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

2024/05/08 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
HNX インデックス 234.52
+1.56/+0.67%
売買高 100,392,842 株
（前日比 +44.81%）
売買高（相対取引を含む） 108,577,542 株
（前日比 +51.52%）
値上がり銘柄数 110
値下がり銘柄数 78
変わらず銘柄数 134
総銘柄数 322
売買代金 2,263,404 百万VND
（前日比 +83.73%）
売買代金（相対取引を含む） 2,522,739 百万VND
（前日比 +91.30%）
HNX30 510.49 +4.95 +0.98%
LARGE 236.64 +1.61 +0.68%
MID/SMALL 808.21 +4.61 +0.57%
VNX Allshare 2,049.95 +2.38 +0.12%
前日終値 232.96 (05/07) 
始値 230.94
高値 234.84
安値 230.93
年初来高値 245.90 (04/02) 
年初来安値 220.80 (04/19) 
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
+0.95 +0.51 +0.92 +0.33 +1.64 -0.17
+0.93 +0.97 -0.80 -0.40 +0.21 - -
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（2024/05/08 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
SHS 18.8 19 18.8 19.3 18.5 +200 +1.06% 24,624,300 - 15,449,978 942.07 27.62 1,000 140,780
PVS 40.8 43 40.7 43.8 40 +2,200 +5.39% 15,648,400 - 20,552,550 1,253.20 27.23 383,700 372,250
CEO 18.5 18.5 18.5 18.5 18.1 0 0.00% 8,587,800 - 9,521,557 580.58 37.37 3,000 397,170
MBS 27.8 28.5 27.8 28.7 27.4 +700 +2.52% 5,742,900 - 12,472,727 760.53 22.73 574,200 21,500
PVC 14.4 15.1 14.5 15.4 14.2 +700 +4.86% 4,964,300 - 755,000 46.04 60.40 0 0
TNG 21.8 22.5 21.8 22.7 21.2 +700 +3.21% 4,053,700 - 2,554,268 155.75 11.74 23,200 246,000
HUT 17.1 17.1 17.3 17.3 16.8 0 0.00% 2,775,700 - 15,261,955 930.61 187.91 0 132,300
IDC 62 61.5 55.8 62.4 55.8 -500 -0.81% 2,368,200 - 20,294,996 1,237.50 14.56 1,323,500 115,500
VGS 28 29.7 28 30.2 27.4 +1,700 +6.07% 2,102,500 - 1,582,109 96.47 28.89 156,400 49,600
LAS 20.5 21.3 20.6 21.7 20 +800 +3.90% 1,827,900 - 2,403,841 146.58 17.97 157,100 74,200
PVB 25.5 28 25.6 28 25 +2,500 +9.80% 1,627,400 - 604,800 36.88 179.49 30,400 20,300
DDG 3.9 4.2 4 4.2 4 +300 +7.69% 1,565,200 - 251,328 15.32 - 0 100
AAV 5.7 6.2 5.7 6.2 5.6 +500 +8.77% 1,413,300 - 427,723 26.08 - 6,200 7,400
DVM 11.5 11.9 11.4 12 11.4 +400 +3.48% 1,260,400 - 424,235 25.87 9.83 0 0
MST 5.6 5.5 5.8 5.8 5.4 -100 -1.79% 1,177,600 - 418,024 25.49 5.76 0 201,800
VHE 3.5 3.3 3.5 3.5 3.3 -200 -5.71% 1,146,800 - 109,362 6.67 67.35 0 0
TIG 12.9 12.8 12.8 13.2 12.6 -100 -0.78% 1,111,100 - 2,252,883 137.37 10.25 0 24,100
BVS 37.4 38.1 37.5 38.4 36.7 +700 +1.87% 1,010,700 - 2,750,826 167.73 18.57 30,700 37,800
TDN 13.8 14.3 13.8 14.5 13.6 +500 +3.62% 984,400 - 420,979 25.67 4.10 0 0
DVG 2.7 2.6 2.6 2.6 2.5 -100 -3.70% 776,900 - 72,800 4.44 37.68 0 0
VC3 30.8 30.6 30.8 30.9 29.8 -200 -0.65% 679,000 - 3,419,311 208.49 24.25 0 0
TVC 9.1 9.3 9.2 9.5 9 +200 +2.20% 638,500 - 1,103,079 67.26 4.45 44,000 0
MBG 4.2 4.3 4.2 4.3 4.1 +100 +2.38% 585,900 - 516,940 31.52 - 0 0
NRC 4.5 4.6 4.5 4.7 4.4 +100 +2.22% 503,900 - 425,950 25.97 35.66 4,100 10,900
