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

2019/09/20 15:00VNT(ベトナムタイム)
HNX インデックス
(10分ディレイ表示)
104.14
+0.10/+0.10%
売買高 23,183,752 株
(前日比 -3.63%)
売買高(相対取引を含む) 27,241,935 株
(前日比 -0.26%)
値上がり銘柄数 66
値下がり銘柄数 93
変わらず銘柄数 208
総銘柄数 367
売買代金 294,030 百万VND
(前日比 -13.30%)
売買代金(相対取引を含む) 363,243 百万VND
(前日比 -4.70%)
HNX30 189.73 -0.57 -0.30%
LARGE 158.20 +0.24 +0.15%
MID/SMALL 153.78 -0.18 -0.12%
VNX Allshare 1,364.61 -6.64 -0.47%
前日終値 104.04 (09/19) 
始値 104.04
高値 107.87
安値 103.84
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) 600,820 1,103,350 -502,530
金額 (百万VND) 6,503 12,785 -6,282
-0.99 +0.30 +0.68 +0.34 -0.40 +0.34
+0.63 -0.57 +0.08 +0.35 +1.03 - -
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(2019/09/20 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
ACM 0.5 0.5 0.4 0.5 0.4 0 0.00% 72,100 35,840 25,500 1.19 - - -
APP 7 7 7 0 0 0 0.00% - - 32,425 1.52 - - -
APS 2.5 2.5 2.4 2.5 2.3 0 0.00% 4,300 10,140 97,500 4.56 - - -
BII 1.2 1.1 1.2 1.2 1.1 -100 -8.33% 35,290 40,589 63,448 2.96 - - -
BKC 5.3 5.3 5.3 0 0 0 0.00% - - 62,210 2.91 - - -
C92 8.9 8.9 8.9 0 0 0 0.00% - - 47,285 2.21 - - -
CMC 8.5 9 9 9 9 +500 +5.88% 100 900 41,049 1.92 - - -
CT6 4.1 4.1 4.1 0 0 0 0.00% - - 25,034 1.17 - - -
CTA 0.5 0.5 0.5 0 0 0 0.00% - - 4,771 0.22 - - -
DC2 5 5 5 0 0 0 0.00% - - 12,600 0.59 - - -
DNY 2.9 2.9 2.9 0 0 0 0.00% - - 78,299 3.66 - - -
DPS 0.4 0.4 0.5 0.5 0.4 0 0.00% 3,676 1,490 12,434 0.58 - - -
DST 1.2 1.3 1.3 1.3 1.3 +100 +8.33% 91,800 119,340 41,885 1.96 - - -
DZM 3.1 3.1 3.1 0 0 0 0.00% - - 16,728 0.78 - - -
FID 1.2 1.3 1.3 1.3 1.3 +100 +8.33% 100 130 30,602 1.43 - - -
GDW 20.5 20.5 20.5 0 0 0 0.00% - - 194,750 9.10 - - -
HHG 1.4 1.5 1.4 1.5 1.4 +100 +7.14% 7,507 10,539 52,345 2.45 - - -
HKB 0.6 0.6 0.6 0.7 0.6 0 0.00% 20,520 12,542 30,960 1.45 - - -
HLY 52 52 52 0 0 0 0.00% - - 51,995 2.43 - - -
HTP 3.5 3.5 3.5 0 0 0 0.00% - - 5,760 0.27 - - -
HVA 0.9 0.9 0.8 0.9 0.8 -100 -11.11% 92,400 73,940 4,520 0.21 - - -
KKC 8.4 8.4 8.4 8.4 8.4 0 0.00% 10,700 89,880 39,415 1.84 - - -
KSK 0.2 0.2 0.2 0.3 0.2 0 0.00% 134,300 26,900 4,778 0.22 - - -
KTT 4.5 4.5 4.5 0 0 0 0.00% - - 13,298 0.62 - - -
L43 3 3 3 0 0 0 0.00% - - 10,500 0.49 - - -
LDP 22.1 21.4 21.4 21.4 21.4 -700 -3.17% 200 4,280 167,560 7.83 - - -
LO5 1.9 2 2 2 2 +100 +5.26% 100 200 10,300 0.48 - - -
MEC 1.9 1.9 1.9 0 0 0 0.00% - - 15,872 0.74 - - -
MHL 5.1 5.1 5.1 0 0 0 0.00% - - 26,972 1.26 - - -
MIM 12.3 12.3 12.3 0 0 0 0.00% - - 41,941 1.96 - - -
MSC 16 16 16 0 0 0 0.00% - - 360,000 16.82 - - -
NDF 1.4 1.4 1.4 0 0 0 0.00% - - 10,995 0.51 - - -
NHP 0.5 0.5 0.5 0.6 0.5 0 0.00% 15,000 7,510 13,788 0.64 - - -
NSH 2.2 2 2 2.2 2 -200 -9.09% 192,900 386,330 41,387 1.93 - - -
NTH 30 30 30 30 30 0 0.00% 4,200 126,000 324,062 15.14 - - -
OCH 7.7 7.6 7.6 7.6 7.6 -100 -1.30% 2,000 15,200 1,520,000 71.03 - - -
PCG 11 11.9 10.9 11.9 10.9 +900 +8.18% 2,100 24,890 224,553 10.49 - - -
PDC 4.1 4.1 4.1 0 0 0 0.00% 98 363 61,500 2.87 - - -
PVB 20.9 20.9 20.8 20.9 20.8 0 0.00% 84,226 1,757,333 451,440 21.10 - - -
PVX 1.3 1.4 1.3 1.4 1.3 +100 +7.69% 403,851 547,196 559,996 26.17 - - -
