会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ハノイ証取株価

2020/02/19 15:00VNT(ベトナムタイム)
HNX インデックス
（10分ディレイ表示） 		109.30
-0.78/-0.70%
売買高 30,425,471 株
（前日比 +6.68%）
売買高（相対取引を含む） 30,732,367 株
（前日比 -30.46%）
値上がり銘柄数 71
値下がり銘柄数 62
変わらず銘柄数 234
総銘柄数 367
売買代金 351,178 百万VND
（前日比 -12.86%）
売買代金（相対取引を含む） 366,588 百万VND
（前日比 -57.81%）
HNX30 190.02 -1.48 -0.77%
LARGE 168.56 -1.74 -1.02%
MID/SMALL 150.94 +1.21 +0.81%
VNX Allshare 1,286.12 +2.23 +0.16%
前日終値 110.07 (02/18) 
始値 110.07
高値 110.19
安値 108.70
年初来高値 110.07 (02/18) 
年初来安値 100.33 (01/08) 
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
+0.33 +0.74 -0.16 +0.69 +0.80 -0.19
+2.09 +0.09 -0.22 +0.40 +0.59 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 ハノイ証取株価（2020/02/19 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
APS 2 2.2 2.2 2.2 2.2 +200 +10.00% 15,300 33,660 85,800 4.11 - - -
BII 0.7 0.7 0.8 0.8 0.7 +100 +14.29% 41,700 33,080 46,144 2.21 - - -
C92 9.2 9.2 9.2 0 0 0 0.00% - - 48,879 2.34 - - -
CET 3 2.7 2.7 2.7 2.7 -300 -10.00% 300 810 16,335 0.78 - - -
CJC 17.1 17.1 17.1 0 0 0 0.00% - - 68,400 3.27 - - -
CT6 3.4 3.4 3.4 0 0 0 0.00% - - 20,760 0.99 - - -
DNY 0.9 0.9 0.9 0 0 0 0.00% - - 24,300 1.16 - - -
DPS 0.3 0.3 0.3 0 0 0 0.00% - - 9,326 0.45 - - -
DST 0.9 0.9 0.8 0.9 0.8 -100 -11.11% 208,700 172,620 25,775 1.23 - - -
EBA 15.9 15.9 15.9 0 0 0 0.00% - - - - - - -
FDT 38.8 38.8 38.8 0 0 0 0.00% - - 118,515 5.67 - - -
HPM 12.8 12.8 12.8 0 0 0 0.00% - - 48,640 2.33 - - -
HVA 0.8 0.8 0.8 0 0 0 0.00% - - 4,520 0.22 - - -
IVS 8.3 8.3 8.3 0 0 0 0.00% - - 575,605 27.54 - - -
KKC 6.6 6.6 6.6 6.6 6.6 0 0.00% 5,000 33,000 30,969 1.48 - - -
KSK 0.2 0.2 0.2 0 0 0 0.00% - - 4,778 0.23 - - -
KSQ 1.3 1.4 1.4 1.4 1.4 +100 +7.69% 100 140 42,000 2.01 - - -
KTT 4.1 4.1 4.1 0 0 0 0.00% - - 12,116 0.58 - - -
LO5 2 2 2 0 0 0 0.00% - - 10,300 0.49 - - -
MEC 1.1 1.1 1 1.1 1 0 0.00% 13,900 13,910 9,189 0.44 - - -
MHL 5.1 5.1 5.1 0 0 0 0.00% - - 26,972 1.29 - - -
MIM 12.3 12.3 12.3 0 0 0 0.00% - - 41,941 2.01 - - -
MSC 15 15 15 0 0 0 0.00% 50 675 337,500 16.15 - - -
NGC 4.5 4.5 4.5 0 0 0 0.00% - - 10,349 0.50 - - -
NHP 0.5 0.5 0.6 0.6 0.4 0 0.00% 58,700 28,340 13,788 0.66 - - -
PCG 12.3 12.3 12.3 0 0 0 0.00% - - 232,101 11.11 - - -
PGT 5.8 6.2 6.2 6.2 6.2 +400 +6.90% 100 620 54,917 2.63 - - -
PIA 30 31.5 31.5 31.5 31.5 +1,500 +5.00% 200 6,300 122,850 5.88 - - -
PPE 8.2 8.2 8.2 0 0 0 0.00% - - 16,400 0.78 - - -
PVG 8.1 8.1 8.1 8.1 8.1 0 0.00% 101 818 295,650 14.15 - - -
PVL 1.3 1.3 1.3 1.4 1.3 0 0.00% 11,600 15,100 65,000 3.11 - - -
PVX 0.9 1 0.9 1 0.9 +100 +11.11% 312,713 300,663 399,997 19.14 - - -
SDA 3.5 3.6 3.6 3.6 3.6 +100 +2.86% 100 360 94,342 4.51 - - -
SMT 24 21.6 21.6 21.6 21.6 -2,400 -10.00% 1,000 21,600 118,097 5.65 - - -
TC6 4.6 4.6 4.6 4.6 4.6 0 0.00% 2,800 12,880 149,482 7.15 - - -
TJC 5.8 5.8 5.8 0 0 0 0.00% - - 49,880 2.39 - - -
TTZ 2.5 2.5 2.4 2.6 2.4 0 0.00% 174,800 437,060 18,926 0.91 - - -
VAT 1.6 1.6 1.6 0 0 0 0.00% - - 7,272 0.35 - - -
VCR 11.7 12.8 12 12.8 11.9 +1,100 +9.40% 351,241 4,404,477 460,800 22.05 - - -
