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

2026/08/04 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 286.41
+7.13/+2.55%
売買高（相対取引を含む） 42,810,508 株
（前日比 -33.87%）
値上がり銘柄数 59
値下がり銘柄数 70
変わらず銘柄数 170
総銘柄数 299
売買代金（相対取引を含む） 651,769 百万VND
（前日比 -34.59%）
VNX Allshare 2,856.09 +25.30 +0.89%
HNX30 461.07 +1.03 +0.22%
LARGE 293.51 +8.13 +2.85%
MID/SMALL 860.48 +2.37 +0.28%
前日終値 279.28 (08/03) 
始値 286.02
高値 287.11
安値 285.31
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) 795,200 1,526,740 -731,540
産業トレンド
+0.47 +0.18 -0.14 -0.30 -1.75 +0.93
+0.68 -0.21 +0.59 -0.21 +0.64 - -
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（2026/08/04 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
THD 131.6 144.7 144.7 144.7 144.7 +13,100 +9.95% 6,300 55,709,496 3,335.90 554.41 0 0
SHN 8.1 8.9 8.2 8.9 7.8 +800 +9.88% 158,300 1,153,504 69.07 342.31 1,600 0
DST 7.2 7.9 7.2 7.9 7.2 +700 +9.72% 246,400 255,170 15.28 114.49 0 0
V21 5.5 6 5.5 6 5.5 +500 +9.09% 200 71,999 4.31 85.71 0 0
NAP 10 10.9 10 10.9 10 +900 +9% 2,300 234,537 14.04 9.51 0 0
QST 25.7 27.9 25.7 27.9 23.6 +2,200 +8.56% 300 90,396 5.41 8.30 0 0
SFN 21.9 23.7 23.9 23.9 21 +1,800 +8.22% 300 67,880 4.06 6.82 0 0
SD9 9.8 10.6 10.4 10.6 10.3 +800 +8.16% 18,000 362,880 21.73 12.11 0 0
TMC 6.5 7 6.7 7 6.7 +500 +7.69% 1,200 86,800 5.20 9.09 0 0
TDT 6.8 7.3 6.7 7.3 6.7 +500 +7.35% 38,500 174,445 10.45 10.17 0 0
DXP 13.8 14.8 14 14.9 13.9 +1,000 +7.25% 654,600 886,670 53.09 7.23 11,300 2,000
SJE 10 10.7 10 10.7 10 +700 +7% 85,200 428,000 25.63 1.94 0 0
CTB 17.8 19 18 19.1 18 +1,200 +6.74% 900 389,879 23.35 7.25 0 100
PDB 22 23.4 22 23.9 21.6 +1,400 +6.36% 80,100 208,494 12.48 4.36 1,100 0
BBS 12.7 13.5 13.5 13.5 13.5 +800 +6.3% 900 81,000 4.85 11.18 0 0
MVB 14.3 15.2 15.2 15.2 15.2 +900 +6.29% 100 1,596,000 95.57 8.09 0 0
MDC 8 8.5 8.5 8.5 8.5 +500 +6.25% 100 182,056 10.90 5.70 0 0
VSM 14.7 15.5 15.5 15.5 15.5 +800 +5.44% 100 78,003 4.67 6.24 0 0
PSD 13 13.7 12.9 13.9 12.5 +700 +5.38% 119,600 740,182 44.32 5.06 0 0
MEL 7.5 7.9 8.2 8.2 7.8 +400 +5.33% 1,700 118,500 7.10 12.32 0 0
TTT 30.6 32 31.8 32 31.8 +1,400 +4.58% 1,300 146,247 8.76 4.81 0 0
TJC 9.4 9.8 10.2 10.2 8.5 +400 +4.26% 8,100 84,280 5.05 19.56 0 0
TSB 19.3 20.1 19.4 20.2 19.4 +800 +4.15% 15,000 135,584 8.12 64.63 0 1,400