PLC 28.8 28.6 28.9 29.8 28.5 -200 -0.69% 456,300 - 2,310,810 140.90 24.38 20,000 120,200
AMV 3.3 3.3 3.3 3.4 3.2 0 0.00% 441,600 - 432,649 26.38 31.43 0 0
IDJ 4.8 4.8 4.8 4.9 4.7 0 0.00% 427,800 - 832,753 50.78 7.61 0 1,000
DTD 26.3 26.1 26.3 26.5 25.8 -200 -0.76% 422,500 - 1,287,889 78.53 5.24 6,400 6,100
VFS 19 19 19 19.1 18.7 0 0.00% 408,600 - 2,280,000 139.02 13.90 11,700 0
KSQ 3.5 3.2 3.5 3.5 3.2 -300 -8.57% 408,300 - 96,000 5.85 12.08 0 0
LIG 3.7 3.7 3.7 3.7 3.6 0 0.00% 380,700 - 348,616 21.26 119.35 0 0
IVS 11.6 11.9 11.6 12.1 11.4 +300 +2.59% 375,400 - 825,265 50.32 30.51 14,300 800
PV2 2.8 2.7 2.7 2.8 2.6 -100 -3.57% 364,700 - 99,546 6.07 11.64 0 0
APS 5.5 5.5 5.4 5.5 5.3 0 0.00% 353,400 - 456,500 27.84 - 4,000 2,000
TC6 10 10.3 9.9 10.6 9.9 +300 +3.00% 348,500 - 334,710 20.41 5.56 0 0
VC7 12.3 12.1 12.2 12.2 11.9 -200 -1.63% 347,500 - 581,348 35.45 15.03 6,200 7,400
CVN 2.8 2.9 2.8 2.9 2.8 +100 +3.57% 343,000 - 86,130 5.25 9.83 0 0
TTH 4.4 4.4 4.4 4.5 4.3 0 0.00% 339,700 - 164,449 10.03 8.51 0 5,000
GKM 35 35.2 34.9 36.9 34.7 +200 +0.57% 315,700 - 1,106,485 67.47 23.58 1,600 200
HTP 14.9 14.4 15.2 15.2 13.8 -500 -3.36% 311,400 - 1,321,992 80.61 - 0 0
FID 2.4 2.3 2.4 2.4 2.2 -100 -4.17% 275,400 - 56,847 3.47 766.67 0 0
ITQ 3.3 3.2 3.3 3.3 3.1 -100 -3.03% 266,100 - 101,899 6.21 53.33 0 0
VIG 7.3 7.2 7.3 7.4 7.1 -100 -1.37% 257,100 - 324,960 19.81 10.47 0 0
ONE 6.4 7 7 7 6.9 +600 +9.38% 245,900 - 55,256 3.37 30.70 0 0
S99 11.5 11.6 11.3 11.7 11.3 +100 +0.87% 241,500 - 1,090,369 66.49 11.80 0 0
C69 6.9 6.8 6.8 6.8 6.6 -100 -1.45% 240,700 - 420,240 25.62 43.87 1,900 16,000
PPT 11 11.5 11 11.6 11 +500 +4.55% 238,600 - 181,125 11.04 23.47 0 0
VTZ 8.5 8.4 8.5 8.7 8.4 -100 -1.18% 226,700 - 361,200 22.02 12.30 20,500 0
DXP 12.6 12.8 12.6 12.8 12.4 +200 +1.59% 209,600 - 766,850 46.76 10.88 0 0
SRA 3.1 3.2 3.1 3.2 3 +100 +3.23% 209,400 - 138,240 8.43 28.32 0 0
PCH 11 11.8 11 11.8 10.8 +800 +7.27% 201,000 - 259,600 15.83 21.93 0 0
IPA 14.4 14.1 14.3 14.4 14.1 -300 -2.08% 190,600 - 3,015,084 183.85 10.09 3,300 11,800
API 4.2 4.1 4.2 4.3 4.1 -100 -2.38% 186,700 - 344,744 21.02 - 0 3,000
NDN 10.1 10.2 10.2 10.2 10 +100 +0.99% 180,300 - 730,911 44.57 3.35 1,000 0
VTV 5.6 6.1 5.6 6.1 5.4 +500 +8.93% 166,400 - 190,319 11.60 35.88 0 0
DL1 4.2 4.1 4.2 4.2 4.1 -100 -2.38% 162,500 - 435,568 26.56 10.33 0 0
VC2 9.1 9 9.1 9.2 8.6 -100 -1.10% 162,500 - 604,795 36.88 14.40 200 12,700
L14 37.9 37.7 37.8 38.1 37.3 -200 -0.53% 157,100 - 1,163,396 70.94 48.03 1,800 10,300
EVS 7.2 7.2 7.1 7.3 7.1 0 0.00% 143,000 - 1,186,564 72.35 35.64 0 0
NBC 12.6 13 12.6 13 12.4 +400 +3.17% 139,700 - 480,989 29.33 4.62 1,300 3,200
DHT 28.2 29 28.1 29 28.1 +800 +2.84% 123,000 - 2,144,224 130.75 17.24 0 7,000
