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

2025/07/01 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 228.45
-0.77/-0.34%
売買高（相対取引を含む） 80,157,870 株
（前日比 +19.49%）
値上がり銘柄数 72
値下がり銘柄数 80
変わらず銘柄数 156
総銘柄数 308
売買代金（相対取引を含む） 1,405,443 百万VND
（前日比 +9.78%）
HNX30 469.75 -2.43 -0.51%
LARGE 224.05 -1.05 -0.47%
MID/SMALL 902.19 +2.54 +0.28%
VNX Allshare 2,263.80 -2.26 -0.1%
前日終値 229.22 (06/30) 
始値 229.04
高値 229.65
安値 227.68
年初来高値 247.03 (03/18) 
年初来安値 192.58 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 2,706,900 3,090,710 -383,810
産業トレンド
-0.42 +0.01 +0.34 +0.89 +0.47 +1.87
-0.03 -0.13 +0.12 +0.24 -0.44 - -
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（2025/07/01 15:00VNT）※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://vntrade.fnsyrus.com/chung-khoan/danh-muc
▼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) 		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
VE4 259.4 0 0 0.00% - 266,663 14.73 - 0 0
HHC 136.9 0 0 0.00% - 2,248,583 124.23 - 0 0
CLM 80 0 0 0.00% - 880,000 48.62 - 0 0
PHN 70 0 0 0.00% - 507,774 28.05 - 0 0
DNC 67.4 0 0 0.00% - 541,072 29.89 - 0 0
S55 60 0 0 0.00% - 600,000 33.15 - 0 0
NTH 54 0 0 0.00% - 583,311 32.23 - 0 0
GMA 53.5 0 0 0.00% - 1,070,000 59.12 - 0 0
KTS 48 0 0 0.00% - 243,360 13.45 - 0 0
HAT 44.9 0 0 0.00% - 140,223 7.75 - 0 0
BCF 38.5 0 0 0.00% - 1,461,644 80.75 - 0 0
MAS 38 0 0 0.00% - 162,172 8.96 - 0 0
BAX 35.8 0 0 0.00% - 293,560 16.22 - 0 0
GDW 33.2 0 0 0.00% - 315,400 17.43 - 0 0
NBW 33 0 0 0.00% - 359,700 19.87 - 0 0
INC 29.2 0 0 0.00% - 58,400 3.23 - 0 0
LBE 29 0 0 0.00% - 57,998 3.20 - 0 0
QHD 28.5 0 0 0.00% - 188,940 10.44 - 0 0
ARM 28.2 0 0 0.00% - 87,738 4.85 - 0 0
PIA 27.5 0 0 0.00% - 107,250 5.93 - 0 0
TET 27.1 0 0 0.00% - 154,550 8.54 - 0 0
BED 25.8 0 0 0.00% - 77,400 4.28 - 0 0
HTC 25.7 0 0 0.00% - 424,050 23.43 - 0 0
VNT 24.4 0 0 0.00% - 406,116 22.44 - 0 0
CJC 24 0 0 0.00% - 192,000 10.61 - 0 0
SDN 23.6 0 0 0.00% - 71,660 3.96 - 0 0
MED 23.4 0 0 0.00% - 290,394 16.04 - 0 0
SGH 22 0 0 0.00% - 272,010 15.03 - 0 0
PCE 21.5 0 0 0.00% - 215,000 11.88 - 0 0
VBC 20.3 0 0 0.00% - 152,249 8.41 - 0 0
PIC 20.1 0 0 0.00% - 670,132 37.02 - 0 0
SFN 19.8 0 0 0.00% - 56,710 3.13 - 0 0
TJC 19.7 0 0 0.00% - 169,420 9.36 - 0 0
LCD 19.6 0 0 0.00% - 29,399 1.62 - 0 0
VMS 18.7 0 0 0.00% - 168,300 9.30 - 0 0
AMC 18.5 0 0 0.00% - 52,725 2.91 - 0 0
HEV 18.5 0 0 0.00% - 18,500 1.02 - 0 0
NHC 18.1 0 0 0.00% - 55,052 3.04 - 0 0
