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

2025/10/06 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 274.69
+8.94/+3.36%
売買高（相対取引を含む） 100,534,149 株
（前日比 +0.66%）
値上がり銘柄数 119
値下がり銘柄数 50
変わらず銘柄数 135
総銘柄数 304
売買代金（相対取引を含む） 2,312,735 百万VND
（前日比 +8.67%）
HNX30 595.86 +26.85 +4.72%
LARGE 275.78 +10.18 +3.83%
MID/SMALL 967.33 +8.97 +0.94%
VNX Allshare 2,931.02 95.84 3.38%
前日終値 265.75 (10/03) 
始値 266.12
高値 275.27
安値 266.12
年初来高値 286.45 (08/19) 
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) 2,100,410 3,156,280 -1,055,870
産業トレンド
+0.36 +1.04 +1.10 +4.56 -0.71 -0.81
-0.20 +0.61 +0.72 +1.39 +0.95 - -
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（2025/10/06 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
GDW 40 43.9 43.9 43.9 43.9 +3,900 +9.75% 100 417,050 23.83 10.45 0 0
TTT 34.5 37.9 34.5 37.9 34.5 +3,400 +9.86% 500 173,211 9.90 8.26 0 0
VNT 32.2 35.4 35.4 35.4 35.4 +3,200 +9.94% 100 589,201 33.67 - 0 0
WCS 287 290 290 290 290 +3,000 +1.05% 200 870,000 49.71 11.57 0 160
MBS 32.7 35.6 32.8 35.7 32.6 +2,900 +8.87% 11,836,700 20,391,073 1,165.20 26.45 268,900 410,960
SAF 53.4 56 56 56 56 +2,600 +4.87% 7,000 674,609 38.55 18.22 0 0
HGM 302.5 305 302.5 305 302 +2,500 +0.83% 700 3,843,000 219.60 21.19 0 0
HJS 27 29.5 29.5 29.5 27.6 +2,500 +9.26% 1,000 619,497 35.40 13.14 0 0
SHS 24.3 26.7 24.3 26.7 24.3 +2,400 +9.88% 33,015,700 23,882,141 1,364.69 21.38 407,200 346,630
BVS 36.2 38.5 36 38.7 36 +2,300 +6.35% 520,400 2,779,706 158.84 14.32 9,200 7,700
L14 33.2 35.2 33.4 35.4 33.3 +2,000 +6.02% 187,500 1,086,248 62.07 63.31 2,300 7,300
CEO 23.5 25.4 23.5 25.5 23.4 +1,900 +8.09% 11,906,400 14,412,368 823.56 69.78 15,000 838,710
GLT 18.1 19.9 18.9 19.9 18.9 +1,800 +9.94% 9,100 186,084 10.63 10.11 0 0
NTP 62.2 63.9 62.2 64 62.2 +1,700 +2.73% 91,800 10,929,342 624.53 13.71 7,900 11,800
IPA 20.1 21.7 20.1 21.8 20.1 +1,600 +7.96% 572,100 4,640,236 265.16 11.28 40,700 77,600
KSF 86.3 87.6 86.7 88.5 86.7 +1,300 +1.51% 28,000 26,280,000 1,501.71 38.69 500 0
VGS 30 31.2 30 31.3 30 +1,200 +4% 1,048,800 1,919,554 109.69 16.91 61,600 53,700
PVI 67.9 69 67.9 69.9 66.5 +1,100 +1.62% 60,300 16,162,687 923.58 19.40 1,500 4,900
SLS 190.1 191.2 193.1 193.1 190.1 +1,100 +0.58% 26,400 1,872,220 106.98 3.56 2,110 0
DHT 84 85 84 85.2 83.6 +1,000 +1.19% 19,400 6,998,922 399.94 97.48 100 2,000
L40 84 85 84 88 84 +1,000 +1.19% 148,200 918,000 52.46 7.14 0 6,300