NAG 12 12 12 12 11.8 0 0.00% 121,900 - 379,758 23.16 15.85 8,600 10
HOM 3.8 4.1 3.8 4.1 3.8 +300 +7.89% 115,300 - 295,191 18.00 - 9,300 0
PSI 7.8 7.8 7.8 7.9 7.7 0 0.00% 110,600 - 466,762 28.46 19.07 400 1,900
BNA 10.1 10.2 10.1 10.2 10 +100 +0.99% 101,000 - 254,999 15.55 5.57 0 0
MCO 20.3 21.8 22.3 22.3 20.5 +1,500 +7.39% 96,300 - 89,466 5.46 283.12 0 0
CMS 15 15 15.2 15.4 14.5 0 0.00% 95,300 - 381,788 23.28 189.87 0 0
VCS 66.9 67 66.9 67 66.1 +100 +0.15% 93,200 - 10,720,000 653.66 13.29 5,600 7,700
BCC 8.2 8.3 8.2 8.3 8.1 +100 +1.22% 91,800 - 1,022,641 62.36 - 0 1,600
HMR 20.1 20 22 22 19.1 -100 -0.50% 91,200 - 112,249 6.84 17.09 0 0
SD9 9.3 9.3 9.1 9.4 9.1 0 0.00% 89,100 - 318,376 19.41 26.65 0 700
CAG 13.5 13.3 13.5 14.8 12.5 -200 -1.48% 81,300 - 183,540 11.19 74.30 0 0
TV3 12.6 12.7 12.6 12.7 12.3 +100 +0.79% 69,600 - 120,870 7.37 9.06 0 0
CTP 4.3 4.6 4.3 4.7 4.3 +300 +6.98% 66,600 - 55,660 3.39 511.11 8,000 15,000
NVB 9.2 9.1 9.1 9.1 9 -100 -1.09% 64,600 - 5,066,913 308.96 - 0 5,400
NSH 5.3 5.2 5.4 5.4 5.1 -100 -1.89% 60,600 - 107,606 6.56 118.18 1,300 0
SJE 21.2 21 21.3 21.3 20.9 -200 -0.94% 56,500 - 507,543 30.95 6.25 0 0
TXM 6.3 6.8 6.5 6.9 6.4 +500 +7.94% 56,300 - 47,600 2.90 - 4,600 0
LHC 50 50 50 50.5 49.5 0 0.00% 55,800 - 720,000 43.90 8.82 0 700
TA9 13.4 13.3 13.2 13.3 13.1 -100 -0.75% 54,600 - 165,183 10.07 8.65 0 0
NTP 42.3 42.2 41.7 42.3 41.7 -100 -0.24% 52,600 - 5,468,079 333.42 10.85 0 0
TKG 6 6 5.9 6 5.8 0 0.00% 51,400 - 37,892 2.31 20.41 0 0
PGN 6.5 6.8 6.3 6.8 6.3 +300 +4.62% 49,300 - 57,466 3.50 11.00 0 0
CSC 28.7 28.5 28.7 28.7 28.3 -200 -0.70% 48,900 - 888,479 54.18 17.48 0 0
DP3 59.9 60 60 60.1 59.9 +100 +0.17% 48,600 - 1,289,996 78.66 10.30 0 0
SCG 66.8 66.3 66.7 66.7 66.2 -500 -0.75% 46,200 - 5,635,500 343.63 277.41 0 0
TDT 7.1 7.1 7 7.1 7 0 0.00% 44,800 - 169,665 10.35 13.08 0 0
TVD 13.5 13.8 13.5 13.9 13.5 +300 +2.22% 44,400 - 620,488 37.83 4.49 2,500 0
L18 39.7 39.5 39.3 39.8 38.5 -200 -0.50% 34,300 - 1,505,603 91.81 35.78 0 0
TJC 16.1 16.3 17.7 17.7 15.6 +200 +1.24% 31,800 - 140,180 8.55 3.73 0 0
SZB 42.7 42.6 42.7 42.8 42.6 -100 -0.23% 31,400 - 1,278,000 77.93 11.91 0 0
THT 13.2 13.5 13.1 13.5 13.1 +300 +2.27% 30,900 - 331,682 20.22 4.65 0 300
HLD 26.3 26 26 26.2 26 -300 -1.14% 29,700 - 520,000 31.71 157.58 0 0
DC2 8.1 7.7 7.3 7.7 7.3 -400 -4.94% 26,800 - 58,184 3.55 57.04 0 0
KDM 18.2 18.9 17.2 18.9 17.2 +700 +3.85% 26,100 - 134,190 8.18 82.89 0 0
HBS 7.9 7.8 7.9 8 7.8 -100 -1.27% 23,900 - 257,400 15.70 14.50 0 0
CAP 62.5 62.3 62.5 62.5 62 -200 -0.32% 23,500 - 626,297 38.19 5.89 0 0
IDV 39.3 39.2 38.8 39.2 38.5 -100 -0.25% 23,300 - 1,222,314 74.53 6.92 0 200
SCI 12.9 13 12.8 13 12.8 +100 +0.78% 22,700 - 330,328 20.14 15.64 0 0
