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

2025/12/12 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 250.09
-5.78/-2.26%
売買高（相対取引を含む） 97,969,699 株
（前日比 +109.13%）
値上がり銘柄数 39
値下がり銘柄数 135
変わらず銘柄数 130
総銘柄数 304
売買代金（相対取引を含む） 1,955,594 百万VND
（前日比 +125.51%）
HNX30 530.84 -22.05 -3.99%
LARGE 248.57 -6.22 -2.44%
MID/SMALL 931.29 -10.69 -1.13%
VNX Allshare 2,766.89 -93.35 -3.26%
前日終値 255.87 (12/11) 
始値 255.88
高値 256.96
安値 249.78
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) N/A N/A 0
-1.43 -0.73 +0.12 -2.99 +0.30 -0.36
-0.39 -1.07 -0.76 -0.23 -1.20 - -
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（2025/12/12 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
ONE 5.3 5.8 5.3 5.8 5.2 +500 +9.43% 60,000 - 45,783 2.73 35.80 0 0
PGS 46.2 50.5 46 50.5 46 +4,300 +9.31% 2,200 - 2,524,939 150.29 24.06 0 0
D11 10.8 11.8 11.5 11.8 11.5 +1,000 +9.26% 49,600 - 96,978 5.77 27.57 0 0
PTD 7.9 8.6 7.3 8.6 7.3 +700 +8.86% 300 - 42,999 2.56 - 0 0
SJ1 13.3 14.4 14 14.5 14 +1,100 +8.27% 300 - 626,007 37.26 11.12 0 0
GMA 41 44 41 44 41 +3,000 +7.32% 300 - 880,000 52.38 61.80 0 0
CET 9.7 10.4 10 10.5 9.7 +700 +7.22% 60,400 - 62,920 3.75 945.45 0 0
FID 1.5 1.6 1.6 1.6 1.6 +100 +6.67% 228,800 - 39,546 2.35 9.09 0 0
VCM 9 9.5 9 9.5 9 +500 +5.56% 200 - 114,000 6.79 16.02 0 0
PCT 9.9 10.4 10.4 10.4 10.4 +500 +5.05% 100 - 520,369 30.97 6.37 0 0
HDA 6.1 6.4 6.4 6.4 6.4 +300 +4.92% 100 - 176,640 10.51 12.14 0 0
KSD 4.5 4.7 4.7 4.7 4.7 +200 +4.44% 100 - 56,400 3.36 - 0 0
KDM 24.9 25.9 24.8 26 23 +1,000 +4.02% 53,000 - 196,762 11.71 151.46 0 0
AMC 14 14.5 13.9 14.5 13.9 +500 +3.57% 2,000 - 61,987 3.69 7.63 0 0
VMC 5.8 6 5.8 6 5.8 +200 +3.45% 5,100 - 172,482 10.27 48.78 0 0
ECI 9.2 9.5 9.5 9.5 9.4 +300 +3.26% 80,000 - 16,720 1.00 - 0 0
PBP 12.5 12.9 12.1 13.5 12.1 +400 +3.20% 1,400 - 61,914 3.69 9.51 0 0
SHE 6.9 7.1 7.3 7.3 7.1 +200 +2.90% 300 - 106,167 6.32 6.67 0 0
TA9 12.2 12.5 12.3 12.5 12.3 +300 +2.46% 46,500 - 155,247 9.24 7.45 0 0
VCC 9.5 9.7 9.8 10 9.7 +200 +2.11% 19,300 - 232,800 13.86 31.19 0 0
CTP 10.2 10.4 10.4 11.2 10.1 +200 +1.96% 65,600 - 125,840 7.49 305.88 0 0
GLT 21 21.4 21.4 21.4 21.4 +400 +1.90% 100 - 200,110 11.91 10.87 0 0
SMT 11.3 11.5 11.1 11.5 11 +200 +1.77% 1,600 - 75,448 4.49 52.51 0 0
TDT 6.7 6.8 6.6 6.8 6.6 +100 +1.49% 16,000 - 162,496 9.67 10.99 0 0