VE8 9 9 9 0 0 0 0.00% - - 16,200 0.78 - - -
VE9 1.4 1.5 1.5 1.5 1.5 +100 +7.14% 700 1,050 18,785 0.90 - - -
VIG 0.9 0.9 0.9 0.9 0.8 0 0.00% 63,500 52,390 30,720 1.47 - - -
VMI 0.6 0.6 0.6 0 0 0 0.00% - - 6,570 0.31 - - -
VTL 15 15 15 0 0 0 0.00% - - 75,900 3.63 - - -
VTS 32 32 32 0 0 0 0.00% - - 64,000 3.06 - - -
VXB 8.1 8.1 8.1 0 0 0 0.00% - - 32,797 1.57 - - -
WSS 1.9 1.9 1.9 0 0 0 0.00% 10 18 95,570 4.57 - - -
QNC 2.2 2.4 2.4 2.4 2.4 +200 +9.09% 200 480 89,071 4.26 1.53 - -
DC2 5 5 5 0 0 0 0.00% 60 273 12,600 0.60 1.75 - -
SRA 7.7 7.6 7.6 7.8 7.5 -100 -1.30% 79,300 603,180 136,800 6.55 1.88 - -
CVN 10.7 10.5 9.8 10.5 9.7 -200 -1.87% 19,800 197,990 86,625 4.14 1.93 - -
NRC 7.9 7.9 8 8.3 7.9 0 0.00% 17,870 143,494 189,600 9.07 2 - -
TMB 11.3 11.3 11.3 0 0 0 0.00% 40 420 169,500 8.11 2.01 - -
TTH 2.6 2.7 2.6 2.7 2.5 +100 +3.85% 66,350 172,740 100,912 4.83 2.17 - -
TDN 6.5 6.6 6.5 6.6 6.4 +100 +1.54% 3,500 22,570 194,298 9.30 2.34 - -
SCI 8.8 8.6 8.7 8.7 8.6 -200 -2.27% 19,910 163,460 104,060 4.98 2.45 - -
CTX 12.3 11.7 12.1 12.1 11.7 -600 -4.88% 1,100 12,910 923,215 44.17 2.46 - -
AMV 17.4 17.4 17.5 17.6 16.8 0 0.00% 298,533 5,136,556 660,540 31.60 2.50 - -
THT 7 7.2 6.9 7.2 6.9 +200 +2.86% 3,600 25,040 176,897 8.46 2.66 - -
DTD 9.9 10.8 9.8 10.8 9.7 +900 +9.09% 164,200 1,738,270 265,475 12.70 2.70 - -
NHA 12.5 12.2 12.5 12.5 11.8 -300 -2.40% 46,600 558,970 213,008 10.19 2.85 - -
TCS 8.3 8.5 8.5 8.5 8.5 +200 +2.41% 140 1,170 228,198 10.92 2.85 - -
ART 2.5 2.5 2.4 2.6 2.4 0 0.00% 1,340,700 3,320,630 242,306 11.59 2.96 - -
SHE 15.9 15.6 16 16 15.6 -300 -1.89% 4,200 67,130 78,000 3.73 3.09 - -
CLH 12.7 12.7 12.7 0 0 0 0.00% - - 127,000 6.08 3.32 - -
HLC 6.8 6.8 6.8 0 0 0 0.00% - - 172,823 8.27 3.42 - -
SHB 7.3 7 7.3 7.3 7 -300 -4.11% 6,871,758 48,813,702 8,421,839 402.96 3.49 - -
VSM 9 9 9 0 0 0 0.00% - - 27,450 1.31 3.58 - -
SSM 7.2 7.2 7.2 0 0 0 0.00% - - 35,622 1.70 3.62 - -
SD4 4 4 4 4 4 0 0.00% 900 3,600 41,200 1.97 3.80 - -
PCE 6 6 6 0 0 0 0.00% - - 60,000 2.87 3.85 - -
TDT 12.1 11.9 12.1 12.3 11.6 -200 -1.65% 68,100 806,520 95,379 4.56 3.85 - -
VGS 7.1 7 7 7.1 7 -100 -1.41% 38,000 266,060 294,781 14.10 3.96 - -
TTC 10.2 10.6 10.6 10.6 10.6 +400 +3.92% 504 5,341 62,970 3.01 4.02 - -
CEO 8.8 8.8 8.8 8.9 8.7 0 0.00% 121,443 1,067,094 2,264,592 108.35 4.04 - -
TNG 16.3 16 16.3 16.3 16 -300 -1.84% 777,820 12,473,438 1,043,384 49.92 4.04 - -
VIT 15 15 15 15 15 0 0.00% 4,000 60,000 292,495 13.99 4.05 - -
SED 15.8 15.8 15.8 0 0 0 0.00% - - 158,000 7.56 4.16 - -
VTC 9.7 10.6 10.3 10.6 10.3 +900 +9.28% 1,900 19,990 48,009 2.30 4.22 - -
DS3 3.2 3.2 3.2 3.2 3.2 0 0.00% 65,100 208,320 34,143 1.63 4.27 - -
NAG 4.2 4.3 4.3 4.4 4.3 +100 +2.38% 6,200 26,670 68,321 3.27 4.27 - -
LHC 61.7 61 60.6 61 60.3 -700 -1.13% 179,230 10,876,949 219,600 10.51 4.28 - -
TFC 6.3 6.3 6.3 0 0 0 0.00% - - 106,029 5.07 4.33 - -
SMN 9.5 9.5 9.5 0 0 0 0.00% 3 29 41,848 2.00 4.36 - -
BAX 45.5 46 45 47 45 +500 +1.10% 4,600 211,950 377,200 18.05 4.39 - -