SVN 3.9 3.6 3.6 3.7 3.6 -300 -7.69% 22,600 - 75,600 4.61 105.88 0 0
PSD 13.1 13.1 13 13.2 13 0 0.00% 22,500 - 678,945 41.40 10.95 0 0
SDA 5.5 5.5 5.5 5.5 5.4 0 0.00% 20,800 - 144,133 8.79 - 0 0
SPI 2.4 2.5 2.4 2.5 2.4 +100 +4.17% 20,500 - 42,038 2.56 - 0 0
PVG 8.7 8.7 8.7 8.9 8.7 0 0.00% 19,500 - 317,550 19.36 290.00 0 0
TMB 72 73 72 73.3 71.2 +1,000 +1.39% 17,300 - 1,095,000 66.77 3.30 0 0
OCH 6.4 6.4 6.3 6.4 6.3 0 0.00% 17,100 - 1,280,000 78.05 10.47 0 1,400
DTG 38.4 39 37 40 37 +600 +1.56% 16,600 - 246,321 15.02 9.24 0 0
VNC 41.5 39.5 40.6 40.6 37.4 -2,000 -4.82% 16,400 - 414,733 25.29 11.35 0 0
L61 2.5 2.3 2.5 2.5 2.3 -200 -8.00% 14,600 - 17,425 1.06 - 0 0
L62 1.8 1.9 1.8 1.9 1.7 +100 +5.56% 14,000 - 15,767 0.96 - 0 0
CDN 27.3 28.4 27.3 28.4 27.2 +1,100 +4.03% 13,600 - 2,811,600 171.44 10.21 0 0
KSF 40.5 40.4 40.5 40.5 40.2 -100 -0.25% 13,300 - 12,120,000 739.02 87.26 0 0
SHE 8.9 9 8.8 9 8.7 +100 +1.12% 12,900 - 86,270 5.26 5.79 0 0
THD 35.6 35.9 35.7 36.2 35.7 +300 +0.84% 12,500 - 13,821,499 842.77 78.38 0 700
KSD 3.5 3.7 3.5 3.7 3.5 +200 +5.71% 12,200 - 44,400 2.71 284.62 0 0
WSS 5.5 5.6 5.4 5.6 5.4 +100 +1.82% 12,200 - 281,680 17.18 169.70 0 0
SLS 164.4 163.5 164.4 164.7 160.1 -900 -0.55% 11,900 - 1,600,983 97.62 3.06 0 0
KSV 28.5 29 28.5 29 28.2 +500 +1.75% 11,700 - 5,800,000 353.66 43.15 0 0
VIF 16.3 16.8 16.3 16.8 16.3 +500 +3.07% 11,400 - 5,880,000 358.54 22.25 0 0
MAC 14.5 14.5 14.3 14.5 14.3 0 0.00% 11,300 - 219,526 13.39 5.19 0 0
VMS 29.7 29 32 32 29 -700 -2.36% 11,200 - 261,000 15.91 17.99 100 0
VC9 4.2 4.3 4.3 4.4 4.3 +100 +2.38% 11,000 - 71,789 4.38 43.88 8,000 0
VGP 24.8 24.6 24.8 24.8 24.6 -200 -0.81% 10,900 - 192,518 11.74 9.35 0 0
PBP 11.6 11.8 11.8 11.9 11.7 +200 +1.72% 10,500 - 56,634 3.45 8.83 0 0
VNR 23.9 24.2 23.8 24.2 23.8 +300 +1.26% 10,400 - 4,012,617 244.67 9.82 0 0
PSW 7.7 7.7 7.7 7.8 7.7 0 0.00% 9,000 - 130,900 7.98 79.38 4,500 0
CLH 21.8 21.8 22 22 21.8 0 0.00% 8,300 - 261,600 15.95 5.55 0 0
DIH 19 19 19 19.1 18.2 0 0.00% 7,900 - 112,295 6.85 7.97 0 0
MCF 10.4 10.4 10.4 10.4 10.2 0 0.00% 7,600 - 112,090 6.83 12.46 0 0
SD6 3.7 3.8 3.6 3.8 3.6 +100 +2.70% 7,500 - 132,132 8.06 1,900.00 0 0
BCF 29.5 28.9 28.6 28.9 28.6 -600 -2.03% 7,300 - 932,984 56.89 14.51 0 0
VMC 7.6 7.6 7.9 7.9 7.6 0 0.00% 7,300 - 164,157 10.01 38.78 0 0
KST 12.9 12.9 12.9 12.9 12.9 0 0.00% 7,000 - 77,297 4.71 14.83 0 0
HDA 4.1 3.9 4 4 3.9 -200 -4.88% 6,800 - 107,640 6.56 - 0 0
HMH 14.9 15 13.8 15 13.6 +100 +0.67% 6,600 - 192,715 11.75 50.00 0 0
PGT 3.6 3.4 3.5 3.5 3.4 -200 -5.56% 6,500 - 31,422 1.92 2.82 0 0
LDP 23.4 23.1 22.7 23.3 22.1 -300 -1.28% 6,400 - 293,442 17.89 - 0 0
VSM 16.6 16.9 16.6 16.9 16.6 +300 +1.81% 6,400 - 56,699 3.46 4.80 100 0
