.00% - - 81,250 3.73 9.67 - -
KMT 8.2 8.2 8.2 0 0 0 0.00% - - 80,742 3.70 12.17 - -
NAG 5.4 5.4 5.4 5.4 5.4 0 0.00% 6,000 32,400 80,188 3.68 7.77 - -
DAD 17 17 17 0 0 0 0.00% - - 79,206 3.63 6.01 - -
VCM 24.9 26.4 26.4 26.4 26.4 +1,500 +6.02% 1,000 26,400 79,200 3.63 8.21 - -
V12 13.4 13.4 13.4 0 0 0 0.00% - - 77,961 3.58 12.32 - -
TTC 13.6 13 13.6 13.8 13 -600 -4.41% 7,000 92,590 77,227 3.54 5.02 - -
ATS 21.7 21.7 21.7 0 0 0 0.00% - - 75,950 3.48 135.98 - -
VMS 7.7 8.4 8.4 8.4 8.4 +700 +9.09% 100 840 75,600 3.47 13.46 - -
SHE 14.8 14.8 14.7 14.9 14.6 0 0.00% 2,900 43,060 74,000 3.39 4.59 - -
VKC 3.8 3.8 3.7 3.8 3.7 0 0.00% 3,100 11,480 73,260 3.36 5.67 - -
SPP 2.9 2.9 2.9 2.9 2.9 0 0.00% 3,300 9,570 72,848 3.34 3.72 - -
NDX 12.6 12.6 12.6 12.6 12.6 0 0.00% 1,400 17,640 71,663 3.29 5.58 - -
SFN 24.5 24.5 24.5 0 0 0 0.00% - - 70,172 3.22 14.94 - -
KSD 5.8 5.8 5.8 0 0 0 0.00% - - 69,600 3.19 12.19 - -
SD2 5.1 4.8 5 5 4.8 -300 -5.88% 900 4,360 69,233 3.18 90.03 - -
KSQ 2.3 2.3 2.1 2.3 2.1 0 0.00% 26,600 55,970 69,000 3.17 14.04 - -
SDA 2.7 2.6 2.6 2.6 2.6 -100 -3.70% 1,000 2,600 68,136 3.13 - - -
BKC 5.8 5.8 5.8 0 0 0 0.00% - - 68,079 3.12 - - -
VC6 8.5 8.5 8.5 0 0 0 0.00% 46,115 391,953 68,000 3.12 8.75 - -
PMB 5.6 5.6 5.6 0 0 0 0.00% - - 67,200 3.08 4.50 - -
DPC 32.9 29.7 29.7 29.7 29.7 -3,200 -9.73% 100 2,970 66,447 3.05 21.51 - -
CMS 3.8 3.8 3.8 3.8 3.8 0 0.00% 3,800 14,440 65,360 3.00 67.32 - -
ITQ 2.8 2.7 2.7 2.8 2.7 -100 -3.57% 13,500 36,850 64,377 2.95 11.53 - -
CKV 15.8 15.8 15.8 0 0 0 0.00% - - 63,390 2.91 12.44 - -
PDC 4.3 4.2 4.1 4.2 4.1 -100 -2.33% 500 2,090 63,000 2.89 - - -
PGT 6.7 6.9 6.8 6.9 6.8 +200 +2.99% 42,000 285,800 61,117 2.80 19.37 - -
BPC 16 16 16 0 0 0 0.00% - - 60,800 2.79 13.19 - -
MKV 12 12 12 0 0 0 0.00% - - 60,000 2.75 157.05 - -
L62 7.2 7.2 7.2 0 0 0 0.00% - - 59,747 2.74 46.44 - -
SCL 4.3 4.3 4.3 0 0 0 0.00% - - 59,727 2.74 - - -
KVC 1.2 1.2 1.2 1.3 1.2 0 0.00% 53,000 63,610 59,400 2.72 4.50 - -
VE1 9.9 9.9 10 10 9.7 0 0.00% 500 4,920 58,720 2.69 - - -
SD4 5.7 5.7 5.7 0 0 0 0.00% - - 58,710 2.69 3.96 - -
BII 1.1 1 1 1.1 1 -100 -9.09% 261,490 262,580 57,680 2.65 67.22 - -
PTD 18 18 18 0 0 0 0.00% - - 57,600 2.64 4.74 - -