LHC 95.9 96.9 95.8 96.9 95.8 +1,000 +1.04% 19,100 1,395,360 79.73 20.84 0 0
VC1 13.2 14.2 14.5 14.5 14.2 +1,000 +7.58% 1,900 170,400 9.74 47.49 0 0
BKC 23.5 24.4 23.5 25.1 22.1 +900 +3.83% 50,200 572,801 32.73 5.52 0 0
VIT 17.9 18.8 17.5 18.8 17.5 +900 +5.03% 1,800 939,994 53.71 17.92 0 0
APS 8.9 9.7 8.9 9.7 8.9 +800 +8.99% 887,000 805,100 46.01 37.02 2,900 46,800
IDC 37.8 38.6 37.8 38.7 37.7 +800 +2.12% 1,039,800 14,648,655 837.07 6.46 8,000 344,270
NAP 11.2 12 10.9 12 10.6 +800 +7.14% 800 258,206 14.75 15.27 0 0
NVB 14.4 15.2 14.6 15.2 14.5 +800 +5.56% 367,600 17,854,418 1,020.25 - 30,200 0
PDB 20 20.8 20 20.8 20 +800 +4% 7,500 185,328 10.59 23.09 0 0
PLC 28.2 29 28.3 29.1 28.2 +800 +2.84% 151,500 2,343,129 133.89 54.21 5,900 10,300
PVS 31.5 32.3 31.5 32.5 31.5 +800 +2.54% 2,519,800 15,438,311 882.19 16.80 49,500 82,500
PCE 20.1 20.8 20.2 20.8 20.1 +700 +3.48% 1,000 208,000 11.89 9.38 0 0
TTC 7.7 8.4 8.4 8.4 8.4 +700 +9.09% 37,100 49,900 2.85 16.37 0 0
VFS 17.9 18.6 17.9 18.7 17.8 +700 +3.91% 2,055,200 2,603,394 148.77 19.00 86,800 49,700
C69 12.5 13.1 12.6 13.2 12.5 +600 +4.8% 496,900 809,580 46.26 47.81 41,900 9,000
DTD 21 21.6 20.9 21.7 20.9 +600 +2.86% 790,300 1,440,419 82.31 8.83 142,300 114,100
HUT 16.6 17.2 16.6 17.6 16.6 +600 +3.61% 3,763,000 18,374,512 1,049.97 98.29 61,900 214,000
INN 44.2 44.8 42 45 42 +600 +1.36% 2,500 806,400 46.08 7.43 100 0
PSI 8.2 8.8 8.1 8.8 8.1 +600 +7.32% 448,700 526,603 30.09 20.32 19,200 49,000
TMB 61 61.6 61 61.6 61 +600 +0.98% 700 924,000 52.80 4.63 0 0
TVC 10.8 11.4 10.8 11.4 10.8 +600 +5.56% 1,141,500 1,260,962 72.05 3.56 59,000 35,400
CSC 20.2 20.7 20 21.4 19.5 +500 +2.48% 13,700 774,366 44.25 121.05 0 0
DAD 17.5 18 18 18 18 +500 +2.86% 100 83,866 4.79 9.81 0 0
NET 70.5 71 70.5 71.6 70.5 +500 +0.71% 6,200 1,590,285 90.87 7.70 0 0
NTH 54.5 55 54.1 55 54.1 +500 +0.92% 2,100 594,113 33.95 12.20 500 0
POT 19.4 19.9 19.8 19.9 19.8 +500 +2.58% 200 386,657 22.09 115.03 0 0
VC7 11.4 11.9 11.4 11.9 11.4 +500 +4.39% 521,800 1,143,478 65.34 79.87 0 17,500
VCS 48.1 48.6 48.1 48.9 48.1 +500 +1.04% 57,500 7,776,000 444.34 10.08 2,300 6,700
WSS 7.2 7.7 7.2 7.9 7.2 +500 +6.94% 98,200 387,310 22.13 - 0 0
API 7.9 8.3 8 8.5 8 +400 +5.06% 373,800 697,897 39.88 - 0 19,200
CAP 42 42.4 42 43 42 +400 +0.95% 34,500 647,447 37.00 14.51 0 0
CPC 17.1 17.5 17.5 17.5 17.5 +400 +2.34% 100 71,425 4.08 8.29 0 0
EVS 6.9 7.3 7 7.5 7 +400 +5.8% 387,400 1,203,045 68.75 70.19 0 0