S74 4.4 4.4 4.4 0 0 0 0.00% - - 28,512 1.33 - - -
SCL 4.8 4.8 4.8 0 0 0 0.00% - - 66,672 3.12 - - -
SDA 2.8 3 3 3 3 +200 +7.14% 100 300 78,618 3.67 - - -
SGO 0.8 0.8 0.8 0 0 0 0.00% - - 16,000 0.75 - - -
SJC 1.7 1.8 1.8 1.8 1.8 +100 +5.88% 1,400 2,520 12,483 0.58 - - -
SMT 30.8 30.8 30.8 0 0 0 0.00% - - 168,397 7.87 - - -
SPI 1.3 1.4 1.3 1.4 1.2 +100 +7.69% 546,500 737,180 23,541 1.10 - - -
TJC 6.4 6.4 6.4 0 0 0 0.00% - - 55,040 2.57 - - -
TXM 3.1 2.9 3 3 2.8 -200 -6.45% 16,000 45,620 20,300 0.95 - - 300
VAT 2 1.9 1.8 2 1.8 -100 -5.00% 20,600 37,150 8,635 0.40 - - -
VBC 18.7 18.7 18.7 0 0 0 0.00% - - 140,249 6.55 - - -
VCR 22 21.1 22 22 21 -900 -4.09% 212,600 4,509,280 743,564 34.75 - - -
VE1 7.7 7.9 7.9 7.9 7.9 +200 +2.60% 100 790 46,857 2.19 - - -
VE3 6 6 6 0 0 0 0.00% - - 7,918 0.37 - - -
VE8 9 9 9 0 0 0 0.00% - - 16,200 0.76 - - -
VE9 1.4 1.4 1.5 1.5 1.4 0 0.00% 63,368 94,910 17,533 0.82 - - -
VIE 10 10 10 0 0 0 0.00% - - 15,612 0.73 - - -
VIG 1.1 1.1 1.1 1.2 1 0 0.00% 410,400 451,570 37,547 1.75 - - -
VLA 13.3 13.3 13.3 0 0 0 0.00% - - 14,364 0.67 - - -
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.31 - - -
VTC 6.6 6.5 6.5 6.5 6.5 -100 -1.52% 2,900 18,850 29,439 1.38 - - 2,800
VTL 21.1 21.1 21.1 0 0 0 0.00% - - 106,766 4.99 - - -
VTS 16.9 16.9 16.9 0 0 0 0.00% - - 33,800 1.58 - - -
VXB 9 8.1 8.1 8.1 8.1 -900 -10.00% 100 810 32,797 1.53 - - -
WSS 1.7 1.8 1.8 1.8 1.8 +100 +5.88% 900 1,620 90,540 4.23 - - -
SRA 9.3 9.2 9.4 9.4 9.1 -100 -1.08% 33,110 304,791 165,600 7.74 0.76 - -
MPT 1.9 1.8 1.9 1.9 1.8 -100 -5.26% 32,750 59,971 27,994 1.31 1.18 - -
TTH 2.9 2.9 2.9 2.9 2.8 0 0.00% 112,067 324,590 86,710 4.05 1.50 - -
QNC 2.2 2.2 2.2 0 0 0 0.00% - - 81,649 3.82 1.54 - -
THT 6.6 6.6 6.6 6.6 6.6 0 0.00% 100 660 162,156 7.58 1.92 - -
AMV 19.1 19.1 19.2 19.2 18.9 0 0.00% 79,600 1,513,820 517,911 24.20 2.16 2,900 -
CTP 2.2 2.1 2.1 2.1 2.1 -100 -4.55% 300 630 25,410 1.19 2.19 - -
ICG 8.4 8.2 9 9 8.2 -200 -2.38% 530 4,687 144,090 6.73 2.59 - -
PEN 6.7 6.7 6.7 0 0 0 0.00% - - 33,500 1.57 2.78 - -
ART 1.7 1.8 1.7 1.8 1.7 +100 +5.88% 989,820 1,761,626 174,461 8.15 2.90 - 44,000
CVN 11.3 10.8 10.8 10.8 10.8 -500 -4.42% 1,000 10,800 89,100 4.16 2.90 - -
SIC 9.7 9.2 9.1 9.3 9.1 -500 -5.15% 2,400 22,000 220,793 10.32 2.96 - -
IDJ 4.5 4.5 4.5 4.6 4.3 0 0.00% 146,600 655,910 146,700 6.86 2.97 - 500
CET 3.6 3.6 3.6 0 0 0 0.00% - - 21,780 1.02 3 - -
VIX 6 6.6 6.1 6.6 6 +600 +10.00% 2,144,899 13,247,652 666,366 31.14 3.01 - -
BED 28.5 28.5 28.5 0 0 0 0.00% - - 85,500 4.00 3.04 - -
TCS 8.2 7.9 7.9 7.9 7.9 -300 -3.66% 100 790 212,090 9.91 3.07 - -
PCT 6 6.5 6.5 6.5 6.5 +500 +8.33% 100 650 149,500 6.99 3.10 100 -
PTD 16.2 16.2 16.2 0 0 0 0.00% - - 51,840 2.42 3.14 - -
HLC 7.1 7.1 7.1 0 0 0 0.00% - - 180,448 8.43 3.30 - -
SCI 17.5 17.3 16.3 17.9 16.3 -200 -1.14% 150,280 2,617,754 190,300 8.89 3.42 75,400 -
NBC 6 5.9 6 6 5.9 -100 -1.67% 4,600 27,590 218,295 10.20 3.49 2,600 -
DGC 27.8 27.4 28 28 27.2 -400 -1.44% 52,050 1,430,342 3,396,853 158.73 3.53 4,500 -
DTD 14.9 15.1 14.7 15.1 14.5 +200 +1.34% 115,467 1,703,469 332,200 15.52 3.59 - -