D11 18.5 17 17 19.3 17 -1,500 -8.11% 5,500 98,870 111,383 5.33 4.39 - -
SIC 13.6 13.6 13.6 0 0 0 0.00% - - 326,390 15.62 4.39 - -
PDB 9.3 9.4 9.4 9.4 9.4 +100 +1.08% 100 940 83,754 4.01 4.45 - -
VBC 16.9 17.2 17 17.2 17 +300 +1.78% 1,400 23,860 128,999 6.17 4.46 - -
ADC 15.8 15.8 15.8 0 0 0 0.00% - - 48,348 2.31 4.49 - -
KHS 10.6 10.7 10.4 11.6 10.2 +100 +0.94% 53,100 613,370 129,373 6.19 4.58 - -
LIG 3.2 3.4 3.2 3.4 3.1 +200 +6.25% 147,110 465,991 145,296 6.95 4.59 - -
EID 13.9 13.8 13.8 13.8 13.8 -100 -0.72% 1,000 13,800 207,000 9.90 4.61 - -
KST 15.1 15.4 15.4 15.4 15.4 +300 +1.99% 100 1,540 46,139 2.21 4.63 - -
IDV 37.9 37.9 37.9 0 0 0 0.00% - - 633,084 30.29 4.66 - -
TIG 6.8 6.8 6.8 6.9 6.6 0 0.00% 856,970 5,786,769 562,022 26.89 4.68 - -
HLD 17.9 18 17.9 18.1 17.9 +100 +0.56% 7,100 127,760 360,000 17.22 4.71 - -
QTC 15.5 15.5 15.5 0 0 0 0.00% - - 41,850 2.00 4.82 - -
TTT 46.4 46.4 46.4 0 0 0 0.00% - - 212,058 10.15 4.82 - -
DPC 12.4 12.4 12.4 0 0 0 0.00% - - 27,742 1.33 4.85 - -
HAT 25.8 25.8 25.8 0 0 0 0.00% - - 80,573 3.86 4.89 - -
PTS 5.1 5.1 5.1 5.1 5.1 0 0.00% 100 510 28,397 1.36 4.90 - -
TA9 9 8.9 8.6 8.9 8.6 -100 -1.11% 200 1,750 110,536 5.29 4.90 - -
GMX 23 23 23 0 0 0 0.00% - - 122,232 5.85 4.97 - -
CLM 18.7 18.7 18.7 0 0 0 0.00% - - 205,700 9.84 5.03 - -
CAP 29.5 30.2 29.5 30.2 29.5 +700 +2.37% 1,600 48,010 158,128 7.57 5.17 - -
VIX 5.6 5.6 5.5 5.6 5.5 0 0.00% 23,210 128,075 650,208 31.11 5.25 - -
DGC 25 24.8 24.8 24.8 24.7 -200 -0.80% 40,660 1,006,447 3,208,196 153.50 5.32 - -
BVS 10 9.9 10 10 9.8 -100 -1.00% 34,700 342,870 714,965 34.21 5.33 - -
TVD 7 7 7 0 0 0 0.00% - - 314,740 15.06 5.35 - -
HAD 13.4 13.5 13.5 13.5 13.4 +100 +0.75% 2,700 36,400 54,000 2.58 5.42 - -
HDA 8.3 8.3 8.4 8.5 8.3 0 0.00% 53,559 446,860 95,450 4.57 5.48 - -
PMS 13.4 13.4 13.4 13.4 13.4 0 0.00% 300 4,020 96,504 4.62 5.52 - -
BCC 6.6 6.6 6.5 6.7 6.5 0 0.00% 57,590 384,785 726,066 34.74 5.57 - -
DZM 2.5 2.6 2.3 2.6 2.3 +100 +4.00% 1,100 2,560 14,030 0.67 5.63 - -
SHS 7.1 7.1 7.1 7.1 7 0 0.00% 402,979 2,846,741 1,471,604 70.41 5.64 - -
WCS 155 155 155 155 155 0 0.00% 1,004 155,628 387,500 18.54 5.65 - -
DAE 17.6 17.6 17.6 0 0 0 0.00% - - 26,377 1.26 5.70 - -
VC6 7.7 8 8 8 8 +300 +3.90% 145 1,147 64,000 3.06 5.71 - -
BKC 5.8 5.8 5.8 5.8 5.8 0 0.00% 200 1,160 68,079 3.26 5.73 - -
VSA 15 15 15 0 0 0 0.00% - - 211,447 10.12 5.75 - -
AMC 18.5 18.5 18.5 0 0 0 0.00% - - 52,725 2.52 5.80 - -
HCC 11.4 11.3 11.4 11.4 11.3 -100 -0.88% 2,400 27,220 73,660 3.52 5.84 - -
QST 14.1 14.1 14.1 0 0 0 0.00% - - 22,842 1.09 5.86 - -
VHL 30 30 30 0 0 0 0.00% - - 750,000 35.89 5.88 - -
STC 16.4 16.7 18 18 16.1 +300 +1.83% 6,500 116,520 94,614 4.53 6.01 - -
VHE 6.3 5.7 5.7 5.7 5.7 -600 -9.52% 8,600 49,020 50,160 2.40 6.06 - -
ONE 3.5 3.5 3.5 3.5 3.5 0 0.00% 2,020 7,066 27,789 1.33 6.07 - -
HEV 12 12 12 0 0 0 0.00% - - 12,000 0.57 6.08 - -
SJE 19.9 18.8 19 19 18.8 -1,100 -5.53% 12,800 242,200 344,228 16.47 6.08 - -
VTJ 7.2 6.5 6.5 6.5 6.5 -700 -9.72% 100 650 74,100 3.55 6.12 - -
