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

2026/09/25 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 272.21
-0.56/-0.21%
売買高（相対取引を含む） 42,020,762 株
（前日比 +16.80%）
値上がり銘柄数 62
値下がり銘柄数 80
変わらず銘柄数 157
総銘柄数 299
売買代金（相対取引を含む） 564,503 百万VND
（前日比 -1.04%）
VNX Allshare 2,845.40 +13.03 +0.46%
HNX30 441.41 -4.08 -0.92%
LARGE 278.35 -0.48 -0.17%
MID/SMALL 831.81 -4.04 -0.48%
前日終値 272.77 (09/24) 
始値 272.80
高値 273.56
安値 271.42
年初来高値 336.16 (06/18) 
年初来安値 235.36 (03/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 1,145,900 928,100 217,800
産業トレンド
+0.22 +0.22 -2.29 -1.25 -0.26 +0.03
-0.59 +0.02 -0.14 -0.47 +0.32 - -
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（2026/09/25 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
S55 54.5 59.9 59.9 59.9 59.9 +5,400 +9.91% 200 599,000 36.52 5.93 0 0
HTC 26.6 29.2 29.2 29.2 29.2 +2,600 +9.77% 100 481,800 29.38 18.53 0 0
VE3 9.3 10.2 10.2 10.2 10.2 +900 +9.68% 100 34,680 2.11 145.71 0 0
DTG 12.6 13.8 12.7 13.8 12.7 +1,200 +9.52% 6,200 145,807 8.89 10.34 0 0
PJC 31.9 34.9 30.5 34.9 30.5 +3,000 +9.4% 300 255,707 15.59 6.99 0 0
TKU 11.1 12.1 12.1 12.1 12.1 +1,000 +9.01% 1,900 87,795 5.35 17.39 0 0
ONE 8.9 9.7 8.8 9.7 8.8 +800 +8.99% 1,200 76,568 4.67 25.26 0 0
HMH 16.8 18.2 18 18.4 18 +1,400 +8.33% 800 251,929 15.36 8.88 0 0
UNI 8.5 9.2 9.2 9.2 9.2 +700 +8.24% 3,600 392,082 23.91 - 0 0
CET 3.9 4.2 3.9 4.2 3.9 +300 +7.69% 36,100 25,410 1.55 - 0 0
SHN 7.4 7.8 7.9 8 7.4 +400 +5.41% 221,400 1,010,936 61.64 300.00 0 0
BNA 1.9 2 2 2 1.8 +100 +5.26% 1,663,000 62,499 3.81 0.98 43,300 0
HHC 76 80 80 80 80 +4,000 +5.26% 100 1,314,000 80.12 27.78 0 0
PV2 1.9 2 2 2 1.8 +100 +5.26% 600,200 73,738 4.50 41.67 0 0
CTB 16.5 17.3 17.3 17.3 17.3 +800 +4.85% 100 354,995 21.65 6.61 0 0
SGC 105 109.9 109.9 109.9 109.9 +4,900 +4.67% 100 785,519 47.90 6.11 0 0
PDB 23.4 24.4 23.5 24.4 22.7 +1,000 +4.27% 4,200 217,404 13.26 4.54 100 0
LAS 12 12.5 12 12.6 12 +500 +4.17% 907,800 1,410,705 86.02 9.54 0 0
PRC 9.8 10.2 10.2 10.2 10.2 +400 +4.08% 100 63,237 3.86 11.06 0 0
CDN 24.8 25.8 25.1 26 25.1 +1,000 +4.03% 7,600 2,554,200 155.74 6.93 100 200
ICG 10.2 10.6 10.6 10.6 10.6 +400 +3.92% 100 186,263 11.36 9.53 0 0
PTD 7.9 8.2 8.3 8.3 7.5 +300 +3.8% 51,000 163,999 10.00 26.37 3,000 0
DAD 13.4 13.9 13.2 13.9 13.2 +500 +3.73% 700 64,763 3.95 7.75 0 0