CAR 18 0 0 0.00% - 100,170 5.53 - 0 0
CTT 17.7 0 0 0.00% - 83,143 4.59 - 0 0
QTC 16.5 0 0 0.00% - 44,550 2.46 - 0 0
THS 16.5 0 0 0.00% - 44,550 2.46 - 0 0
SDG 15.6 0 0 0.00% - 158,184 8.74 - 0 0
GIC 15.5 0 0 0.00% - 187,860 10.38 - 0 0
SDU 15.3 0 0 0.00% - 306,000 16.91 - 0 0
HAD 15 0 0 0.00% - 60,000 3.31 - 0 0
TV4 15 0 0 0.00% - 296,722 16.39 - 0 0
ATS 14.7 0 0 0.00% - 51,450 2.84 - 0 0
BSC 14.6 0 0 0.00% - 46,001 2.54 - 0 0
ECI 14.6 0 0 0.00% - 25,696 1.42 - 0 0
DAE 14.5 0 0 0.00% - 27,922 1.54 - 0 0
TKU 13.6 0 0 0.00% - 98,678 5.45 - 0 0
KST 13.5 0 0 0.00% - 80,892 4.47 - 0 0
NST 13.3 0 0 0.00% - 148,987 8.23 - 0 0
X20 13.1 0 0 0.00% - 225,975 12.48 - 0 0
ALT 12.8 0 0 0.00% - 73,430 4.06 - 0 0
V12 12.8 0 0 0.00% - 148,941 8.23 - 0 0
MCC 12.5 0 0 0.00% - 62,327 3.44 - 0 0
BPC 12.2 0 0 0.00% - 46,360 2.56 - 0 0
PSC 12.2 0 0 0.00% - 87,840 4.85 - 0 0
TPH 12.2 0 0 0.00% - 25,571 1.41 - 0 0
CKV 12.1 0 0 0.00% - 48,545 2.68 - 0 0
HCT 12 0 0 0.00% - 24,197 1.34 - 0 0
SMN 12 0 0 0.00% - 52,860 2.92 - 0 0
DHP 11.9 0 0 0.00% - 112,957 6.24 - 0 0
PPS 11.8 0 0 0.00% - 177,000 9.78 - 0 0
EBS 11.2 0 0 0.00% - 111,615 6.17 - 0 0
PPE 10.8 0 0 0.00% - 21,600 1.19 - 0 0
THB 10.8 0 0 0.00% - 123,385 6.82 - 0 0
VDL 10.7 0 0 0.00% - 156,832 8.66 - 0 0
HKT 10.5 0 0 0.00% - 64,418 3.56 - 0 0
SJ1 10.5 0 0 0.00% - 456,464 25.22 - 0 0
D11 10.3 0 0 0.00% - 75,583 4.18 - 0 0
NAP 10.1 0 0 0.00% - 217,324 12.01 - 0 0
TPP 10 0 0 0.00% - 450,000 24.86 - 0 0
VC1 10 0 0 0.00% - 120,000 6.63 - 0 0
SPC 9.8 0 0 0.00% - 103,194 5.70 - 0 0
MKV 9.5 0 0 0.00% - 47,500 2.62 - 0 0
PTS 9.3 0 0 0.00% - 51,782 2.86 - 0 0
PPY 9.1 0 0 0.00% - 85,030 4.70 - 0 0
PEN 9 0 0 0.00% - 45,000 2.49 - 0 0
SGC 115 106.1 107 107 106.1 -8,900 -7.74% 9,700 758,358 41.90 7.57 0 200
STP 8.7 0 0 0.00% - 69,792 3.86 - 0 0
BDB 8.6 0 0 0.00% - 9,688 0.54 - 0 0
UNI 7.9 0 0 0.00% - 336,679 18.60 - 0 0
SDC 7.7 0 0 0.00% - 20,094 1.11 - 0 0
TTL 7.6 0 0 0.00% - 318,088 17.57 - 0 0
PTD 6.8 0 0 0.00% - 34,000 1.88 - 0 0
SHN 6.1 0 0 0.00% - 790,604 43.68 - 0 0
SSM 5.5 0 0 0.00% - 27,211 1.50 - 0 0
NDX 5.3 0 0 0.00% - 50,814 2.81 - 0 0
AME 5.2 0 0 0.00% - 339,040 18.73 - 0 0
SRA 3.3 0 0 0.00% - 142,560 7.88 - 0 0
SDA 2.8 0 0 0.00% - 73,377 4.05 - 0 0
GLT 24.8 22.4 24.2 24.2 22.4 -2,400 -9.68% 18,400 209,461 11.57 40.43 0 0
VFS 24.8 22.4 24 24 22.4 -2,400 -9.68% 3,926,300 2,903,037 160.39 22.88 128,500 162,120
AMV 2 0 0 0.00% - 262,211 14.49 - 0 0
FID 2 0 0 0.00% - 49,432 2.73 - 0 0