TOT 14.4 14.9 14.8 15.2 14.7 +500 +3.47% 3,400 155,031 9.28 5.65 0 100
VHE 2.9 3 3 3 2.9 +100 +3.45% 12,000 99,420 5.95 5.65 0 0
BCC 5.9 6.1 5.9 6.2 5.8 +200 +3.39% 76,500 751,580 45.00 24.90 0 8,200
CDN 25.1 25.9 25.4 25.9 25.4 +800 +3.19% 4,200 2,564,100 153.54 6.96 100 0
BTW 54.3 56 56 56 56 +1,700 +3.13% 200 524,160 31.39 10.85 0 0
BVS 26.4 27.2 26.5 27.2 26.4 +800 +3.03% 916,100 1,963,844 117.60 10.22 32,500 7,600
LIG 3.3 3.4 3.2 3.5 3.2 +100 +3.03% 402,800 320,350 19.18 14.11 0 0
PGT 6.8 7 7 7 7 +200 +2.94% 100 64,693 3.87 9.79 0 0
NAG 7 7.2 7 7.2 6.9 +200 +2.86% 78,100 378,675 22.68 8.34 0 0
DTK 10.7 11 11.1 11.1 10.4 +300 +2.8% 2,600 7,510,442 449.73 11.47 0 100
SCI 10.7 11 10.7 11.2 10.5 +300 +2.8% 7,500 462,000 27.66 314.29 0 0
NBC 7.4 7.6 7.6 7.7 7.4 +200 +2.7% 59,200 281,193 16.84 6.85 0 0
LAS 11.7 12 11.8 12 11.8 +300 +2.56% 179,000 1,354,277 81.09 9.16 0 0
PVI 72 73.8 72.9 74.4 72.9 +1,800 +2.5% 25,700 17,287,048 1,035.15 16.43 500 800
NSH 4.2 4.3 4.2 4.3 4.1 +100 +2.38% 26,600 88,982 5.33 25.44 0 0
PCE 18.8 19.2 18.8 19.2 18.8 +400 +2.13% 6,100 192,000 11.50 9.50 0 0
SPC 9.5 9.7 9.5 9.7 9.5 +200 +2.11% 2,200 102,141 6.12 6.43 0 0
NRC 4.8 4.9 4.8 4.9 4.7 +100 +2.08% 1,828,300 453,729 27.17 51.58 0 8,900
HLC 10.3 10.5 11 11 10.5 +200 +1.94% 1,900 266,860 15.98 3.25 0 0
KSF 79 80.4 80.4 82 78.9 +1,400 +1.77% 171,900 72,342,900 4,331.91 4.30 8,500 0
GIC 11.4 11.6 11.8 11.8 11.6 +200 +1.75% 300 295,243 17.68 9.63 200 0
VC7 7.3 7.4 7.5 7.5 7.3 +100 +1.37% 30,900 711,070 42.58 27.82 0 0
SHS 15.6 15.8 15.8 15.9 15.5 +200 +1.28% 8,518,000 14,211,503 850.99 10.53 103,600 26,800
NTP 48.6 49.2 48.6 49.4 48.6 +600 +1.23% 59,000 10,098,064 604.67 9.42 1,500 880
VGP 26.6 26.9 26.6 26.9 26.5 +300 +1.13% 26,300 210,517 12.61 12.35 0 0
CSC 10.5 10.6 10.5 10.6 10 +100 +0.95% 55,500 479,794 28.73 7.05 0 0
NVB 11.6 11.7 11.7 11.9 11.3 +100 +0.86% 699,700 22,518,203 1,348.40 - 3,400 13,800
HGM 128 129 129.5 129.5 125 +1,000 +0.78% 9,400 1,625,400 97.33 3.60 100 0
VTV 12.9 13 13 13 12.8 +100 +0.78% 11,000 405,598 24.29 650.00 0 0
VGS 18.1 18.2 18.4 18.4 17.9 +100 +0.55% 135,600 1,119,740 67.05 5.30 10,100 0
INN 36.7 36.9 35.5 36.9 35.3 +200 +0.54% 400 996,300 59.66 6.06 0 0