VIT 13.8 13.8 13.8 0 0 0 0.00% 50 625 269,095 12.57 3.65 - -
PVL 1.6 1.7 1.6 1.7 1.6 +100 +6.25% 7,832 12,541 85,000 3.97 3.71 - -
VMC 11.3 11.3 11.3 11.4 11.3 0 0.00% 15,200 171,980 226,000 10.56 3.73 8,600 -
CEO 10.2 10.1 10.2 10.2 10 -100 -0.98% 2,110,931 21,384,386 1,559,480 72.87 3.74 200 801,600
CTX 15.5 15.3 14.6 15.4 14 -200 -1.29% 10,810 163,764 403,213 18.84 3.77 - -
SHB 6.6 6.5 6.6 6.7 6.5 -100 -1.52% 2,834,949 18,710,337 7,820,280 365.43 3.81 31,800 -
SHE 13.8 13.5 13.5 13.5 13.5 -300 -2.17% 100 1,350 67,500 3.15 3.81 - -
SHS 7.6 7.5 7.6 7.7 7.5 -100 -1.32% 302,580 2,290,585 1,554,512 72.64 3.89 80,400 -
NHA 7.9 7.8 7.9 7.9 7.8 -100 -1.27% 2,000 15,700 117,402 5.49 3.90 - -
SMN 9.4 9.4 9.4 9.4 9.4 0 0.00% 100 940 41,407 1.93 3.90 - -
TDN 5 5 5 0 0 0 0.00% - - 147,195 6.88 3.93 - -
KDM 2.4 2.5 2.4 2.5 2.4 +100 +4.17% 1,900 4,740 17,750 0.83 4.10 - -
KHS 13 13 13 0 0 0 0.00% - - 139,100 6.50 4.10 - -
SD4 5.7 6.1 5.9 6.1 5.3 +400 +7.02% 400 2,260 62,830 2.94 4.12 - -
TDT 11.9 11.9 11.9 12.1 11.9 0 0.00% 5,400 65,210 95,379 4.46 4.14 - -
ADC 14.7 14.7 14.7 14.7 14.7 0 0.00% 1,000 14,700 44,982 2.10 4.15 500 -
TIG 3.3 3.6 3.3 3.6 3.3 +300 +9.09% 1,562,394 5,498,313 297,541 13.90 4.15 260,200 -
TTC 12.6 12.5 12.5 12.5 12.5 -100 -0.79% 105 1,312 74,257 3.47 4.21 - -
AAV 9.1 9.1 9.2 9.4 9 0 0.00% 151,456 1,400,534 290,062 13.55 4.28 - -
SED 17.8 17.6 17.4 17.6 17.1 -200 -1.12% 3,000 51,750 176,000 8.22 4.31 500 -
TNG 17.9 17.8 18 18 17.7 -100 -0.56% 363,190 6,470,287 1,106,590 51.71 4.39 - -
TVD 5.4 5.4 5.4 0 0 0 0.00% - - 242,799 11.35 4.40 - -
TTT 51.6 51.6 51.6 51.6 51.6 0 0.00% 1,000 51,600 235,823 11.02 4.46 1,000 -
S55 24.8 24.6 24.8 24.8 24.6 -200 -0.81% 1,100 27,260 246,000 11.50 4.52 - -
SPP 3.2 2.9 3 3.2 2.9 -300 -9.38% 1,062,120 3,111,730 72,848 3.40 4.58 3,900 -
NBP 12.8 12.8 12.8 0 0 0 0.00% - - 164,678 7.70 4.59 - -
CLH 14.8 14.8 13.5 14.8 13.5 0 0.00% 200 2,830 148,000 6.92 4.61 - -
BLF 2.4 2.6 2.6 2.6 2.6 +200 +8.33% 4,820 12,532 29,900 1.40 4.65 - -
PPE 6.3 6.3 6.3 0 0 0 0.00% - - 12,600 0.59 4.69 - -
TA9 8.5 8.6 8.5 8.6 8.5 +100 +1.18% 35,200 299,540 106,810 4.99 4.74 26,000 -
HAT 33.9 32 31.5 32 31.5 -1,900 -5.60% 1,100 34,700 99,936 4.67 4.75 - -
KVC 1.3 1.2 1.2 1.3 1.2 -100 -7.69% 45,800 54,970 59,400 2.78 4.82 - -
VHL 27.7 27.5 27.7 27.7 27.5 -200 -0.72% 1,100 30,310 687,500 32.13 4.82 - -
PSD 12.9 12.9 12.9 0 0 0 0.00% 80 944 394,997 18.46 4.84 - -
PMB 6.1 6.1 6.1 0 0 0 0.00% - - 73,200 3.42 4.90 - -
HVT 37.5 37.5 37.5 0 0 0 0.00% - - 412,052 19.25 4.91 - -
NRC 23.8 23.8 23.8 23.8 23.5 0 0.00% 26,400 625,290 571,200 26.69 4.92 - -
HLD 15.7 15.8 16 16 15.5 +100 +0.64% 8,300 129,530 316,000 14.77 4.94 - -
VSM 10.5 10.5 10.5 0 0 0 0.00% - - 32,025 1.50 5 - -
LHC 62.4 63.3 62.4 63.3 62.4 +900 +1.44% 52,100 3,295,030 227,880 10.65 5.03 - 3,000
ACB 23.1 23.2 23.5 25.4 23.1 +100 +0.43% 2,572,418 59,692,875 28,934,231 1,352.07 5.05 10,900 -
DS3 3.3 3.3 3.3 3.4 3.3 0 0.00% 21,000 69,310 35,210 1.65 5.06 - -
NGC 8.4 8.4 8.4 0 0 0 0.00% - - 19,319 0.90 5.06 - -
D11 21.7 20.6 21.6 21.6 20.6 -1,100 -5.07% 3,000 62,810 134,970 6.31 5.07 - -