D11 12 11.4 11.3 11.8 11.3 -600 -5.00% 6,300 - 83,655 5.10 20.73 0 0
MDC 11.3 11.5 11.3 11.5 11.3 +200 +1.77% 6,200 - 246,311 15.02 4.65 0 0
PVI 50 49.7 50 50 49.5 -300 -0.60% 6,000 - 11,641,821 709.87 12.31 0 200
HKT 4.1 4.2 4.1 4.5 4.1 +100 +2.44% 5,800 - 25,767 1.57 56.00 0 0
INN 52.8 52.8 52.8 53 52.8 0 0.00% 5,500 - 948,182 57.82 10.06 0 0
EID 24.5 24.5 24.5 24.8 24.5 0 0.00% 5,200 - 367,500 22.41 5.69 0 0
SEB 51 48.5 50 50 48.5 -2,500 -4.90% 5,000 - 1,551,998 94.63 10.60 0 0
TFC 11 11 11 11 11 0 0.00% 5,000 - 185,130 11.29 3.58 0 0
SED 20.2 20.2 20.5 20.5 20.2 0 0.00% 4,800 - 187,290 11.42 5.48 0 0
DST 3.7 3.7 3.7 3.7 3.6 0 0.00% 4,700 - 119,210 7.27 77.08 0 0
BAB 12.2 12.2 12.2 12.2 12.1 0 0.00% 4,500 - 10,167,805 619.99 11.83 0 0
CMC 8 7.8 8 8 7.8 -200 -2.50% 4,500 - 35,576 2.17 50.98 0 0
V21 6.7 6.9 6.8 6.9 6.7 +200 +2.99% 4,200 - 82,799 5.05 1,380.00 0 0
SD5 7.5 7.4 7.5 7.5 7.4 -100 -1.33% 4,100 - 192,399 11.73 9.14 0 0
UNI 8.4 8.4 8.4 8.5 8.2 0 0.00% 3,900 - 131,188 8.00 195.35 0 0
PTI 32 32 32.5 32.5 32 0 0.00% 3,800 - 2,572,663 156.87 10.18 0 0
TSB 50 50.5 49 50.5 48.9 +500 +1.00% 3,700 - 340,647 20.77 80.54 0 0
PPS 10.6 10.8 10.6 10.9 10.6 +200 +1.89% 3,600 - 162,000 9.88 11.45 0 2,000
NET 101.2 104.2 105.3 105.3 91.2 +3,000 +2.96% 3,300 - 2,333,911 142.31 13.08 100 100
VC1 7.8 8.3 8.2 8.3 8 +500 +6.41% 3,100 - 99,600 6.07 38.07 0 0
PRC 21.5 21.5 21.5 21.5 21.5 0 0.00% 3,000 - 25,800 1.57 223.96 0 1,300
HVT 59 64.5 61 64.5 60.5 +5,500 +9.32% 2,900 - 708,730 43.22 11.64 200 0
PMB 9.7 10 9.9 10 9.9 +300 +3.09% 2,900 - 120,000 7.32 23.70 0 100
BAX 40 40 39.8 40 39.8 0 0.00% 2,700 - 328,000 20.00 13.27 0 2,200
NST 9 9.1 9.1 9.1 9.1 +100 +1.11% 2,700 - 101,938 6.22 9.06 0 0
GMX 19.2 19.2 19.2 19.2 19.2 0 0.00% 2,500 - 173,461 10.58 9.41 0 0
SMT 5.6 5.6 5.5 5.6 5.4 0 0.00% 2,500 - 30,618 1.87 54.37 0 0
DPC 5.6 6.1 5.3 6.1 5.3 +500 +8.93% 2,400 - 13,647 0.83 - 0 2,000
NDX 6.2 6.2 6 6.2 6 0 0.00% 2,300 - 59,443 3.62 14.45 0 0
TKU 14.5 14.8 15.5 15.5 14.8 +300 +2.07% 2,300 - 693,845 42.31 - 2,000 200
BTS 5.4 5.4 5.3 5.4 5.3 0 0.00% 2,200 - 667,223 40.68 - 200 0
PIC 16.5 16.7 15.5 16.7 15.5 +200 +1.21% 2,200 - 556,776 33.95 16.06 0 0
AMC 18.9 18 18 18 18 -900 -4.76% 2,100 - 51,300 3.13 9.49 0 500
KHS 10.7 11 11.7 11.7 11 +300 +2.80% 2,100 - 133,001 8.11 - 0 0
PTS 7.8 7.9 7.9 7.9 7.9 +100 +1.28% 2,100 - 43,987 2.68 116.18 0 0
CLM 79 78.9 78 78.9 78 -100 -0.13% 1,900 - 867,900 52.92 4.84 0 0
DTC 4.2 4.2 4 4.2 3.9 0 0.00% 1,900 - 42,000 2.56 - 0 0
TOT 21 20.8 18.9 20.8 18.9 -200 -0.95% 1,900 - 125,725 7.67 6.38 0 100
VC6 17.9 17.8 16.2 17.8 16.2 -100 -0.56% 1,900 - 156,638 9.55 9.93 1,800 0
DNP 19.8 20 20 20 19.7 +200 +1.01% 1,800 - 2,378,022 145.00 58.82 0 0
PCT 9.7 9.7 9.6 9.8 9.6 0 0.00% 1,700 - 485,344 29.59 9.44 0 0
