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

2025/07/04 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 232.51
+1.58/+0.68%
売買高（相対取引を含む） 92,236,990 株
（前日比 -33.16%）
値上がり銘柄数 102
値下がり銘柄数 64
変わらず銘柄数 142
総銘柄数 308
売買代金（相対取引を含む） 1,539,313 百万VND
（前日比 -40.33%）
HNX30 479.08 +1.60 +0.34%
LARGE 228.46 +1.58 +0.70%
MID/SMALL 910.89 +5.93 +0.66%
VNX Allshare 2,297.38 +14.29 +0.63%
前日終値 230.93 (07/03) 
始値 231.00
高値 232.91
安値 230.91
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) N/A N/A 0
+0.25 +0.77 +0.23 +0.52 -1.16 -0.70
-0.22 +0.02 +1.43 +0.60 +0.61 - -
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（2025/07/04 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
ADC 20 0 0 0.00% - - 79,559 4.37 - 0 0
AMV 2 0 0 0.00% - - 262,211 14.41 - 0 0
ARM 28.2 0 0 0.00% - - 87,738 4.82 - 0 0
ATS 14.7 0 0 0.00% - - 51,450 2.83 - 0 0
BAX 35.8 0 0 0.00% - - 293,560 16.13 - 0 0
BCF 38.2 0 0 0.00% - - 1,450,254 79.68 - 0 0
BDB 10.3 0 0 0.00% - - 11,603 0.64 - 0 0
BED 25.8 0 0 0.00% - - 77,400 4.25 - 0 0
BPC 11.9 0 0 0.00% - - 45,220 2.48 - 0 0
BSC 14.6 0 0 0.00% - - 46,001 2.53 - 0 0
BST 10.9 0 0 0.00% - - 11,990 0.66 - 0 0
CAR 18 0 0 0.00% - - 100,170 5.50 - 0 0
CET 4.5 0 0 0.00% - - 27,225 1.50 - 0 0
CJC 24 0 0 0.00% - - 192,000 10.55 - 0 0
CPC 17.3 0 0 0.00% - - 70,609 3.88 - 0 0
CTB 24 0 0 0.00% - - 328,320 18.04 - 0 0
CTT 17.7 0 0 0.00% - - 83,143 4.57 - 0 0
DAE 14.9 0 0 0.00% - - 28,692 1.58 - 0 0
DC2 7.5 0 0 0.00% - - 84,785 4.66 - 0 0
DNP 21.4 0 0 0.00% - - 3,016,673 165.75 - 0 0
DS3 5.7 0 0 0.00% - - 60,817 3.34 - 0 0
DTK 12.3 0 0 0.00% - - 8,398,040 461.43 - 0 0
ECI 14.6 0 0 0.00% - - 25,696 1.41 - 0 0
GMA 53.5 0 0 0.00% - - 1,070,000 58.79 - 0 0
HAT 44.9 0 0 0.00% - - 140,223 7.70 - 0 0
HCC 18.1 0 0 0.00% - - 117,986 6.48 - 0 0
HCT 12 0 0 0.00% - - 24,197 1.33 - 0 0
HTC 25.7 0 0 0.00% - - 424,050 23.30 - 0 0
INC 29.2 0 0 0.00% - - 58,400 3.21 - 0 0
KKC 5.7 0 0 0.00% - - 29,639 1.63 - 0 0
KMT 10.4 0 0 0.00% - - 102,404 5.63 - 0 0
KST 13.5 0 0 0.00% - - 80,892 4.44 - 0 0
LBE 29 0 0 0.00% - - 57,998 3.19 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.62 - 0 0
MAS 38 0 0 0.00% - - 162,172 8.91 - 0 0
MCC 12.5 0 0 0.00% - - 62,327 3.42 - 0 0
MED 23.4 0 0 0.00% - - 290,394 15.96 - 0 0
NAP 10.1 0 0 0.00% - - 217,324 11.94 - 0 0
NBW 33 0 0 0.00% - - 359,700 19.76 - 0 0
NHC 18.1 0 0 0.00% - - 55,052 3.02 - 0 0
PEN 9 0 0 0.00% - - 45,000 2.47 - 0 0
PGS 30.9 0 0 0.00% - - 1,544,963 84.89 - 0 0
PHN 70 0 0 0.00% - - 507,774 27.90 - 0 0
PJC 28.9 0 0 0.00% - - 211,746 11.63 - 0 0
