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

2025/06/30 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 229.22
+1.41/+0.62%
売買高（相対取引を含む） 67,082,863 株
（前日比 -12.33%）
値上がり銘柄数 90
値下がり銘柄数 73
変わらず銘柄数 145
総銘柄数 308
売買代金（相対取引を含む） 1,280,236 百万VND
（前日比 -0.99%）
HNX30 472.18 +4.07 +0.87%
LARGE 225.10 +1.81 +0.81%
MID/SMALL 899.65 -2.40 -0.27%
VNX Allshare 2,266.06 +11.37 +0.5%
前日終値 227.81 (06/27) 
始値 228.02
高値 229.22
安値 227.75
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
-0.37 +0.00 -2.08 -0.45 +0.80 +0.71
+0.49 +0.35 -0.16 -0.21 +0.14 - -
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（2025/06/30 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 19.4 0 0 0.00% - - 77,172 4.26 - 0 0
ALT 12.8 0 0 0.00% - - 73,430 4.06 - 0 0
AMV 2 0 0 0.00% - - 262,211 14.49 - 0 0
ARM 28.2 0 0 0.00% - - 87,738 4.85 - 0 0
ATS 14.7 0 0 0.00% - - 51,450 2.84 - 0 0
BAX 35.8 0 0 0.00% - - 293,560 16.22 - 0 0
BDB 8.6 0 0 0.00% - - 9,688 0.54 - 0 0
BED 25.8 0 0 0.00% - - 77,400 4.28 - 0 0
BSC 14.6 0 0 0.00% - - 46,001 2.54 - 0 0
BST 10.4 0 0 0.00% - - 11,440 0.63 - 0 0
BXH 12.2 0 0 0.00% - - 36,747 2.03 - 0 0
CAR 18 0 0 0.00% - - 100,170 5.53 - 0 0
CCR 12.6 0 0 0.00% - - 308,116 17.02 - 0 0
CJC 24 0 0 0.00% - - 192,000 10.61 - 0 0
CKV 12.1 0 0 0.00% - - 48,545 2.68 - 0 0
CLM 80 0 0 0.00% - - 880,000 48.62 - 0 0
CTT 17.7 0 0 0.00% - - 83,143 4.59 - 0 0
DAE 14.5 0 0 0.00% - - 27,922 1.54 - 0 0
DNC 67.4 0 0 0.00% - - 541,072 29.89 - 0 0
EBS 11.2 0 0 0.00% - - 111,615 6.17 - 0 0
ECI 14.6 0 0 0.00% - - 25,696 1.42 - 0 0
FID 2 0 0 0.00% - - 49,432 2.73 - 0 0
GMX 17.3 0 0 0.00% - - 156,296 8.64 - 0 0
HAT 44.9 0 0 0.00% - - 140,223 7.75 - 0 0
HCT 12 0 0 0.00% - - 24,197 1.34 - 0 0
HKT 10.5 0 0 0.00% - - 64,418 3.56 - 0 0
HOM 4.1 0 0 0.00% - - 295,191 16.31 - 0 0
HTC 25.7 0 0 0.00% - - 424,050 23.43 - 0 0
INC 29.2 0 0 0.00% - - 58,400 3.23 - 0 0
KKC 5.9 0 0 0.00% - - 30,679 1.69 - 0 0
KMT 11.5 0 0 0.00% - - 113,235 6.26 - 0 0
KST 13.5 0 0 0.00% - - 80,892 4.47 - 0 0
KTS 48 0 0 0.00% - - 243,360 13.45 - 0 0
LBE 29 0 0 0.00% - - 57,998 3.20 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.62 - 0 0
MCC 12.5 0 0 0.00% - - 62,327 3.44 - 0 0
MEL 6.2 0 0 0.00% - - 93,000 5.14 - 0 0
MKV 9.5 0 0 0.00% - - 47,500 2.62 - 0 0
NAP 10.1 0 0 0.00% - - 217,324 12.01 - 0 0
NBW 33 0 0 0.00% - - 359,700 19.87 - 0 0
NDX 5.3 0 0 0.00% - - 50,814 2.81 - 0 0
NHC 18.1 0 0 0.00% - - 55,052 3.04 - 0 0
NTH 54 0 0 0.00% - - 583,311 32.23 - 0 0
ONE 5.3 0 0 0.00% - - 41,836 2.31 - 0 0