PJC 26.5 26 26 26 26 -500 -1.89% 1,700 - 190,498 11.62 6.00 0 0
STP 9.4 9.2 9.1 9.2 9.1 -200 -2.13% 1,700 - 73,803 4.50 7.31 0 0
KTT 3.6 3.8 3.8 3.8 3.6 +200 +5.56% 1,600 - 11,229 0.68 - 0 0
L43 1.9 1.8 2 2 1.8 -100 -5.26% 1,600 - 6,300 0.38 - 0 0
BST 16.6 16.7 16.7 16.7 15 +100 +0.60% 1,500 - 18,370 1.12 10.06 0 0
TV4 13 13.3 12.9 13.3 12.9 +300 +2.31% 1,500 - 263,094 16.04 8.03 0 0
X20 10.9 10 9.9 10 9.9 -900 -8.26% 1,500 - 172,500 10.52 8.93 0 0
PGS 31 32.8 32.2 33.8 31 +1,800 +5.81% 1,400 - 1,639,960 100.00 17.24 0 100
VBC 21.9 21.9 21.9 21.9 21 0 0.00% 1,400 - 164,249 10.02 7.37 0 0
DTK 11.5 11.4 11.5 11.5 10.7 -100 -0.87% 1,300 - 7,783,549 474.61 14.39 0 0
LCD 21.7 21.7 21.7 21.7 21.7 0 0.00% 1,300 - 32,549 1.98 285.53 0 0
AME 7.6 7.5 7 7.5 7 -100 -1.32% 1,100 - 489,000 29.82 23.08 0 100
CCR 11.2 11.9 11.2 11.9 11.2 +700 +6.25% 1,100 - 290,998 17.74 20.91 100 0
PDB 10.6 10.8 10.9 10.9 10.8 +200 +1.89% 1,100 - 96,228 5.87 57.14 0 0
HCC 10.9 10.9 10.9 10.9 10.9 0 0.00% 1,000 - 71,052 4.33 7.78 0 0
ICG 7.6 7.7 7.5 7.7 7.5 +100 +1.32% 1,000 - 135,304 8.25 - 0 0
VLA 16.7 16.5 16.5 16.5 16.5 -200 -1.20% 1,000 - 32,967 2.01 589.29 0 0
SJ1 11 11.1 11 11.4 10.3 +100 +0.91% 900 - 260,674 15.89 25.06 0 0
DAD 18.4 18 18.2 18.2 18 -400 -2.17% 800 - 83,866 5.11 7.92 0 0
HAD 15 15 15 15 15 0 0.00% 700 - 60,000 3.66 14.51 0 0
KTS 42.8 42.9 41.1 43 41.1 +100 +0.23% 700 - 217,503 13.26 5.69 0 0
VNF 9 9 9 9 9 0 0.00% 700 - 285,303 17.40 51.72 0 0
WCS 198.9 194.9 188.2 194.9 188.2 -4,000 -2.01% 700 - 487,250 29.71 9.41 510 100
VCC 10.4 10.8 10.8 10.8 10.8 +400 +3.85% 600 - 259,200 15.80 17.53 0 0
VSA 26 25.8 26 26 25.5 -200 -0.77% 600 - 363,689 22.18 8.51 0 0
CET 7.8 8 7.8 8 7.8 +200 +2.56% 500 - 48,400 2.95 444.44 0 0
HLC 12.9 13 13 13 13 +100 +0.78% 500 - 330,398 20.15 3.33 0 0
SDN 29.2 29.2 29.1 29.2 29.1 0 0.00% 500 - 44,332 2.70 6.73 0 0
SFN 23.2 21.3 24.8 24.8 20.9 -1,900 -8.19% 500 - 61,006 3.72 7.06 0 0
THB 11.7 11.8 11.8 11.8 11.8 +100 +0.85% 500 - 134,810 8.22 46.09 0 0
CIA 9.9 10 10.2 10.2 10 +100 +1.01% 400 - 186,612 11.38 33.56 0 0
MVB 20.7 20.7 20.7 20.7 20.7 0 0.00% 400 - 2,173,500 132.53 8.92 0 0
EBS 12.2 11.3 11.1 12.5 11.1 -900 -7.38% 300 - 112,611 6.87 11.39 0 0
PMS 31.2 31.2 31.2 31.2 31.2 0 0.00% 300 - 224,695 13.70 8.07 0 0
SHN 7 7 7 7 7 0 0.00% 300 - 907,250 55.32 269.23 0 0
TTC 10.9 10.3 10.3 10.3 10.3 -600 -5.50% 300 - 61,187 3.73 8.08 0 0
VHL 11.4 11.3 11.3 11.3 11.3 -100 -0.88% 300 - 282,500 17.23 - 0 0
VTC 8.6 8.6 8.6 8.6 8.6 0 0.00% 300 - 38,951 2.38 42.79 0 0
BTW 37.5 36.5 36.5 36.5 36.5 -1,000 -2.67% 200 - 341,640 20.83 7.83 0 0
DS3 4.6 4.9 4.8 4.9 4.8 +300 +6.52% 200 - 52,282 3.19 18.49 0 0
GIC 15.3 14.6 14.5 14.6 14.5 -700 -4.58% 200 - 176,952 10.79 10.64 0 20