THD 121 124.4 121 124.5 121 +3,400 +2.81% 1,900 47,893,997 2,920.37 476.63 0 0
DNP 20 20.5 19.3 20.5 19.3 +500 +2.5% 200 2,889,804 176.21 19.96 0 0
NSH 4 4.1 4.1 4.1 4 +100 +2.5% 8,100 84,843 5.17 24.26 100 0
NET 61 62.5 62.5 62.5 61.5 +1,500 +2.46% 1,500 1,399,898 85.36 8.82 0 0
SCI 8.6 8.8 8.8 8.8 8.7 +200 +2.33% 19,400 369,600 22.54 251.43 0 0
VTV 14.1 14.4 14.3 14.4 14.3 +300 +2.13% 3,000 449,277 27.39 720.00 0 0
PMB 9.5 9.7 9.7 9.7 9.7 +200 +2.11% 100 116,400 7.10 7.63 0 0
CLH 20 20.4 20.4 20.4 20.4 +400 +2% 1,900 244,800 14.93 8.16 0 0
SEB 40.2 41 41 41 41 +800 +1.99% 300 1,311,999 80.00 10.74 0 0
SED 15.1 15.4 15.1 15.4 15.1 +300 +1.99% 600 154,000 9.39 3.94 0 0
TTT 30.9 31.5 31.5 31.5 31.5 +600 +1.94% 1,000 143,962 8.78 4.74 0 0
C69 16.3 16.6 16.2 16.6 16.2 +300 +1.84% 187,300 1,025,880 62.55 25.62 14,700 0
SJ1 16.4 16.7 15.1 16.7 15.1 +300 +1.83% 200 725,994 44.27 22.91 0 0
WSS 6 6.1 6 6.1 5.9 +100 +1.67% 22,000 306,830 18.71 6.73 400 0
CKV 13 13.2 13.2 13.2 13.2 +200 +1.54% 300 52,958 3.23 17.30 0 0
CTP 6.5 6.6 6.6 6.6 6.5 +100 +1.54% 14,800 79,860 4.87 1,100.00 0 0
DHT 53.7 54.5 54.4 54.5 53.3 +800 +1.49% 6,700 4,936,285 300.99 84.50 0 0
THT 6.9 7 7.1 7.1 6.9 +100 +1.45% 14,900 171,983 10.49 4.26 0 0
IDV 21.3 21.6 21.5 21.6 21.5 +300 +1.41% 3,600 890,714 54.31 7.36 0 100
HDA 7.3 7.4 7.2 7.4 7.1 +100 +1.37% 35,400 224,663 13.70 8.29 0 0
HVT 23.1 23.4 23.3 23.4 23.1 +300 +1.3% 2,700 642,799 39.20 7.23 0 0
VC3 23.2 23.5 23.2 23.5 23 +300 +1.29% 1,274,600 3,496,683 213.21 30.09 20,400 12,000
MDC 8.2 8.3 8.5 8.5 8.3 +100 +1.22% 8,400 177,772 10.84 5.57 0 0
MIC 8.5 8.6 8.6 8.6 8.6 +100 +1.18% 700 73,508 4.48 50.00 0 0
SLS 149.1 150.8 149.2 150.8 149.2 +1,700 +1.14% 1,700 1,476,625 90.04 3.99 0 0
NDN 9 9.1 8.8 9.1 8.8 +100 +1.11% 278,300 652,087 39.76 3.86 2,000 3,900
PCH 18.3 18.5 18.2 18.6 18.2 +200 +1.09% 119,100 502,987 30.67 24.70 0 0
MST 9.3 9.4 9.2 9.4 9.1 +100 +1.08% 2,629,400 615,888 37.55 33.45 366,500 41,800
VFS 10 10.1 10 10.1 9.9 +100 +1% 301,200 1,555,031 94.82 9.45 18,900 0
PSE 10.7 10.8 10.8 10.8 10.8 +100 +0.93% 200 135,000 8.23 9.69 0 0
LHC 45.6 46 45.5 46 45.5 +400 +0.88% 5,400 1,324,800 80.78 5.38 0 0
HGM 109.1 110 112.5 112.5 110 +900 +0.82% 1,500 1,386,000 84.51 3.07 0 0
IPA 12.9 13 12.9 13.1 12.7 +100 +0.78% 44,800 3,196,843 194.93 5.95 0 0