PHN 70 0 0 0.00% - - 507,774 28.05 - 0 0
PIA 27.5 0 0 0.00% - - 107,250 5.93 - 0 0
PJC 28 0 0 0.00% - - 205,152 11.33 - 0 0
PMP 13.6 0 0 0.00% - - 57,120 3.16 - 0 0
PPY 9.1 0 0 0.00% - - 85,030 4.70 - 0 0
PSE 11.6 0 0 0.00% - - 145,000 8.01 - 0 0
PTD 6.8 0 0 0.00% - - 34,000 1.88 - 0 0
QHD 28.5 0 0 0.00% - - 188,940 10.44 - 0 0
SD5 8.8 0 0 0.00% - - 228,799 12.64 - 0 0
SDA 2.8 0 0 0.00% - - 73,377 4.05 - 0 0
SDC 7.7 0 0 0.00% - - 20,094 1.11 - 0 0
SDG 15.6 0 0 0.00% - - 158,184 8.74 - 0 0
SDN 23.6 0 0 0.00% - - 71,660 3.96 - 0 0
SFN 19.8 0 0 0.00% - - 56,710 3.13 - 0 0
SGH 22 0 0 0.00% - - 272,010 15.03 - 0 0
SHN 6.1 0 0 0.00% - - 790,604 43.68 - 0 0
SJ1 10.5 0 0 0.00% - - 456,464 25.22 - 0 0
SMN 12 0 0 0.00% - - 52,860 2.92 - 0 0
SPC 9.8 0 0 0.00% - - 103,194 5.70 - 0 0
SPI 1.8 0 0 0.00% - - 30,267 1.67 - 0 0
SRA 3.3 0 0 0.00% - - 142,560 7.88 - 0 0
SSM 5.5 0 0 0.00% - - 27,211 1.50 - 0 0
STP 8.7 0 0 0.00% - - 69,792 3.86 - 0 0
TBX 10 0 0 0.00% - - 15,103 0.83 - 0 0
TET 27.1 0 0 0.00% - - 154,550 8.54 - 0 0
THB 10.8 0 0 0.00% - - 123,385 6.82 - 0 0
THS 16.5 0 0 0.00% - - 44,550 2.46 - 0 0
TMX 9.3 0 0 0.00% - - 55,800 3.08 - 0 0
TPH 12.2 0 0 0.00% - - 25,571 1.41 - 0 0
TPP 10 0 0 0.00% - - 450,000 24.86 - 0 0
TTL 7.6 0 0 0.00% - - 318,088 17.57 - 0 0
TTT 31.1 0 0 0.00% - - 142,134 7.85 - 0 0
TV4 15 0 0 0.00% - - 296,722 16.39 - 0 0
V12 12.8 0 0 0.00% - - 148,941 8.23 - 0 0
V21 6.2 0 0 0.00% - - 74,399 4.11 - 0 0
VBC 20.3 0 0 0.00% - - 152,249 8.41 - 0 0
VC1 10 0 0 0.00% - - 120,000 6.63 - 0 0
VC6 28.9 0 0 0.00% - - 313,301 17.31 - 0 0
VDL 10.7 0 0 0.00% - - 156,832 8.66 - 0 0
VE3 8.6 0 0 0.00% - - 11,350 0.63 - 0 0
VE4 259.4 0 0 0.00% - - 266,663 14.73 - 0 0
VMS 18.7 0 0 0.00% - - 168,300 9.30 - 0 0
VNT 24.4 0 0 0.00% - - 406,116 22.44 - 0 0
WCS 369.9 0 0 0.00% - - 924,750 51.09 - 0 0
PPE 12 10.8 10.8 10.8 10.8 -1,200 -10.00% 400 - 21,600 1.19 7.04 0 0
GLT 27.5 24.8 27.5 27.5 24.8 -2,700 -9.82% 18,200 - 231,903 12.81 44.77 0 0
PMC 110.9 100.2 110.8 110.9 100.2 -10,700 -9.65% 2,500 - 935,124 51.66 15.99 500 0
GDW 36.7 33.2 33.2 33.2 33.2 -3,500 -9.54% 1,100 - 315,400 17.43 7.91 0 0
MED 25.8 23.4 23.3 23.4 23.3 -2,400 -9.30% 200 - 290,394 16.04 19.04 0 0
TKU 14.9 13.6 13.6 13.6 13.6 -1,300 -8.72% 2,100 - 98,678 5.45 12.12 0 0
STC 17.6 16.3 16.3 16.3 16.3 -1,300 -7.39% 1,100 - 92,348 5.10 9.06 0 0
SDU 16.5 15.3 15.3 15.3 15.3 -1,200 -7.27% 100 - 306,000 16.91 242.86 0 0
SEB 49.7 46.1 46 49.5 46 -3,600 -7.24% 900 - 1,475,199 81.50 13.49 0 0