PSE 10.3 10.3 10.3 10.3 10.3 0 0.00% 200 - 128,750 7.85 13.32 0 0
PTD 12.1 10.9 10.9 10.9 10.9 -1,200 -9.92% 200 - 34,880 2.13 11.40 0 0
VIT 16.1 16.1 17.7 17.7 16.1 0 0.00% 200 - 804,995 49.09 8,050.00 0 0
ATS 12.6 13.5 13.5 13.5 13.5 +900 +7.14% 100 - 47,250 2.88 204.55 0 0
BKC 6.7 6.9 6.9 6.9 6.9 +200 +2.99% 100 - 80,990 4.94 15.79 0 0
CAN 48.7 52.9 52.9 52.9 52.9 +4,200 +8.62% 100 - 264,500 16.13 21.91 0 0
CTB 21.7 21.8 21.8 21.8 21.8 +100 +0.46% 100 - 298,224 18.18 5.87 0 0
CX8 7.4 7.3 7.3 7.3 7.3 -100 -1.35% 100 - 19,507 1.19 51.05 0 0
GLT 19 19.9 19.9 19.9 19.9 +900 +4.74% 100 - 186,084 11.35 8.07 0 0
HJS 33 33.5 33.5 33.5 33.5 +500 +1.52% 100 - 703,497 42.90 13.09 0 0
KKC 5.8 6.1 6.1 6.1 6.1 +300 +5.17% 100 - 31,719 1.93 95.31 0 0
KMT 10.6 10.6 10.6 10.6 10.6 0 0.00% 100 - 104,374 6.36 11.76 0 0
NBW 29.3 26.6 26.6 26.6 26.6 -2,700 -9.22% 100 - 289,940 17.68 11.45 0 100
NHC 27.9 30.6 30.6 30.6 30.6 +2,700 +9.68% 100 - 93,071 5.68 - 100 0
NTH 57.2 59.8 59.8 59.8 59.8 +2,600 +4.55% 100 - 645,963 39.39 12.32 0 0
PHN 63 64 64 64 64 +1,000 +1.59% 100 - 464,250 28.31 9.10 0 0
PMC 80 80 80 80 80 0 0.00% 100 - 746,606 45.52 12.24 0 0
PPP 16.1 16.8 16.8 16.8 16.8 +700 +4.35% 100 - 147,840 9.01 8.15 0 0
PPY 9.4 9.8 9.8 9.8 9.8 +400 +4.26% 100 - 91,571 5.58 8.62 0 0
PSC 11.1 10.7 10.7 10.7 10.7 -400 -3.60% 100 - 77,040 4.70 9.83 0 0
SDG 17.4 18.8 18.8 18.8 18.8 +1,400 +8.05% 100 - 190,632 11.62 17.31 0 0
TTT 33.9 34.2 34.2 34.2 34.2 +300 +0.88% 100 - 156,301 9.53 6.39 0 0
VE1 3.2 3.3 3.3 3.3 3.3 +100 +3.13% 100 - 19,573 1.19 - 0 0
VE3 7.4 8.1 8.1 8.1 8.1 +700 +9.46% 100 - 10,690 0.65 46.82 0 0
VE8 5.1 5.4 5.4 5.4 5.4 +300 +5.88% 100 - 9,720 0.59 - 0 0
ADC 18.3 0 0 0 0 0 0.00% - - 72,796 4.44 - 0 0
ALT 18 0 0 0 0 0 0.00% - - 103,261 6.30 - 0 0
ARM 32.2 0 0 0 0 0 0.00% - - 100,183 6.11 - 0 0
BBS 11 0 0 0 0 0 0.00% - - 66,000 4.02 - 0 0
BDB 11.8 0 0 0 0 0 0.00% - - 13,292 0.81 - 0 0
BED 33 0 0 0 0 0 0.00% - - 99,000 6.04 - 0 0
BPC 9.3 0 0 0 0 0 0.00% - - 35,340 2.15 - 0 0
BSC 13.2 0 0 0 0 0 0.00% - - 41,590 2.54 - 0 0
BXH 25.9 0 0 0 0 0 0.00% - - 78,012 4.76 - 0 0
CJC 25.8 0 0 0 0 0 0.00% - - 206,400 12.59 - 0 0
CKV 16 0 0 0 0 0 0.00% - - 64,192 3.91 - 0 0
CPC 18.4 0 0 0 0 0 0.00% - - 75,099 4.58 - 0 0
CTC 1.3 0 0 0 0 0 0.00% - - 20,540 1.25 - 0 0
CTT 15.6 0 0 0 0 0 0.00% - - 73,279 4.47 - 0 0
DAE 14.4 0 0 0 0 0 0.00% - - 27,729 1.69 - 0 0
DHP 11 0 0 0 0 0 0.00% - - 104,414 6.37 - 0 0
DNC 50.6 0 0 0 0 0 0.00% - - 324,966 19.82 - 0 0
ECI 24.5 0 0 0 0 0 0.00% - - 43,120 2.63 - 0 0
GDW 24.5 0 0 0 0 0 0.00% - - 232,750 14.19 - 0 0
GMA 48.8 0 0 0 0 0 0.00% - - 976,000 59.51 - 0 0
HAT 41.7 0 0 0 0 0 0.00% - - 130,229 7.94 - 0 0
HCT 9.8 0 0 0 0 0 0.00% - - 19,761 1.20 - 0 0