SPI 1.8 0 0 0.00% - 30,267 1.67 - 0 0
KDM 17.4 15.7 15.8 18.7 15.7 -1,700 -9.77% 17,900 119,273 6.59 91.81 0 0
KMT 11.5 10.4 12.5 12.5 10.4 -1,100 -9.57% 18,100 102,404 5.66 9.55 0 0
POT 17.3 16.3 18.7 18.7 16.3 -1,000 -5.78% 200 316,709 17.50 94.22 0 0
VC6 28.9 28 28 28 28 -900 -3.11% 500 303,545 16.77 11.24 0 0
KSF 65.3 64.5 65.3 65.5 64.5 -800 -1.23% 23,900 19,350,000 1,069.06 28.49 0 0
MAC 20.1 19.3 19.3 19.3 19.3 -800 -3.98% 1,000 438,292 24.22 6.21 0 0
NTP 65.5 64.7 65.9 65.9 64.7 -800 -1.22% 213,300 9,221,839 509.49 13.88 100 30,000
PVS 32.9 32.1 31.7 33 29.8 -800 -2.43% 4,909,400 15,342,718 847.66 16.69 2,300 1,657,200
VE3 8.6 7.8 7.8 7.8 7.8 -800 -9.30% 200 10,294 0.57 40.41 0 0
PVI 57.5 56.8 57.6 57.6 56.5 -700 -1.22% 37,500 13,304,937 735.08 15.97 300 1,000
DNP 22 21.4 21.4 21.4 21.4 -600 -2.73% 100 3,016,673 166.67 63.69 0 0
SCG 66.1 65.5 66 66.1 65.5 -600 -0.91% 32,000 5,567,500 307.60 28.15 0 0
VCM 7.5 6.9 8 8 6.9 -600 -8.00% 400 41,400 2.29 11.64 0 0
CEO 17.9 17.4 16.3 18.1 16.3 -500 -2.79% 20,291,800 9,403,072 519.51 47.80 17,800 0
DHT 82 81.5 82 82 81.1 -500 -0.61% 10,700 6,710,731 370.76 93.46 0 100
INN 58.5 58 57.5 58 57.5 -500 -0.85% 4,800 1,041,448 57.54 9.62 0 0
L14 29.8 29.3 29.9 30 29.3 -500 -1.68% 142,000 904,178 49.95 52.70 4,400 10,100
SED 24.8 24.3 24.4 24.4 24.3 -500 -2.02% 5,000 243,000 13.43 4.45 0 0
VCS 48.2 47.7 48.2 48.5 47.6 -500 -1.04% 127,500 7,632,000 421.66 9.89 1,300 15,000
PVC 11.8 11.4 11.3 11.8 11.3 -400 -3.39% 1,217,200 925,617 51.14 633.33 0 0
DTD 17.1 16.8 17 17.2 16.7 -300 -1.75% 409,100 1,120,326 61.90 6.87 2,000 88,100
KHS 28.6 28.3 29.4 29.4 27.2 -300 -1.05% 6,000 342,174 18.90 14.49 0 0
LAS 21.2 20.9 21.2 21.3 20.7 -300 -1.42% 911,000 2,358,699 130.31 15.54 17,700 1,100
MBS 27 26.7 27 27.2 26.7 -300 -1.11% 3,017,900 15,293,304 844.93 19.84 4,200 562,700
PTI 24 23.7 24 24 23.7 -300 -1.25% 5,500 2,858,033 157.90 5.92 0 0
PVB 30.5 30.2 30.5 30.8 30.1 -300 -0.98% 125,500 652,320 36.04 44.87 500 2,400
VE1 3.8 3.5 3.5 3.5 3.5 -300 -7.89% 100 20,759 1.15 42.17 0 0
VIT 18.7 18.4 17.8 18.7 17.8 -300 -1.60% 4,500 919,994 50.83 17.54 0 0
BVS 31.9 31.7 31.9 32.1 31.5 -200 -0.63% 407,400 2,288,745 126.45 11.79 3,500 0
CCR 12.6 12.4 13 13 12.4 -200 -1.59% 300 303,225 16.75 18.54 0 0
CET 4.5 4.3 4.5 4.5 4.3 -200 -4.44% 16,300 26,015 1.44 390.91 0 300
DS3 5.6 5.4 5.4 5.4 5.4 -200 -3.57% 1,000 57,617 3.18 6.53 0 0