BTW 43.8 40.7 46 46 40.2 -3,100 -7.08% 400 - 380,952 21.05 8.09 300 0
POT 18.6 17.3 19.2 19.2 17.3 -1,300 -6.99% 300 - 336,139 18.57 100.00 0 0
QTC 17.5 16.5 16.5 16.5 16.5 -1,000 -5.71% 1,000 - 44,550 2.46 19.81 0 0
AME 5.5 5.2 5.5 5.5 5.2 -300 -5.45% 800 - 339,040 18.73 14.94 0 0
VLA 10.5 10 10 10 10 -500 -4.76% 400 - 39,960 2.21 77.52 0 0
PRE 20.9 20 20.9 20.9 20 -900 -4.31% 8,300 - 2,088,000 115.36 11.36 100 0
VFS 25.9 24.8 25.9 25.9 23.4 -1,100 -4.25% 4,150,500 - 3,214,077 177.57 25.33 36,500 453,680
PV2 2.6 2.5 2.6 2.6 2.4 -100 -3.85% 138,000 - 92,172 5.09 - 0 0
GMA 55.5 53.5 53.5 53.5 53.5 -2,000 -3.60% 100 - 1,070,000 59.12 75.14 0 0
HJS 27.5 26.6 26.6 26.6 26.6 -900 -3.27% 5,900 - 558,597 30.86 11.85 0 0
DTK 12.4 12 12.8 12.8 12 -400 -3.23% 2,300 - 8,193,210 452.66 11.85 0 0
HMH 15.8 15.3 15.7 15.8 15.3 -500 -3.16% 1,200 - 201,958 11.16 10.91 0 0
IVS 9.6 9.3 9.5 9.5 9.3 -300 -3.13% 21,600 - 975,787 53.91 37.65 11,400 200
MBG 3.2 3.1 3.2 3.2 3.1 -100 -3.13% 212,700 - 372,677 20.59 13.60 0 0
ICG 10.1 9.8 9.6 10.2 9.6 -300 -2.97% 11,700 - 172,206 9.51 653.33 0 0
PGS 32 31.1 31.3 31.3 31.1 -900 -2.81% 200 - 1,554,962 85.91 14.82 0 0
TMC 7.8 7.6 7.6 7.6 7.6 -200 -2.56% 100 - 94,240 5.21 9.41 0 0
GKM 4 3.9 4 4 3.9 -100 -2.50% 160,900 - 122,594 6.77 31.97 0 0
VC9 4.1 4 4 4.1 4 -100 -2.44% 7,300 - 66,781 3.69 85.11 0 0
VHE 4.2 4.1 4.2 4.3 4.1 -100 -2.38% 432,500 - 135,874 7.51 71.93 0 0
X20 13.4 13.1 13.1 13.1 13.1 -300 -2.24% 600 - 225,975 12.48 5.05 0 0
HCC 18.4 18 18 18 18 -400 -2.17% 1,000 - 117,334 6.48 9.35 0 0
SVN 4.6 4.5 4.6 4.8 4.5 -100 -2.17% 529,100 - 94,500 5.22 204.55 0 0
VGP 31 30.4 30 30.5 30 -600 -1.94% 14,600 - 237,908 13.14 14.04 0 0
D11 10.5 10.3 10.3 10.3 10.3 -200 -1.90% 5,800 - 75,583 4.18 24.07 0 0
PPS 12 11.8 11.8 11.8 11.8 -200 -1.67% 200 - 177,000 9.78 9.52 0 0
PSD 12 11.8 11.9 12 11.7 -200 -1.67% 151,800 - 611,569 33.79 7.57 0 0
VTV 12 11.8 11.9 11.9 11.8 -200 -1.67% 45,800 - 368,158 20.34 - 0 0
NVB 12.1 11.9 12.2 12.2 11.9 -200 -1.65% 1,169,300 - 13,978,130 772.27 - 62,000 42,100
C69 6.1 6 6 6.2 6 -100 -1.64% 431,700 - 370,800 20.49 21.90 6,000 0
PPT 13.4 13.2 13.3 13.4 13 -200 -1.49% 341,400 - 259,313 14.33 25.68 0 0
MAC 20.4 20.1 20.1 20.1 20.1 -300 -1.47% 100 - 456,459 25.22 6.47 0 0
PSI 6.8 6.7 6.7 6.9 6.7 -100 -1.47% 94,600 - 400,937 22.15 15.47 0 0
PVG 6.8 6.7 6.8 6.8 6.6 -100 -1.47% 71,600 - 267,990 14.81 20.94 400 0
TDT 6.9 6.8 6.9 6.9 6.8 -100 -1.45% 41,000 - 162,496 8.98 10.99 0 0
API 7 6.9 7 7.1 6.9 -100 -1.43% 211,200 - 580,179 32.05 - 0 2,300