MBS 18.5 18.6 18.6 18.8 18.3 +100 +0.54% 4,943,200 18,617,361 1,114.81 11.39 9,000 21,300
PTI 18.8 18.9 18.2 18.9 18.2 +100 +0.53% 3,400 2,279,191 136.48 - 0 0
PRE 28.2 28.3 28.2 28.3 28.1 +100 +0.35% 1,900 2,954,520 176.92 12.78 0 500
WCS 302 303 303 303 303 +1,000 +0.33% 100 908,990 54.43 11.49 0 0
SZB 38.2 38.3 38 38.3 37.9 +100 +0.26% 1,900 1,149,000 68.80 5.97 0 0
AMV 1.3 1.3 1.3 1.4 1.2 0 0.00% 325,500 170,437 10.21 - 0 0
BTS 5 5 4.9 5 4.8 0 0.00% 1,500 617,799 36.99 19.53 0 0
CAG 6 6 6 6 6 0 0.00% 100 82,800 4.96 107.14 0 0
CEO 12 12 12 12.2 11.7 0 0.00% 4,470,100 7,149,309 428.10 37.04 231,400 233,460
CIA 9.6 9.6 9.3 9.6 9.3 0 0.00% 6,000 179,148 10.73 9.58 0 0
CLH 20.2 20.2 20.2 20.2 20.2 0 0.00% 1,700 242,400 14.51 8.08 0 0
CLM 73.2 73.2 73.2 73.2 73.2 0 0.00% 700 805,200 48.22 10.65 0 0
CMS 5.9 5.9 5.9 5.9 5.8 0 0.00% 97,400 150,170 8.99 4.77 0 0
CST 10.2 10.2 10.2 10.2 10 0 0.00% 40,300 437,037 26.17 5.28 0 0
DAD 15 15 14 15 14 0 0.00% 1,600 69,888 4.18 8.37 0 0
DIH 7.2 7.2 7.2 7.2 7.2 0 0.00% 1,300 57,083 3.42 2.93 0 0
DL1 4.6 4.6 4.6 4.6 4.5 0 0.00% 128,400 830,762 49.75 131.43 0 0
DTD 12.2 12.2 12.1 12.3 12.1 0 0.00% 44,800 894,916 53.59 2.39 1,300 0
DVM 5.3 5.3 5.3 5.3 5.2 0 0.00% 51,800 249,406 14.93 5.75 0 0
EID 19.8 19.8 19.8 19.8 19.8 0 0.00% 300 297,000 17.78 4.66 0 0
GDW 27.5 27.5 27.5 27.5 27.5 0 0.00% 700 261,250 15.64 6.49 0 0
HKT 14.5 14.5 14.4 14.6 14.2 0 0.00% 15,300 502,691 30.10 37.76 0 0
HLD 14 14 14 14 13.5 0 0.00% 20,600 769,999 46.11 33.25 0 0
HMR 9.8 9.8 9.2 9.9 9.1 0 0.00% 6,400 55,002 3.29 17.35 0 0
HOM 4 4 4 4 4 0 0.00% 1,600 287,991 17.24 12.35 0 0
IDC 33.3 33.3 33.5 33.9 33 0 0.00% 869,200 12,637,311 756.73 6.54 77,900 321,600
IDJ 3.8 3.8 3.9 3.9 3.7 0 0.00% 423,200 659,263 39.48 - 0 0
IDV 20.7 20.7 20.7 20.7 20.7 0 0.00% 300 853,601 51.11 7.06 0 0
ITQ 2.6 2.6 2.6 2.7 2.5 0 0.00% 37,600 82,793 4.96 14.77 0 0
IVS 6.5 6.5 6.5 6.5 6.4 0 0.00% 4,500 682,002 40.84 49.24 0 1,500
KSD 5.2 5.2 5.2 5.2 5.1 0 0.00% 16,700 62,400 3.74 118.18 0 0
LDP 8 8 7.8 8 7.8 0 0.00% 71,200 149,825 8.97 3.94 0 0
MAS 34 34 34 34 34 0 0.00% 100 145,101 8.69 19.57 0 0
MIC 10 10 10 10 10 0 0.00% 200 85,474 5.12 58.14 0 0
MKV 12.9 12.9 13.2 13.2 12.8 0 0.00% 26,500 64,500 3.86 3.82 0 0