PMP 13.6 0 0 0.00% - - 57,120 3.14 - 0 0
PPY 9.3 0 0 0.00% - - 86,899 4.77 - 0 0
PSC 11.1 0 0 0.00% - - 79,920 4.39 - 0 0
PTD 6.8 0 0 0.00% - - 34,000 1.87 - 0 0
QHD 28.5 0 0 0.00% - - 188,940 10.38 - 0 0
QTC 16.5 0 0 0.00% - - 44,550 2.45 - 0 0
SAF 51.9 0 0 0.00% - - 625,218 34.35 - 0 0
SDC 7.7 0 0 0.00% - - 20,094 1.10 - 0 0
SDG 15.6 0 0 0.00% - - 158,184 8.69 - 0 0
SDN 23.6 0 0 0.00% - - 71,660 3.94 - 0 0
SDU 15.3 0 0 0.00% - - 306,000 16.81 - 0 0
SEB 48.7 0 0 0.00% - - 1,558,398 85.63 - 0 0
SFN 18.1 0 0 0.00% - - 51,841 2.85 - 0 0
SGH 24.2 0 0 0.00% - - 299,211 16.44 - 0 0
SJ1 10.6 0 0 0.00% - - 460,811 25.32 - 0 0
SMN 12.3 0 0 0.00% - - 54,182 2.98 - 0 0
SMT 10.1 0 0 0.00% - - 55,221 3.03 - 0 0
SPC 9.8 0 0 0.00% - - 103,194 5.67 - 0 0
SPI 1.8 0 0 0.00% - - 30,267 1.66 - 0 0
SSM 5.5 0 0 0.00% - - 27,211 1.50 - 0 0
STP 9 0 0 0.00% - - 72,199 3.97 - 0 0
TBX 10 0 0 0.00% - - 15,103 0.83 - 0 0
TET 27.1 0 0 0.00% - - 154,550 8.49 - 0 0
THB 10 0 0 0.00% - - 114,246 6.28 - 0 0
THS 16.5 0 0 0.00% - - 44,550 2.45 - 0 0
TJC 19.7 0 0 0.00% - - 169,420 9.31 - 0 0
TMC 7.6 0 0 0.00% - - 94,240 5.18 - 0 0
TPP 10 0 0 0.00% - - 450,000 24.73 - 0 0
TTC 6.4 0 0 0.00% - - 38,019 2.09 - 0 0
V12 12.8 0 0 0.00% - - 148,941 8.18 - 0 0
VBC 20.3 0 0 0.00% - - 152,249 8.37 - 0 0
VDL 10.7 0 0 0.00% - - 156,832 8.62 - 0 0
VE4 259.4 0 0 0.00% - - 266,663 14.65 - 0 0
VLA 11 0 0 0.00% - - 43,956 2.42 - 0 0
VNT 24.4 0 0 0.00% - - 406,116 22.31 - 0 0
VTJ 3.8 0 0 0.00% - - 43,320 2.38 - 0 0
HEV 18 16.2 16.9 18.9 16.2 -1,800 -10.00% 1,100 - 16,200 0.89 80.60 400 0
HHC 136.9 123.3 123.3 123.3 123.3 -13,600 -9.93% 100 - 2,025,203 111.27 45.77 0 0
KDM 18.3 16.5 16.5 16.6 16.5 -1,800 -9.84% 8,100 - 125,350 6.89 96.49 0 0
TPH 12.2 11 11 11 11 -1,200 -9.84% 800 - 23,056 1.27 16.59 0 0
VC6 27.7 25 27.8 27.8 25 -2,700 -9.75% 200 - 271,022 14.89 10.03 0 100
HKT 10.5 9.5 9.5 9.5 9.5 -1,000 -9.52% 100 - 58,283 3.20 226.19 0 0
TKU 14.9 13.5 13.5 13.5 13.5 -1,400 -9.40% 2,100 - 97,953 5.38 12.03 0 0
INN 63.5 57.7 60 63.3 57.7 -5,800 -9.13% 6,300 - 1,036,061 56.93 9.57 0 0
SGD 22.9 21 21 21 21 -1,900 -8.30% 2,200 - 84,903 4.67 - 0 0
CAN 37.8 34.7 34.7 34.7 34.7 -3,100 -8.20% 100 - 173,500 9.53 81.65 0 0
DHP 11.9 11 11.9 12 11 -900 -7.56% 3,100 - 104,414 5.74 7.91 0 0
S55 60 56.1 60 60 56.1 -3,900 -6.50% 1,900 - 561,000 30.82 5.21 0 0
ALT 12.8 12 12 12 12 -800 -6.25% 300 - 68,841 3.78 21.74 0 0
VFS 22 20.9 22 22 20.5 -1,100 -5.00% 2,804,100 - 2,708,637 148.83 21.35 83,500 240,880
MIC 25.3 24.2 25 25.1 24.2 -1,100 -4.35% 14,100 - 133,454 7.33 12.79 0 0