DC2 7 6.9 6.9 6.9 6.9 -100 -1.43% 100 - 78,002 4.31 11.37 0 0
VNF 14.1 13.9 14.3 14.3 13.9 -200 -1.42% 8,000 - 440,635 24.34 7.36 0 0
DVM 7.1 7 7.1 7.1 6.8 -100 -1.41% 533,400 - 299,459 16.54 6.26 0 0
S99 7.3 7.2 7.2 7.3 7.2 -100 -1.37% 29,400 - 713,767 39.43 17.87 0 0
VC2 7.7 7.6 7.8 7.8 7.6 -100 -1.30% 711,100 - 522,648 28.88 8.97 17,400 55,300
DIH 16 15.8 16 16 15.8 -200 -1.25% 7,200 - 108,928 6.02 8.14 0 0
PSW 8.1 8 8.1 8.2 8 -100 -1.23% 5,200 - 136,000 7.51 17.98 0 0
VTH 8.1 8 8 8 8 -100 -1.23% 2,100 - 63,200 3.49 6.86 0 0
DST 8.3 8.2 8.3 8.3 8.1 -100 -1.20% 80,400 - 264,860 14.63 149.09 0 0
VC7 8.8 8.7 8.8 8.9 8.7 -100 -1.14% 221,900 - 835,988 46.19 58.39 24,300 0
SMT 9.3 9.2 9.2 9.2 9.2 -100 -1.08% 300 - 50,300 2.78 42.01 0 0
PRC 18.8 18.6 18.6 18.6 18.2 -200 -1.06% 25,400 - 22,320 1.23 11.30 0 0
CIA 9.6 9.5 9.5 9.5 9.4 -100 -1.04% 10,700 - 177,282 9.79 39.26 2,000 0
LDP 10.9 10.8 10.8 10.9 10.8 -100 -0.92% 39,800 - 137,194 7.58 19.82 0 0
MDC 11 10.9 10.8 11 10.8 -100 -0.91% 13,000 - 233,460 12.90 4.38 0 0
HLC 11.1 11 11.2 11.3 11 -100 -0.90% 4,400 - 279,567 15.45 3.19 1,000 0
PCT 11.6 11.5 11.5 11.6 11.3 -100 -0.86% 3,800 - 575,408 31.79 7.05 0 0
DHP 12 11.9 11.9 11.9 11.9 -100 -0.83% 2,000 - 112,957 6.24 8.55 0 0
PDB 12 11.9 11.9 12 11.9 -100 -0.83% 8,600 - 106,029 5.86 13.21 0 0
NAG 13.5 13.4 13.5 13.7 13.2 -100 -0.74% 705,400 - 479,185 26.47 17.34 0 32,400
INN 58.8 58.5 56.8 60.3 56.8 -300 -0.51% 6,400 - 1,050,426 58.03 9.70 0 0
NET 81.7 81.3 80.1 81.4 80.1 -400 -0.49% 9,800 - 1,820,988 100.61 8.81 0 0
PTX 21 20.9 20 20.9 20 -100 -0.48% 700 - 134,438 7.43 6.86 0 0
VNR 21.5 21.4 21.5 21.5 21.2 -100 -0.47% 24,100 - 3,903,177 215.65 9.92 0 0
CTB 23.9 23.8 23.7 23.9 23.7 -100 -0.42% 900 - 325,584 17.99 6.88 0 0
SED 24.9 24.8 24.7 24.8 24.4 -100 -0.40% 8,500 - 248,000 13.70 4.54 0 0
L18 28.8 28.7 28.8 29 28.5 -100 -0.35% 30,900 - 1,312,732 72.53 5.36 0 0
SCG 66.3 66.1 66.1 66.4 66.1 -200 -0.30% 33,700 - 5,618,500 310.41 28.41 0 0
BBS 16.6 16.6 16.6 16.6 16.6 0 0.00% 4,500 - 99,600 5.50 16.09 4,500 0
BNA 7.6 7.6 7.7 7.8 7.5 0 0.00% 58,200 - 237,495 13.12 3.74 0 0
BTS 5.1 5.1 4.9 5.1 4.9 0 0.00% 14,600 - 630,155 34.82 - 200 0
CAG 7.4 7.4 7.4 7.5 7.1 0 0.00% 15,500 - 102,120 5.64 - 0 0
CAN 34.5 34.5 34.5 34.5 34.5 0 0.00% 200 - 172,500 9.53 81.18 0 0
CAP 37.7 37.7 37.7 37.9 37.6 0 0.00% 17,100 - 575,678 31.81 12.90 0 0
CDN 31.4 31.4 31.4 31.4 31.2 0 0.00% 5,000 - 3,108,600 171.75 10.32 0 0
CEO 17.9 17.9 18.1 18.5 17.7 0 0.00% 9,803,100 - 9,673,275 534.44 49.18 789,900 210,800