SPP 1.5 1.6 1.6 1.6 1.6 +100 +6.67% 60,180 96,288 40,192 1.92 6.18 - -
INN 29.8 29.7 28.6 29.8 28.6 -100 -0.34% 300 8,810 534,600 25.58 6.25 - -
PLC 11.6 11.9 11.6 11.9 11.6 +300 +2.59% 26,300 308,868 961,491 46.00 6.26 - -
PPS 6.1 6.1 6.1 0 0 0 0.00% - - 91,500 4.38 6.28 - -
ACB 26.6 26.3 26.5 26.7 25.9 -300 -1.13% 5,091,969 133,990,852 43,566,352 2,084.51 6.29 - -
MBS 11.8 11.7 11.7 11.7 11.6 -100 -0.85% 13,831 161,201 1,428,761 68.36 6.30 - -
PBP 7.3 6.6 6.6 6.6 6.6 -700 -9.59% 100 660 31,677 1.52 6.39 - -
THB 8.6 8.6 8.6 8.6 8.6 0 0.00% 2,000 17,200 98,251 4.70 6.41 - -
CTT 8 7.5 8 8 7.5 -500 -6.25% 30,150 233,160 35,230 1.69 6.47 - -
MAC 5.2 5.5 5.5 5.5 5.5 +300 +5.77% 100 550 83,269 3.98 6.56 - -
DBT 11 11 11 0 0 0 0.00% - - 148,817 7.12 6.57 - -
PMC 53 54.2 54.4 54.4 54.2 +1,200 +2.26% 200 10,860 505,825 24.20 6.65 - -
SDN 28 28 28 0 0 0 0.00% - - 42,510 2.03 6.66 - -
HNM 4.5 4.5 4.5 0 0 0 0.00% - - 90,000 4.31 6.69 - -
PSC 14.5 14.5 14.5 0 0 0 0.00% 49 666 104,400 5.00 6.72 - -
PMB 6.9 6.9 6.9 0 0 0 0.00% - - 82,800 3.96 6.80 - -
DAD 20 20 20 0 0 0 0.00% - - 93,184 4.46 6.82 - -
DNM 13.6 13.6 13 13.7 13 0 0.00% 5,210 69,277 59,535 2.85 6.86 - -
AAV 7 7 6.9 7.1 6.9 0 0.00% 133,200 922,690 223,125 10.68 6.89 - -
NTP 31 31 31 31.5 30.5 0 0.00% 24,672 768,147 3,043,079 145.60 6.89 - -
PSD 12.2 12.2 12.2 0 0 0 0.00% - - 373,563 17.87 6.91 - -
CIA 12.1 12 12.2 12.2 12 -100 -0.83% 12,425 149,666 236,519 11.32 6.96 - -
TMX 11.7 11.7 11.7 0 0 0 0.00% - - 70,200 3.36 6.96 - -
DID 4.5 4.5 4.5 0 0 0 0.00% - - 62,550 2.99 7.03 - -
S55 24.3 23.3 23.3 23.3 23.3 -1,000 -4.12% 200 4,660 233,000 11.15 7.11 - -
VC1 10 9.2 9.2 9.2 9.2 -800 -8.00% 300 2,760 110,400 5.28 7.11 - -
HTC 25.2 25.2 25.2 0 0 0 0.00% - - 277,200 13.26 7.12 - -
CTP 3.7 3.6 3.6 3.6 3.6 -100 -2.70% 700 2,520 43,560 2.08 7.18 - -
STP 6.1 6.7 6.7 6.7 6.7 +600 +9.84% 1,300 8,710 53,748 2.57 7.25 - -
MDC 7.1 7.1 7.1 0 0 0 0.00% - - 152,070 7.28 7.28 - -
LCD 6.8 6.8 6.8 0 0 0 0.00% - - 10,200 0.49 7.34 - -
PGN 11.5 11.9 11.6 11.9 10.6 +400 +3.48% 1,800 20,060 39,270 1.88 7.35 - -
ECI 18 18 18 0 0 0 0.00% - - 31,680 1.52 7.45 - -
DP3 74.7 74.9 74 74.9 74 +200 +0.27% 3,600 266,490 644,140 30.82 7.46 - -
L18 7.4 7.4 7.4 0 0 0 0.00% - - 170,111 8.14 7.46 - -
DXP 12 11.9 11.9 11.9 11.9 -100 -0.83% 2,100 24,990 309,246 14.80 7.56 - -
ALT 11 11 11 0 0 0 0.00% - - 63,104 3.02 7.59 - -
EBS 7.8 7.8 7.8 0 0 0 0.00% - - 77,732 3.72 7.62 - -
PJC 30 30 30 0 0 0 0.00% - - 175,847 8.41 7.62 - -
HVT 39 39 39 39 39 0 0.00% 2,000 78,000 428,534 20.50 7.67 - -
THS 9 9 9 0 0 0 0.00% - - 24,300 1.16 7.77 - -
CPC 20.7 20.4 20.4 20.4 20.4 -300 -1.45% 500 10,200 83,262 3.98 7.80 - -
SD5 5.6 5.6 5.6 0 0 0 0.00% - - 145,599 6.97 7.80 - -
VMS 5.4 5.4 5.4 0 0 0 0.00% - - 48,600 2.33 7.83 - -
PHP 9.3 9.1 9.1 9.1 9.1 -200 -2.15% 4,600 41,860 2,975,336 142.36 7.84 - -
DHP 10 10 10 10 10 0 0.00% 1,600 16,000 94,922 4.54 7.85 - -
SDG 40 40 40 0 0 0 0.00% - - 272,000 13.01 7.88 - -
DC4 12.5 12.2 12 12.2 12 -300 -2.40% 1,100 13,220 353,800 16.93 7.89 - -