AMC 18.5 17.7 17.5 17.7 17.5 -800 -4.32% 300 - 50,445 2.77 9.31 0 0
TTT 31.5 30.2 30.9 30.9 30.2 -1,300 -4.13% 6,000 - 138,020 7.58 6.58 0 0
PV2 2.6 2.5 2.6 2.6 2.5 -100 -3.85% 70,800 - 92,172 5.06 - 0 0
TTH 2.7 2.6 2.6 2.7 2.6 -100 -3.70% 104,900 - 97,175 5.34 - 0 0
PMS 33.5 32.3 32.6 33 30.6 -1,200 -3.58% 1,200 - 232,617 12.78 7.73 0 0
SRA 3.3 3.2 3.3 3.3 3.1 -100 -3.03% 344,500 - 138,240 7.60 4.69 0 0
APS 6.8 6.6 6.8 6.8 6.6 -200 -2.94% 555,300 - 547,800 30.10 25.19 0 5,000
IDC 47.8 46.4 47.6 47.7 46.3 -1,400 -2.93% 3,348,800 - 15,311,997 841.32 7.76 1,627,100 873,200
HLC 11.1 10.8 11 11 10.8 -300 -2.70% 4,400 - 274,484 15.08 3.13 0 0
TNG 21.4 20.9 21.2 21.2 20.2 -500 -2.34% 2,418,100 - 2,562,365 140.79 8.14 86,100 286,100
NFC 66.5 65 60 66.3 60 -1,500 -2.26% 600 - 1,022,532 56.18 22.86 0 0
SHE 9.7 9.5 9.7 9.7 9.5 -200 -2.06% 20,200 - 109,274 6.00 8.92 0 8,000
NTH 53 52 51 52 51 -1,000 -1.89% 2,100 - 561,707 30.86 11.53 0 0
VSA 23.3 22.9 23.3 23.4 22.9 -400 -1.72% 13,900 - 322,810 17.74 14.73 0 0
BKC 40.9 40.2 40.5 40.7 40 -700 -1.71% 18,000 - 471,857 25.93 9.10 0 0
GMX 17.8 17.5 17.7 17.9 17.5 -300 -1.69% 5,600 - 158,103 8.69 12.71 0 0
PGN 5.9 5.8 5.8 5.9 5.8 -100 -1.69% 29,600 - 54,896 3.02 72.50 1,800 0
MEL 6 5.9 5.9 5.9 5.9 -100 -1.67% 100 - 88,500 4.86 10.93 0 0
VTV 12 11.8 11.5 11.8 11.5 -200 -1.67% 11,700 - 368,158 20.23 - 0 0
CCR 12.5 12.3 12.3 12.3 12.3 -200 -1.60% 2,100 - 300,779 16.53 18.39 0 0
VMC 6.5 6.4 6.5 6.5 6.3 -100 -1.54% 1,200 - 167,258 9.19 52.03 0 0
NAG 13.5 13.3 13.3 13.3 13 -200 -1.48% 574,000 - 475,609 26.13 17.21 2,400 17,900
TA9 13.7 13.5 13.7 13.7 13.5 -200 -1.46% 47,900 - 167,667 9.21 8.05 0 0
PSI 6.9 6.8 7 7 6.8 -100 -1.45% 127,100 - 406,921 22.36 15.70 0 0
TFC 78.3 77.2 78.4 78.5 77.2 -1,100 -1.40% 11,000 - 1,299,276 71.39 8.07 0 0
S99 7.5 7.4 7.5 7.5 7.3 -100 -1.33% 137,300 - 733,594 40.31 18.36 0 0
CMS 7.7 7.6 7.7 7.7 7.6 -100 -1.30% 119,900 - 193,439 10.63 39.18 0 0
HMH 15.7 15.5 15.5 15.5 15.5 -200 -1.27% 400 - 204,598 11.24 11.06 0 0
DIH 16 15.8 15.8 15.8 15.8 -200 -1.25% 300 - 108,928 5.99 8.14 0 0
PSW 8.2 8.1 8.1 8.2 8 -100 -1.22% 11,300 - 137,700 7.57 18.20 0 0
PVI 57.2 56.5 57.4 57.5 56.5 -700 -1.22% 59,000 - 13,234,664 727.18 15.89 500 400
VCS 49.7 49.1 49.7 50.7 48.8 -600 -1.21% 204,600 - 7,856,000 431.65 10.18 800 31,500
DL1 8.5 8.4 8.5 8.6 8.4 -100 -1.18% 1,029,000 - 892,383 49.03 700.00 1,000 0
PRC 18.7 18.5 18.7 18.9 18.5 -200 -1.07% 6,300 - 22,200 1.22 11.24 0 0
NBC 9.9 9.8 9.9 9.9 9.8 -100 -1.01% 79,900 - 362,591 19.92 9.77 0 0