PIC 13.4 13.5 14 14.4 13.5 +100 +0.75% 600 450,089 27.44 12.49 0 0
VGP 28.1 28.3 28.1 28.3 28 +200 +0.71% 29,900 221,474 13.50 12.99 0 0
VIF 14.6 14.7 14.6 14.7 14.6 +100 +0.68% 13,800 5,145,000 313.72 16.59 0 0
EID 17.6 17.7 17.6 17.8 17.5 +100 +0.57% 16,700 265,500 16.19 4.17 0 0
SAF 56.6 56.7 56.7 56.7 56.7 +100 +0.18% 6,000 683,042 41.65 18.07 0 0
SCG 64.5 64.6 64.5 64.6 64.3 +100 +0.16% 25,700 5,491,000 334.82 17.00 0 0
AMC 12.6 12.6 12.6 12.6 12.6 0 0.00% 1,500 53,865 3.28 9.56 0 0
AMV 1.2 1.2 1.2 1.3 1.1 0 0.00% 889,200 157,327 9.59 - 0 0
BCC 5.7 5.7 5.7 5.7 5.5 0 0.00% 38,300 702,296 42.82 23.27 0 0
BTS 4.5 4.5 4.5 4.5 4.5 0 0.00% 800 556,019 33.90 17.58 0 0
BVS 28 28 27.9 28.4 27.8 0 0.00% 467,300 2,021,604 123.27 10.52 0 10,500
CAG 6.2 6.2 6 6.2 6 0 0.00% 2,000 85,560 5.22 110.71 0 0
CAP 40.4 40.4 40.5 40.7 40 0 0.00% 32,700 616,907 37.62 12.89 0 0
DIH 7.1 7.1 7.1 7.1 7.1 0 0.00% 600 56,290 3.43 2.89 0 0
DL1 4.1 4.1 4.1 4.2 4.1 0 0.00% 88,200 740,462 45.15 117.14 0 0
DTD 10.3 10.3 10.3 10.4 10.2 0 0.00% 39,100 755,544 46.07 2.01 0 0
DTK 10.7 10.7 10.7 10.7 10.7 0 0.00% 100 7,305,612 445.46 11.16 0 0
DXP 13.2 13.2 13.2 13.2 13 0 0.00% 86,100 790,814 48.22 6.45 0 0
FID 1.2 1.2 1.1 1.2 1.1 0 0.00% 684,000 29,659 1.81 6.82 0 0
HCC 22.6 22.6 22.2 22.6 22.2 0 0.00% 6,300 147,319 8.98 4.85 0 0
HLD 13.3 13.3 13.3 13.3 13.3 0 0.00% 100 731,499 44.60 31.59 0 0
HMR 9 9 9.1 9.1 9 0 0.00% 300 50,512 3.08 15.93 0 0
HOM 3.8 3.8 3.8 3.8 3.8 0 0.00% 1,100 273,591 16.68 11.73 0 0
HUT 12.7 12.7 12.7 12.8 12.5 0 0.00% 1,372,400 13,567,227 827.27 24.61 3,500 400
INN 35.8 35.8 35.8 35.8 35.8 0 0.00% 100 966,600 58.94 5.88 0 0
IVS 6.3 6.3 6.3 6.3 6.2 0 0.00% 8,600 661,017 40.31 47.73 500 1,100
KHS 12.6 12.6 12.6 12.6 12.6 0 0.00% 100 175,198 10.68 3.20 0 0
KSD 5.4 5.4 5.4 5.4 5.4 0 0.00% 1,500 64,800 3.95 122.73 0 0
LBE 15.2 15.2 15 15.2 15 0 0.00% 20,000 47,120 2.87 1.66 0 0
MBG 2.2 2.2 2.2 2.3 2.2 0 0.00% 87,800 264,481 16.13 13.10 0 0
MCF 7.1 7.1 7.1 7.1 7.1 0 0.00% 200 76,523 4.67 9.20 0 0
NAP 11.2 11.2 11.2 11.2 11.2 0 0.00% 1,900 240,993 14.69 9.77 0 0
NBC 7.9 7.9 7.9 7.9 7.7 0 0.00% 21,300 292,293 17.82 7.12 0 0
NBP 7.3 7.3 7.3 7.3 7.3 0 0.00% 300 93,918 5.73 17.02 0 0
NST 12.5 12.5 12.5 12.5 12.5 0 0.00% 5,100 140,025 8.54 5.76 0 0