EID 15.2 14.5 14.5 14.5 14 -700 -4.61% 3,100 44,050 217,500 10.16 5.07 1,600 -
HCC 12.9 12.8 12.8 12.9 12.8 -100 -0.78% 11,800 151,290 83,437 3.90 5.08 - -
PBP 9.1 9.1 9.1 0 0 0 0.00% 32 320 41,596 1.94 5.08 - -
STC 14.4 15.8 15.8 15.8 15.8 +1,400 +9.72% 200 3,160 89,515 4.18 5.10 - -
DAE 16.2 16.2 16.2 0 0 0 0.00% - - 24,279 1.13 5.17 - -
ONE 4 4.1 4.1 4.1 3.8 +100 +2.50% 323 1,287 32,553 1.52 5.20 200 -
QST 13.4 13.4 13.4 0 0 0 0.00% - - 21,708 1.01 5.21 - -
TST 7 7 7 0 0 0 0.00% - - 33,600 1.57 5.26 - -
PPY 13.4 13.4 13.4 0 0 0 0.00% - - 110,416 5.16 5.31 - -
LCD 7.5 7.5 7.5 0 0 0 0.00% - - 11,250 0.53 5.32 - -
KST 15.6 15.6 15.6 15.6 15.6 0 0.00% 2,000 31,200 46,738 2.18 5.33 - -
TKU 7.8 8.5 8.5 8.5 8.5 +700 +8.97% 200 1,700 255,302 11.93 5.35 - -
PPS 6.8 6.7 6.8 6.8 6.7 -100 -1.47% 330 2,233 100,500 4.70 5.36 - -
BCC 7.7 7.6 7.6 7.8 7.6 -100 -1.30% 31,260 239,756 836,076 39.07 5.37 - -
PMS 12.2 12.2 12.2 12.2 12.2 0 0.00% 100 1,220 87,862 4.11 5.47 - -
BAX 50 49.2 49 49.2 49 -800 -1.60% 24,600 1,205,590 403,440 18.85 5.51 15,700 -
S99 8.4 8.2 8.2 8.2 8.2 -200 -2.38% 3,040 24,919 334,484 15.63 5.62 - -
NAG 5 5 4.9 5 4.9 0 0.00% 16,028 78,607 74,248 3.47 5.66 - -
DHP 10 9.4 9.4 9.4 9.4 -600 -6.00% 1,000 9,400 89,227 4.17 5.67 - -
ECI 13.8 13.8 13.8 0 0 0 0.00% - - 24,288 1.13 5.69 - -
TMB 10 10 9 10 9 0 0.00% 200 1,900 100,000 4.67 5.78 - -
DP3 62 62.1 62 62.1 62 +100 +0.16% 1,650 102,440 534,060 24.96 5.82 - -
TC6 4.4 4.4 4.4 4.4 4.4 0 0.00% 6,667 29,328 142,983 6.68 5.83 - -
PIA 30.6 31 29.5 31 29.5 +400 +1.31% 200 6,050 120,900 5.65 5.86 200 -
WCS 159 174.5 164 174.9 164 +15,500 +9.75% 9,012 1,565,302 436,250 20.39 5.93 - 1,000
AMC 20.5 20.5 20.5 0 0 0 0.00% - - 58,425 2.73 5.97 - -
IDV 37.5 37.6 37.5 37.6 37.3 +100 +0.27% 9,300 348,360 628,072 29.35 5.99 5,400 -
NDX 12.7 12.7 12.7 12.7 12.7 0 0.00% 2,300 29,210 72,232 3.38 6.06 - -
DBT 11.3 11.3 11.3 11.3 11.3 0 0.00% 1,000 11,300 139,154 6.50 6.08 - -
SDN 28.8 28.8 28.8 0 0 0 0.00% - - 43,725 2.04 6.12 - -
HDA 11.2 10.7 11.2 11.2 10.5 -500 -4.46% 89,500 972,280 123,050 5.75 6.21 - -
QTC 19.6 19.5 19.5 19.6 19.5 -100 -0.51% 2,000 39,010 52,650 2.46 6.24 - -
AME 6.6 6.6 6.6 6.6 6.6 0 0.00% 600 3,960 166,320 7.77 6.33 - -
PDB 9.3 9.3 9.3 0 0 0 0.00% - - 82,863 3.87 6.36 - -
PSC 13.5 13.5 13.5 0 0 0 0.00% - - 97,200 4.54 6.38 - -
INN 32.5 32.4 32.4 32.4 32.4 -100 -0.31% 1,500 48,600 583,200 27.25 6.42 - -
EBS 8 8 8 0 0 0 0.00% - - 79,725 3.73 6.54 - -
VHE 10.1 10 10.3 10.4 10 -100 -0.99% 2,700 27,780 88,000 4.11 6.54 - -
VTJ 8.6 8.6 8.6 0 0 0 0.00% - - 98,040 4.58 6.59 - -
SLS 43.6 43 43.6 43.9 43 -600 -1.38% 20,420 882,515 421,054 19.68 6.77 16,300 -
PTS 5 5 5 0 0 0 0.00% - - 27,840 1.30 6.87 - -
PCE 10 9.1 9.1 9.1 9.1 -900 -9.00% 100 910 91,000 4.25 6.90 - 100
INC 6.4 7 7 7 7 +600 +9.38% 100 700 14,000 0.65 6.91 - -
GMX 27.5 27.5 27.5 0 0 0 0.00% - - 146,147 6.83 6.96 - -
MAC 5.7 5.9 5.9 5.9 5.9 +200 +3.51% 100 590 89,324 4.17 6.96 100 -
DNC 29.8 32.7 32.7 32.7 32.7 +2,900 +9.73% 1,700 55,590 134,407 6.28 6.98 - -
HEV 13.2 13.2 13.2 0 0 0 0.00% - - 13,200 0.62 6.98 - -