MST 10.2 10.2 10.1 10.3 9.9 0 0.00% 3,657,100 668,304 40.02 36.30 3,900 128,700
NBP 7.4 7.4 7.4 7.4 7.4 0 0.00% 400 95,205 5.70 17.25 0 0
NDN 9.2 9.2 9.2 9.3 9.1 0 0.00% 64,300 659,253 39.48 3.90 0 600
NET 60.7 60.7 60.7 60.7 60.7 0 0.00% 1,100 1,359,581 81.41 8.57 0 0
OCH 6.5 6.5 6.4 7 6.3 0 0.00% 36,100 1,300,000 77.84 17.47 0 0
PGN 5.6 5.6 5.6 5.6 5.3 0 0.00% 4,600 53,003 3.17 28.14 0 0
PIC 14.2 14.2 12.9 14.2 12.9 0 0.00% 200 473,426 28.35 13.14 0 0
PLC 19.6 19.6 18.6 19.8 17.7 0 0.00% 92,900 1,583,632 94.83 58.68 0 0
PPT 15.2 15.2 15.1 15.2 15 0 0.00% 129,500 298,603 17.88 64.41 0 0
PV2 1.8 1.8 1.9 1.9 1.8 0 0.00% 22,300 66,364 3.97 37.50 0 0
PVG 5.6 5.6 5.6 5.6 5.6 0 0.00% 9,400 223,992 13.41 15.22 0 0
PVS 34.5 34.5 34.5 35 34.4 0 0.00% 1,416,600 17,643,993 1,056.53 13.43 195,400 153,000
RCL 11.1 11.1 11 11.1 11 0 0.00% 5,600 160,043 9.58 24.40 0 0
S99 8.1 8.1 8.2 8.3 8 0 0.00% 6,100 848,224 50.79 10.18 0 0
SAF 57.5 57.5 57.5 57.5 57.5 0 0.00% 4,900 692,679 41.48 18.32 0 0
SD5 7 7 7 7 7 0 0.00% 4,000 181,999 10.90 7.66 0 0
SED 15.3 15.3 15.3 15.3 15.2 0 0.00% 11,300 153,000 9.16 3.92 0 0
SGC 105 105 105 105 105 0 0.00% 5,400 750,496 44.94 5.84 0 0
SMN 6.5 6.5 6.5 6.5 6.5 0 0.00% 7,400 28,633 1.71 60.19 0 0
SVN 2.9 2.9 3 3 2.7 0 0.00% 370,100 60,900 3.65 48.33 0 0
TD6 6 6 5.9 6 5.8 0 0.00% 17,900 371,611 22.25 6.44 0 0
TTH 2 2 2.1 2.1 2 0 0.00% 107,200 74,750 4.48 - 0 0
TVD 8.8 8.8 8.8 8.8 8.7 0 0.00% 11,200 395,673 23.69 5.17 0 0
TXM 4.3 4.3 4.1 4.3 3.9 0 0.00% 2,200 30,100 1.80 54.43 0 0
VC2 3.8 3.8 3.8 3.8 3.7 0 0.00% 26,200 287,453 17.21 15.64 0 0
VC9 4.6 4.6 4.6 4.6 4.5 0 0.00% 42,600 76,798 4.60 93.88 0 0
VCC 9.5 9.5 9.5 9.5 9.4 0 0.00% 2,500 228,000 13.65 11.38 0 0
VCS 33.2 33.2 33 33.2 33 0 0.00% 16,100 5,312,000 318.08 8.17 0 0
VFS 9.8 9.8 9.7 9.9 9.6 0 0.00% 597,600 1,508,842 90.35 9.17 200 0
VHL 11.7 11.7 11.7 11.7 11.7 0 0.00% 100 292,500 17.51 9.78 0 0
VMC 3.8 3.8 3.8 3.8 3.8 0 0.00% 100 109,239 6.54 - 0 0
VNC 36.1 36.1 36.1 36.1 36.1 0 0.00% 300 758,068 45.39 9.99 0 0
VNF 13 13 13 13 13 0 0.00% 1,800 412,105 24.68 6.70 0 1,000
VNR 20.1 20.1 20.2 20.2 20.1 0 0.00% 5,300 4,032,668 241.48 9.52 0 0
VTZ 20.5 20.5 20.6 20.6 20.4 0 0.00% 1,125,800 1,561,277 93.49 30.01 0 700
WSS 6.2 6.2 6.2 6.2 6.1 0 0.00% 13,200 311,860 18.67 6.84 0 0