HUT 12.9 12.7 12.9 13 12.5 -200 -1.55% 987,300 11,334,902 626.24 72.57 168,100 1,100
IDV 26.5 26.3 26.6 26.7 26.3 -200 -0.75% 16,300 1,084,527 59.92 7.59 0 200
IPA 13.8 13.6 13.8 13.9 13.5 -200 -1.45% 128,100 2,908,167 160.67 7.07 0 0
L18 28.7 28.5 28.8 29.1 28.5 -200 -0.70% 40,900 1,303,584 72.02 5.33 0 0
MEL 6.2 6 5.8 6 5.8 -200 -3.23% 200 90,000 4.97 11.11 0 0
MVB 18.4 18.2 18 18.4 17.8 -200 -1.09% 2,300 1,911,000 105.58 9.91 0 100
PGS 31.1 30.9 30.9 30.9 30.9 -200 -0.64% 100 1,544,963 85.36 14.72 0 0
PRC 18.6 18.4 18.5 18.6 18.3 -200 -1.08% 7,100 22,080 1.22 11.18 0 0
TMX 9.3 9.1 9.1 9.1 9.1 -200 -2.15% 3,300 54,600 3.02 42.52 0 3,300
TV3 12 11.8 12 12 11.3 -200 -1.67% 13,500 112,304 6.20 10.62 0 0
VGP 30.4 30.2 30 30.2 30 -200 -0.66% 7,200 236,343 13.06 13.94 0 0
VIG 6.4 6.2 6.4 6.4 6.2 -200 -3.13% 201,900 279,826 15.46 13.45 0 8,200
VSM 14.5 14.3 14.4 14.4 14.3 -200 -1.38% 5,800 71,964 3.98 3.92 0 0
AAV 6.6 6.5 6.6 6.6 6.4 -100 -1.52% 361,800 448,420 24.77 - 0 0
BAB 12.2 12.1 12.2 12.3 12.1 -100 -0.82% 22,700 11,592,064 640.45 10.72 100 0
CDN 31.4 31.3 31.4 31.4 31.3 -100 -0.32% 13,800 3,098,700 171.20 10.28 0 0
CMS 7.8 7.7 7.7 7.7 7.6 -100 -1.28% 47,100 195,984 10.83 39.69 0 0
DAD 18.5 18.4 18.4 18.4 18.4 -100 -0.54% 100 85,729 4.74 10.03 0 0
DL1 8.6 8.5 8.6 8.7 8.5 -100 -1.16% 661,500 903,007 49.89 708.33 0 54,400
DTG 16.5 16.4 16.5 16.5 16.4 -100 -0.61% 1,800 136,982 7.57 5.92 0 0
DXP 10 9.9 10 10 9.8 -100 -1.00% 327,700 593,110 32.77 11.02 0 0
HBS 6.6 6.5 6.6 6.6 6.5 -100 -1.52% 24,200 214,499 11.85 23.05 0 0
HDA 4.6 4.5 4.5 4.5 4.5 -100 -2.17% 400 124,200 6.86 8.54 0 0
ITQ 2.7 2.6 2.6 2.8 2.6 -100 -3.70% 58,400 82,793 4.57 78.79 0 0
NAG 13.4 13.3 13.3 13.4 13.1 -100 -0.75% 396,900 475,609 26.28 17.21 0 14,100
NBP 10.2 10.1 10.1 10.1 10.1 -100 -0.98% 700 129,942 7.18 - 0 0
NRC 4.7 4.6 4.7 4.7 4.6 -100 -2.13% 202,300 425,950 23.53 - 0 15,300
PGT 9.2 9.1 9.1 9.1 9.1 -100 -1.09% 100 84,100 4.65 17.91 0 0
PPP 20.9 20.8 19.6 21 19.6 -100 -0.48% 800 183,040 10.11 11.77 0 0
PSD 11.8 11.7 11.9 11.9 11.7 -100 -0.85% 52,300 606,386 33.50 7.50 0 0
PTX 20.9 20.8 20.8 20.8 20.8 -100 -0.48% 900 133,795 7.39 6.82 0 0
RCL 13.8 13.7 13.7 13.8 13.7 -100 -0.72% 2,700 189,864 10.49 159.30 0 0
SD5 8.8 8.7 8.7 8.7 8.6 -100 -1.14% 16,400 226,199 12.50 9.57 0 0
SHS 12.9 12.8 11.9 13 11.9 -100 -0.78% 7,136,200 11,449,116 632.55 10.25 12,900 0
SJE 18.3 18.2 18.2 18.2 17.7 -100 -0.55% 40,200 439,871 24.30 2.84 0 0