HEV 30 0 0 0 0 0 0.00% - - 30,000 1.83 - 0 0
HGM 50 0 0 0 0 0 0.00% - - 596,036 36.34 - 0 0
HHC 83 0 0 0 0 0 0.00% - - 1,363,275 83.13 - 0 0
HTC 19.2 0 0 0 0 0 0.00% - - 316,800 19.32 - 0 0
INC 19.6 0 0 0 0 0 0.00% - - 39,200 2.39 - 0 0
L40 21 0 0 0 0 0 0.00% - - 75,117 4.58 - 0 0
LBE 26.5 0 0 0 0 0 0.00% - - 52,998 3.23 - 0 0
MAS 32 0 0 0 0 0 0.00% - - 136,566 8.33 - 0 0
MCC 12 0 0 0 0 0 0.00% - - 59,833 3.65 - 0 0
MED 27 0 0 0 0 0 0.00% - - 335,070 20.43 - 0 0
MEL 6.7 0 0 0 0 0 0.00% - - 100,500 6.13 - 0 0
MHL 3.3 0 0 0 0 0 0.00% - - 17,452 1.06 - 0 0
MKV 9 0 0 0 0 0 0.00% - - 45,000 2.74 - 0 0
NAP 9.1 0 0 0 0 0 0.00% - - 195,807 11.94 - 0 0
NBP 12.9 0 0 0 0 0 0.00% - - 165,965 10.12 - 0 0
NFC 16.4 0 0 0 0 0 0.00% - - 257,993 15.73 - 0 0
PCE 19.1 0 0 0 0 0 0.00% - - 191,000 11.65 - 0 0
PCG 6.2 0 0 0 0 0 0.00% - - 116,994 7.13 - 0 0
PEN 7.2 0 0 0 0 0 0.00% - - 36,000 2.20 - 0 0
PIA 26.7 0 0 0 0 0 0.00% - - 104,130 6.35 - 0 0
PMP 13.5 0 0 0 0 0 0.00% - - 56,700 3.46 - 0 0
POT 18.4 0 0 0 0 0 0.00% - - 357,512 21.80 - 0 0
PPE 13.4 0 0 0 0 0 0.00% - - 26,800 1.63 - 0 0
PRE 18.8 0 0 0 0 0 0.00% - - 1,962,720 119.68 - 0 0
QHD 37.9 0 0 0 0 0 0.00% - - 209,387 12.77 - 0 0
QST 20.2 0 0 0 0 0 0.00% - - 65,448 3.99 - 0 0
QTC 14.1 0 0 0 0 0 0.00% - - 38,070 2.32 - 0 0
RCL 12.8 0 0 0 0 0 0.00% - - 177,392 10.82 - 0 0
S55 48 0 0 0 0 0 0.00% - - 480,000 29.27 - 0 0
SAF 49.9 0 0 0 0 0 0.00% - - 601,125 36.65 - 0 0
SDC 7.5 0 0 0 0 0 0.00% - - 19,572 1.19 - 0 0
SDU 19.8 0 0 0 0 0 0.00% - - 396,000 24.15 - 0 0
SGC 75 0 0 0 0 0 0.00% - - 536,069 32.69 - 0 0
SGD 11.7 0 0 0 0 0 0.00% - - 47,303 2.88 - 0 0
SGH 26.6 0 0 0 0 0 0.00% - - 328,885 20.05 - 0 0
SMN 12.5 0 0 0 0 0 0.00% - - 55,063 3.36 - 0 0
SPC 8.5 0 0 0 0 0 0.00% - - 89,505 5.46 - 0 0
SSM 6.2 0 0 0 0 0 0.00% - - 30,674 1.87 - 0 0
STC 17 0 0 0 0 0 0.00% - - 96,314 5.87 - 0 0
TAR 5.2 0 0 0 0 0 0.00% - - 407,263 24.83 - 0 0
TBX 22.3 0 0 0 0 0 0.00% - - 33,679 2.05 - 0 0
TET 29.4 0 0 0 0 0 0.00% - - 167,666 10.22 - 0 0
THS 11.8 0 0 0 0 0 0.00% - - 31,860 1.94 - 0 0
TMC 9.2 0 0 0 0 0 0.00% - - 114,080 6.96 - 0 0
TMX 7.3 0 0 0 0 0 0.00% - - 43,800 2.67 - 0 0
TPH 15.4 0 0 0 0 0 0.00% - - 32,278 1.97 - 0 0
TPP 10 0 0 0 0 0 0.00% - - 450,000 27.44 - 0 0
TTL 7.9 0 0 0 0 0 0.00% - - 330,644 20.16 - 0 0
V12 12.6 0 0 0 0 0 0.00% - - 146,614 8.94 - 0 0
VCM 15.3 0 0 0 0 0 0.00% - - 45,900 2.80 - 0 0
VDL 14.1 0 0 0 0 0 0.00% - - 206,666 12.60 - 0 0
VE4 259.4 0 0 0 0 0 0.00% - - 266,663 16.26 - 0 0
VNT 50 0 0 0 0 0 0.00% - - 832,205 50.74 - 0 0
VTH 9 0 0 0 0 0 0.00% - - 71,100 4.34 - 0 0
VTJ 3.5 0 0 0 0 0 0.00% - - 39,900 2.43 - 0 0
合計 315,938,454 19,264.54 2,889,710 2,103,130

※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