BVS 10.7 10.7 10.6 10.7 10.6 0 0.00% 23,000 244,300 772,740 36.11 7.01 3,000 18,000
PGT 4.6 4.6 4.6 0 0 0 0.00% 1 5 40,745 1.90 7.01 - -
PJC 28.4 31.2 26 31.2 26 +2,800 +9.86% 300 8,820 182,881 8.55 7.15 - -
NFC 5.7 5.7 5.7 0 0 0 0.00% - - 89,668 4.19 7.22 - -
MST 3.1 3.1 3.1 3.1 3 0 0.00% 79,400 244,390 110,112 5.15 7.23 - -
X20 9.4 9.4 9.4 0 0 0 0.00% - - 162,150 7.58 7.26 - -
PLC 13.7 14.2 14.2 14.2 13.7 +500 +3.65% 2,323 32,145 1,147,325 53.61 7.32 200 -
BTW 25.9 25.1 25.8 25.8 25.1 -800 -3.09% 2,102 52,828 234,936 10.98 7.39 - -
HNM 5 4.5 4.7 4.7 4.5 -500 -10.00% 68,360 309,166 90,000 4.21 7.41 - -
DID 7.3 7.7 7.7 7.7 7.7 +400 +5.48% 500 3,850 61,600 2.88 7.43 - -
CLM 13 13 13 0 0 0 0.00% - - 143,000 6.68 7.55 - -
TFC 5.8 5.5 5.5 5.5 5.5 -300 -5.17% 2,700 14,850 92,565 4.33 7.58 - -
PSE 5.7 5.7 5.7 0 0 0 0.00% - - 71,250 3.33 7.71 - -
SD9 6 6 5.9 6 5.9 0 0.00% 6,401 37,806 205,404 9.60 7.74 - -
DAD 22 20.5 20.5 20.5 20.5 -1,500 -6.82% 4,000 82,000 95,514 4.46 7.77 - -
VCC 9.5 9.5 9.5 0 0 0 0.00% - - 114,000 5.33 7.82 - -
VGS 7.9 7.9 8 8.1 7.9 0 0.00% 14,150 111,830 332,682 15.55 7.82 - -
PMC 60.9 60.3 60.3 60.3 60.3 -600 -0.99% 700 42,210 562,754 26.30 7.85 100 600
VNF 29 27 27 27 27 -2,000 -6.90% 100 2,700 226,172 10.57 7.88 - -
HTC 29.2 29.2 29.2 0 0 0 0.00% - - 321,200 15.01 8.04 - -
HAD 21.9 21.8 21.8 21.8 21.8 -100 -0.46% 101 2,200 87,200 4.07 8.08 - -
VSA 20.4 20.4 20.4 20.4 20.4 0 0.00% 2,000 40,800 287,568 13.44 8.19 - -
PVS 20.3 20.2 20.3 20.5 20.2 -100 -0.49% 1,705,783 34,738,623 9,654,919 451.16 8.31 - 92,050
DXP 11.8 12 11.2 12 11.2 +200 +1.69% 4,630 54,959 311,844 14.57 8.34 3,900 -
CTT 8.1 8.1 8.1 0 0 0 0.00% - - 38,049 1.78 8.56 - -
HOM 3.4 3.4 3.4 0 0 0 0.00% - - 235,377 11.00 8.62 - -
VC1 12.3 12.3 12.3 0 0 0 0.00% - - 147,600 6.90 8.62 - -
NTP 39.1 38.6 39.1 39.1 38.5 -500 -1.28% 32,600 1,264,030 3,444,676 160.97 8.71 2,800 -
CPC 24.7 24.5 24.5 24.5 24.5 -200 -0.81% 200 4,900 99,996 4.67 8.74 200 -
HPM 11.6 12.7 12.7 12.7 12.7 +1,100 +9.48% 100 1,270 48,260 2.26 8.75 - -
PV2 3.2 3.1 3.1 3.1 3.1 -100 -3.13% 1,000 3,100 114,293 5.34 8.78 - -
NDN 17 16.8 17.1 17.1 16.8 -200 -1.18% 202,929 3,432,038 805,264 37.63 8.85 - -
SD5 6.1 6.1 6.1 0 0 0 0.00% 46 262 158,599 7.41 8.95 - -
NHC 30.5 28 28 28 28 -2,500 -8.20% 106 2,971 85,163 3.98 9.01 - -
CTB 29.2 29.2 29.2 0 0 0 0.00% - - 251,120 11.73 9.08 - -
PRC 10.5 10.5 10.5 0 0 0 0.00% - - 12,600 0.59 9.08 - -
SGD 12 12 12 0 0 0 0.00% - - 48,516 2.27 9.12 - -
PHP 11 11 11.5 11.5 11 0 0.00% 4,800 54,900 3,596,560 168.06 9.13 - -
RCL 13.6 13.6 14.9 14.9 13.6 0 0.00% 200 2,850 102,807 4.80 9.15 - -
TV4 14.7 14.8 14.8 14.8 14.8 +100 +0.68% 1,100 16,280 233,399 10.91 9.20 200 -
VNR 20.7 20 20 20 20 -700 -3.38% 100 2,000 2,621,519 122.50 9.32 100 -
SAF 49 52.8 52.8 52.8 52.8 +3,800 +7.76% 100 5,280 418,079 19.54 9.44 - -
TMX 14.8 14.8 14.8 0 0 0 0.00% - - 88,800 4.15 9.49 - -
DPC 14.5 14.5 14.5 0 0 0 0.00% - - 32,441 1.52 9.51 - -
MCC 11.5 11.5 11.5 0 0 0 0.00% - - 57,340 2.68 9.58 - -
HHP 11.5 11.6 11.4 11.7 11.4 +100 +0.87% 131,500 1,517,540 116,000 5.42 9.70 - -