NBP 10.1 10 10 10 10 -100 -0.99% 2,300 - 128,655 7.07 - 0 0
MDC 10.9 10.8 10.8 10.8 10.7 -100 -0.92% 28,100 - 231,318 12.71 4.34 0 0
BVS 33.4 33.1 33.6 33.6 33 -300 -0.90% 540,000 - 2,389,825 131.31 12.31 4,900 500
HMR 11.5 11.4 11.5 11.6 11.3 -100 -0.87% 10,300 - 63,982 3.52 10.60 0 0
EID 26 25.8 26 26 25.8 -200 -0.77% 800 - 387,000 21.26 5.67 0 0
RCL 13.9 13.8 13.8 13.9 12.9 -100 -0.72% 3,600 - 191,250 10.51 160.47 0 0
TMB 70 69.6 69.5 69.6 69.2 -400 -0.57% 1,000 - 1,044,000 57.36 5.23 0 0
TOT 17.8 17.7 17.7 17.7 17.7 -100 -0.56% 100 - 162,979 8.95 6.76 0 0
PCH 19.3 19.2 19.3 19.3 19.1 -100 -0.52% 93,600 - 464,639 25.53 37.43 0 0
PCE 21.6 21.5 21.7 21.7 21.5 -100 -0.46% 6,000 - 215,000 11.81 9.69 0 0
SCG 64.8 64.5 64.9 65 64.3 -300 -0.46% 29,100 - 5,482,500 301.24 27.72 0 0
LHC 73.5 73.2 74 75 73.2 -300 -0.41% 18,100 - 1,054,080 57.92 15.74 0 300
L40 26.5 26.4 26.9 26.9 26.4 -100 -0.38% 83,900 - 285,120 15.67 2.22 0 0
SGC 105 104.9 105.2 105.5 104.9 -100 -0.10% 1,200 - 749,781 41.20 7.48 0 0
AAV 6.5 6.5 6.6 6.7 6.4 0 0.00% 605,900 - 448,420 24.64 - 5,100 36,400
BTS 5.1 5.1 5 5.1 5 0 0.00% 3,100 - 630,155 34.62 - 0 0
BXH 12.5 12.5 12.5 12.5 12.5 0 0.00% 800 - 37,651 2.07 66.14 0 0
C69 6.1 6.1 6.2 6.2 6.1 0 0.00% 280,700 - 376,980 20.71 22.26 6,000 0
CKV 12.1 12.1 11.7 12.1 11.7 0 0.00% 3,500 - 48,545 2.67 17.51 1,500 0
CLH 20.5 20.5 20.5 20.6 20.5 0 0.00% 700 - 246,000 13.52 8.91 200 0
CMC 8.5 8.5 8.5 8.5 8.5 0 0.00% 5,700 - 38,769 2.13 265.63 0 0
CTP 18 18 18.2 18.5 18 0 0.00% 3,600 - 217,800 11.97 529.41 0 0
CX8 9.1 9.1 9.1 9.1 9.1 0 0.00% 200 - 23,239 1.28 46.43 0 0
DDG 2.8 2.8 2.8 2.8 2.7 0 0.00% 306,100 - 223,552 12.28 - 0 0
DNC 64 64 64 64 64 0 0.00% 2,600 - 513,778 28.23 10.52 0 2,600
DP3 53.4 53.4 53.4 53.5 53.4 0 0.00% 1,400 - 1,148,096 63.08 9.47 0 0
DTD 16.9 16.9 16.9 17.1 16.7 0 0.00% 416,500 - 1,126,994 61.92 6.91 8,100 23,300
DXP 9.9 9.9 10 10.1 9.9 0 0.00% 251,200 - 593,110 32.59 11.02 0 0
EBS 11.2 11.2 11.2 11.2 11.1 0 0.00% 700 - 111,615 6.13 9.21 0 0
EVS 6.1 6.1 6.1 6.2 6 0 0.00% 123,400 - 1,005,284 55.24 58.65 0 0
GKM 4.1 4.1 4.2 4.3 4 0 0.00% 317,800 - 128,880 7.08 33.61 0 0
HAD 15 15 15 15 15 0 0.00% 200 - 60,000 3.30 12.11 0 0
HBS 6.5 6.5 6.6 6.6 6.4 0 0.00% 48,100 - 214,499 11.79 23.05 600 0
HGM 281.9 281.9 281.9 281.9 281.9 0 0.00% 900 - 3,551,940 195.16 19.58 0 0
HOM 4.1 4.1 4 4.1 4 0 0.00% 28,200 - 295,191 16.22 - 0 0
IDJ 4.9 4.9 4.9 5.1 4.8 0 0.00% 1,296,700 - 850,102 46.71 8.89 23,000 2,000
MST 5.8 5.8 5.8 5.8 5.7 0 0.00% 668,800 - 440,825 24.22 25.66 0 34,800