NHC 32 32 32 0 0 0 0.00% - - 97,329 4.66 7.98 - -
NBC 6.5 6.5 6.5 6.5 6.4 0 0.00% 2,451 15,756 240,494 11.51 8 - -
VCC 9.7 9.7 9.7 9.7 9.7 0 0.00% 1,000 9,700 116,400 5.57 8.05 - -
VKC 2.9 2.8 2.8 2.8 2.8 -100 -3.45% 500 1,400 53,981 2.58 8.12 - -
INC 8 8 8 8 8 0 0.00% 200 1,600 16,000 0.77 8.20 - -
BLF 3.5 3.5 3.5 0 0 0 0.00% - - 40,250 1.93 8.23 - -
DNC 41.5 41.5 41.5 0 0 0 0.00% - - 170,578 8.16 8.24 - -
NDX 11.8 11.7 11.7 11.7 11.7 -100 -0.85% 10,000 117,000 66,544 3.18 8.28 - -
PHN 24.5 24.5 24.5 0 0 0 0.00% - - 177,721 8.50 8.42 - -
BTS 4.1 4.3 4.3 4.3 4.3 +200 +4.88% 2,000 8,600 515,836 24.68 8.43 - -
KDM 2.3 2.3 2.3 2.3 2.3 0 0.00% 200 460 16,330 0.78 8.45 - -
VNR 18.8 18.8 18.8 0 0 0 0.00% - - 2,464,228 117.91 8.55 - -
HBS 2 2 2 2 2 0 0.00% 100 200 66,000 3.16 8.56 - -
SLS 54.5 59.9 56 59.9 55 +5,400 +9.91% 16,630 979,387 586,538 28.06 8.56 - -
PV2 2.9 2.9 2.9 0 0 0 0.00% - - 106,920 5.12 8.61 - -
VCS 77 76 77.2 77.6 75.6 -1,000 -1.30% 171,569 13,098,823 12,160,000 581.82 8.61 - -
BPC 12 12 12 12 12 0 0.00% 200 2,400 45,600 2.18 8.70 - -
PRC 10.5 10.5 10.5 0 0 0 0.00% - - 12,600 0.60 8.78 - -
SAF 46.6 51 51 51 51 +4,400 +9.44% 3,300 168,300 403,826 19.32 8.79 - -
BXH 10.3 10.3 10.3 0 0 0 0.00% - - 31,024 1.48 8.91 - -
QHD 20 20 20 20 20 0 0.00% 8,500 170,000 110,494 5.29 8.97 - -
SEB 31 31 31 31 31 0 0.00% 100 3,100 991,999 47.46 8.97 - -
KVC 1 1.1 1 1.1 1 +100 +10.00% 395,600 433,670 54,450 2.61 8.99 - -
NTH 31.5 31 31 31 30 -500 -1.59% 21,000 648,000 334,864 16.02 8.99 - -
AME 6.8 6.8 6.8 0 0 0 0.00% - - 171,360 8.20 9 - -
PVB 16 15.9 16.5 16.5 15.9 -100 -0.63% 35,510 568,940 343,440 16.43 9.09 - -
CAN 26.5 23.9 23.9 23.9 23.9 -2,600 -9.81% 400 9,560 119,500 5.72 9.17 - -
TKU 12.5 12.5 12.5 0 0 0 0.00% - - 403,600 19.31 9.17 - -
PSE 6.8 6.8 6.8 0 0 0 0.00% - - 85,000 4.07 9.23 - -
CKV 12.7 13.9 13.9 13.9 13.9 +1,200 +9.45% 1,000 13,900 55,767 2.67 9.56 - -
NFC 5.7 5.7 5.7 0 0 0 0.00% - - 89,668 4.29 9.65 - -
ICG 8.1 8.1 8.1 0 0 0 0.00% 48 350 142,333 6.81 9.71 - -
TSB 7 7 7 0 0 0 0.00% - - 47,218 2.26 9.79 - -
PPY 22 22 22 0 0 0 0.00% - - 181,280 8.67 9.86 - -
PEN 6.2 6.2 6.2 0 0 0 0.00% - - 31,000 1.48 9.88 - -
X20 9.4 9.4 9.4 0 0 0 0.00% - - 162,150 7.76 9.88 - -
MCF 9.4 9.4 9.8 9.8 8.8 0 0.00% 650 5,875 101,312 4.85 9.91 - -
V12 10.5 10.5 10.5 0 0 0 0.00% - - 61,089 2.92 9.93 - -
SZB 32 31 31 31 31 -1,000 -3.13% 500 15,500 930,000 44.50 9.94 - -
ARM 29.6 29.6 29.6 0 0 0 0.00% - - 76,745 3.67 10.04 - -
SGD 11 11 11 0 0 0 0.00% - - 44,473 2.13 10.09 - -
TMC 15 15 15 0 0 0 0.00% - - 186,000 8.90 10.12 - -
VNC 34 34 34 0 0 0 0.00% - - 356,985 17.08 10.15 - -
HMH 9.3 9.4 9.3 9.4 9.3 +100 +1.08% 4,549 42,411 120,768 5.78 10.16 - -
VE3 7.7 7.7 7.7 0 0 0 0.00% 18 126 10,162 0.49 10.19 - -
PVI 31.7 31.9 31.5 31.9 31.5 +200 +0.63% 17,719 561,412 7,372,376 352.75 10.20 - -
VC2 16.5 18.1 18.1 18.1 18.1 +1,600 +9.70% 100 1,810 271,500 12.99 10.26 - -
PTI 15 15 15 0 0 0 0.00% - - 1,205,936 57.70 10.28 - -