SLS 128.4 128 131 131 128 -400 -0.31% 1,700 1,253,369 75.05 3.39 0 0
L40 23.5 23.4 23.7 23.7 22.5 -100 -0.43% 185,600 555,983 33.29 0.57 0 0
CAP 43.7 43.5 43.6 43.6 42.7 -200 -0.46% 17,300 664,243 39.78 13.88 0 0
L14 18.2 18.1 18.2 18.4 18 -100 -0.55% 31,200 558,554 33.45 25.24 0 0
TNG 18.3 18.2 18.7 18.7 18.1 -100 -0.55% 345,500 2,342,909 140.29 5.73 9,200 115,400
ICG 16.1 16 15.4 16 15.2 -100 -0.62% 2,100 281,152 16.84 14.39 0 0
L18 16.2 16.1 16.3 16.3 15.6 -100 -0.62% 35,800 920,512 55.12 4.43 0 0
SCG 65 64.6 64.8 64.8 64.4 -400 -0.62% 24,800 5,491,000 328.80 17.00 0 0
LBE 15.3 15.2 15.3 15.3 15.2 -100 -0.65% 5,000 47,120 2.82 1.66 0 0
GLT 30 29.8 29.8 29.8 29.8 -200 -0.67% 100 278,658 16.69 21.03 0 0
HUT 14.3 14.2 14.3 14.4 14.2 -100 -0.70% 1,132,400 15,169,655 908.36 27.52 4,800 255,400
TV4 13 12.9 13 13 12.9 -100 -0.77% 400 255,181 15.28 5.97 0 0
VC3 25.8 25.6 25.8 25.8 25.4 -200 -0.78% 1,085,000 3,543,405 212.18 32.78 0 46,700
PVC 11.9 11.8 11.9 11.9 11.5 -100 -0.84% 517,300 958,095 57.37 30.73 0 0
BAB 10.7 10.6 10.7 10.8 10.6 -100 -0.93% 5,900 11,364,686 680.52 9.29 0 0
PMB 10.5 10.4 10.4 10.4 10.4 -100 -0.95% 400 124,800 7.47 8.18 0 0
KDM 20.6 20.4 20.4 20.4 20.4 -200 -0.97% 3,000 154,978 9.28 226.67 0 0
TA9 10.2 10.1 10.2 10.2 10 -100 -0.98% 9,100 125,440 7.51 6.07 0 0
PSI 9.9 9.8 9.9 10 9.7 -100 -1.01% 241,900 586,445 35.12 13.15 0 5,100
DHT 58.9 58.3 58.6 58.6 56.5 -600 -1.02% 6,400 5,280,466 316.20 90.39 0 0
PTS 9.5 9.4 9.4 9.4 9.4 -100 -1.05% 7,700 52,339 3.13 4.83 0 0
LHC 45.9 45.4 45.5 46.5 43.1 -500 -1.09% 25,900 1,307,520 78.29 5.31 0 0
PCH 18.2 18 18.2 18.4 18 -200 -1.10% 121,500 457,378 27.39 24.03 0 0
HVT 24.2 23.9 24.2 24.2 23.6 -300 -1.24% 43,000 656,534 39.31 7.38 0 0
IPA 15.6 15.4 15.5 15.5 15.3 -200 -1.28% 11,600 3,293,071 197.19 7.04 0 0
PJC 37.4 36.9 33.7 36.9 33.7 -500 -1.34% 200 270,361 16.19 7.39 0 0
MCF 7.1 7 7 7.1 7 -100 -1.41% 10,400 75,445 4.52 9.07 0 2,000
PVB 21 20.7 21 21 20.7 -300 -1.43% 48,600 447,120 26.77 7.28 0 6,300
BKC 13.7 13.5 13.5 13.9 13.5 -200 -1.46% 15,400 316,919 18.98 3.03 0 0
KHS 13.2 13 13 13.4 13 -200 -1.52% 5,800 180,759 10.82 3.31 0 0
SDU 6.6 6.5 6.5 6.5 6.5 -100 -1.52% 100 130,000 7.78 5.65 0 0
APS 6.2 6.1 6.4 6.4 6.1 -100 -1.61% 420,200 506,300 30.32 - 0 0