L14 58.1 59.9 58.2 60 58 +1,800 +3.10% 83,071 4,914,728 1,006,420 47.03 9.73 - 1,400
SJE 26.5 23.9 23.9 23.9 23.9 -2,600 -9.81% 100 2,390 437,609 20.45 9.74 - -
DHT 44 47 43.8 47.9 43.2 +3,000 +6.82% 76,818 3,539,924 992,915 46.40 9.77 10 100
PHN 30.5 28 29.9 29.9 28 -2,500 -8.20% 1,100 30,990 203,110 9.49 9.90 - -
PSW 5.6 5.6 5.6 0 0 0 0.00% - - 95,200 4.45 9.93 - -
PVI 33 33 33 33.3 32.9 0 0.00% 153,280 5,058,549 7,626,596 356.38 9.94 12,000 49,500
SDG 42.2 42.2 42.2 0 0 0 0.00% - - 286,960 13.41 10.01 - -
VTH 10 10 10 0 0 0 0.00% - - 50,000 2.34 10.05 - -
DNM 8.7 8.7 8.7 0 0 0 0.00% - - 38,085 1.78 10.16 - -
V12 11.1 11.1 11.1 0 0 0 0.00% - - 64,580 3.02 10.21 - -
ALT 13.4 13.4 13.4 0 0 0 0.00% - - 76,872 3.59 10.22 - -
VTV 7.4 7.4 7.4 0 0 0 0.00% - - 230,879 10.79 10.27 - -
KSQ 1.7 1.8 1.7 1.8 1.6 +100 +5.88% 56,300 91,810 54,000 2.52 10.28 - -
DC4 12 11.9 12.3 12.3 11.9 -100 -0.83% 13,620 166,911 130,900 6.12 10.29 - -
CMS 3.1 3 3.1 3.1 3 -100 -3.23% 3,100 9,600 51,600 2.41 10.40 - -
VNC 34.5 34.5 34.5 0 0 0 0.00% 10 348 362,235 16.93 10.40 10 -
THS 9.9 9.9 9.9 0 0 0 0.00% - - 26,730 1.25 10.43 - -
TMC 14.3 14 13.5 14 13.5 -300 -2.10% 4,500 62,250 173,600 8.11 10.45 - -
HBE 8 8 8 0 0 0 0.00% - - 17,848 0.83 10.53 - -
VC7 6.8 6.5 6.6 6.6 6.2 -300 -4.41% 14,900 95,660 142,996 6.68 10.53 - -
CKV 14 14 14 0 0 0 0.00% - - 56,168 2.62 10.55 - -
MBS 15.3 15.2 15.1 15.2 15 -100 -0.65% 980,400 14,804,190 1,856,173 86.74 10.55 - -
POT 15.5 15.5 15.5 15.5 15.5 0 0.00% 100 1,550 301,165 14.07 10.57 - -
KSD 5.1 5.1 5.1 0 0 0 0.00% - - 61,200 2.86 10.76 - -
HJS 24.5 24.5 24.5 0 0 0 0.00% - - 514,498 24.04 10.85 - -
FDT 32.5 32.5 32.5 0 0 0 0.00% 39 1,170 99,271 4.64 11.24 - -
NET 32 35 32 35 32 +3,000 +9.38% 47,000 1,618,350 783,943 36.63 11.32 - -
SEB 30 29.9 29.9 29.9 29.9 -100 -0.33% 100 2,990 956,799 44.71 11.55 - -
PMP 12.6 13.3 13.3 13.3 13.3 +700 +5.56% 100 1,330 55,860 2.61 11.67 - -
TPH 9.6 9.6 9.6 0 0 0 0.00% - - 18,212 0.85 11.74 - -
MCF 11.4 11.4 11.4 0 0 0 0.00% - - 122,867 5.74 11.76 - -
VC6 11.2 12.2 12.2 12.2 12.2 +1,000 +8.93% 100 1,220 97,600 4.56 11.89 - -
HMH 9.5 9.6 9.6 9.6 9.6 +100 +1.05% 200 1,920 123,921 5.79 11.91 - -
LAS 6.8 6.8 6.8 6.9 6.8 0 0.00% 2,700 18,390 767,424 35.86 11.93 600 -
MDC 7.5 7.5 7.5 0 0 0 0.00% - - 160,638 7.51 11.94 - -
BDB 9.9 9.9 9.9 0 0 0 0.00% - - 11,152 0.52 11.95 - -
VCS 97 96.9 97.5 98.5 96.2 -100 -0.10% 267,791 26,030,994 15,193,920 710.00 12.04 400 400
BXH 14.9 14.9 14.9 0 0 0 0.00% - - 44,879 2.10 12.27 - -
BPC 15 15 15 0 0 0 0.00% - - 57,000 2.66 12.36 - -
TET 30.2 30.2 30.2 0 0 0 0.00% - - 172,229 8.05 12.36 - -
CDN 21 21.7 19 21.7 19 +700 +3.33% 2,000 38,270 2,148,300 100.39 12.67 100 -
MEL 8.7 8.7 8.7 0 0 0 0.00% - - 130,500 6.10 12.79 - -
SJ1 17.9 17.9 17.9 0 0 0 0.00% 2 36 356,318 16.65 12.94 - -
PVC 7.3 7.3 7.3 7.3 7.2 0 0.00% 64,620 469,243 365,000 17.06 13.32 - -
GLT 31.4 28.5 28.5 28.5 28.5 -2,900 -9.24% 600 17,100 231,742 10.83 13.46 - -
HST 6.4 6.4 6.4 0 0 0 0.00% - - 9,526 0.45 13.60 - -
NST 17.1 17.1 17.1 0 0 0 0.00% - - 191,554 8.95 13.61 - -