VNC 34.3 34.8 34.8 35 34.4 +500 +1.46% 2,600 - 730,769 43.50 10.49 0 0
MAS 35 35.5 35.5 35.5 35.5 +500 +1.43% 100 - 151,503 9.02 39.27 0 0
TD6 7.2 7.3 7.2 7.3 7.1 +100 +1.39% 53,700 - - - 7.22 0 0
TIG 7.5 7.6 7.6 7.8 7.5 +100 +1.33% 1,263,000 - 1,471,407 87.58 8.33 43,800 9,200
TMB 55 55.6 55 55.6 54.5 +600 +1.09% 1,200 - 834,000 49.64 4.18 0 0
CX8 9.3 9.4 9.4 9.4 9.4 +100 +1.08% 100 - 24,005 1.43 47.96 0 0
MDC 9.8 9.9 10 10 9.9 +100 +1.02% 1,000 - 212,042 12.62 3.98 0 0
SMN 11 11.1 11.2 11.2 10.9 +100 +0.91% 3,100 - 48,896 2.91 8.13 0 0
MAC 12.7 12.8 12.8 13 12.8 +100 +0.79% 4,700 - 290,680 17.30 4.12 0 0
HLC 14.5 14.6 14.4 14.6 14 +100 +0.69% 36,200 - 371,062 22.09 4.23 0 0
PCH 18.6 18.7 18.6 18.8 18.6 +100 +0.54% 96,100 - 452,539 26.94 36.45 0 0
PCE 19.3 19.4 19.4 19.4 19.4 +100 +0.52% 200 - 194,000 11.55 8.75 0 0
PPP 19.6 19.7 19.9 19.9 19.7 +100 +0.51% 300 - 173,360 10.32 11.15 200 0
PDB 25.5 25.6 25.5 27 25.5 +100 +0.39% 69,700 - 228,096 13.58 28.41 0 0
KSV 112.9 113 115 116.5 113 +100 +0.09% 42,000 - 22,600,000 1,345.24 17.71 0 0
BAB 12.4 12.4 12.5 12.5 12.2 0 0.00% 6,900 - 12,439,916 740.47 10.98 0 0
BCF 42.1 42.1 42.1 42.1 42.1 0 0.00% 1,000 - 1,598,317 95.14 13.82 0 0
CIA 9.2 9.2 9.4 9.4 9.2 0 0.00% 17,100 - 171,683 10.22 38.02 0 11,700
CSC 18 18 18 18 17.8 0 0.00% 3,000 - 673,362 40.08 105.26 0 0
DC2 6.4 6.4 5.9 6.4 5.9 0 0.00% 200 - 72,350 4.31 10.54 0 0
DST 9.1 9.1 9 9.3 8.9 0 0.00% 36,200 - 293,930 17.50 165.45 0 0
HAT 33 33 33 33 33 0 0.00% 100 - 103,059 6.13 7.88 0 100
HMH 16 16 16 16 16 0 0.00% 300 - 221,476 13.18 11.41 0 0
HOM 4.8 4.8 4.7 4.8 4.7 0 0.00% 11,100 - 345,589 20.57 - 0 0
ITQ 2.8 2.8 2.8 2.9 2.7 0 0.00% 22,100 - 89,161 5.31 84.85 0 0
LBE 31 31 31 31 31 0 0.00% 100 - 61,998 3.69 21.41 0 0
LHC 115.7 115.7 114.1 115.9 114 0 0.00% 7,300 - 1,666,080 99.17 24.88 0 0
MCO 6.9 6.9 7.1 7.1 6.9 0 0.00% 1,700 - 28,317 1.69 138.00 0 0
NAG 8.1 8.1 8.1 8.2 8 0 0.00% 219,400 - 312,824 18.62 10.48 0 0
NBC 8.6 8.6 8.6 8.7 8.6 0 0.00% 20,800 - 318,192 18.94 8.57 0 0
NSH 4.5 4.5 4.5 4.5 4.3 0 0.00% 10,500 - 93,120 5.54 49.45 0 0
NST 12.5 12.5 12.5 12.5 12.5 0 0.00% 100 - 140,025 8.33 7.65 0 100
PGT 6.1 6.1 6.2 6.3 6.1 0 0.00% 2,600 - 56,375 3.36 12.01 0 0
PMC 177 177 160.1 177 160.1 0 0.00% 300 - 1,651,865 98.33 28.24 0 0