NTH 52.7 52.7 52.7 52.7 52.7 0 0.00% 300 569,268 34.71 8.69 0 0
OCH 6.3 6.3 6.3 6.3 6.2 0 0.00% 9,100 1,260,000 76.83 16.94 0 0
PIA 29.3 29.3 29.3 29.3 29.3 0 0.00% 600 114,270 6.97 8.45 0 600
PLC 18.7 18.7 18.7 18.9 18.6 0 0.00% 65,200 1,510,914 92.13 55.99 0 0
PMC 124.8 124.8 114 124.8 114 0 0.00% 3,800 1,164,705 71.02 19.38 0 0
PMS 34 34 34.5 34.5 34 0 0.00% 1,200 244,860 14.93 7.55 0 1,000
PPY 7 7 7 7 7 0 0.00% 8,800 98,187 5.99 50.00 0 0
PSW 7.4 7.4 7.3 7.4 7.3 0 0.00% 5,100 125,800 7.67 11.92 0 0
PVG 6 6 5.9 6.1 5.9 0 0.00% 4,600 239,991 14.63 16.30 0 0
S99 7.5 7.5 7.4 7.5 7.3 0 0.00% 19,300 785,392 47.89 9.42 0 0
SJE 10.7 10.7 10.6 10.7 10.5 0 0.00% 7,300 428,000 26.10 1.94 0 0
SMN 6.3 6.3 6.3 6.3 6.3 0 0.00% 1,200 27,752 1.69 58.33 0 0
SRA 1.8 1.8 1.8 1.8 1.7 0 0.00% 203,100 77,760 4.74 900.00 0 0
STP 7.3 7.3 7.3 7.3 7.3 0 0.00% 400 58,561 3.57 7.82 0 0
SVN 3.8 3.8 3.9 4.1 3.8 0 0.00% 400,700 79,800 4.87 63.33 0 0
SZB 41.6 41.6 41.6 41.6 41.6 0 0.00% 3,400 1,248,000 76.10 6.48 0 0
TA9 10.6 10.6 10.6 10.6 10.6 0 0.00% 9,800 150,144 9.16 6.37 0 0
TDT 6.4 6.4 6.3 6.5 6.3 0 0.00% 12,500 152,938 9.33 8.91 0 0
TIG 5.8 5.8 5.8 5.8 5.6 0 0.00% 623,000 1,122,916 68.47 15.10 0 0
TMX 8.6 8.6 8.6 8.6 8.6 0 0.00% 400 51,600 3.15 11.88 0 0
TNG 16.7 16.7 16.7 16.9 16.7 0 0.00% 158,800 2,149,812 131.09 5.25 15,800 8,900
TOT 13.8 13.8 13.9 13.9 13.8 0 0.00% 2,600 143,586 8.76 5.23 0 0
TV4 12.9 12.9 12.9 12.9 12.9 0 0.00% 1,000 255,181 15.56 5.97 0 0
VC2 3.1 3.1 3.1 3.1 3.1 0 0.00% 18,500 234,501 14.30 12.76 0 0
VC9 4.3 4.3 4.3 4.3 4.3 0 0.00% 300 71,789 4.38 87.76 0 0
VCC 9 9 9 9.4 9 0 0.00% 4,700 216,000 13.17 10.78 0 0
VCS 30.7 30.7 30.5 30.7 30.5 0 0.00% 18,900 4,912,000 299.51 7.55 0 0
VE1 2.7 2.7 2.7 2.9 2.7 0 0.00% 500 16,014 0.98 4.04 0 0
VHE 2.9 2.9 2.9 3 2.8 0 0.00% 31,000 96,106 5.86 5.46 0 0
VMC 3.7 3.7 3.7 3.8 3.7 0 0.00% 400 106,364 6.49 - 0 0
VMS 36 36 36 36 36 0 0.00% 200 324,000 19.76 23.73 0 0
VNF 13.1 13.1 13.1 13.1 13.1 0 0.00% 500 415,275 25.32 6.75 0 0
VTJ 3.4 3.4 3.4 3.4 3.4 0 0.00% 100 38,760 2.36 261.54 0 0
VTZ 20.3 20.3 20.3 20.4 20.2 0 0.00% 1,040,000 1,546,045 94.27 29.72 0 2,000
X20 10.5 10.5 10.5 10.5 10.5 0 0.00% 300 181,125 11.04 5.90 0 0
DP3 60.9 60.8 60.1 60.8 60.1 -100 -0.16% 600 1,307,196 79.71 8.38 0 0