HDA 5.9 6.3 6 6.3 6 +400 +6.78% 387,200 173,880 9.94 11.95 0 0
HMH 17.5 17.9 17.9 17.9 17.7 +400 +2.29% 4,300 236,277 13.50 12.77 0 0
IDJ 6.4 6.8 6.5 6.9 6.4 +400 +6.25% 998,500 1,179,733 67.41 12.34 14,100 0
IVS 10 10.4 9.9 10.4 9.9 +400 +4% 411,200 1,091,203 62.35 42.11 500 2,000
PVB 29.1 29.5 29 29.5 29 +400 +1.37% 47,700 637,200 36.41 43.83 0 0
PVC 11.1 11.5 11.3 11.6 11.1 +400 +3.6% 549,000 933,736 53.36 638.89 0 0
SCG 66.5 66.9 66.5 66.9 66.5 +400 +0.6% 30,800 5,686,500 324.94 28.75 0 0
TIG 8.1 8.5 8.1 8.6 8 +400 +4.94% 1,301,500 1,645,653 94.04 9.32 195,800 100
TNG 19.2 19.6 19.3 19.6 19.2 +400 +2.08% 359,500 2,402,984 137.31 7.63 13,300 33,000
VC3 27.7 28.1 27.7 28.1 27.5 +400 +1.44% 669,600 3,516,741 200.96 53.73 0 0
VIG 6.8 7.2 6.8 7.3 6.8 +400 +5.88% 378,400 324,960 18.57 15.62 0 0
VNC 31.2 31.6 31.2 32.3 31.2 +400 +1.28% 5,500 663,572 37.92 9.52 0 0
ALT 12.9 13.2 13.2 13.2 13.2 +300 +2.33% 100 75,725 4.33 23.91 0 0
CDN 30.3 30.6 30.4 30.6 30.4 +300 +0.99% 2,600 3,029,400 173.11 10.05 0 0
DP3 52.9 53.2 52.9 53.3 52.9 +300 +0.57% 13,000 1,143,796 65.36 9.44 0 0
NDN 12.7 13 12.7 13 12.6 +300 +2.36% 726,400 931,553 53.23 25.84 78,600 12,200
PPT 13.4 13.7 13.4 13.7 13.4 +300 +2.24% 283,300 269,135 15.38 26.65 0 0
S99 9.3 9.6 9.3 9.7 9.2 +300 +3.23% 133,400 951,690 54.38 23.82 0 0
SHE 7.1 7.4 7.5 7.5 7.3 +300 +4.23% 1,000 110,653 6.32 6.95 0 0
TXM 4.9 5.2 4.9 5.2 4.9 +300 +6.12% 3,900 36,400 2.08 - 0 0
VCM 9.1 9.4 9.4 9.4 9.4 +300 +3.3% 800 56,400 3.22 15.85 0 0
VGP 27.9 28.2 27.9 28.5 27.5 +300 +1.08% 17,000 220,691 12.61 13.02 0 0
VIF 15 15.3 16.1 16.1 15.3 +300 +2% 4,400 5,355,000 306.00 15.69 0 0
BAB 13.3 13.5 13.3 13.9 13.2 +200 +1.5% 32,200 13,543,457 773.91 11.96 1,300 0
BCC 8.5 8.7 8.3 8.8 8 +200 +2.35% 167,200 1,071,925 61.25 - 100 0
DL1 6.2 6.4 6.2 6.4 6.2 +200 +3.23% 495,900 679,911 38.85 533.33 81,700 0
DXP 11 11.2 11 11.2 11 +200 +1.82% 103,100 670,993 38.34 12.47 0 3,000
EID 25.9 26.1 26 26.1 26 +200 +0.77% 1,000 391,500 22.37 5.74 0 0
GKM 4 4.2 4 4.3 3.9 +200 +5% 499,200 132,024 7.54 34.43 0 0
KSV 145.3 145.5 149.5 149.8 145.2 +200 +0.14% 16,300 29,100,000 1,662.86 22.81 0 0
LAS 17.7 17.9 17.7 18 17.7 +200 +1.13% 163,900 2,020,130 115.44 13.31 0 0
LIG 4.9 5.1 5 5.2 5 +200 +4.08% 385,000 480,525 27.46 231.82 0 0
MBG 3.5 3.7 3.4 3.7 3.4 +200 +5.71% 181,300 444,809 25.42 16.23 0 0
MCO 7 7.2 7.3 7.3 7 +200 +2.86% 13,200 29,548 1.69 144.00 0 0