CPC 17.2 17.2 17.2 17.2 17.2 0 0.00% 300 - 70,201 3.88 8.15 0 0
CST 15.7 15.7 15.7 15.7 15.5 0 0.00% 14,000 - 672,694 37.17 5.17 0 0
DAD 18.5 18.5 17.4 18.5 17.4 0 0.00% 300 - 86,195 4.76 10.08 0 0
DS3 5.6 5.6 5.4 5.6 5.4 0 0.00% 1,000 - 59,750 3.30 6.77 0 0
DTD 17.1 17.1 17.1 17.7 16.9 0 0.00% 351,500 - 1,140,332 63.00 6.99 0 83,700
DTG 16.5 16.5 16.5 16.5 16.5 0 0.00% 300 - 137,817 7.61 5.96 0 0
EID 25.6 25.6 25.6 25.7 25.6 0 0.00% 3,600 - 384,000 21.22 5.63 0 0
GIC 15.5 15.5 14.3 15.5 14.2 0 0.00% 1,100 - 187,860 10.38 11.57 0 0
HAD 15 15 15 15 15 0 0.00% 1,300 - 60,000 3.31 12.11 0 0
HBS 6.6 6.6 6.7 6.8 6.6 0 0.00% 24,000 - 217,799 12.03 23.40 0 0
HMR 11.4 11.4 11.4 11.5 11.4 0 0.00% 21,200 - 63,982 3.53 10.60 0 0
IDJ 4.7 4.7 4.7 4.8 4.6 0 0.00% 136,900 - 815,404 45.05 8.53 0 2,600
IDV 26.5 26.5 26.5 26.8 26.4 0 0.00% 10,800 - 1,092,775 60.37 7.65 0 0
ITQ 2.7 2.7 2.8 2.8 2.6 0 0.00% 47,500 - 85,977 4.75 81.82 0 0
KSV 164.2 164.2 163.2 166 163.2 0 0.00% 18,300 - 32,840,000 1,814.36 25.74 0 0
MBS 27 27 27 27.4 26.9 0 0.00% 3,272,500 - 15,465,139 854.43 20.06 138,300 701,300
MCF 7.5 7.5 7.5 7.5 7.5 0 0.00% 2,200 - 80,834 4.47 9.79 0 0
MCO 8.2 8.2 8.2 8.3 8.1 0 0.00% 9,500 - 33,652 1.86 164.00 0 0
MST 5.8 5.8 5.8 5.9 5.7 0 0.00% 1,983,700 - 440,825 24.35 25.66 53,000 46,600
NDN 9.1 9.1 9.2 9.3 9.1 0 0.00% 94,200 - 652,087 36.03 18.09 0 0
NSH 4.2 4.2 4.2 4.3 4.1 0 0.00% 14,900 - 86,912 4.80 46.15 0 0
OCH 5.9 5.9 5.9 5.9 5.8 0 0.00% 20,000 - 1,180,000 65.19 6.64 0 500
PGN 5.8 5.8 5.7 5.9 5.7 0 0.00% 58,000 - 54,896 3.03 72.50 1,000 0
PIC 20.1 20.1 19.6 20.2 19.5 0 0.00% 5,900 - 670,132 37.02 23.34 0 0
PMB 10.8 10.8 10.7 10.9 10.7 0 0.00% 12,000 - 129,600 7.16 16.77 0 0
PMS 32.6 32.6 33.7 35.4 32.6 0 0.00% 1,200 - 234,778 12.97 7.80 0 0
PSC 12.2 12.2 12.2 12.2 12.2 0 0.00% 300 - 87,840 4.85 88.41 0 0
PTI 24 24 24 24.4 24 0 0.00% 172,400 - 2,894,211 159.90 6.00 0 0
PTS 9.3 9.3 9.2 9.3 9 0 0.00% 600 - 51,782 2.86 13.56 0 0
RCL 13.8 13.8 13.7 13.8 13.7 0 0.00% 2,500 - 191,250 10.57 160.47 0 0
S55 60 60 60 60 60 0 0.00% 100 - 600,000 33.15 5.58 0 0
SAF 51.9 51.9 51.9 51.9 51.9 0 0.00% 3,400 - 625,218 34.54 16.89 0 0
SCI 7.2 7.2 7.2 7.2 7 0 0.00% 22,600 - 219,538 12.13 7,200.00 0 0
SD9 11.7 11.7 11.5 11.7 11.5 0 0.00% 5,800 - 400,538 22.13 15.83 0 0
SHS 12.9 12.9 13 13.2 12.9 0 0.00% 9,933,700 - 11,538,563 637.49 10.33 2,000 294,930
TA9 13.6 13.6 13.4 13.6 13.4 0 0.00% 33,100 - 168,909 9.33 8.10 0 0