VNC 35.2 35.1 35.1 35.1 35.1 -100 -0.28% 900 737,069 44.94 9.71 0 0
GLT 29 28.9 28.9 28.9 28.9 -100 -0.34% 300 270,242 16.48 20.40 0 0
L14 18.7 18.6 18.6 19 18.5 -100 -0.53% 14,100 573,983 35.00 25.94 0 2,000
TSB 17.9 17.8 18.3 18.3 17.8 -100 -0.56% 6,200 120,070 7.32 57.23 0 0
VNR 18 17.9 17.7 18 17.7 -100 -0.56% 9,800 3,770,837 229.93 8.48 0 0
IDC 33.6 33.4 33.6 33.6 33.1 -200 -0.60% 1,274,600 13,942,725 850.17 6.56 288,300 133,700
PVI 63.8 63.4 64.5 64.5 63 -400 -0.63% 18,900 14,850,933 905.54 14.11 600 0
PPT 15.4 15.3 15.4 15.4 15.1 -100 -0.65% 100,600 300,567 18.33 64.83 0 0
PRE 30.2 30 30.1 30.1 30 -200 -0.66% 400 3,132,000 190.98 13.54 0 0
L18 13.9 13.8 13.6 13.8 13.5 -100 -0.72% 700 789,010 48.11 3.80 0 0
NTP 52.9 52.5 52.6 53.4 52 -400 -0.76% 174,000 10,775,373 657.03 10.05 35,400 66,700
BCF 36.3 36 36 36 36 -300 -0.83% 2,500 1,517,067 92.50 11.69 0 0
GIC 11.3 11.2 10.6 11.2 10.4 -100 -0.88% 2,400 285,062 17.38 9.30 100 0
L40 21.3 21.1 21.5 21.5 21 -200 -0.94% 33,000 501,335 30.57 0.52 0 0
PVB 21.3 21.1 21.4 21.6 21 -200 -0.94% 65,300 455,760 27.79 7.42 0 1,600
TMB 42.7 42.3 42.5 42.5 42.3 -400 -0.94% 3,200 634,500 38.69 7.84 0 0
CST 10.2 10.1 10.3 10.3 10.1 -100 -0.98% 15,400 432,752 26.39 5.23 0 0
VTC 10 9.9 9.9 10 9.9 -100 -1.00% 1,400 52,743 3.22 11.42 0 0
KTS 19.9 19.7 18.1 19.7 18 -200 -1.01% 5,900 99,879 6.09 2.93 0 0
KSF 78 77.2 78.5 78.5 77.1 -800 -1.03% 84,400 69,463,580 4,235.58 4.13 400 10,100
BXH 18.7 18.5 18.5 18.5 18.5 -200 -1.07% 100 55,723 3.40 61.06 0 0
CSC 8.8 8.7 8.6 8.7 8.6 -100 -1.14% 7,700 393,793 24.01 5.78 0 0
TVD 8.7 8.6 8.7 8.7 8.6 -100 -1.15% 9,000 386,681 23.58 5.05 0 0
MBS 16.4 16.2 16.5 16.5 16.2 -200 -1.22% 2,453,300 16,215,121 988.73 9.92 40,800 600
PSI 8.1 8 8.1 8.1 8 -100 -1.23% 57,300 478,730 29.19 10.74 0 0
LDP 7.8 7.7 7.6 7.8 7.4 -100 -1.28% 63,200 144,207 8.79 3.79 0 0
VGS 15.5 15.3 15.5 15.5 15.1 -200 -1.29% 86,300 941,320 57.40 4.46 100 0
TVC 7.2 7.1 7.2 7.2 7.1 -100 -1.39% 2,800 540,705 32.97 31.42 0 0
SHS 13.9 13.7 13.9 14 13.7 -200 -1.44% 5,224,600 12,322,632 751.38 9.13 400 106,900
NVB 13.6 13.4 13.6 13.9 13.4 -200 -1.47% 1,059,100 25,790,079 1,572.57 - 125,300 0
VC7 6.8 6.7 6.9 6.9 6.5 -100 -1.47% 77,500 643,807 39.26 25.19 0 0
TD6 6.5 6.4 6.4 6.5 6.2 -100 -1.54% 31,600 396,385 24.17 6.87 0 0