PGS 62 61 62 68 61 -1,000 -1.61% 1,200 3,049,926 182.63 29.33 0 0
TIG 6 5.9 5.9 6 5.8 -100 -1.67% 796,800 1,142,277 68.40 15.36 2,500 0
HCC 28.4 27.9 28.5 28.5 27.9 -500 -1.76% 31,500 181,867 10.89 5.98 0 0
DP3 60.9 59.7 60.4 60.4 59.5 -1,200 -1.97% 17,000 1,283,546 76.86 8.22 0 0
MCO 4.9 4.8 5 5 4.7 -100 -2.04% 1,600 19,699 1.18 240.00 0 0
CKV 13.8 13.5 13.5 13.5 13.5 -300 -2.17% 1,000 54,162 3.24 17.69 0 0
VIG 4.3 4.2 4.2 4.3 4.2 -100 -2.33% 31,000 189,560 11.35 700.00 0 0
C69 16.9 16.5 16.7 16.7 15.9 -400 -2.37% 638,900 1,019,700 61.06 25.46 76,000 161,700
TVC 8.4 8.2 8.4 8.4 8 -200 -2.38% 5,800 624,476 37.39 36.28 100 1,100
SEB 45 43.9 45 45 43.9 -1,100 -2.44% 200 1,404,799 84.12 11.50 0 0
PSW 8.1 7.9 7.9 8 7.9 -200 -2.47% 23,800 134,300 8.04 12.72 0 0
PBP 11.7 11.4 10.8 11.4 10.6 -300 -2.56% 5,200 54,714 3.28 8.40 0 0
KSV 114 111 114 114 111 -3,000 -2.63% 57,500 33,299,979 1,994.01 11.27 0 0
KTS 18.9 18.4 17.1 18.4 17.1 -500 -2.65% 1,200 93,288 5.59 2.74 0 0
TMB 49.9 48.4 48.5 48.5 48.4 -1,500 -3.01% 1,100 726,000 43.47 8.97 0 0
X20 11.9 11.5 11.5 11.5 11.5 -400 -3.36% 12,000 198,375 11.88 6.46 0 0
API 5.8 5.6 5.9 5.9 5.6 -200 -3.45% 156,600 470,870 28.20 54.37 9,000 0
EVS 5.8 5.6 5.8 5.8 5.6 -200 -3.45% 126,600 922,883 55.26 76.71 0 0
PRC 10.8 10.4 10.4 10.4 10 -400 -3.70% 2,700 64,477 3.86 11.28 0 0
PPY 7.4 7.1 7.4 7.4 7.1 -300 -4.05% 6,100 99,590 5.96 50.71 0 0
UNI 7.3 7 6.6 7 6.6 -300 -4.11% 300 298,323 17.86 - 0 0
MBG 2.4 2.3 2.3 2.4 2.3 -100 -4.17% 212,200 276,503 16.56 13.69 0 0
GMX 16.9 16.1 17 18 16.1 -800 -4.73% 16,100 145,455 8.71 11.27 0 0
CTP 6.3 6 6.5 6.9 5.7 -300 -4.76% 283,200 72,600 4.35 1,000.00 0 0
DC2 6.2 5.9 5.9 5.9 5.9 -300 -4.84% 100 68,697 4.11 13.26 0 0
VIF 15.8 15 14.7 15 14.7 -800 -5.06% 200 5,250,000 314.37 16.93 0 0
SHE 7.4 7 7.4 7.4 6.7 -400 -5.41% 1,600 104,672 6.27 8.35 0 0
HDA 6.5 6.1 6.1 6.1 6.1 -400 -6.15% 2,200 185,195 11.09 6.83 0 0
DS3 4.8 4.5 4.5 4.5 4.5 -300 -6.25% 5,800 48,014 2.88 5.53 0 0
HAT 31 29 29 29 29 -2,000 -6.45% 600 90,567 5.42 9.93 0 0
SJ1 15 14 14 14 14 -1,000 -6.67% 200 608,618 36.44 19.20 0 0
VTC 12.1 11.2 12.1 12.4 11.2 -900 -7.44% 12,000 50,726 3.04 12.92 0 0
TTC 9.1 8.4 8.4 8.4 8.4 -700 -7.69% 2,000 49,900 2.99 17.99 0 0