CIA 15.4 15.2 15.3 15.3 15.2 -200 -1.30% 2,000 30,500 168,720 7.88 13.64 - -
TSB 7 7 7 0 0 0 0.00% - - 47,218 2.21 13.66 - -
MAS 45.6 45.6 45.6 0 0 0 0.00% - - 194,606 9.09 13.73 - -
VCM 45 45 45 0 0 0 0.00% - - 135,000 6.31 13.80 - -
KLF 1.2 1.2 1.2 1.3 1.1 0 0.00% 544,910 653,871 198,423 9.27 13.92 - -
VMS 7.8 7.8 7.8 0 0 0 0.00% - - 70,200 3.28 13.98 - -
CAP 29.6 29.4 29.3 29.4 28.8 -200 -0.68% 2,520 73,213 139,947 6.54 14.03 - -
THB 11 11 11 11 11 0 0.00% 3,000 33,000 125,670 5.87 14.09 - -
BBS 12.2 12.2 12.2 0 0 0 0.00% - - 73,200 3.42 14.10 - -
TV3 28.1 30.9 30.3 30.9 30.3 +2,800 +9.96% 400 12,250 255,730 11.95 14.45 - -
BTS 4.4 4.4 4.4 0 0 0 0.00% - - 527,832 24.67 14.51 - -
CAN 30 30 30 0 0 0 0.00% - - 150,000 7.01 14.77 - -
PGN 11 9.9 11.8 11.8 9.9 -1,100 -10.00% 7,300 74,320 32,670 1.53 14.79 - -
SDC 16.5 16.5 16.5 0 0 0 0.00% - - 43,059 2.01 15.08 - -
KTS 13.8 12.5 12.6 13.6 12.5 -1,300 -9.42% 5,500 68,900 63,375 2.96 15.46 5,000 100
VC2 16.5 16.5 16.5 0 0 0 0.00% 37 566 247,500 11.57 15.74 - -
PGS 31.8 32 31.2 32.4 31.1 +200 +0.63% 1,367,300 43,748,750 1,599,961 74.76 15.76 - -
CX8 9.7 9.7 9.7 0 0 0 0.00% - - 21,422 1.00 16.71 - -
L61 10.4 10.4 10.4 0 0 0 0.00% - - 78,792 3.68 16.76 - -
VE4 8.6 8.6 8.6 0 0 0 0.00% - - 8,841 0.41 17.03 - -
LBE 27.4 27.4 27.4 0 0 0 0.00% - - 30,028 1.40 17.50 - -
HKT 2.7 2.9 2.9 2.9 2.7 +200 +7.41% 800 2,300 17,792 0.83 17.56 - -
SD2 4 4 4 0 0 0 0.00% 114 492 57,694 2.70 17.67 - -
VCG 26.6 26.5 26.6 26.6 26.3 -100 -0.38% 909,900 24,133,530 11,705,333 546.98 18.23 - -
SD6 3.3 3.3 3.1 3.3 3.1 0 0.00% 300 950 114,746 5.36 18.47 - 100
ARM 49.5 49.5 49.5 0 0 0 0.00% - - 128,341 6.00 18.50 - -
DDG 25.4 25.5 25.4 25.5 25.4 +100 +0.39% 65,800 1,672,540 306,000 14.30 18.80 - -
API 12.8 12.8 12.8 0 0 0 0.00% - - 453,120 21.17 19.13 - -
VE2 10 10 10 0 0 0 0.00% - - 20,981 0.98 19.17 - -
HBS 2.2 2 2.2 2.2 2 -200 -9.09% 194,800 401,000 66,000 3.08 19.18 800 -
HGM 39.3 39.3 39.3 0 0 0 0.00% - - 468,484 21.89 19.18 - -
SFN 31.1 31.1 31.1 0 0 0 0.00% - - 89,075 4.16 19.88 - -
PSI 2.3 2.3 2.3 0 0 0 0.00% - - 137,635 6.43 20.46 - -
LIG 4.6 4.7 4.6 4.7 4.6 +100 +2.17% 29,900 137,650 200,850 9.39 21.27 - -
CJC 21 21 21 0 0 0 0.00% - - 84,000 3.93 21.68 - -
PPP 20 20 20 0 0 0 0.00% - - 176,000 8.22 22.51 - -
CSC 16.7 16.6 16.5 16.6 16.1 -100 -0.60% 187,000 3,083,060 340,300 15.90 22.57 - -
EVS 10 10.1 10 10.1 9.8 +100 +1.00% 6,400 64,560 606,004 28.32 22.62 - -
LCS 2.7 2.7 2.7 0 0 0 0.00% - - 20,520 0.96 22.77 - -
STP 6 6 6 0 0 0 0.00% - - 48,132 2.25 22.93 - -
NBW 26.9 26.9 26.9 0 0 0 0.00% - - 293,210 13.70 23.02 - -
SDT 3.7 4 4 4 4 +300 +8.11% 100 400 170,929 7.99 23.18 - -
SHN 9.1 9 9 9 8.8 -100 -1.10% 14,040 126,242 1,166,464 54.51 23.35 - -
VDL 22.6 22.6 22.6 0 0 0 0.00% - - 331,252 15.48 23.90 - -
VKC 3.6 3.6 3.5 3.6 3.5 0 0.00% 15,200 54,000 69,404 3.24 24.22 - 5,000
TTL 6.4 6.4 6.4 0 0 0 0.00% - - 267,864 12.52 25.01 - -
L35 8 8 8 0 0 0 0.00% - - 26,121 1.22 25.05 - -
HUT 2.2 2.2 2.2 2.3 2.2 0 0.00% 507,392 1,116,491 590,990 27.62 26.53 - 43,800
NAP 15.4 15.4 15.4 0 0 0 0.00% - - 331,365 15.48 27.20 - -