SVN 4.5 4.4 4.5 4.5 4.1 -100 -2.22% 2,353,200 92,400 5.10 200.00 37,800 0
TD6 9 8.9 9 9.1 8.8 -100 -1.11% 34,900 - - 8.80 0 0
TMC 7.6 7.5 7.5 7.5 7.5 -100 -1.32% 400 93,000 5.14 9.28 0 0
TVD 10.6 10.5 10.6 10.6 10.5 -100 -0.94% 6,900 472,110 26.08 4.95 0 0
TXM 4.6 4.5 4.6 4.6 4.5 -100 -2.17% 14,500 31,500 1.74 - 0 0
VC2 7.6 7.5 7.6 7.7 7.4 -100 -1.32% 485,700 515,771 28.50 8.85 0 17,300
VHE 4.1 4 4.1 4.1 4 -100 -2.44% 157,900 132,560 7.32 70.18 0 0
VIF 17 16.9 16.9 16.9 16.9 -100 -0.59% 8,500 5,915,000 326.80 17.33 0 0
VNF 13.9 13.8 13.9 14 13.7 -100 -0.72% 15,300 437,465 24.17 7.31 0 0
VTV 11.8 11.7 11.5 11.7 11.5 -100 -0.85% 13,600 365,038 20.17 - 0 0
BBS 16.6 16.6 15 16.6 15 0 0.00% 800 99,600 5.50 16.09 0 0
BCC 7.6 7.6 7.6 7.6 7.5 0 0.00% 77,600 936,395 51.73 - 3,800 0
BKC 40.3 40.3 40.3 40.5 39.6 0 0.00% 16,800 473,030 26.13 9.12 0 0
BNA 7.6 7.6 7.6 7.7 7.5 0 0.00% 50,100 237,495 13.12 3.74 0 0
BTS 5.1 5.1 5 5.1 4.9 0 0.00% 38,900 630,155 34.82 - 0 0
BXH 12.2 12.2 12.2 12.2 12.2 0 0.00% 500 36,747 2.03 64.55 0 0
CAG 7.4 7.4 7.4 7.5 7.1 0 0.00% 10,200 102,120 5.64 - 0 0
CIA 9.5 9.5 9.5 9.5 9.5 0 0.00% 500 177,282 9.79 39.26 0 0
CLH 20.5 20.5 20.5 20.5 20.5 0 0.00% 1,600 246,000 13.59 8.91 100 0
CSC 20.7 20.7 20.9 20.9 20 0 0.00% 26,200 774,366 42.78 121.05 0 0
CST 15.7 15.7 15.7 15.7 15.5 0 0.00% 7,800 672,694 37.17 5.17 0 0
CX8 9.2 9.2 9.2 9.2 9.2 0 0.00% 200 23,495 1.30 46.94 0 0
DDG 2.7 2.7 2.7 2.8 2.6 0 0.00% 428,000 215,568 11.91 - 0 0
DVM 7 7 6.9 7 6.8 0 0.00% 194,600 299,459 16.54 6.26 0 0
EVS 5.9 5.9 5.9 6 5.9 0 0.00% 89,500 972,324 53.72 56.73 0 900
GKM 3.9 3.9 3.9 4 3.9 0 0.00% 430,200 122,594 6.77 31.97 0 0
HGM 270 270 270 270 268.2 0 0.00% 800 3,402,000 187.96 18.76 0 0
HLC 11 11 11 11 11 0 0.00% 300 279,567 15.45 3.19 0 0
HMH 15.3 15.3 15.3 15.3 15.3 0 0.00% 1,300 201,958 11.16 10.91 0 0
HMR 11.4 11.4 11.4 11.4 11.4 0 0.00% 13,400 63,982 3.53 10.60 0 0
HOM 4.1 4.1 4.1 4.1 4 0 0.00% 800 295,191 16.31 - 0 0
KKC 5.9 5.9 5.9 5.9 5.9 0 0.00% 200 30,679 1.69 4.45 0 0
KSD 5.8 5.8 5.8 5.8 5.8 0 0.00% 10,100 69,600 3.85 - 0 0
L40 26.3 26.3 26.5 26.5 26 0 0.00% 91,900 284,040 15.69 2.21 0 0
LDP 10.8 10.8 10.6 10.8 10.6 0 0.00% 4,900 137,194 7.58 19.82 0 0
LIG 3.2 3.2 3.2 3.3 3 0 0.00% 1,631,500 301,506 16.66 145.45 0 0
MCF 7.5 7.5 7.5 7.5 7.4 0 0.00% 2,900 80,834 4.47 9.79 0 0
MCO 8.2 8.2 8.1 8.4 8.1 0 0.00% 29,800 33,652 1.86 164.00 0 0
MDC 10.9 10.9 10.9 10.9 10.8 0 0.00% 9,700 233,460 12.90 4.38 0 0