PVE 2.4 2.3 2.5 2.5 2.3 -100 -4.17% 67,800 158,440 57,500 2.64 24.72 - -
MCC 11.5 11.5 11.5 0 0 0 0.00% 37 385 57,340 2.63 12.18 - -
TTZ 7.6 7.5 7.5 7.5 6.9 -100 -1.32% 10,800 75,710 56,778 2.60 75.39 - -
PMP 13.5 13.5 13.5 0 0 0 0.00% - - 56,700 2.60 8.31 - -
TJC 6.5 6.5 6.5 0 0 0 0.00% - - 55,900 2.56 - - -
BXH 18.5 18.5 18.5 0 0 0 0.00% - - 55,723 2.56 15.94 - -
BST 50.1 50.1 50.1 0 0 0 0.00% - - 55,110 2.53 39.53 - -
HCT 26.8 26.8 26.8 0 0 0 0.00% - - 54,039 2.48 24.06 - -
NSH 2.7 2.6 2.6 2.6 2.5 -100 -3.70% 14,900 38,730 53,803 2.47 - - -
AMC 18.5 18.7 18.7 20.3 18.7 +200 +1.08% 7,400 149,900 53,295 2.44 5.06 - -
QTC 19.8 19.5 19.5 19.5 19.5 -300 -1.52% 400 7,800 52,650 2.42 6.15 - -
HHG 1.5 1.5 1.5 1.5 1.5 0 0.00% 15,400 23,100 52,345 2.40 - - -
VTJ 4.5 4.5 4.5 0 0 0 0.00% - - 51,300 2.35 20.70 - -
PBP 11.2 11.2 11.2 0 0 0 0.00% - - 51,195 2.35 6.25 - -
SGD 12.6 12.6 12.6 0 0 0 0.00% - - 50,942 2.34 10.56 - -
KST 17.2 17 17 17 17 -200 -1.16% 200 3,400 50,932 2.34 9.37 - -
STP 6.3 6.2 6.2 6.2 6 -100 -1.59% 2,851 17,472 49,737 2.28 12.20 - -
BSC 15.2 15.2 15.2 0 0 0 0.00% - - 47,891 2.20 45.77 - -
VIG 1.3 1.4 1.2 1.4 1.2 +100 +7.69% 4,600 6,090 47,787 2.19 - - -
VTH 9.5 9.5 9.5 0 0 0 0.00% - - 47,500 2.18 - - -
DID 5.6 5.8 5.5 5.8 5.5 +200 +3.57% 400 2,230 46,400 2.13 6.34 - -
HLY 46 46 46 0 0 0 0.00% - - 45,996 2.11 - - -
ADC 15.6 15 15 15 15 -600 -3.85% 640 9,580 45,900 2.11 4.55 - -
TSB 6.8 6.8 6.8 0 0 0 0.00% - - 45,869 2.10 21.54 - -
KKC 9.7 9.7 9.7 0 0 0 0.00% - - 45,515 2.09 - - -
HPM 11.9 11.9 11.9 0 0 0 0.00% - - 45,220 2.07 9.30 - -
BBS 8.2 7.4 7.4 7.4 7.4 -800 -9.76% 100 740 44,400 2.04 8.73 - -
SDN 28.8 28.8 28.8 0 0 0 0.00% - - 43,725 2.01 6.10 - -
C92 8.2 8.2 8.2 0 0 0 0.00% - - 43,566 2.00 116.09 - -
DNM 10.9 9.9 9.9 9.9 9.9 -1,000 -9.17% 900 8,910 43,338 1.99 11.73 - -
SDC 16.5 16.5 16.5 0 0 0 0.00% - - 43,059 1.98 12.34 - -
DS3 3.9 3.9 4 4.1 3.9 0 0.00% 48,200 192,540 41,612 1.91 7.56 - -
CTT 8.8 8.8 8.8 0 0 0 0.00% - - 41,337 1.90 8.02 - -
SMN 9 9.3 9.3 9.3 9.3 +300 +3.33% 1,000 9,300 40,967 1.88 4.69 - -
TST 8.4 8.4 8.4 0 0 0 0.00% - - 40,320 1.85 24.57 - -
VXB 9.9 9.9 9.9 0 0 0 0.00% - - 40,085 1.84 16.83 - -