PSD 11.9 11.7 11.9 12 11.7 -200 -1.68% 25,300 821,646 50.10 4.32 0 0
RCL 11.2 11 10.2 11 10.2 -200 -1.79% 41,000 158,601 9.67 24.18 0 0
BAB 10.8 10.6 10.6 10.8 10.3 -200 -1.85% 3,100 11,364,686 692.97 9.29 0 0
EVS 5.4 5.3 5.4 5.4 5.1 -100 -1.85% 60,700 873,443 53.26 72.60 0 0
PGT 5.1 5 5.2 5.2 4.6 -100 -1.96% 1,100 46,209 2.82 6.99 0 0
NRC 4.8 4.7 4.8 4.9 4.6 -100 -2.08% 699,300 435,209 26.54 49.47 0 0
PVS 32.3 31.6 32.5 32.6 31.6 -700 -2.17% 2,540,200 16,160,875 985.42 12.30 53,000 307,300
TXM 4.2 4.1 4.1 4.1 4.1 -100 -2.38% 500 28,700 1.75 51.90 0 0
PVC 12.1 11.8 12.1 12.3 11.8 -300 -2.48% 788,900 958,095 58.42 30.73 0 0
VIG 4 3.9 3.9 4 3.9 -100 -2.50% 32,200 176,020 10.73 650.00 0 0
CEO 11.5 11.2 11.5 11.6 11.1 -300 -2.61% 5,961,400 6,672,688 406.87 34.57 112,200 207,200
MAC 11 10.7 10.3 10.7 10.1 -300 -2.73% 15,200 517,359 31.55 4.77 0 0
SD9 10.8 10.5 10.5 10.5 10.5 -300 -2.78% 15,000 359,457 21.92 12.00 0 0
BKC 14 13.6 14 14.2 13.1 -400 -2.86% 68,400 410,810 25.05 3.05 0 0
IDJ 3.2 3.1 3.4 3.4 3.1 -100 -3.13% 495,600 537,820 32.79 - 0 0
SHE 6.4 6.2 5.9 6.2 5.9 -200 -3.13% 900 92,710 5.65 7.40 0 0
CLM 56.8 55 56.8 56.8 55 -1,800 -3.17% 1,000 795,571 48.51 8.00 0 0
KDM 21.7 21 21.6 21.6 21 -700 -3.23% 1,800 159,537 9.73 233.33 0 0
LIG 3 2.9 2.9 3 2.9 -100 -3.33% 130,800 273,240 16.66 12.03 0 0
APS 5.7 5.5 5.8 5.8 5.4 -200 -3.51% 1,441,600 456,500 27.84 - 0 9,500
KSV 110.1 106.2 110.1 110.1 106.2 -3,900 -3.54% 43,600 31,859,980 1,942.68 10.78 0 0
CMS 5.6 5.4 5.7 5.7 5.4 -200 -3.57% 17,600 137,444 8.38 4.36 0 0
DAE 13.5 13 13 13 13 -500 -3.70% 8,000 25,034 1.53 9.28 0 0
ITQ 2.6 2.5 2.5 2.6 2.5 -100 -3.85% 8,600 79,608 4.85 14.20 0 0
PPS 10.4 10 10 10 10 -400 -3.85% 200 150,000 9.15 10.04 0 0
SD5 7.8 7.5 7.3 7.5 7.3 -300 -3.85% 3,700 194,999 11.89 8.21 0 0
DST 7.7 7.4 7.9 7.9 7.4 -300 -3.90% 70,800 239,020 14.57 107.25 0 0
THB 9.1 8.7 8.7 8.7 8.7 -400 -4.40% 1,400 99,394 6.06 37.02 0 0
NAG 6.4 6.1 6.4 6.4 6.1 -300 -4.69% 36,200 339,424 20.70 7.07 0 0
PCT 10.5 10 10 10.3 10 -500 -4.76% 1,100 800,355 48.80 9.42 0 0
TTH 2.1 2 2.1 2.1 2 -100 -4.76% 57,000 74,750 4.56 - 0 0
PBP 10.4 9.9 9.8 9.9 9.8 -500 -4.81% 5,100 47,515 2.90 7.30 0 0
PGN 6.1 5.8 5.8 6.1 5.5 -300 -4.92% 2,000 54,896 3.35 29.15 0 0
HKT 13.5 12.8 13.3 13.3 12.6 -700 -5.19% 8,800 443,755 27.06 33.33 0 0