MST 5.8 5.8 5.8 5.8 5.7 0 0.00% 885,200 440,825 24.35 25.66 0 0
NFC 55 55 55 55 55 0 0.00% 4,500 865,219 47.80 19.34 0 0
NSH 4.2 4.2 4.2 4.3 4.2 0 0.00% 13,000 86,912 4.80 46.15 0 0
OCH 5.9 5.9 5.9 5.9 5.8 0 0.00% 8,600 1,180,000 65.19 6.64 0 0
PBP 12.7 12.7 12.8 12.8 12.6 0 0.00% 5,200 60,954 3.37 9.36 0 0
PCT 11.5 11.5 11.4 11.5 11.4 0 0.00% 13,800 575,408 31.79 7.05 0 0
PMB 10.8 10.8 10.8 10.8 10.6 0 0.00% 19,200 129,600 7.16 16.77 0 0
PMP 13.6 13.6 13.5 13.6 13.5 0 0.00% 2,600 57,120 3.16 9.06 0 0
PMS 32.6 32.6 33.5 33.5 32.6 0 0.00% 500 234,778 12.97 7.80 0 0
PPT 13.2 13.2 13.2 13.3 12.9 0 0.00% 376,500 259,313 14.33 25.68 0 0
PSW 8 8 8 8.1 8 0 0.00% 9,700 136,000 7.51 17.98 0 0
PV2 2.5 2.5 2.5 2.6 2.4 0 0.00% 168,300 92,172 5.09 - 0 0
PVG 6.7 6.7 6.7 6.7 6.5 0 0.00% 57,300 267,990 14.81 20.94 600 0
SCI 7.2 7.2 7.2 7.2 7.1 0 0.00% 8,100 219,538 12.13 7,200.00 0 0
SHE 9.4 9.4 9.2 9.4 9.2 0 0.00% 400 108,124 5.97 8.83 0 0
TA9 13.6 13.6 13.7 13.7 13.5 0 0.00% 2,400 168,909 9.33 8.10 0 0
TBX 10 10 10 10 10 0 0.00% 1,000 15,103 0.83 149.25 0 0
TIG 7.1 7.1 7.1 7.3 7.1 0 0.00% 1,787,400 1,374,604 75.94 7.79 159,700 0
TMB 70.5 70.5 70.4 70.5 70 0 0.00% 18,100 1,057,500 58.43 5.30 0 0
TOT 17.6 17.6 17.9 17.9 17.6 0 0.00% 2,700 162,058 8.95 6.72 0 0
TTC 6.4 6.4 6.4 6.4 6.4 0 0.00% 2,300 38,019 2.10 12.48 0 0
TTH 2.5 2.5 2.5 2.6 2.5 0 0.00% 136,900 93,437 5.16 - 0 95,300
VC3 28.2 28.2 28.2 28.4 27.9 0 0.00% 841,900 3,529,256 194.99 53.92 99,600 13,300
VCC 9.3 9.3 9.1 9.3 9 0 0.00% 2,700 223,200 12.33 29.90 0 0
VHL 11 11 11 11 11 0 0.00% 800 275,000 15.19 - 0 0
VNR 21.4 21.4 21.4 21.4 21.3 0 0.00% 12,900 3,903,177 215.65 9.92 0 0
VSA 23.3 23.3 23.4 23.4 23.3 0 0.00% 3,400 328,448 18.15 14.98 0 0
VTH 8 8 8 8 8 0 0.00% 100 63,200 3.49 6.86 0 0
VTJ 3.8 3.8 3.8 3.8 3.8 0 0.00% 1,000 43,320 2.39 135.71 0 0
VTZ 16.9 16.9 16.8 17 16.7 0 0.00% 1,489,900 1,287,101 71.11 14.30 0 20,000
WSS 4.8 4.8 4.9 4.9 4.8 0 0.00% 5,800 241,440 13.34 - 0 0
CAP 37.7 37.8 37.9 37.9 37.5 +100 +0.27% 10,600 577,205 31.89 12.94 0 0
CTB 23.8 23.9 23.9 23.9 23.9 +100 +0.42% 100 326,952 18.06 6.91 100 0
DP3 53.3 53.4 53.3 53.4 53.3 +100 +0.19% 8,400 1,148,096 63.43 9.47 0 0
DST 8.2 8.3 8.2 8.3 8.2 +100 +1.22% 109,200 268,090 14.81 150.91 0 0
EID 25.6 25.7 25.6 25.7 25.6 +100 +0.39% 300 385,500 21.30 5.65 0 0
GMX 17.3 17.4 17.3 17.4 17.3 +100 +0.58% 200 157,199 8.69 12.64 0 0
ICG 9.8 9.9 9.8 9.9 9.8 +100 +1.02% 1,900 173,963 9.61 660.00 0 0