MVB 17.9 17.9 18 18 17.6 0 0.00% 3,300 - 1,879,500 103.27 9.75 600 0
NDX 5.3 5.3 5.4 5.5 5.3 0 0.00% 28,700 - 50,814 2.79 331.25 0 0
NET 81 81 81 81 81 0 0.00% 300 - 1,814,268 99.69 8.78 0 0
NSH 4.3 4.3 4.2 4.3 4.2 0 0.00% 25,300 - 88,982 4.89 47.25 1,500 0
OCH 5.8 5.8 5.8 5.9 5.8 0 0.00% 31,300 - 1,160,000 63.74 6.52 400 900
ONE 5.3 5.3 5.4 5.4 5.2 0 0.00% 3,900 - 41,836 2.30 32.72 0 0
PBP 13 13 12.9 13 12.8 0 0.00% 7,200 - 62,394 3.43 9.58 0 0
PCT 11.5 11.5 11.5 11.5 11.1 0 0.00% 3,200 - 575,408 31.62 7.05 0 0
PDB 12.6 12.6 12.6 12.6 12.5 0 0.00% 2,800 - 112,266 6.17 13.98 0 0
PGT 9.1 9.1 9 9.1 9 0 0.00% 1,000 - 84,100 4.62 17.91 0 0
PPP 21 21 20.3 21 19.5 0 0.00% 2,000 - 184,800 10.15 11.88 0 0
PPS 11.6 11.6 11.6 11.6 10.5 0 0.00% 59,400 - 174,000 9.56 9.35 0 58,000
PRE 20 20 20 20 20 0 0.00% 6,500 - 2,088,000 114.73 11.36 200 0
PSE 11.8 11.8 11.8 11.8 11.4 0 0.00% 5,400 - 147,500 8.10 9.78 0 0
PTX 21 21 19.4 21 19.4 0 0.00% 900 - 135,082 7.42 6.89 0 0
SED 24.3 24.3 24.2 24.6 24.2 0 0.00% 3,100 - 243,000 13.35 4.45 0 0
SHN 6.1 6.1 6.2 6.2 5.9 0 0.00% 800 - 790,604 43.44 89.71 0 0
SZB 41.3 41.3 41.5 42.2 41.3 0 0.00% 52,500 - 1,239,000 68.08 6.69 0 0
TD6 8.8 8.8 8.9 8.9 8.6 0 0.00% 100,000 - - - 8.70 0 0
TDT 6.8 6.8 6.8 6.8 6.7 0 0.00% 40,100 - 162,496 8.93 10.99 0 0
TV3 11.6 11.6 11.5 11.6 11.5 0 0.00% 4,000 - 110,401 6.07 10.44 0 0
TV4 14.5 14.5 14.5 14.5 14.5 0 0.00% 100 - 286,832 15.76 9.35 0 0
TVC 9.2 9.2 9.2 9.3 9.2 0 0.00% 137,900 - 1,017,618 55.91 2.88 0 0
TXM 4.6 4.6 4.6 4.6 4.6 0 0.00% 300 - 32,200 1.77 - 0 0
V21 6.5 6.5 6.5 6.5 6.3 0 0.00% 6,200 - 77,999 4.29 - 0 0
VC1 10 10 10 10 10 0 0.00% 100 - 120,000 6.59 33.44 0 0
VC9 4.1 4.1 4.1 4.1 4.1 0 0.00% 200 - 68,450 3.76 87.23 0 0
VCM 8 8 8 8 8 0 0.00% 200 - 48,000 2.64 13.49 0 0
VE1 3.4 3.4 3.5 3.5 3.4 0 0.00% 6,100 - 20,166 1.11 40.96 0 0
VGS 27 27 27 27.3 26.7 0 0.00% 1,077,200 - 1,510,167 82.98 14.63 17,200 46,900
VHE 4.1 4.1 4.1 4.2 4.1 0 0.00% 80,500 - 135,874 7.47 71.93 0 0
VHL 11 11 11 11 11 0 0.00% 3,400 - 275,000 15.11 - 0 0
VIG 6.4 6.4 6.4 6.5 6.3 0 0.00% 87,200 - 288,853 15.87 13.88 0 0
VMS 19 19 19 19 19 0 0.00% 500 - 171,000 9.40 11.12 0 0
VNF 13.8 13.8 13.9 14 13.8 0 0.00% 16,400 - 437,465 24.04 7.31 0 0
VSM 14.5 14.5 14.5 14.5 14.5 0 0.00% 800 - 72,971 4.01 3.97 0 0
VTC 8.3 8.3 8.3 8.3 8.3 0 0.00% 900 - 37,592 2.07 10.65 400 0
VTH 7.9 7.9 7.9 7.9 7.9 0 0.00% 11,700 - 62,410 3.43 6.77 0 0
WSS 5.1 5.1 5.1 5.1 4.9 0 0.00% 900 - 256,530 14.10 - 0 0