API 4.8 4.5 4.9 5 4.5 -300 -6.25% 496,400 378,378 23.07 43.69 0 0
NFC 53.9 50.5 53 53 50 -3,400 -6.31% 6,700 794,429 48.44 5.72 0 0
VIT 25.2 23.5 26.9 26.9 23.5 -1,700 -6.75% 200 1,174,992 71.65 16.00 0 0
POT 21.5 20 20 20 20 -1,500 -6.98% 100 388,600 23.70 35.65 0 0
QST 22.6 21 21.1 21.1 21 -1,600 -7.08% 5,200 68,040 4.15 6.25 0 0
CAR 16.8 15.5 16.8 16.8 15.5 -1,300 -7.74% 500 86,258 5.26 34.22 0 0
SDU 6.8 6.2 6.2 6.2 6.2 -600 -8.82% 100 124,000 7.56 5.39 0 0
TTC 9.7 8.8 8.8 8.8 8.8 -900 -9.28% 100 52,277 3.19 18.84 0 0
DVM 4.3 3.9 4.2 4.3 3.9 -400 -9.30% 1,136,900 183,525 11.19 4.23 0 0
HJS 27.8 25.1 25.2 25.2 25.1 -2,700 -9.71% 3,900 527,097 32.14 13.34 0 0
PGS 82 74 74 74 74 -8,000 -9.76% 300 3,699,911 225.60 35.58 0 0
VNT 34.7 31.3 31.3 31.3 31.3 -3,400 -9.80% 100 520,960 31.77 28.87 0 0
DC2 6.1 5.5 5.5 5.5 5.5 -600 -9.84% 1,600 64,040 3.90 12.36 0 0
ADC 15.2 0 0 0.00% - 60,465 3.69 - 0 0
ALT 13.2 0 0 0.00% - 75,725 4.62 - 0 0
AME 6.8 0 0 0.00% - 443,360 27.03 - 0 0
ARM 45.8 0 0 0.00% - 142,497 8.69 - 0 0
ATS 23.4 0 0 0.00% - 81,900 4.99 - 0 0
BAX 29 0 0 0.00% - 237,800 14.50 - 0 0
BBS 12.5 0 0 0.00% - 75,000 4.57 - 0 0
BED 23.6 0 0 0.00% - 70,800 4.32 - 0 0
BPC 12 0 0 0.00% - 45,600 2.78 - 0 0
BTW 65 0 0 0.00% - 608,400 37.10 - 0 0
CAN 20.6 0 0 0.00% - 103,000 6.28 - 0 0
CCR 14 0 0 0.00% - 342,351 20.88 - 0 0
CIA 9.1 0 0 0.00% - 169,817 10.35 - 0 0
CJC 19.8 0 0 0.00% - 158,400 9.66 - 0 0
CMC 8.7 0 0 0.00% - 44,443 2.71 - 0 0
CPC 16.8 0 0 0.00% - 68,568 4.18 - 0 0
CTT 18.9 0 0 0.00% - 88,780 5.41 - 0 0
CX8 9.5 0 0 0.00% - 24,261 1.48 - 0 0
D11 11.8 0 0 0.00% - 96,978 5.91 - 0 0
DHP 10.3 0 0 0.00% - 97,770 5.96 - 0 0
DNC 49 0 0 0.00% - 491,699 29.98 - 0 0
DS3 4.8 0 0 0.00% - 51,215 3.12 - 0 0
EBS 9.8 0 0 0.00% - 97,663 5.96 - 0 0
ECI 9.2 0 0 0.00% - 16,192 0.99 - 0 0
GDW 29.9 0 0 0.00% - 284,050 17.32 - 0 0
GKM 1.1 0 0 0.00% - 34,578 2.11 - 0 0
GMA 57 0 0 0.00% - 1,140,000 69.51 - 0 0
GMX 16.2 0 0 0.00% - 146,358 8.92 - 0 0
HAD 13.3 0 0 0.00% - 53,200 3.24 - 0 0
HAT 30 0 0 0.00% - 93,690 5.71 - 0 0
HBS 3.7 0 0 0.00% - 122,099 7.45 - 0 0
HCT 10.6 0 0 0.00% - 21,374 1.30 - 0 0
HEV 8.5 0 0 0.00% - 42,500 2.59 - 0 0
HLC 9.9 0 0 0.00% - 251,610 15.34 - 0 0
INC 12 0 0 0.00% - 38,400 2.34 - 0 0
KKC 6.3 0 0 0.00% - 32,759 2.00 - 0 0
KMT 13.2 0 0 0.00% - 129,975 7.93 - 0 0