KSV 164.2 164.3 163.6 165 163.6 +100 +0.06% 13,800 32,860,000 1,815.47 25.76 0 0
MBG 3.1 3.2 3.1 3.3 3.1 +100 +3.23% 492,500 384,699 21.25 14.04 0 0
MIC 25.9 26 25.9 26.4 25.9 +100 +0.39% 6,700 143,380 7.92 13.74 0 0
NBC 9.8 9.9 9.8 9.9 9.8 +100 +1.02% 19,100 366,291 20.24 9.87 0 0
NDN 9.1 9.2 9.2 9.2 9.1 +100 +1.1% 94,300 659,253 36.42 18.29 0 0
ONE 5.3 5.4 5.3 5.7 5.3 +100 +1.89% 4,000 42,626 2.36 33.33 0 0
PGN 5.8 5.9 5.8 5.9 5.3 +100 +1.72% 228,500 55,843 3.09 73.75 2,000 0
PSI 6.7 6.8 6.7 6.8 6.7 +100 +1.49% 30,600 406,921 22.48 15.70 0 0
S99 7.2 7.3 7.2 7.3 7.2 +100 +1.39% 56,300 723,681 39.98 18.11 0 0
SD9 11.7 11.8 11.8 11.9 11.8 +100 +0.85% 20,200 403,961 22.32 15.97 0 0
SEB 46.1 46.2 46.2 46.2 46.2 +100 +0.22% 200 1,478,399 81.68 13.52 0 0
SLS 196.9 197 196.9 197 196.9 +100 +0.05% 2,400 1,929,013 106.58 3.66 900 0
SZB 40.6 40.7 41.3 41.3 39.7 +100 +0.25% 1,500 1,221,000 67.46 6.59 0 0
TDT 6.8 6.9 6.8 6.9 6.7 +100 +1.47% 14,300 164,886 9.11 11.15 0 0
THD 28 28.1 28.2 28.2 27.8 +100 +0.36% 4,800 10,818,499 597.71 128.31 0 0
THT 8.4 8.5 8.4 8.5 8.4 +100 +1.19% 14,400 208,837 11.54 9.31 4,000 0
TSB 34.7 34.8 36 36 34.8 +100 +0.29% 1,700 234,743 12.97 45.02 100 0
TVC 8.8 8.9 8.9 8.9 8.8 +100 +1.14% 187,800 984,435 54.39 2.78 0 0
VC7 8.7 8.8 8.8 9 8.7 +100 +1.15% 208,300 845,597 46.72 59.06 3,900 0
VC9 4 4.1 4 4.1 4 +100 +2.5% 1,500 68,450 3.78 87.23 0 0
VMC 6.4 6.5 6.5 6.6 6.3 +100 +1.56% 1,800 169,872 9.39 52.85 0 0
C69 6 6.2 6.1 6.2 6 +200 +3.33% 242,800 383,160 21.17 22.63 21,100 0
CPC 17.2 17.4 17.3 17.4 17.3 +200 +1.16% 400 71,017 3.92 8.24 0 0
DIH 15.8 16 16 16 16 +200 +1.27% 2,400 110,307 6.09 8.24 0 0
HCC 18 18.2 18.2 18.2 18.2 +200 +1.11% 300 118,638 6.55 9.45 0 0
HVT 34.3 34.5 34.2 34.5 33.6 +200 +0.58% 79,600 947,717 52.36 4.97 0 0
IVS 9.3 9.5 9.3 9.6 9.2 +200 +2.15% 23,600 996,772 55.07 38.46 2,500 0
NET 81.3 81.5 81 81.5 80.7 +200 +0.25% 2,600 1,825,467 100.85 8.83 0 0
NVB 11.9 12.1 11.9 12.1 11.8 +200 +1.68% 1,281,300 14,213,056 785.25 - 172,200 6,600
PSE 11.6 11.8 12.4 12.4 11.6 +200 +1.72% 1,100 147,500 8.15 9.78 0 0
VGS 26.8 27 27 27.8 26.9 +200 +0.75% 1,921,600 1,510,167 83.43 14.63 113,100 124,700
CTP 17.5 17.8 17.6 17.8 17.4 +300 +1.71% 112,400 215,380 11.90 523.53 0 0
HJS 26.6 26.9 28.9 29.1 26.8 +300 +1.13% 10,300 564,897 31.21 11.98 100 0
PLC 24.6 24.9 24.6 25.3 24.3 +300 +1.22% 268,100 2,011,859 111.15 46.54 12,000 11,800
V21 6.2 6.5 6.5 6.5 6.5 +300 +4.84% 100 77,999 4.31 - 0 0