MST 5.7 5.9 5.7 6 5.6 +200 +3.51% 4,918,400 493,265 28.19 26.11 337,600 38,500
PBP 12.8 13 12.8 13 12.8 +200 +1.56% 2,800 62,394 3.57 9.58 0 0
PGN 6 6.2 6 6.2 5.8 +200 +3.33% 97,400 58,682 3.35 77.50 0 100
PSD 13.3 13.5 13.3 13.5 13.3 +200 +1.5% 17,100 699,677 39.98 8.66 0 0
PVG 6.4 6.6 6.4 6.6 6.4 +200 +3.13% 21,400 263,990 15.09 20.63 0 0
RCL 12.9 13.1 12.8 13.1 12.8 +200 +1.55% 4,100 185,178 10.58 152.33 0 0
SVN 3.1 3.3 3.1 3.3 3.1 +200 +6.45% 219,700 69,300 3.96 150.00 0 0
TOT 15.7 15.9 16 16 15.5 +200 +1.27% 1,300 146,405 8.37 6.07 0 0
TV4 15.8 16 16.5 17 16 +200 +1.27% 8,400 316,504 18.09 10.32 0 0
VBC 19.6 19.8 17.7 19.8 17.7 +200 +1.02% 200 148,499 8.49 6.87 0 100
VC2 7.8 8 7.9 8.1 7.9 +200 +2.56% 101,100 550,155 31.44 9.45 15,300 0
VHE 4.6 4.8 4.6 4.8 4.6 +200 +4.35% 330,900 159,072 9.09 84.21 0 0
AAV 6 6.1 6 6.2 6 +100 +1.67% 660,400 420,825 24.05 - 200 0
BNA 6.7 6.8 6.8 7.1 6.7 +100 +1.49% 46,000 212,496 12.14 3.34 0 0
DC2 6.9 7 7 7 7 +100 +1.45% 100 79,133 4.52 11.53 0 0
DS3 6.4 6.5 6.4 6.5 6.4 +100 +1.56% 400 69,353 3.96 7.86 0 0
DST 9 9.1 9 9.1 8.9 +100 +1.11% 43,900 293,930 16.80 165.45 0 0
HCC 24.9 25 23.7 25 23.7 +100 +0.4% 14,200 162,964 9.31 12.98 0 0
HLD 18 18.1 18.1 18.2 18 +100 +0.56% 18,800 995,499 56.89 96.79 0 200
HVT 30.3 30.4 30 30.5 30 +100 +0.33% 17,200 835,089 47.72 4.38 0 2,000
IDV 26.4 26.5 26.3 26.5 26.3 +100 +0.38% 12,400 1,092,775 62.44 7.65 0 0
ITQ 2.9 3 2.9 3 2.8 +100 +3.45% 63,800 95,530 5.46 90.91 0 0
NSH 4.6 4.7 4.6 4.7 4.5 +100 +2.17% 37,700 97,259 5.56 51.65 0 0
PMS 34.9 35 34.9 35.1 34.9 +100 +0.29% 3,000 252,062 14.40 8.38 0 0
PSW 8.5 8.6 8.6 8.6 8.5 +100 +1.18% 6,500 146,200 8.35 19.33 0 0
SCI 9.6 9.7 9.6 9.8 9.6 +100 +1.04% 40,600 295,767 16.90 9,700.00 0 0
SHN 5.1 5.2 5 5.2 5 +100 +1.96% 18,400 673,957 38.51 76.47 0 0
TTH 2.6 2.7 2.6 2.7 2.6 +100 +3.85% 146,900 100,912 5.77 - 0 0
VMC 6.6 6.7 6.8 6.8 6.6 +100 +1.52% 300 175,099 10.01 54.47 0 0
VNF 16.8 16.9 16.9 17 16.5 +100 +0.6% 16,700 535,736 30.61 8.95 100 0
VTZ 18.3 18.4 18.3 18.5 18.2 +100 +0.55% 1,302,600 1,401,341 80.08 15.57 400 400
AME 9 9 9 9 9 0 0.00% 400 586,800 33.53 25.86 0 0
BTS 5.4 5.4 5.3 5.4 5.3 0 0.00% 3,700 667,223 38.13 - 0 0
CAG 7.5 7.5 7.5 7.5 7.5 0 0.00% 200 103,500 5.91 - 0 0
CET 12.6 12.6 12.6 12.8 12.5 0 0.00% 31,000 76,230 4.36 1,145.45 0 0
CIA 9.7 9.7 9.7 9.7 9.7 0 0.00% 2,800 181,014 10.34 40.08 0 0
CLH 22.5 22.5 22.6 22.6 22.5 0 0.00% 500 270,000 15.43 9.78 0 0