THT 8.4 8.4 8.4 8.4 8.3 0 0.00% 25,500 - 206,380 11.40 9.20 0 0
TTH 2.5 2.5 2.6 2.6 2.5 0 0.00% 4,700 - 93,437 5.16 - 0 0
TVC 8.8 8.8 8.8 9 8.8 0 0.00% 302,500 - 973,374 53.78 2.75 4,300 0
TXM 4.6 4.6 4.6 4.6 4.6 0 0.00% 100 - 32,200 1.78 - 0 0
UNI 7.9 7.9 7.8 7.9 7.8 0 0.00% 1,000 - 336,679 18.60 - 0 0
VCC 9.3 9.3 9.3 9.3 9.3 0 0.00% 100 - 223,200 12.33 29.90 0 0
VCS 48.2 48.2 48.2 48.5 48 0 0.00% 126,000 - 7,712,000 426.08 9.99 11,400 4,900
VHL 11 11 11 11 11 0 0.00% 100 - 275,000 15.19 - 0 0
VIG 6.4 6.4 6.4 6.4 6.3 0 0.00% 82,600 - 288,853 15.96 13.88 0 1,500
VSA 23.3 23.3 23.4 23.4 23.3 0 0.00% 2,800 - 328,448 18.15 14.98 0 0
VSM 14.5 14.5 14.5 14.5 14.5 0 0.00% 6,700 - 72,971 4.03 3.97 0 0
VTZ 16.9 16.9 16.9 17 16.9 0 0.00% 1,318,900 - 1,287,101 71.11 14.30 0 0
WSS 4.8 4.8 4.9 4.9 4.8 0 0.00% 700 - 241,440 13.34 - 0 0
HGM 269.8 270 278 278 270 +200 +0.07% 6,600 - 3,402,000 187.96 18.76 0 0
LHC 71.9 72 72 74.9 71.6 +100 +0.14% 68,900 - 1,036,800 57.28 15.48 0 0
NFC 54.9 55 55 55 53 +100 +0.18% 1,200 - 865,219 47.80 19.34 0 0
SZB 40.5 40.6 40.5 40.7 40.5 +100 +0.25% 5,800 - 1,218,000 67.29 6.58 0 0
BCF 38.4 38.5 38.5 38.5 38.5 +100 +0.26% 1,000 - 1,461,644 80.75 12.64 0 0
TMB 70.3 70.5 70.1 70.5 70.1 +200 +0.28% 7,200 - 1,057,500 58.43 5.30 0 0
PVI 57.3 57.5 57.6 58 57 +200 +0.35% 38,700 - 13,468,906 744.14 16.17 400 600
THD 27.9 28 28 28.1 27.7 +100 +0.36% 8,500 - 10,779,999 595.58 127.85 0 0
DHT 81.7 82 82.5 82.5 81.3 +300 +0.37% 2,000 - 6,751,901 373.03 94.04 0 500
TFC 76.6 76.9 75.1 77 75.1 +300 +0.39% 8,400 - 1,294,227 71.50 8.04 0 0
PLC 24.5 24.6 24.6 25 24.6 +100 +0.41% 284,900 - 1,987,620 109.81 45.98 16,800 0
PPP 20.8 20.9 20.8 20.9 20.8 +100 +0.48% 200 - 183,920 10.16 11.83 0 100
CLH 20.4 20.5 20.4 20.5 20.4 +100 +0.49% 900 - 246,000 13.59 8.91 0 600
CSC 20.6 20.7 21 21.2 20.7 +100 +0.49% 16,300 - 774,366 42.78 121.05 0 0
TNG 20.6 20.7 20.8 21.2 20.6 +100 +0.49% 938,500 - 2,537,845 140.21 8.06 6,500 89,000
KSF 64.9 65.3 60.1 65.3 60.1 +400 +0.62% 22,600 - 19,590,000 1,082.32 28.84 0 500
BVS 31.7 31.9 32.1 32.5 31.9 +200 +0.63% 530,700 - 2,303,185 127.25 11.87 55,000 0
PVB 30.3 30.5 30.3 30.8 30.1 +200 +0.66% 170,400 - 658,800 36.40 45.32 13,700 0
IDC 43.9 44.2 43.9 44.6 43.8 +300 +0.68% 1,488,300 - 14,585,997 805.86 7.40 437,610 154,400
L14 29.6 29.8 29.9 30.2 29.8 +200 +0.68% 143,300 - 919,608 50.81 53.60 28,900 8,600
VC3 28 28.2 28 28.6 27.8 +200 +0.71% 764,700 - 3,529,256 194.99 53.92 40,300 700
IPA 13.7 13.8 13.8 13.9 13.7 +100 +0.73% 135,300 - 2,950,934 163.04 7.17 0 0