MCC 11.7 11.7 11.7 0 0 0 0.00% - - 58,338 2.79 10.29 - -
BDB 9.9 9.9 9.9 0 0 0 0.00% - - 11,152 0.53 10.33 - -
NDN 15.6 15.5 15.6 15.7 15.4 -100 -0.64% 131,510 2,042,685 742,952 35.55 10.36 - -
HUT 2.1 2.2 2.1 2.2 2.1 +100 +4.76% 767,202 1,614,501 590,990 28.28 10.53 - -
PVS 16.2 16.4 16.2 16.5 16.2 +200 +1.23% 1,181,281 19,284,723 7,838,647 375.05 10.60 - -
CDN 19.9 19.3 18.5 19.5 18.3 -600 -3.02% 3,418 63,104 1,910,700 91.42 10.64 - -
PCT 8.7 9.4 9.4 9.4 9.4 +700 +8.05% 100 940 216,200 10.34 10.68 - -
SD9 5.8 5.8 5.8 5.8 5.8 0 0.00% 19,200 111,360 198,557 9.50 10.78 - -
VC3 16.4 16.3 16.3 16.4 16.1 -100 -0.61% 114,100 1,850,820 531,970 25.45 10.83 - -
KMT 8.1 8.1 8.1 0 0 0 0.00% - - 79,757 3.82 10.94 - -
HBE 9.5 9.5 9.5 0 0 0 0.00% - - 21,195 1.01 11.05 - -
RCL 14.6 14.6 14.6 0 0 0 0.00% - - 183,944 8.80 11.11 - -
HHP 12.5 12.5 12.5 12.7 12.1 0 0.00% 160,230 1,976,553 225,000 10.77 11.14 - -
DHT 47.5 47.5 47.7 47.7 47.3 0 0.00% 39,111 1,857,643 1,003,478 48.01 11.22 - -
HOM 3.3 3.3 3.2 3.3 3.2 0 0.00% 10,400 33,320 228,454 10.93 11.27 - -
HJS 26.6 26.6 26.6 0 0 0 0.00% - - 558,597 26.73 11.37 - -
L14 55 56.7 55 57 55 +1,700 +3.09% 56,000 3,139,104 1,047,914 50.14 11.46 - -
TPH 9.6 9.6 9.6 0 0 0 0.00% - - 18,212 0.87 11.56 - -
CTB 30 31.4 27.6 31.4 27.6 +1,400 +4.67% 327 9,801 429,552 20.55 11.64 - -
VIF 18 18.8 18.9 18.9 17.5 +800 +4.44% 1,400 24,910 6,580,000 314.83 11.69 - -
MAS 43.9 39.7 39.7 39.7 39.7 -4,200 -9.57% 110 4,409 169,427 8.11 12.11 - -
TV4 13 13.1 13 13.2 13 +100 +0.77% 11,000 144,080 206,590 9.88 12.14 - -
VE4 6.2 6.2 6.2 0 0 0 0.00% - - 6,374 0.30 12.14 - -
PPP 17.8 16.2 17.9 17.9 16.2 -1,600 -8.99% 600 10,080 142,560 6.82 12.36 - -
MPT 1.7 1.7 1.6 1.7 1.6 0 0.00% 84,802 136,453 29,082 1.39 12.51 - -
NET 45.3 45.3 45.3 0 0 0 0.00% - - 1,014,646 48.55 12.51 - -
MST 6.3 6.5 6.2 6.6 6.2 +200 +3.17% 302,600 1,927,520 230,880 11.05 12.53 - -
PMP 11.7 11.7 11.7 0 0 0 0.00% - - 49,140 2.35 12.56 - -
VLA 13.3 13.3 13.3 0 0 0 0.00% - - 14,364 0.69 12.61 - -
BBS 11.6 11.6 11.6 0 0 0 0.00% - - 69,600 3.33 13.12 - -
VNF 29.4 29.4 29.4 0 0 0 0.00% - - 246,276 11.78 13.29 - -
L61 7.5 7.5 7.5 0 0 0 0.00% - - 56,822 2.72 13.31 - -
S99 7.9 7.3 7.2 7.3 7.2 -600 -7.59% 1,000 7,230 312,654 14.96 13.32 - -
TV3 27.9 30.3 27.4 30.3 27.4 +2,400 +8.60% 407 11,666 250,765 12.00 13.57 - -
SHN 9 8.9 8.9 8.9 8.9 -100 -1.11% 208 1,848 1,153,504 55.19 13.82 - -
CMS 3 3 3 0 0 0 0.00% - - 51,600 2.47 13.91 - -
PGS 21 21 21 0 0 0 0.00% - - 1,049,975 50.24 14.16 - -
IDC 18.4 18.4 18.4 18.5 18.2 0 0.00% 16,200 298,030 5,520,000 264.11 14.34 - -
PTD 16.2 16.2 16.2 0 0 0 0.00% - - 51,840 2.48 14.37 - -
NBP 13.3 13.3 13.3 0 0 0 0.00% - - 171,111 8.19 14.43 - -
SFN 29.4 29.4 29.4 0 0 0 0.00% - - 84,206 4.03 14.45 - -
C69 7.3 7.7 7.3 8 7 +400 +5.48% 882,280 6,606,747 115,500 5.53 14.47 - -
BED 35.2 35.2 35.2 0 0 0 0.00% - - 105,600 5.05 14.50 - -
GLT 28.3 28.3 28.3 0 0 0 0.00% - - 230,116 11.01 14.57 - -
VMC 11.4 11.4 11.4 11.4 10.7 0 0.00% 11,910 130,024 228,000 10.91 14.69 - -