LUT 2.6 2.6 2.6 0 0 0 0.00% - - 38,896 1.78 34.53 - -
CTP 3.1 3.1 3.1 3.1 3.1 0 0.00% 4,500 13,950 37,510 1.72 2.80 - -
MIM 11.9 11 12.5 12.5 11 -900 -7.56% 1,500 18,000 37,508 1.72 116.94 - -
MPT 2.4 2.4 2.4 2.5 2.4 0 0.00% 345,500 831,810 37,325 1.71 1.37 - -
ONE 4.8 4.7 4.4 5.1 4.4 -100 -2.08% 59,964 270,294 37,317 1.71 4.89 - -
VSM 11.2 12.2 12.2 12.2 12.2 +1,000 +8.93% 200 2,440 37,210 1.71 5.40 - -
HKB 0.8 0.8 0.8 0.8 0.7 -100 -12.50% 71,000 53,800 36,120 1.66 - - -
PEN 7.2 7.2 7.2 0 0 0 0.00% - - 36,000 1.65 4.18 - -
DST 1.1 1.1 1 1.2 1 0 0.00% 105,400 115,900 35,441 1.63 - - -
LM7 6.9 6.9 6.9 0 0 0 0.00% - - 34,500 1.58 168.19 - -
PGN 10.1 10.2 10 10.2 9.6 +100 +0.99% 17,100 168,140 33,660 1.54 - - -
TXM 4.9 4.8 4.8 4.8 4.8 -100 -2.04% 600 2,880 33,600 1.54 - - -
CTC 3.8 3.8 3.8 0 0 0 0.00% - - 33,440 1.53 44.56 - -
FID 1.4 1.4 1.4 1.4 1.4 0 0.00% 200 280 32,956 1.51 - - -
VTC 7.2 7.2 7.2 0 0 0 0.00% 20 136 32,610 1.50 8.73 - -
L35 9.5 9.5 9.5 0 0 0 0.00% - - 31,019 1.42 24.02 - -
SSM 6.1 6.1 6.1 0 0 0 0.00% - - 30,180 1.38 81.74 - -
LBE 27.4 27.4 27.4 0 0 0 0.00% - - 30,028 1.38 17.88 - -
SVN 1.3 1.4 1.4 1.4 1.4 +100 +7.69% 129,600 164,440 29,400 1.35 493.14 - -
PTS 5.4 5.2 5.1 5.2 5 -200 -3.70% 6,100 31,170 28,954 1.33 5.07 - -
VTS 15.4 13.9 13.9 16.4 13.9 -1,500 -9.74% 600 8,590 27,800 1.28 - - -
S74 4.2 4.2 4.2 0 0 0 0.00% - - 27,216 1.25 - - -
APP 5.8 5.8 5.8 0 0 0 0.00% - - 26,866 1.23 - - -
CT6 4.1 4.1 4.1 0 0 0 0.00% - - 25,034 1.15 - - -
MHL 4.7 4.7 4.7 0 0 0 0.00% - - 24,857 1.14 - - -
THS 9 9 9 0 0 0 0.00% - - 24,300 1.11 3.37 - -
ECI 13.8 13.8 13.8 0 0 0 0.00% - - 24,288 1.11 7.24 - -
DAE 16.2 16.2 16.2 0 0 0 0.00% - - 24,279 1.11 5.17 - -
CET 3.8 3.8 3.8 0 0 0 0.00% - - 22,990 1.05 3.27 - -
KDM 3.2 3.2 3.2 0 0 0 0.00% - - 22,720 1.04 7.66 - -
VE9 1.9 1.8 1.8 1.9 1.8 -100 -5.26% 41,900 75,520 22,543 1.03 13.41 - -
QST 13.4 13.4 13.4 0 0 0 0.00% - - 21,708 1.00 5.95 - -
VE2 10 10 10 0 0 0 0.00% - - 20,981 0.96 18.92 - -
CX8 9.5 9.5 9.5 0 0 0 0.00% - - 20,980 0.96 16.16 - -
PPE 9.5 10.4 10.4 10.4 10.4 +900 +9.47% 100 1,040 20,800 0.95 7.08 - -
BLF 1.8 1.8 1.9 1.9 1.8 0 0.00% 810 1,467 20,700 0.95 - - -
ACM 0.4 0.4 0.4 0.5 0.4 0 0.00% 48,900 21,170 20,400 0.94 - - -