PBP 12.6 12.7 12.9 12.9 12.6 +100 +0.79% 3,200 - 60,954 3.37 9.36 0 0
SLS 195.1 196.9 196 197 195.6 +1,800 +0.92% 3,400 - 1,928,034 106.52 3.66 1,100 0
PCE 21.3 21.5 21.2 21.5 21.2 +200 +0.94% 1,700 - 215,000 11.88 9.69 0 0
TVD 10.5 10.6 10.5 10.6 10.5 +100 +0.95% 24,400 - 476,606 26.33 5.00 0 0
NBP 10.1 10.2 10.1 10.2 10.1 +100 +0.99% 800 - 131,228 7.25 - 0 0
DXP 9.9 10 9.9 10 9.6 +100 +1.01% 192,300 - 599,101 33.10 11.14 0 0
NBC 9.7 9.8 9.8 9.8 9.7 +100 +1.03% 21,300 - 362,591 20.03 9.77 0 0
VIT 18.5 18.7 18.7 18.7 18.7 +200 +1.08% 30,000 - 934,994 51.66 17.83 0 0
CX8 9.1 9.2 9.2 9.2 9.2 +100 +1.10% 200 - 23,495 1.30 46.94 0 0
MVB 18.2 18.4 18.2 18.4 18.2 +200 +1.10% 300 - 1,932,000 106.74 10.02 0 0
PCH 18.2 18.4 18.2 18.5 18.2 +200 +1.10% 92,300 - 445,279 24.60 35.87 0 0
SJE 18.1 18.3 18.1 18.4 17.7 +200 +1.10% 59,000 - 442,287 24.44 2.86 0 0
TD6 8.9 9 9 9.1 8.8 +100 +1.12% 51,200 - - - 8.90 0 0
DP3 52.7 53.3 53.9 54.5 53.3 +600 +1.14% 6,300 - 1,145,946 63.31 9.46 0 0
L40 26 26.3 26.2 26.5 25.8 +300 +1.15% 101,000 - 284,040 15.69 2.21 0 0
DL1 8.5 8.6 8.6 8.9 8.5 +100 +1.18% 951,800 - 913,630 50.48 716.67 20,700 50,900
HVT 33.9 34.3 34 34.5 34 +400 +1.18% 51,300 - 942,223 52.06 4.94 0 500
NTP 64.7 65.5 65.3 65.9 65 +800 +1.24% 213,300 - 9,335,865 515.79 14.05 5,100 9,400
CMS 7.7 7.8 7.7 7.8 7.7 +100 +1.30% 51,300 - 198,530 10.97 40.21 0 0
TIG 7 7.1 7.1 7.1 7 +100 +1.43% 628,000 - 1,374,604 75.94 7.79 27,300 0
TSB 34.2 34.7 34.2 34.8 34.1 +500 +1.46% 1,300 - 234,068 12.93 44.89 400 0
AAV 6.5 6.6 6.5 6.6 6.5 +100 +1.54% 230,900 - 455,319 25.16 - 0 0
VMC 6.3 6.4 6.5 6.5 6.2 +100 +1.59% 1,400 - 167,258 9.24 52.03 0 0
AMC 18.2 18.5 18.5 18.5 18.5 +300 +1.65% 100 - 52,725 2.91 9.73 0 0
APS 6 6.1 6 6.1 6 +100 +1.67% 676,700 - 506,300 27.97 23.28 0 0
TV3 11.8 12 11.5 12 11.1 +200 +1.69% 7,600 - 114,207 6.31 10.80 0 0
EVS 5.8 5.9 5.8 6 5.8 +100 +1.72% 179,900 - 972,324 53.72 56.73 4,000 0
TOT 17.3 17.6 17.9 17.9 17.5 +300 +1.73% 1,100 - 162,058 8.95 6.72 0 0
KDM 17.1 17.4 17.1 17.7 15.4 +300 +1.75% 35,000 - 132,187 7.30 101.75 0 0
VGS 26.3 26.8 26.4 26.8 26.3 +500 +1.90% 725,700 - 1,498,981 82.82 14.53 165,300 0
MIC 25.4 25.9 25.4 26 24.5 +500 +1.97% 20,100 - 142,829 7.89 13.69 0 0
BKC 39.5 40.3 39.6 41 39.6 +800 +2.03% 11,300 - 473,030 26.13 9.12 0 0
NRC 4.6 4.7 4.6 4.7 4.5 +100 +2.17% 413,300 - 435,209 24.04 - 0 0
SHE 9.2 9.4 9.2 9.5 9.2 +200 +2.17% 11,800 - 108,124 5.97 8.83 0 0
HDA 4.5 4.6 4.5 4.6 4.5 +100 +2.22% 11,400 - 126,960 7.01 8.73 0 0