KSV 163.5 163.9 163.5 164.5 163 +400 +0.24% 23,400 - 32,780,000 1,801.10 25.69 0 0
CAP 38 38.1 38 38.1 37.8 +100 +0.26% 12,800 - 581,786 31.97 13.04 0 0
TSB 35 35.1 35.8 35.8 34.9 +100 +0.29% 2,700 - 236,766 13.01 45.41 500 0
KSF 65.2 65.4 63 65.5 63 +200 +0.31% 24,800 - 19,620,000 1,078.02 28.89 100 100
PVS 32.1 32.2 32.1 32.5 32 +100 +0.31% 3,641,800 - 15,390,515 845.63 16.74 7,500 453,000
CDN 31.5 31.6 31.3 31.7 31.3 +100 +0.32% 14,600 - 3,128,400 171.89 10.38 0 0
THD 27.9 28 28.1 28.1 27.8 +100 +0.36% 6,900 - 10,779,999 592.31 127.85 0 0
MBS 27.3 27.4 27.3 27.9 27.2 +100 +0.37% 3,838,400 - 15,694,253 862.32 20.36 164,300 217,200
IDV 26.4 26.5 26.4 26.6 26.3 +100 +0.38% 15,400 - 1,092,775 60.04 7.65 1,000 0
PLC 24.8 24.9 25 25 24.6 +100 +0.40% 137,600 - 2,011,859 110.54 46.54 0 8,200
GLT 22.9 23 23 24.2 23 +100 +0.44% 5,300 - 215,072 11.82 41.52 0 0
LAS 20.9 21 21.5 21.5 20.8 +100 +0.48% 472,600 - 2,369,984 130.22 15.61 0 71,100
PMC 105 105.5 105.5 105.5 105.5 +500 +0.48% 300 - 984,586 54.10 16.83 0 200
DAD 18.4 18.5 18.5 18.5 18.5 +100 +0.54% 100 - 86,195 4.74 10.08 0 0
HVT 36.1 36.3 35.8 36.3 35.5 +200 +0.55% 53,400 - 997,163 54.79 5.23 0 0
DTG 16.6 16.7 16.8 16.8 16.7 +100 +0.60% 800 - 139,488 7.66 6.03 0 0
NTP 64.1 64.5 64.1 64.7 63.8 +400 +0.62% 314,800 - 9,193,332 505.13 13.84 55,900 16,200
CST 15.6 15.7 15.6 15.7 15.6 +100 +0.64% 10,900 - 672,694 36.96 5.17 0 0
PVB 30.2 30.4 30.2 30.5 30.1 +200 +0.66% 91,700 - 656,640 36.08 45.17 0 0
VGP 29.9 30.1 29.5 30.2 29.5 +200 +0.67% 19,500 - 235,560 12.94 13.90 0 0
VC3 28.3 28.5 28.2 28.9 28.1 +200 +0.71% 789,800 - 3,566,802 195.98 54.49 37,500 8,800
IPA 13.9 14 13.3 14 13.3 +100 +0.72% 136,300 - 2,993,701 164.49 7.28 9,200 0
SHS 13.4 13.5 13.5 13.7 13.3 +100 +0.75% 17,149,600 - 12,075,240 663.47 10.81 2,272,600 300
PPT 13.2 13.3 13.2 13.3 13 +100 +0.76% 251,300 - 261,277 14.36 25.88 0 0
SLS 198.2 199.8 199.1 199.8 199.1 +1,600 +0.81% 1,300 - 1,956,431 107.50 3.72 0 0
NST 12.1 12.2 12.4 12.4 12.2 +100 +0.83% 4,100 - 136,664 7.51 7.46 1,600 2,500
BAB 11.9 12 11.9 12.2 11.9 +100 +0.84% 23,800 - 11,496,262 631.66 10.63 3,200 100
SD9 11.7 11.8 11.7 11.8 11.7 +100 +0.85% 1,600 - 403,961 22.20 15.97 600 0
DHT 81.8 82.5 81.4 82.5 81.2 +700 +0.86% 21,800 - 6,793,071 373.25 94.61 0 0
PVC 11.4 11.5 11.4 11.5 11.3 +100 +0.88% 1,154,200 - 933,736 51.30 638.89 0 0
QST 33 33.3 33.3 33.3 33.3 +300 +0.91% 500 - 107,892 5.93 11.85 0 0
PMB 10.8 10.9 10.7 10.9 10.7 +100 +0.93% 2,100 - 130,800 7.19 16.93 0 0
TVD 10.6 10.7 10.6 10.7 10.6 +100 +0.94% 22,500 - 481,103 26.43 5.05 600 0