TKU 12.9 11.7 11.7 11.7 11.7 -1,200 -9.30% 1,800 84,892 5.08 16.81 0 0
CTT 15.6 14.1 14.1 14.1 14.1 -1,500 -9.62% 100 66,233 3.97 3.97 0 0
VCM 7.2 6.5 6.5 6.5 6.5 -700 -9.72% 800 78,000 4.67 1.37 0 0
QTC 32 28.8 33 33 28.8 -3,200 -10.00% 20,500 77,760 4.66 26.82 0 0
VMS 45 40.5 45 45 40.5 -4,500 -10.00% 293,700 364,500 21.83 26.70 0 0
ADC 16.5 0 0 0.00% - 65,636 3.93 - 0 0
ALT 12.5 0 0 0.00% - 71,709 4.29 - 0 0
AMC 12.4 0 0 0.00% - 53,010 3.17 - 0 0
AME 6 0 0 0.00% - 391,200 23.43 - 0 0
ARM 45.8 0 0 0.00% - 142,497 8.53 - 0 0
ATS 24.7 0 0 0.00% - 86,450 5.18 - 0 0
BAX 29 0 0 0.00% - 237,800 14.24 - 0 0
BCF 39 0 0 0.00% - 1,480,626 88.66 - 0 0
BED 23.6 0 0 0.00% - 70,800 4.24 - 0 0
BNA 2.9 0 0 0.00% - 90,623 5.43 - 0 0
BPC 12.5 0 0 0.00% - 47,500 2.84 - 0 0
BXH 12 0 0 0.00% - 36,144 2.16 - 0 0
CAN 22.8 0 0 0.00% - 114,000 6.83 - 0 0
CAR 13.6 0 0 0.00% - 75,684 4.53 - 0 0
CCR 14.3 0 0 0.00% - 349,687 20.94 - 0 0
CET 3.8 0 0 0.00% - 22,990 1.38 - 0 0
CJC 19.8 0 0 0.00% - 158,400 9.49 - 0 0
CMC 8.7 0 0 0.00% - 44,443 2.66 - 0 0
CPC 15.6 0 0 0.00% - 63,671 3.81 - 0 0
CX8 9.5 0 0 0.00% - 24,261 1.45 - 0 0
D11 12.6 0 0 0.00% - 103,553 6.20 - 0 0
DAE 14.5 0 0 0.00% - 27,922 1.67 - 0 0
DHP 10.3 0 0 0.00% - 97,770 5.85 - 0 0
DNC 50 0 0 0.00% - 501,734 30.04 - 0 0
DNP 21 0 0 0.00% - 2,960,287 177.26 - 0 0
DTG 14.5 0 0 0.00% - 139,277 8.34 - 0 0
EBS 9.7 0 0 0.00% - 96,666 5.79 - 0 0
ECI 9.2 0 0 0.00% - 16,192 0.97 - 0 0
FID 1.5 0 0 0.00% - 37,074 2.22 - 0 0
GKM 1.3 0 0 0.00% - 40,865 2.45 - 0 0
GMA 57 0 0 0.00% - 1,140,000 68.26 - 0 0
HAD 13.4 0 0 0.00% - 53,600 3.21 - 0 0
HBS 4.1 0 0 0.00% - 135,299 8.10 - 0 0
HCT 10.6 0 0 0.00% - 21,374 1.28 - 0 0
HEV 7.6 0 0 0.00% - 38,000 2.28 - 0 0
HHC 74.2 0 0 0.00% - 1,218,735 72.98 - 0 0
HJS 26.8 0 0 0.00% - 562,797 33.70 - 0 0
HMH 20 0 0 0.00% - 276,845 16.58 - 0 0
HTC 37.4 0 0 0.00% - 617,100 36.95 - 0 0
INC 13 0 0 0.00% - 41,600 2.49 - 0 0
KKC 5.4 0 0 0.00% - 28,079 1.68 - 0 0
KMT 13.2 0 0 0.00% - 129,975 7.78 - 0 0
KST 16 0 0 0.00% - 95,872 5.74 - 0 0
LCD 19.6 0 0 0.00% - 29,399 1.76 - 0 0
MAC 12.1 0 0 0.00% - 585,051 35.03 - 0 0
MCC 13.2 0 0 0.00% - 65,817 3.94 - 0 0
MED 18.4 0 0 0.00% - 228,344 13.67 - 0 0
NBW 33.4 0 0 0.00% - 364,060 21.80 - 0 0
NDX 6.2 0 0 0.00% - 59,443 3.56 - 0 0