PGT 9 9.2 8.9 9.2 8.9 +200 +2.22% 300 - 85,025 4.70 18.11 0 0
CET 4.4 4.5 4.4 4.5 4.4 +100 +2.27% 2,100 - 27,225 1.50 409.09 0 0
CTP 17.1 17.5 17 18 17 +400 +2.34% 153,800 - 211,750 11.70 514.71 0 0
PVS 32.1 32.9 32.1 32.9 31.5 +800 +2.49% 11,047,600 - 15,725,091 868.79 17.11 571,500 1,960,400
VNC 62 63.6 62.5 64 62.5 +1,600 +2.58% 10,000 - 667,772 36.89 19.17 0 0
PVC 11.5 11.8 11.5 11.8 11.2 +300 +2.61% 2,103,500 - 958,095 52.93 655.56 0 0
BCC 7.4 7.6 7.5 7.6 7.5 +200 +2.70% 92,900 - 936,395 51.73 - 1,400 0
VTJ 3.7 3.8 3.8 3.8 3.8 +100 +2.70% 100 - 43,320 2.39 135.71 0 0
KHS 27.8 28.6 27.8 30.3 27.8 +800 +2.88% 22,400 - 345,802 19.11 14.64 0 0
VIF 16.5 17 16.9 17 16.9 +500 +3.03% 10,500 - 5,950,000 328.73 17.44 0 0
HUT 12.5 12.9 12.5 13 12.5 +400 +3.20% 682,000 - 11,513,404 636.10 73.71 162,300 7,600
LIG 3.1 3.2 3 3.3 3 +100 +3.23% 1,296,900 - 301,506 16.66 145.45 0 0
BAB 11.8 12.2 11.8 12.2 11.8 +400 +3.39% 45,400 - 11,687,866 645.74 10.81 500 0
LAS 20.5 21.2 20.6 21.2 20.6 +700 +3.41% 1,118,100 - 2,392,556 132.19 15.76 259,400 0
KSD 5.6 5.8 5.6 5.8 5.6 +200 +3.57% 16,000 - 69,600 3.85 - 0 0
DDG 2.6 2.7 2.6 2.7 2.6 +100 +3.85% 247,200 - 215,568 11.91 - 0 0
HLD 13.4 14 13.7 14.6 13.6 +600 +4.48% 77,100 - 442,399 24.44 74.87 0 100
TTC 6.1 6.4 6.1 6.5 6.1 +300 +4.92% 2,400 - 38,019 2.10 12.48 900 0
DNP 20.9 22 20.2 22 20 +1,100 +5.26% 24,600 - 3,101,253 171.34 65.48 0 0
VE1 3.6 3.8 3.8 3.8 3.8 +200 +5.56% 300 - 22,539 1.25 45.78 0 0
PEN 8.4 9 9 9.2 9 +600 +7.14% 4,100 - 45,000 2.49 44.55 0 0
MAS 35.4 38 35.4 38 35.4 +2,600 +7.34% 400 - 162,172 8.96 42.04 0 0
VTC 7.7 8.3 8 8.3 8 +600 +7.79% 1,200 - 37,592 2.08 10.65 1,000 0
BPC 11.3 12.2 11.6 12.2 11.6 +900 +7.96% 1,100 - 46,360 2.56 42.21 0 0
NST 12.3 13.3 13.3 13.3 13.3 +1,000 +8.13% 100 - 148,987 8.23 8.13 0 0
SGC 106.2 115 106 115 106 +8,800 +8.29% 5,500 - 821,972 45.41 8.20 0 0
VCM 6.9 7.5 6.9 7.5 6.9 +600 +8.70% 4,200 - 45,000 2.49 12.65 0 0
CMC 7.9 8.6 8.6 8.6 8.6 +700 +8.86% 5,500 - 39,225 2.17 268.75 0 0
TJC 18 19.7 19.7 19.7 19.7 +1,700 +9.44% 100 - 169,420 9.36 78.49 0 0
HEV 16.9 18.5 15.3 18.5 15.3 +1,600 +9.47% 1,200 - 18,500 1.02 92.04 1,100 0
QST 23.5 25.8 25.8 25.8 25.8 +2,300 +9.79% 300 - 83,592 4.62 9.18 0 0
HHC 124.6 136.9 136.9 136.9 112.2 +12,300 +9.87% 400 - 2,248,583 124.23 50.82 0 0
SGD 19 20.9 20.8 20.9 20.8 +1,900 +10.00% 5,200 - 84,499 4.67 - 0 0
PCG - - - - - - - - - - - - - - - - -
合計 355,142,186 19,621.12 2,987,710 4,216,710

※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