PVG 6.4 6.4 6.4 6.4 6.3 0 0.00% 39,000 246,950 233,600 10.92 27.49 3,000 39,000
PVE 2.7 2.5 2.6 2.7 2.5 -200 -7.41% 2,392 6,210 62,500 2.92 27.81 - -
HCT 29 29 29 0 0 0 0.00% - - 58,475 2.73 27.85 - -
TVC 15.9 15.7 15.9 16.1 15.4 -200 -1.26% 257,383 4,047,310 628,261 29.36 28.83 - -
TAR 28.2 28.3 28.2 28.5 27.8 +100 +0.35% 86,400 2,427,610 990,500 46.29 28.95 - -
ITQ 2.5 2.4 2.5 2.5 2.4 -100 -4.00% 41,400 99,480 57,224 2.67 29.06 - -
PIC 11.1 11 11 11 11 -100 -0.90% 2,400 26,400 333,422 15.58 30.67 - -
KMT 8.9 8.9 8.9 0 0 0 0.00% - - 87,634 4.10 31.20 - -
SGC 128.8 128.8 128.8 0 0 0 0.00% - - 920,608 43.02 31.51 - -
VGP 22.1 19.9 19.9 19.9 19.9 -2,200 -9.95% 100 1,990 155,736 7.28 32.45 - -
SGH 55.5 55.5 55.5 0 0 0 0.00% - - 686,208 32.07 34.78 - -
TPP 9.9 10 10 10 10 +100 +1.01% 8,003 80,027 142,379 6.65 34.84 - -
HHC 93.5 93.5 93.5 0 0 0 0.00% - - 1,535,738 71.76 36.94 - -
QHD 15.3 15.3 15.3 0 0 0 0.00% - - 84,528 3.95 37.98 - -
BST 50.1 50.1 50.1 0 0 0 0.00% - - 55,110 2.58 39.75 - -
VNT 31.9 31.9 31.9 0 0 0 0.00% - - 379,406 17.73 42.90 - -
L62 7 7 7 0 0 0 0.00% - - 58,088 2.71 44.92 - -
C69 27.2 27.5 27.2 28 26.7 +300 +1.10% 190,900 5,231,290 275,000 12.85 48.55 - -
CTC 3.8 3.8 3.8 0 0 0 0.00% - - 33,440 1.56 48.83 - -
NVB 7.5 7.8 7.5 7.8 7.5 +300 +4.00% 226,541 1,751,698 3,173,068 148.27 56.53 - -
MBG 23.6 22 23.6 25.7 22 -1,600 -6.78% 31,960 746,304 920,480 43.01 57.69 - -
TBX 12.9 12.9 12.9 0 0 0 0.00% - - 19,483 0.91 59.11 - -
TKC 14.4 14 13.5 14.2 13 -400 -2.78% 4,200 56,810 150,251 7.02 60.41 - -
VC3 23.2 23.4 23.1 23.4 23.1 +200 +0.86% 224,110 5,219,202 664,079 31.03 61.20 - -
DNP 15 15.2 15 15.2 15 +200 +1.33% 7,450 111,815 1,519,996 71.03 64.33 - -
BSC 15.2 15.2 15.2 0 0 0 0.00% - - 47,891 2.24 68.89 - -
TTZ 8 8 8 0 0 0 0.00% - - 60,564 2.83 68.90 - -
LUT 2.8 2.8 2.6 2.8 2.6 0 0.00% 1,200 3,140 41,888 1.96 69.37 1,000 -
SVN 2 1.9 2 2.2 1.9 -100 -5.00% 43,400 89,960 39,900 1.86 70.10 - -
GKM 14.9 14.8 14.9 15.1 14.8 -100 -0.67% 302,300 4,517,650 209,790 9.80 72.21 - -
SSM 5.7 5.7 5.7 0 0 0 0.00% - - 28,201 1.32 76.38 - -
IVS 9.2 9 9 9 8.5 -200 -2.17% 20,300 172,950 306,000 14.30 77.24 18,400 -
L18 7.8 7.8 7.8 0 0 0 0.00% - - 89,606 4.19 79.34 - -
PTI 15.5 15.4 14.9 15.4 14.9 -100 -0.65% 9,982 149,416 1,238,094 57.85 79.90 - -
MKV 12 12 12 0 0 0 0.00% - - 60,000 2.80 88.87 - -
DIH 23 22.8 23.5 23.5 22.8 -200 -0.87% 28,700 661,110 134,754 6.30 110.03 - -
ATS 21.6 21.6 21.6 0 0 0 0.00% - - 75,600 3.53 110.33 - -
SDU 8.1 8.1 8.1 0 0 0 0.00% - - 162,000 7.57 119.62 - -
MCO 2.3 2.1 2.1 2.1 2.1 -200 -8.70% 1,800 3,780 8,618 0.40 144.56 - -
V21 21.9 23.5 23.5 23.5 23.5 +1,600 +7.31% 10,100 212,350 281,995 13.18 153.48 - -
DL1 29.4 29.4 29.4 0 0 0 0.00% - - 2,974,614 139.00 156.69 - -
UNI 5.6 5.6 5.5 5.6 5.4 0 0.00% 2,812 15,411 85,770 4.01 174.07 - -
LM7 10.8 10.8 10.8 0 0 0 0.00% - - 54,000 2.52 267.43 - -
CAG 95.4 95.4 95.4 0 0 0 0.00% - - 1,316,520 61.52 288.12 - -
VC9 12.3 13 13 13 13 +700 +5.69% 100 1,300 152,038 7.10 469.71 - -
合計 177,589,987 8,298.60 600,820 1,103,350

※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)。