NFC 60 0 0 0.00% - 943,876 56.52 - 0 0
NHC 23.7 0 0 0.00% - 72,085 4.32 - 0 0
NST 12.3 0 0 0.00% - 137,785 8.25 - 0 0
NTH 52.5 0 0 0.00% - 567,108 33.96 - 0 0
ONE 11.4 0 0 0.00% - 89,988 5.39 - 0 0
PCT 10.2 0 0 0.00% - 816,362 48.88 - 0 0
PEN 10.5 0 0 0.00% - 52,500 3.14 - 0 0
PHN 60 0 0 0.00% - 435,235 26.06 - 0 0
PIA 24 0 0 0.00% - 93,600 5.60 - 0 0
PMC 130 0 0 0.00% - 1,213,234 72.65 - 0 0
PMP 12 0 0 0.00% - 50,400 3.02 - 0 0
PMS 33.1 0 0 0.00% - 238,379 14.27 - 0 0
POT 20.9 0 0 0.00% - 406,087 24.32 - 0 0
PPE 15.9 0 0 0.00% - 57,240 3.43 - 0 0
PPP 18.4 0 0 0.00% - 161,920 9.70 - 0 0
PPS 10.1 0 0 0.00% - 151,500 9.07 - 0 0
PSC 10.3 0 0 0.00% - 74,160 4.44 - 0 0
PSE 10.5 0 0 0.00% - 131,250 7.86 - 0 0
PTD 3.7 0 0 0.00% - 74,000 4.43 - 0 0
PTX 15.7 0 0 0.00% - 100,990 6.05 - 0 0
QHD 49 0 0 0.00% - 324,845 19.45 - 0 0
S55 66 0 0 0.00% - 660,000 39.52 - 0 0
SDC 6.9 0 0 0.00% - 20,886 1.25 - 0 0
SDG 9.9 0 0 0.00% - 100,386 6.01 - 0 0
SDN 19.5 0 0 0.00% - 59,211 3.55 - 0 0
SGD 18 0 0 0.00% - 72,774 4.36 - 0 0
SGH 18 0 0 0.00% - 222,554 13.33 - 0 0
SMT 11.1 0 0 0.00% - 72,824 4.36 - 0 0
SRA 1.7 0 0 0.00% - 73,440 4.40 - 0 0
SSM 4.5 0 0 0.00% - 22,264 1.33 - 0 0
STC 13.5 0 0 0.00% - 76,485 4.58 - 0 0
STP 7.5 0 0 0.00% - 60,165 3.60 - 0 0
TET 46.5 0 0 0.00% - 2,892,437 173.20 - 0 0
TFC 43.6 0 0 0.00% - 733,788 43.94 - 0 0
THB 9 0 0 0.00% - 102,821 6.16 - 0 0
THS 9.1 0 0 0.00% - 24,570 1.47 - 0 0
THT 7.4 0 0 0.00% - 181,811 10.89 - 0 0
TMX 8.1 0 0 0.00% - 48,600 2.91 - 0 0
TPP 9.7 0 0 0.00% - 609,997 36.53 - 0 0
TTL 7.5 0 0 0.00% - 313,903 18.80 - 0 0
TV3 15.7 0 0 0.00% - 149,421 8.95 - 0 0
V12 11.2 0 0 0.00% - 130,323 7.80 - 0 0
VBC 18.4 0 0 0.00% - 137,999 8.26 - 0 0
VC1 12.4 0 0 0.00% - 148,800 8.91 - 0 0
VC6 19 0 0 0.00% - 236,867 14.18 - 0 0
VDL 8.4 0 0 0.00% - 123,120 7.37 - 0 0
VE1 2.9 0 0 0.00% - 17,201 1.03 - 0 0
VE3 6.9 0 0 0.00% - 23,460 1.40 - 0 0
VE4 260 0 0 0.00% - 787,280 47.14 - 0 0
VIT 25 0 0 0.00% - 1,249,992 74.85 - 0 0
VLA 10.8 0 0 0.00% - 43,157 2.58 - 0 0
VNT 22.1 0 0 0.00% - 367,835 22.03 - 0 0
VSA 18.3 0 0 0.00% - 257,966 15.45 - 0 0
VTH 9 0 0 0.00% - 98,100 5.87 - 0 0
VTJ 3.8 0 0 0.00% - 43,320 2.59 - 0 0
合計 461,924,449 27,660.15 795,200 1,526,740
▼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