BTW 52 52 52 0 0 0 0.00% - - 486,720 23.29 14.74 - -
HKB 0.6 0.6 0.7 0.7 0.6 +100 +16.67% 558,930 378,591 36,120 1.73 14.75 - -
VC7 8 8 8 0 0 0 0.00% - - 183,032 8.76 14.77 - -
SJ1 22.2 22.2 22.2 0 0 0 0.00% - - 468,425 22.41 14.98 - -
VCM 42.2 38 38 38 38 -4,200 -9.95% 100 3,800 114,000 5.45 15.06 - -
VE1 8.6 8.6 8.6 0 0 0 0.00% - - 51,009 2.44 15.33 - -
KTS 10.1 11.1 9.1 11.1 9.1 +1,000 +9.90% 1,200 12,790 56,277 2.69 15.47 - -
SD6 2.6 2.6 2.5 2.6 2.5 0 0.00% 1,400 3,510 90,406 4.33 15.87 - -
GDW 28.6 28.6 28.6 0 0 0 0.00% - - 271,700 13.00 15.94 - -
VCG 24.8 24.8 24.8 24.8 24.7 0 0.00% 9,603 238,024 10,954,425 524.14 15.95 - -
POT 15.2 15.2 15.2 0 0 0 0.00% - - 295,336 14.13 16.26 - -
PIC 9.5 9.5 9.5 0 0 0 0.00% - - 316,729 15.15 16.41 - -
PSI 1.9 2 2 2 2 +100 +5.26% 100 200 119,683 5.73 16.42 - -
VTH 10.5 10.5 10.5 0 0 0 0.00% - - 52,500 2.51 16.76 - -
PVC 6.5 6.4 6.4 6.6 6.4 -100 -1.54% 42,604 277,666 304,000 14.55 17.12 - -
SDT 2.8 2.6 2.7 2.9 2.6 -200 -7.14% 133,500 349,280 111,104 5.32 17.36 - -
VTV 7.2 7.2 7.2 7.2 7.2 0 0.00% 200 1,440 224,639 10.75 17.39 - -
NSH 1.5 1.5 1.4 1.5 1.4 0 0.00% 26,000 38,270 31,040 1.49 18.19 - -
PSW 6.7 6.7 6.7 0 0 0 0.00% - - 113,900 5.45 19.02 - -
MEL 8.8 8.8 8.8 0 0 0 0.00% - - 132,000 6.32 19.27 - -
KLF 1.4 1.5 1.5 1.5 1.4 +100 +7.14% 1,576,035 2,354,438 248,029 11.87 19.54 - -
TAR 31.6 31.4 31.3 32.1 30.9 -200 -0.63% 189,100 5,946,150 1,099,000 52.58 20.04 - -
NST 27 27 27 0 0 0 0.00% - - 302,454 14.47 20.38 - -
LDP 25.4 25.4 25.4 0 0 0 0.00% - - 198,880 9.52 20.75 - -
TXM 2.8 2.8 2.8 0 0 0 0.00% - - 19,600 0.94 20.89 - -
SGC 96 96 96 0 0 0 0.00% - - 686,168 32.83 20.92 - -
VGP 18.7 18.7 18.7 0 0 0 0.00% - - 146,345 7.00 21.46 - -
SDC 16.5 16.5 16.5 0 0 0 0.00% - - 43,059 2.06 21.84 - -
HCT 22.9 22.9 22.9 0 0 0 0.00% - - 46,175 2.21 21.94 - -
DDG 26.4 26.5 26.4 26.5 26.1 +100 +0.38% 93,630 2,434,044 318,000 15.22 21.96 - -
VDL 24.2 24.2 24.2 0 0 0 0.00% - - 354,703 16.97 22.20 - -
LBE 32.4 32.4 32.4 0 0 0 0.00% - - 35,507 1.70 22.73 - -
KSD 7.4 7.4 7.4 0 0 0 0.00% - - 88,800 4.25 23.06 - -
SD2 6.4 6.4 6.4 6.4 6.4 0 0.00% 8,000 51,200 92,311 4.42 24.44 - -
NAP 12 12 12 0 0 0 0.00% - - 258,206 12.35 24.53 - -
NBW 31 31 31 0 0 0 0.00% - - 337,900 16.17 24.90 - -
TET 30.2 30.2 30.2 0 0 0 0.00% - - 172,229 8.24 25.37 - -
TST 7 7 7 7 7 0 0.00% 5,000 35,000 33,600 1.61 25.37 - -
CX8 8.6 8.6 8.6 0 0 0 0.00% - - 18,992 0.91 25.70 - -
API 16.8 16.8 16.8 0 0 0 0.00% - - 594,720 28.46 25.97 - -
SGH 38.5 38.5 38.5 0 0 0 0.00% - - 476,018 22.78 26.03 - -
PDC 5.1 5.1 5.1 0 0 0 0.00% - - 76,500 3.66 27.48 - -
TTL 12.9 12.9 12.9 0 0 0 0.00% - - 539,913 25.83 30.21 - -
BST 40.1 40.1 40.1 0 0 0 0.00% - - 44,110 2.11 32.37 - -
TPP 10 10 10 0 0 0 0.00% - - 200,000 9.57 35.06 - -
MBG 18.6 18.8 18.6 19.2 18.2 +200 +1.08% 688,600 12,937,750 786,592 37.64 36.74 - -
HTP 11.8 11.8 11.8 0 0 0 0.00% - - 19,418 0.93 38.21 - -
OCH 7.9 7.9 7.9 0 0 0 0.00% - - 1,580,000 75.60 38.89 - -
TKC 3.1 2.9 3.1 3.1 2.8 -200 -6.45% 30,024 86,172 31,123 1.49 39.98 - -