KST 13.2 0 0 0.00% - 79,095 4.82 - 0 0
LCD 19.6 0 0 0.00% - 29,399 1.79 - 0 0
MAS 28.1 0 0 0.00% - 119,922 7.31 - 0 0
MCC 13.2 0 0 0.00% - 65,817 4.01 - 0 0
MCO 4.7 0 0 0.00% - 19,288 1.18 - 0 0
MED 18.4 0 0 0.00% - 228,344 13.92 - 0 0
MEL 6.5 0 0 0.00% - 97,500 5.95 - 0 0
MKV 13.3 0 0 0.00% - 66,500 4.05 - 0 0
MVB 12.6 0 0 0.00% - 1,323,000 80.67 - 0 0
NBW 31.9 0 0 0.00% - 347,710 21.20 - 0 0
NDX 6.2 0 0 0.00% - 59,443 3.62 - 0 0
NHC 18.6 0 0 0.00% - 56,573 3.45 - 0 0
PCE 17.8 0 0 0.00% - 178,000 10.85 - 0 0
PEN 10.5 0 0 0.00% - 52,500 3.20 - 0 0
PHN 52 0 0 0.00% - 377,203 23.00 - 0 0
PMP 12 0 0 0.00% - 50,400 3.07 - 0 0
PPE 20.7 0 0 0.00% - 74,520 4.54 - 0 0
PPP 18.2 0 0 0.00% - 160,160 9.77 - 0 0
PSC 9.9 0 0 0.00% - 71,280 4.35 - 0 0
PTI 18.7 0 0 0.00% - 2,255,073 137.50 - 0 0
PTS 9.8 0 0 0.00% - 54,566 3.33 - 0 0
PTX 21.7 0 0 0.00% - 139,584 8.51 - 0 0
QHD 49 0 0 0.00% - 324,845 19.81 - 0 0
QTC 31.5 0 0 0.00% - 85,050 5.19 - 0 0
SDC 6.9 0 0 0.00% - 20,886 1.27 - 0 0
SDG 6.5 0 0 0.00% - 65,910 4.02 - 0 0
SDN 18 0 0 0.00% - 54,656 3.33 - 0 0
SFN 15.1 0 0 0.00% - 43,249 2.64 - 0 0
SGD 13.9 0 0 0.00% - 56,198 3.43 - 0 0
SGH 17.9 0 0 0.00% - 221,317 13.49 - 0 0
SMT 9.9 0 0 0.00% - 64,951 3.96 - 0 0
SPC 10 0 0 0.00% - 105,300 6.42 - 0 0
SSM 4.5 0 0 0.00% - 22,264 1.36 - 0 0
STC 11.6 0 0 0.00% - 65,720 4.01 - 0 0
TET 50 0 0 0.00% - 3,110,147 189.64 - 0 0
TFC 41.8 0 0 0.00% - 703,494 42.90 - 0 0
THS 9.2 0 0 0.00% - 24,840 1.51 - 0 0
TJC 9.1 0 0 0.00% - 78,260 4.77 - 0 0
TMC 7.2 0 0 0.00% - 89,280 5.44 - 0 0
TPP 10.1 0 0 0.00% - 635,151 38.73 - 0 0
TTL 10.2 0 0 0.00% - 426,908 26.03 - 0 0
TV3 14.5 0 0 0.00% - 138,001 8.41 - 0 0
V12 9.9 0 0 0.00% - 115,196 7.02 - 0 0
V21 5.8 0 0 0.00% - 191,399 11.67 - 0 0
VBC 19.3 0 0 0.00% - 144,749 8.83 - 0 0
VC1 12.8 0 0 0.00% - 153,600 9.37 - 0 0
VC6 18.9 0 0 0.00% - 235,621 14.37 - 0 0
VCM 5.9 0 0 0.00% - 70,800 4.32 - 0 0
VDL 12 0 0 0.00% - 175,886 10.72 - 0 0
VE4 260 0 0 0.00% - 787,280 48.00 - 0 0
VHL 11.4 0 0 0.00% - 285,000 17.38 - 0 0
VLA 7 0 0 0.00% - 27,972 1.71 - 0 0
VSA 17.5 0 0 0.00% - 246,689 15.04 - 0 0
VSM 15.7 0 0 0.00% - 79,010 4.82 - 0 0
VTH 11.2 0 0 0.00% - 122,080 7.44 - 0 0
WCS 282.1 0 0 0.00% - 846,291 51.60 - 0 0
合計 441,498,274 26,920.63 1,145,900 928,100
▼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