CMS 8.3 8.3 8.1 8.3 8.1 0 0.00% 77,200 211,256 12.07 42.78 0 0
CX8 9.8 9.8 9.8 9.8 9.8 0 0.00% 100 25,027 1.43 50.00 0 0
D11 10.6 10.6 11.2 11.2 10.4 0 0.00% 1,700 87,116 4.98 24.77 0 0
DDG 2.5 2.5 2.5 2.6 2.5 0 0.00% 206,300 199,600 11.41 - 0 0
DHP 12 12 12 12 12 0 0.00% 700 113,906 6.51 8.63 0 500
DTK 12.4 12.4 12.4 12.4 12.3 0 0.00% 5,300 8,466,317 483.79 12.24 0 0
DVM 7.2 7.2 7.1 7.3 7.1 0 0.00% 120,800 338,816 19.36 6.43 0 0
GIC 15.6 15.6 15.6 15.6 15.6 0 0.00% 1,700 189,072 10.80 11.64 0 0
HLC 11 11 11 11 11 0 0.00% 2,200 279,567 15.98 3.19 0 0
HMR 11.8 11.8 11.8 11.8 11.6 0 0.00% 16,800 66,227 3.78 10.98 0 0
HOM 4.8 4.8 4.8 4.8 4.7 0 0.00% 600 345,589 19.75 - 0 0
L18 28.1 28.1 28.1 28.4 28 0 0.00% 14,200 1,285,288 73.45 5.25 0 0
LBE 28 28 28 28 28 0 0.00% 100 55,998 3.20 19.34 0 0
MCF 7.5 7.5 7.5 7.5 7.5 0 0.00% 3,500 80,834 4.62 9.79 0 0
MIC 15.5 15.5 15.3 15.7 15.2 0 0.00% 22,600 132,485 7.57 8.19 0 0
NBC 8.8 8.8 8.9 8.9 8.8 0 0.00% 34,400 325,592 18.61 8.77 400 0
NBP 8.1 8.1 8.1 8.3 8.1 0 0.00% 13,700 104,211 5.95 - 0 0
NBW 38.3 38.3 34.5 38.3 34.5 0 0.00% 2,500 417,470 23.86 13.78 0 0
NFC 57.6 57.6 53 57.6 53 0 0.00% 6,100 906,121 51.78 20.25 0 0
OCH 6.1 6.1 6 6.1 6 0 0.00% 30,100 1,220,000 69.71 6.86 0 0
ONE 5.4 5.4 5.4 5.4 5.4 0 0.00% 100 42,626 2.44 33.33 0 0
PIC 16.9 16.9 16.9 16.9 16.7 0 0.00% 1,900 563,444 32.20 19.63 0 0
PMB 10.7 10.7 10.7 10.7 10.6 0 0.00% 9,200 128,400 7.34 16.61 0 0
PPP 19.8 19.8 19.8 19.8 19.3 0 0.00% 600 174,240 9.96 11.21 0 0
PRC 18.3 18.3 18.3 18.3 18.3 0 0.00% 2,400 21,960 1.25 11.12 0 0
PRE 20.2 20.2 20.6 20.6 20.1 0 0.00% 5,700 2,108,880 120.51 11.47 0 0
PSE 10.9 10.9 10.9 11 10.9 0 0.00% 8,800 136,250 7.79 9.04 0 0
PTS 9.4 9.4 9.4 9.4 9.4 0 0.00% 500 52,339 2.99 13.70 0 0
PV2 2.9 2.9 2.8 2.9 2.8 0 0.00% 52,100 106,920 6.11 - 0 0
QST 29.8 29.8 29.8 29.8 29.8 0 0.00% 100 96,552 5.52 10.61 0 0
SD5 9.8 9.8 9.8 9.8 9.8 0 0.00% 6,000 254,799 14.56 10.78 0 0
SDG 14 14 14 14 14 0 0.00% 400 141,960 8.11 - 0 0
SJ1 12 12 12 12 12 0 0.00% 300 521,673 29.81 9.27 0 0
SJE 18.2 18.2 18.2 18.4 18.2 0 0.00% 19,900 439,871 25.14 2.84 0 0
STC 17.2 17.2 17.2 17.2 17.2 0 0.00% 600 97,447 5.57 9.56 0 0
TDT 6.6 6.6 6.5 6.6 6.5 0 0.00% 39,400 157,717 9.01 10.66 0 0
THB 9.9 9.9 9.9 9.9 9.9 0 0.00% 100 113,103 6.46 43.81 0 0
TVD 10.2 10.2 10.1 10.3 10 0 0.00% 58,800 458,621 26.21 4.81 0 0
VC9 4 4 4 4 3.9 0 0.00% 5,600 66,781 3.82 85.11 0 0