VNR 21.3 21.5 21.3 21.5 21.3 +200 +0.94% 46,800 - 3,921,416 215.46 9.97 0 0
PIC 20.2 20.4 20.2 20.4 19.5 +200 +0.99% 32,800 - 680,134 37.37 23.69 0 0
IVS 9.4 9.5 9.4 9.5 9.4 +100 +1.06% 51,600 - 996,772 54.77 38.46 36,900 0
CIA 9.3 9.4 9.4 9.4 9.4 +100 +1.08% 1,100 - 175,416 9.64 38.84 0 0
VIT 18.3 18.5 18.3 18.5 18.3 +200 +1.09% 22,500 - 924,994 50.82 17.64 0 0
PTS 9.1 9.2 9.2 9.2 9.1 +100 +1.10% 2,500 - 51,226 2.81 13.41 0 0
VC7 8.8 8.9 8.8 9.1 8.8 +100 +1.14% 442,800 - 855,206 46.99 59.73 0 0
THT 8.3 8.4 8.4 8.4 8.3 +100 +1.20% 4,000 - 206,380 11.34 9.20 0 0
VIF 16.7 16.9 17.4 17.4 16.9 +200 +1.20% 10,800 - 5,915,000 325.00 17.33 0 0
MCO 8.1 8.2 8.2 8.3 8.1 +100 +1.23% 26,300 - 33,652 1.85 164.00 1,500 0
BCC 7.6 7.7 7.6 7.7 7.6 +100 +1.32% 41,500 - 948,716 52.13 - 0 0
BNA 7.5 7.6 7.6 7.6 7.5 +100 +1.33% 36,200 - 237,495 13.05 3.74 0 0
MCF 7.5 7.6 7.6 7.6 7.5 +100 +1.33% 2,700 - 81,912 4.50 9.92 0 0
GIC 14.9 15.1 15 15.1 15 +200 +1.34% 300 - 183,012 10.06 11.27 0 0
VNC 64.1 65 64.9 66.5 64.9 +900 +1.40% 10,500 - 682,471 37.50 19.59 0 0
SCI 7.1 7.2 7.1 7.2 7.1 +100 +1.41% 600 - 219,538 12.06 7,200.00 0 240
DVM 6.8 6.9 6.9 6.9 6.8 +100 +1.47% 194,500 - 295,181 16.22 6.17 0 0
KHS 27.1 27.5 27 27.9 27 +400 +1.48% 4,400 - 332,502 18.27 14.08 0 0
GDW 33.2 33.7 33.5 33.7 33.5 +500 +1.51% 200 - 320,150 17.59 8.03 0 0
PVG 6.6 6.7 6.7 6.7 6.6 +100 +1.52% 23,200 - 267,990 14.72 20.94 0 0
PSD 11.9 12.1 11.8 12.2 11.8 +200 +1.68% 112,800 - 627,118 34.46 7.76 0 0
VTZ 16.6 16.9 16.6 16.9 16.1 +300 +1.81% 2,030,700 - 1,287,101 70.72 14.30 10,200 121,600
LDP 10.8 11 10.9 11.1 10.9 +200 +1.85% 62,000 - 146,719 8.06 20.18 0 0
CSC 20.4 20.8 20.7 21 20.3 +400 +1.96% 40,400 - 778,107 42.75 121.64 0 0
D11 10.2 10.4 10.1 10.4 10.1 +200 +1.96% 1,600 - 76,317 4.19 24.30 0 0
BTW 50.5 51.5 51.5 51.5 51.5 +1,000 +1.98% 500 - 482,040 26.49 10.24 0 0
NDN 9.5 9.7 9.6 9.9 9.6 +200 +2.11% 217,500 - 695,082 38.19 19.28 2,000 19,500
TMX 9.1 9.3 10 10 9 +200 +2.20% 5,900 - 55,800 3.07 43.46 100 100
SJE 17.9 18.3 17.9 18.3 17.9 +400 +2.23% 160,400 - 442,287 24.30 2.86 0 0
SD5 8.6 8.8 8.8 9 8.8 +200 +2.33% 16,500 - 228,799 12.57 9.68 0 0
HJS 29.2 29.9 29.9 29.9 29.9 +700 +2.40% 100 - 627,897 34.50 13.32 0 0
STC 16.6 17 17.4 17.4 17 +400 +2.41% 800 - 96,314 5.29 9.45 0 0
L18 28.5 29.2 28.5 29.5 28.5 +700 +2.46% 108,100 - 1,335,602 73.38 5.46 0 0
VE3 8 8.2 8.2 8.2 8.2 +200 +2.50% 100 - 10,822 0.59 42.49 0 0
HLD 14.7 15.1 14.7 15.1 14.6 +400 +2.72% 48,700 - 477,159 26.22 80.75 100 200
CEO 17.5 18 17.5 18.5 17.5 +500 +2.86% 20,553,600 - 9,727,316 534.47 49.45 2,279,300 495,000