HKT 3.4 3.3 3.4 3.7 3.3 -100 -2.94% 14,800 53,900 20,246 0.93 - - -
TPH 10.6 10.6 10.6 0 0 0 0.00% - - 20,109 0.92 14.16 - -
LCS 2.4 2.6 2.6 2.6 2.6 +200 +8.33% 200 520 19,760 0.91 20.24 - -
MEC 2.1 2.1 2 2.1 2 0 0.00% 9,000 18,320 17,543 0.80 - - -
CMC 3.7 3.7 3.7 0 0 0 0.00% - - 16,876 0.77 - - -
HBE 7.5 7.5 7.5 0 0 0 0.00% - - 16,733 0.77 10.86 - -
VLA 17.1 15.4 15.4 15.4 15.4 -1,700 -9.94% 100 1,540 16,632 0.76 - - -
VE8 9.1 9.1 9.1 0 0 0 0.00% - - 16,380 0.75 - - -
DZM 3 3 3 3 3 0 0.00% 500 1,500 16,188 0.74 - - -
SGO 0.8 0.8 0.8 0 0 0 0.00% - - 16,000 0.73 - - -
VIE 10 10 10 0 0 0 0.00% - - 15,612 0.72 46.27 - -
DPS 0.4 0.4 0.5 0.5 0.4 +100 +25.00% 173,600 86,790 15,543 0.71 - - -
SPI 0.9 0.9 0.8 0.9 0.8 0 0.00% 1,000 890 15,134 0.69 153.25 - -
NGC 6.2 6.2 6.2 0 0 0 0.00% - - 14,259 0.65 3.91 - -
SJC 2 2 2 0 0 0 0.00% - - 13,870 0.64 - - -
NHP 0.6 0.6 0.6 0.6 0.5 -100 -16.67% 184,800 97,720 13,788 0.63 - - -
TBX 9 9 9 0 0 0 0.00% - - 13,593 0.62 28.18 - -
KTT 4.5 4.5 4.5 0 0 0 0.00% - - 13,298 0.61 50.64 - -
HEV 13.2 13.2 13.2 0 0 0 0.00% - - 13,200 0.61 6.92 - -
DC2 5 5 5 0 0 0 0.00% - - 12,600 0.58 - - -
PRC 10.5 10.5 10.5 0 0 0 0.00% - - 12,600 0.58 22.64 - -
LO5 2.3 2.3 2.3 0 0 0 0.00% - - 11,845 0.54 372.71 - -
INC 5.9 5.9 5.9 0 0 0 0.00% - - 11,800 0.54 6.03 - -
LCD 7.5 7.5 7.5 0 0 0 0.00% - - 11,250 0.52 6.80 - -
BDB 9.9 9.9 9.9 0 0 0 0.00% - - 11,152 0.51 13.23 - -
NDF 1.4 1.4 1.4 0 0 0 0.00% - - 10,995 0.50 - - -
HTP 6.5 6.5 6.5 0 0 0 0.00% - - 10,696 0.49 53.45 - -
L43 3 3 3 0 0 0 0.00% - - 10,500 0.48 - - -
MCO 2.4 2.4 2.3 2.4 2.3 0 0.00% 200 470 9,849 0.45 333.41 - -
HST 6.2 6.2 6.2 0 0 0 0.00% - - 9,228 0.42 20.74 - -
VAT 1.9 2 2 2 1.9 +100 +5.26% 5,422 10,824 9,090 0.42 - - -
VE4 8.6 8.6 8.6 0 0 0 0.00% - - 8,841 0.41 17.01 - -
HVA 1.5 1.5 1.4 1.5 1.4 0 0.00% 77,200 109,260 8,475 0.39 - - -
VE3 5.9 6.4 6.2 6.4 5.8 +500 +8.47% 2,450 15,180 8,446 0.39 39.45 - -
VMI 0.6 0.6 0.6 0.6 0.6 0 0.00% 300 180 6,570 0.30 - - -
KSK 0.2 0.2 0.2 0.3 0.2 0 0.00% 207,800 41,640 4,778 0.22 - - -
CTA 0.5 0.5 0.5 0 0 0 0.00% - - 4,771 0.22 - - -
合計 189,689,693 8,701.36 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