VNR 20.5 20.5 20.7 20.7 20.1 0 0.00% 31,400 4,112,920 235.02 9.50 200 0
VTV 12.7 12.7 12.8 13 12.7 0 0.00% 7,200 396,238 22.64 - 0 0
X20 12.3 12.3 12.3 12.3 12.3 0 0.00% 200 212,175 12.12 4.75 0 0
CTP 9.2 9.1 9.3 9.7 9 -100 -1.09% 37,700 110,110 6.29 267.65 0 0
DIH 13.9 13.8 13.8 14.5 13.8 -100 -0.72% 11,400 95,139 5.44 7.11 0 0
KDM 14 13.9 13.5 13.9 13.5 -100 -0.71% 43,900 105,598 6.03 81.29 0 0
MDC 9.9 9.8 9.9 9.9 9.8 -100 -1.01% 4,700 209,900 11.99 3.94 0 0
PCH 20.2 20.1 20.2 20.2 20.1 -100 -0.50% 75,100 486,419 27.80 39.18 0 0
SD9 12.2 12.1 12.2 12.2 12.1 -100 -0.82% 17,300 414,231 23.67 16.37 0 0
TA9 12.6 12.5 12.7 12.7 12.5 -100 -0.79% 6,800 155,247 8.87 7.45 0 0
THD 27.4 27.3 27.6 27.7 27 -100 -0.36% 14,000 10,510,499 600.60 124.66 0 8,850
THT 8.2 8.1 8.2 8.2 8.1 -100 -1.22% 1,700 199,009 11.37 8.87 0 0
TTL 8.7 8.6 8.6 8.6 8.6 -100 -1.15% 5,000 359,942 20.57 - 0 0
V12 12.3 12.2 12.2 12.2 12.2 -100 -0.81% 3,400 141,959 8.11 15.66 0 0
VE1 3.5 3.4 3.5 3.5 3.4 -100 -2.86% 5,500 20,166 1.15 40.96 0 0
VSM 15 14.9 14.6 14.9 14.6 -100 -0.67% 600 74,984 4.28 4.08 0 0
DTG 15.1 14.9 15.1 15.1 14.9 -200 -1.32% 400 143,119 8.18 5.38 0 0
HBS 8.5 8.3 8 8.9 7.7 -200 -2.35% 531,300 273,898 15.65 29.43 0 0
LDP 12.2 12 12.5 12.8 12 -200 -1.64% 50,900 160,058 9.15 22.02 0 0
MED 22.8 22.6 22.7 22.7 22.6 -200 -0.88% 6,600 280,466 16.03 18.39 0 0
MKV 9.5 9.3 9.3 9.3 9.3 -200 -2.11% 400 46,500 2.66 6.35 0 0
NAG 13.4 13.2 13.3 13.4 13 -200 -1.49% 184,200 509,787 29.13 17.08 0 24,600
NRC 6.8 6.6 6.7 6.8 6.5 -200 -2.94% 1,584,000 611,145 34.92 - 31,300 262,700
PPS 11.9 11.7 11.8 11.8 11.5 -200 -1.68% 9,300 175,500 10.03 9.44 0 0
SGH 30.2 30 30 30 30 -200 -0.66% 1,000 370,923 21.20 40.43 0 0
SMN 11.7 11.5 11.7 11.7 11.5 -200 -1.71% 18,000 50,658 2.89 8.42 0 0
TD6 7.9 7.7 7.7 7.9 7.4 -200 -2.53% 56,600 - - 7.62 0 0
VSA 20.8 20.6 20.8 21 20.6 -200 -0.96% 800 290,388 16.59 13.25 0 0
CST 14.2 13.9 14.2 14.2 13.8 -300 -2.11% 22,500 595,570 34.03 4.58 0 800
HKT 14 13.7 13.7 13.7 13.7 -300 -2.14% 1,100 84,050 4.80 326.19 0 0
PCT 10.6 10.3 10.3 10.3 10.3 -300 -2.83% 11,000 515,366 29.45 6.31 0 0
PGS 44.3 44 44 44 44 -300 -0.68% 300 2,199,947 125.71 20.96 300 0
ICG 16.2 15.8 14.9 16 14.8 -400 -2.47% 13,900 277,638 15.87 1,053.33 0 0
KHS 23 22.6 23 23.1 22.6 -400 -1.74% 32,200 314,243 17.96 11.57 0 0
MVB 19.3 18.9 19 19 18.1 -400 -2.07% 6,900 1,984,500 113.40 10.29 0 0