DTK 12 12.4 12.4 12.4 12.4 +400 +3.33% 100 8,466,317 467.75 12.24 0 0
IDJ 4.7 5.1 4.7 5.1 4.6 +400 +8.51% 2,823,200 884,800 48.88 9.26 2,000 9,000
BST 10.4 10.9 10.9 10.9 10.9 +500 +4.81% 100 11,990 0.66 9.36 100 0
SMT 9.2 9.7 9.7 9.7 9.7 +500 +5.43% 100 53,034 2.93 44.29 0 0
ADC 19.4 20 20 20 20 +600 +3.09% 300 79,559 4.40 7.12 0 0
API 6.9 7.5 6.9 7.5 6.9 +600 +8.7% 1,831,500 630,630 34.84 - 88,000 0
APS 6.1 6.7 6.1 6.7 5.9 +600 +9.84% 2,836,200 556,100 30.72 25.57 400 54,000
DC2 6.9 7.5 7.5 7.5 7.5 +600 +8.7% 100 84,785 4.68 12.36 0 0
PCH 18.4 19 18.3 19 18.3 +600 +3.26% 146,800 459,799 25.40 37.04 0 0
CMC 8.6 9.3 9.4 9.4 9.3 +700 +8.14% 12,800 42,418 2.34 290.63 0 0
HLD 14 14.7 14.4 15.2 14.3 +700 +5% 113,200 464,519 25.66 78.61 0 0
PDB 11.9 12.6 12 12.7 11.8 +700 +5.88% 29,400 112,266 6.20 13.98 0 0
STC 16.3 17 16.4 17 16.4 +700 +4.29% 800 96,314 5.32 9.45 0 0
TNG 20.7 21.5 20.7 21.8 20.3 +800 +3.86% 3,207,800 2,635,926 145.63 8.37 277,300 70,190
VTC 8.3 9.1 8.4 9.1 8.3 +800 +9.64% 6,600 41,215 2.28 11.68 1,100 400
PJC 28 28.9 28.9 28.9 28.9 +900 +3.21% 3,000 211,746 11.70 8.00 0 0
PRE 20 20.9 20 20.9 20 +900 +4.5% 2,100 2,181,960 120.55 11.87 600 100
SAF 51.9 52.9 52.9 52.9 52.9 +1,000 +1.93% 5,200 637,265 35.21 17.21 0 0
VLA 10 11 11 11 11 +1,000 +10% 300 43,956 2.43 85.27 0 0
VNC 63.6 64.7 63.5 64.7 63.5 +1,100 +1.73% 5,400 679,321 37.53 19.50 0 0
IDC 44.2 45.7 44.2 46.1 44.2 +1,500 +3.39% 3,368,300 15,080,997 833.20 7.65 1,338,800 39,900
TTT 31.1 32.9 32.9 32.9 32.9 +1,800 +5.79% 100 150,360 8.31 7.17 0 0
SGD 20.9 22.9 22.8 22.9 20.9 +2,000 +9.57% 13,200 92,585 5.12 - 0 0
TFC 76.9 78.9 77 78.9 76.6 +2,000 +2.6% 2,900 1,327,887 73.36 8.25 0 0
QST 25.8 28 27.9 28 27.9 +2,200 +8.53% 3,100 90,720 5.01 9.97 0 0
LHC 72 74.8 71.7 75.9 71 +2,800 +3.89% 229,100 1,077,120 59.51 16.09 1,100 0
PMC 100.2 103.1 109.5 109.5 102.1 +2,900 +2.89% 500 962,188 53.16 16.45 100 100
CAN 34.5 37.8 37.8 37.8 37.8 +3,300 +9.57% 300 189,000 10.44 88.94 0 0
BTW 40.7 44.6 44.6 44.6 44.6 +3,900 +9.58% 100 417,456 23.06 8.87 100 0
WCS 369.9 377 333 388 333 +7,100 +1.92% 500 942,500 52.07 15.04 0 100
PCG - - - - - - - - - - - - - - - - -
合計 354,172,776 19,567.56 2,706,900 3,090,710
▼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) 		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

※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。
※配当や無償増資、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