LCS 3.1 3.1 3.1 0 0 0 0.00% - - 23,560 1.13 40.59 - -
APP 5.6 5.6 5.6 0 0 0 0.00% 51 260 26,458 1.27 41 - -
L62 7 7 7 0 0 0 0.00% - - 58,088 2.78 44.38 - -
SJC 1.4 1.4 1.4 0 0 0 0.00% - - 9,709 0.46 45.12 - -
HHC 129 129 129 0 0 0 0.00% - - 2,118,825 101.38 51.88 - -
DIH 15.6 17 17 17 17 +1,400 +8.97% 100 1,700 100,474 4.81 52.72 - -
CTC 4 4 4 0 0 0 0.00% - - 35,200 1.68 53.37 - -
SCL 4.5 4.1 4.1 4.1 4.1 -400 -8.89% 1,000 4,100 56,949 2.72 54.89 - -
VIE 7.4 7.4 7.4 0 0 0 0.00% - - 11,553 0.55 56.23 - -
BSC 15.2 15.2 15.2 0 0 0 0.00% - - 47,891 2.29 56.40 - -
DNP 18.5 18.5 18.5 18.5 18.5 0 0.00% 17,000 314,500 1,849,995 88.52 57.74 - -
TVC 32.2 31.3 32.2 32.7 31.1 -900 -2.80% 185,015 5,920,567 1,252,520 59.93 58.56 - -
SDU 8 8 8 0 0 0 0.00% - - 160,000 7.66 59.70 - -
PVE 2.6 2.6 2.6 0 0 0 0.00% - - 65,000 3.11 60.98 - -
ITQ 2.3 2.5 2.4 2.5 2.3 +200 +8.70% 455,700 1,122,040 59,608 2.85 62.34 - -
S74 4 3.6 3.6 3.6 3.6 -400 -10.00% 100 360 23,328 1.12 64.55 - -
EVS 8.8 8.8 8.8 8.8 8.8 0 0.00% 100 880 - - 65.04 - -
VC9 11.3 11.3 11.3 0 0 0 0.00% - - 132,156 6.32 65.21 - -
IDJ 12.6 13.8 13.5 13.8 13.2 +1,200 +9.52% 393,106 5,403,053 449,880 21.53 65.32 - -
VE2 7 7 7 0 0 0 0.00% - - 14,687 0.70 65.47 - -
HGM 36 36 36 0 0 0 0.00% - - 429,146 20.53 68.52 - -
GKM 15.8 15.8 15.6 15.8 15.6 0 0.00% 119,900 1,888,000 223,965 10.72 70.86 - -
SPI 0.8 0.8 0.9 0.9 0.8 +100 +12.50% 48,400 43,550 15,134 0.72 77.16 - -
NVB 8.9 8.8 8.9 9 8.7 -100 -1.12% 2,117,800 18,700,180 3,579,872 171.29 78.50 - -
MCO 1.8 1.9 1.8 1.9 1.8 +100 +5.56% 3,300 5,970 7,797 0.37 80.05 - -
ACM 0.6 0.6 0.5 0.7 0.5 +100 +16.67% 626,700 372,740 35,700 1.71 82.22 - -
MKV 12 12 12 0 0 0 0.00% - - 60,000 2.87 83.49 - -
L35 8.6 8 8 8 8 -600 -6.98% 99,600 796,800 26,121 1.25 92.71 - -
VNT 42.7 42.7 42.7 0 0 0 0.00% - - 507,857 24.30 92.77 - -
LM7 3.9 3.6 3.6 3.6 3.6 -300 -7.69% 28,000 100,800 18,000 0.86 96.91 - -
LUT 1.8 1.9 1.9 1.9 1.9 +100 +5.56% 100 190 28,424 1.36 105.24 - -
L43 3 3 3 0 0 0 0.00% - - 10,500 0.50 111.38 - -
HKT 3.6 3.3 3.3 3.3 3.3 -300 -8.33% 100 330 20,246 0.97 132.10 - -
DL1 30.2 30.2 30.2 0 0 0 0.00% - - 3,055,556 146.20 143.68 - -
TBX 24.7 24.7 24.7 0 0 0 0.00% - - 37,304 1.78 160.92 - -
CSC 35 37.8 34 38.5 33.2 +2,800 +8.00% 165,020 5,788,928 774,900 37.08 214.14 - -
HHG 1.3 1.3 1.3 1.3 1.3 0 0.00% 200 260 45,365 2.17 218.63 - -
LAS 5.7 5.9 5.7 5.9 5.7 +200 +3.51% 3,800 22,050 665,853 31.86 266.74 - -
CAG 85.9 85.9 85.9 0 0 0 0.00% - - 1,185,420 56.72 287.11 - -
HLY 44.6 44.6 44.6 0 0 0 0.00% - - 44,596 2.13 328.41 - -
SVN 1.7 1.8 1.7 1.8 1.7 +100 +5.88% 400 700 37,800 1.81 477.26 - -
V21 36.5 36.5 36.5 0 0 0 0.00% - - 437,992 20.96 1101.05 - -
CMC 9.6 9.6 9.6 0 0 0 0.00% - - 43,786 2.10 1309.16 - -
ATS 32.8 32.8 32.8 0 0 0 0.00% - - 114,800 5.49 3390.05 - -
FID 1 1 1 0 0 0 0.00% - - 23,540 1.13 5333.67 - -
UNI 3.4 3.4 3.4 0 0 0 0.00% - - 52,075 2.49 53452.51 - -
合計 200,847,256 9,609.92 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