SED 24.9 24.5 24.9 25 24.5 -400 -1.61% 37,600 245,000 14.00 4.49 0 0
TKU 13.9 13.5 13.1 13.5 13 -400 -2.88% 2,900 97,953 5.60 12.03 0 0
TSB 35.3 34.9 35.4 35.4 34.9 -400 -1.13% 1,200 235,417 13.45 45.15 600 0
CMC 8.5 8 8 8 8 -500 -5.88% 500 40,867 2.34 250.00 0 0
CTB 26.6 26.1 26.6 26.6 26 -500 -1.88% 1,800 357,048 20.40 7.55 100 200
SEB 48.5 48 48.5 48.5 48 -500 -1.03% 7,200 1,535,999 87.77 14.04 0 0
ECI 9 8.1 8.1 8.1 8.1 -900 -10.00% 1,800 14,256 0.81 - 0 0
TV3 17.9 17 17 17 17 -900 -5.03% 1,000 161,794 9.25 15.30 0 0
DNC 51 50 50 50 50 -1,000 -1.96% 600 501,734 28.67 8.22 0 0
VC6 40 39 38 39 36 -1,000 -2.50% 2,800 422,794 24.16 15.65 900 800
VLA 10.9 9.9 9.9 9.9 9.9 -1,000 -9.17% 1,300 39,560 2.26 76.74 0 0
CTT 25.1 24 27.6 27.6 24 -1,100 -4.38% 2,300 112,736 6.44 8.47 0 0
SMT 11.7 10.6 10.6 10.6 10.6 -1,100 -9.40% 2,400 69,544 3.97 48.40 0 0
FID 1.6 0 0 0.00% - 39,546 2.26 - 0 0
AMV 2 0 0 0.00% - 262,211 14.98 - 0 0
ARM 28.2 26.2 26.3 26.3 26.2 -2,000 -7.09% 600 81,516 4.66 17.08 0 0
KTS 42.9 40.9 40.9 40.9 40.9 -2,000 -4.66% 100 207,363 11.85 6.71 0 0
SDU 22.6 20.4 20.4 20.4 20.4 -2,200 -9.73% 500 408,000 23.31 323.81 0 0
PTX 24 21.7 21.7 21.7 21.7 -2,300 -9.58% 100 139,584 7.98 7.12 0 0
SDA 3 0 0 0.00% - 78,618 4.49 - 0 0
SRA 3 0 0 0.00% - 129,600 7.41 - 0 0
VTJ 4 0 0 0.00% - 45,600 2.61 - 0 0
KSD 5.5 0 0 0.00% - 66,000 3.77 - 0 0
SSM 5.6 0 0 0.00% - 27,706 1.58 - 0 0
MEL 6 0 0 0.00% - 90,000 5.14 - 0 0
NDX 6.1 0 0 0.00% - 58,484 3.34 - 0 0
KKC 6.7 0 0 0.00% - 34,839 1.99 - 0 0
V21 6.9 0 0 0.00% - 82,799 4.73 - 0 0
PMC 116 109 116 120 109 -7,000 -6.03% 1,200 1,017,250 58.13 17.39 100 0
PTD 7 0 0 0.00% - 35,000 2.00 - 0 0
TMC 7.7 0 0 0.00% - 95,480 5.46 - 0 0
VTH 8.4 0 0 0.00% - 66,360 3.79 - 0 0
SDC 8.5 0 0 0.00% - 22,182 1.27 - 0 0
VE3 8.6 0 0 0.00% - 11,350 0.65 - 0 0
STP 8.7 0 0 0.00% - 69,792 3.99 - 0 0
VTC 8.8 0 0 0.00% - 39,856 2.28 - 0 0
PGT 8.9 0 0 0.00% - 82,252 4.70 - 0 0
PPY 9 0 0 0.00% - 84,096 4.81 - 0 0
VDL 9 0 0 0.00% - 131,914 7.54 - 0 0
SPC 9.1 0 0 0.00% - 95,823 5.48 - 0 0
KMT 10 0 0 0.00% - 98,466 5.63 - 0 0
TBX 10.2 0 0 0.00% - 15,405 0.88 - 0 0
TMX 10.3 0 0 0.00% - 61,800 3.53 - 0 0
PSC 10.4 0 0 0.00% - 74,880 4.28 - 0 0
VCC 10.4 0 0 0.00% - 249,600 14.26 - 0 0
PEN 10.8 0 0 0.00% - 54,000 3.09 - 0 0
UNI 10.9 0 0 0.00% - 464,532 26.54 - 0 0
VHL 10.9 0 0 0.00% - 272,500 15.57 - 0 0
HEV 11 0 0 0.00% - 11,000 0.63 - 0 0
TPP 11.3 0 0 0.00% - 508,500 29.06 - 0 0