PTI 23.8 24.5 23.5 24.5 23.5 +700 +2.94% 3,800 - 2,954,507 162.34 6.12 0 0
X20 13.3 13.7 13.5 13.7 13.2 +400 +3.01% 400 - 236,325 12.98 5.29 0 0
LIG 3.3 3.4 3.4 3.5 3.2 +100 +3.03% 1,773,200 - 320,350 17.60 154.55 0 0
MBG 3.2 3.3 3.2 3.4 3.2 +100 +3.13% 308,400 - 396,721 21.80 14.47 0 0
HUT 12.6 13 12.7 13.5 12.7 +400 +3.17% 2,189,800 - 11,602,656 637.51 74.29 37,350 163,100
VCC 9 9.3 9 9.3 9 +300 +3.33% 32,000 - 223,200 12.26 29.90 0 0
L14 29.7 30.7 29.9 31.5 29.9 +1,000 +3.37% 380,900 - 947,381 52.05 55.22 20,800 30,000
KSD 5.6 5.8 5.6 5.8 5.6 +200 +3.57% 5,100 - 69,600 3.82 - 0 0
SDA 2.8 2.9 2.9 3 2.8 +100 +3.57% 137,900 - 75,997 4.18 - 0 0
UNI 7.9 8.2 7.9 8.3 7.9 +300 +3.80% 22,700 - 349,465 19.20 - 0 0
ITQ 2.6 2.7 2.6 2.7 2.6 +100 +3.85% 170,000 - 85,977 4.72 81.82 0 0
VC2 7.6 7.9 7.6 8 7.5 +300 +3.95% 1,440,200 - 543,278 29.85 9.33 119,700 26,100
ICG 9.6 10 9.6 10 9.6 +400 +4.17% 3,000 - 175,720 9.65 666.67 0 0
TIG 7.2 7.5 7.2 7.5 7.2 +300 +4.17% 1,808,000 - 1,452,047 79.78 8.22 233,400 0
HDA 4.4 4.6 4.5 4.8 4.5 +200 +4.55% 4,600 - 126,960 6.98 8.73 0 0
KTS 47.8 50 47.7 50 47.7 +2,200 +4.60% 4,400 - 253,500 13.93 8.20 0 0
MAC 18.7 19.7 18.8 20.3 18.8 +1,000 +5.35% 3,900 - 447,375 24.58 6.34 0 0
API 7 7.4 7.1 7.5 7.1 +400 +5.71% 677,800 - 622,221 34.19 - 285,700 63,800
PIA 27.5 29.2 29 29.2 29 +1,700 +6.18% 500 - 113,880 6.26 8.14 0 0
NRC 4.6 4.9 4.6 5 4.6 +300 +6.52% 1,520,500 - 453,729 24.93 - 28,600 900
MKV 8.9 9.5 9.1 9.5 9.1 +600 +6.74% 300 - 47,500 2.61 6.48 100 200
WCS 353.3 379.4 379.4 379.4 379.4 +26,100 +7.39% 500 - 948,500 52.12 15.13 0 0
TTL 7.6 8.2 8.2 8.2 8.2 +600 +7.89% 200 - 343,200 18.86 - 0 100
PPE 10.8 11.7 10.8 11.7 10.8 +900 +8.33% 500 - 23,400 1.29 7.62 0 0
NVB 12.8 14 13.1 14 12.9 +1,200 +9.38% 1,766,000 - 16,444,859 903.56 - 135,000 48,700
AME 5.2 5.7 5.7 5.7 5.7 +500 +9.62% 500 - 371,640 20.42 16.38 0 0
BBS 16.6 18.2 18.2 18.2 18.2 +1,600 +9.64% 100 - 109,200 6.00 17.64 0 0
DST 8.3 9.1 8.5 9.1 8.1 +800 +9.64% 1,338,300 - 293,930 16.15 165.45 0 0
POT 17.5 19.2 18 19.2 18 +1,700 +9.71% 200 - 373,056 20.50 110.98 0 0
CLM 72.7 79.8 79.8 79.8 79.8 +7,100 +9.77% 100 - 877,800 48.23 5.90 0 0
CAG 7.1 7.8 7.5 7.8 7.4 +700 +9.86% 15,900 - 107,640 5.91 - 0 0
FID 2 2.2 2 2.2 1.8 +200 +10.00% 3,452,400 - 54,375 2.99 12.50 0 0
SVN 4 4.4 4 4.4 4 +400 +10.00% 724,600 - 92,400 5.08 200.00 0 0
PCG - - - - - - - - - - - - - - - - -
合計 359,173,925 19,734.83 7,618,650 3,416,020

※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