BBS 11.7 0 0 0.00% - 70,200 4.01 - 0 0
CKV 11.8 0 0 0.00% - 47,342 2.71 - 0 0
HCT 12 0 0 0.00% - 24,197 1.38 - 0 0
EBS 12.2 0 0 0.00% - 121,580 6.95 - 0 0
NST 12.4 0 0 0.00% - 138,905 7.94 - 0 0
THS 12.4 0 0 0.00% - 33,480 1.91 - 0 0
CCR 12.8 0 0 0.00% - 313,006 17.89 - 0 0
KST 12.8 0 0 0.00% - 76,698 4.38 - 0 0
PPE 12.8 0 0 0.00% - 25,600 1.46 - 0 0
PMP 13.3 0 0 0.00% - 55,860 3.19 - 0 0
BPC 13.5 0 0 0.00% - 51,300 2.93 - 0 0
BSC 13.6 0 0 0.00% - 42,850 2.45 - 0 0
MCC 13.7 0 0 0.00% - 68,310 3.90 - 0 0
HAD 14.3 0 0 0.00% - 57,200 3.27 - 0 0
TJC 14.8 0 0 0.00% - 127,280 7.27 - 0 0
DAE 14.9 0 0 0.00% - 28,692 1.64 - 0 0
BXH 15.4 0 0 0.00% - 46,385 2.65 - 0 0
CAR 16.6 0 0 0.00% - 92,379 5.28 - 0 0
GMX 16.7 0 0 0.00% - 150,875 8.62 - 0 0
AMC 17.5 0 0 0.00% - 49,875 2.85 - 0 0
MAC 18 0 0 0.00% - 408,769 23.36 - 0 0
DNP 19.1 0 0 0.00% - 2,692,451 153.85 - 0 0
LCD 19.6 0 0 0.00% - 29,399 1.68 - 0 0
ADC 19.8 0 0 0.00% - 78,763 4.50 - 0 0
NHC 19.9 0 0 0.00% - 60,527 3.46 - 0 0
ATS 21 0 0 0.00% - 73,500 4.20 - 0 0
QTC 22.5 0 0 0.00% - 60,750 3.47 - 0 0
SGD 23.4 0 0 0.00% - 94,606 5.41 - 0 0
CJC 24 0 0 0.00% - 192,000 10.97 - 0 0
SFN 24.5 0 0 0.00% - 70,172 4.01 - 0 0
HTC 24.8 0 0 0.00% - 409,200 23.38 - 0 0
BED 25.8 0 0 0.00% - 77,400 4.42 - 0 0
PTI 25.8 0 0 0.00% - 3,111,277 177.79 - 0 0
QHD 25.8 0 0 0.00% - 171,041 9.77 - 0 0
PJC 26.3 0 0 0.00% - 192,696 11.01 - 0 0
INC 26.5 0 0 0.00% - 53,000 3.03 - 0 0
SDN 28 0 0 0.00% - 85,020 4.86 - 0 0
PIA 29 0 0 0.00% - 113,100 6.46 - 0 0
TET 30 0 0 0.00% - 171,088 9.78 - 0 0
CAN 31.4 0 0 0.00% - 157,000 8.97 - 0 0
VMS 32.7 0 0 0.00% - 294,300 16.82 - 0 0
MAS 34 0 0 0.00% - 145,101 8.29 - 0 0
BAX 36.1 0 0 0.00% - 296,020 16.92 - 0 0
SZB 37.8 0 0 0.00% - 1,134,000 64.80 - 0 0
BCF 38 0 0 0.00% - 1,442,661 82.44 - 0 0
HAT 40.3 0 0 0.00% - 125,857 7.19 - 0 0
GMA 42.8 0 0 0.00% - 856,000 48.91 - 0 0
S55 57 0 0 0.00% - 570,000 32.57 - 0 0
TFC 64 0 0 0.00% - 1,077,120 61.55 - 0 0
BTW 65 0 0 0.00% - 608,400 34.77 - 0 0
CLM 67.6 0 0 0.00% - 743,600 42.49 - 0 0
PHN 70 0 0 0.00% - 507,774 29.02 - 0 0
SGC 104 0 0 0.00% - 743,348 42.48 - 0 0
HHC 129.8 0 0 0.00% - 2,131,965 121.83 - 0 0
VE4 259.4 0 0 0.00% - 266,663 15.24 - 0 0
BDB - - - - - - - - - - - - - - - - -
BST - - - - - - - - - - - - - - - - -
TPH - - - - - - - - - - - - - - - - -
合計 405,865,582 23,192.32 2,100,410 3,156,280
▼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