PRC 12.6 12.6 13.8 13.8 12.6 0 0.00% 800 - 15,120 0.90 7.65 0 0
PTS 10.7 10.7 10.6 10.7 10.3 0 0.00% 15,700 - 59,578 3.55 15.60 0 0
PVG 6.1 6.1 6 6.1 5.9 0 0.00% 32,400 - 243,991 14.52 19.06 0 0
S99 9.4 9.4 9.5 9.5 9.2 0 0.00% 40,500 - 931,863 55.47 23.33 0 0
SD5 9 9 9 9 9 0 0.00% 4,300 - 233,999 13.93 9.90 0 2,200
SHN 4.9 4.9 4.9 5 4.8 0 0.00% 18,200 - 635,075 37.80 72.06 0 0
SRA 2.8 2.8 2.8 3 2.8 0 0.00% 271,400 - 120,960 7.20 4.10 0 0
STC 16 16 16 16 16 0 0.00% 600 - 90,648 5.40 8.89 0 0
SVN 2.8 2.8 2.7 2.9 2.7 0 0.00% 24,700 - 58,800 3.50 127.27 0 0
THD 30 30 30.1 30.1 29.7 0 0.00% 4,500 - 11,549,999 687.50 136.99 0 100
TKU 14.5 14.5 14.4 14.5 14.4 0 0.00% 200 - 105,208 6.26 12.92 200 0
TMC 7.9 7.9 7.9 7.9 7.9 0 0.00% 2,000 - 97,960 5.83 9.78 0 0
TOT 15.7 15.7 15.6 15.7 15.6 0 0.00% 1,600 - 144,563 8.60 5.99 100 0
TTC 9 9 9 9 9 0 0.00% 2,400 - 53,465 3.18 17.54 0 0
TVD 10.1 10.1 10.2 10.2 10.1 0 0.00% 22,000 - 454,125 27.03 4.76 0 0
VC1 12.5 12.5 12.5 12.5 12.5 0 0.00% 100 - 150,000 8.93 41.81 0 0
VC2 6.4 6.4 6.4 6.6 6.4 0 0.00% 279,800 - 440,124 26.20 7.56 2,000 8,000
VC6 24 24 24 24 24 0 0.00% 100 - 260,181 15.49 9.63 0 0
VE1 3.4 3.4 3.4 3.4 3.4 0 0.00% 100 - 20,166 1.20 40.96 0 0
VSA 20.4 20.4 20.4 20.4 20.4 0 0.00% 100 - 287,568 17.12 13.12 0 0
VTJ 3.8 3.8 3.8 3.8 3.8 0 0.00% 100 - 43,320 2.58 135.71 100 0
VTZ 18.2 18.2 18.2 18.4 18.1 0 0.00% 1,413,200 - 1,386,109 82.51 15.40 0 20,500
NFC 60.1 60 60 60 60 -100 -0.17% 1,600 - 943,876 56.18 21.10 0 0
CAP 40.2 40.1 40.2 40.2 39.5 -100 -0.25% 11,600 - 612,326 36.45 13.72 0 0
PTI 39 38.9 38.9 38.9 38.9 -100 -0.26% 200 - 4,691,034 279.23 9.72 0 0
BAX 37.2 37.1 37.1 37.1 37.1 -100 -0.27% 300 - 304,220 18.11 11.66 0 0
DHT 73 72.8 71 73 70.5 -200 -0.27% 9,100 - 6,593,790 392.49 83.49 0 2,500
KSF 73 72.8 73.6 73.6 70.4 -200 -0.27% 24,200 - 21,840,000 1,300.00 32.16 400 1,700
NET 68.2 68 68.2 68.5 68 -200 -0.29% 2,600 - 1,523,089 90.66 7.37 400 0
CDN 32.5 32.4 32.6 32.6 32.4 -100 -0.31% 1,300 - 3,207,600 190.93 10.64 0 0
VGP 28.6 28.5 28.6 28.6 28.1 -100 -0.35% 9,100 - 223,039 13.28 13.16 0 0
CLH 21.7 21.6 21.7 21.7 21.6 -100 -0.46% 500 - 259,200 15.43 9.39 0 0
SCG 65 64.7 64.9 65.1 64.5 -300 -0.46% 21,400 - 5,499,500 327.35 27.80 0 0
INN 41.5 41.3 41.5 41.5 41.3 -200 -0.48% 700 - 1,115,100 66.38 6.85 0 0
SGC 81.4 81 80.6 81 80.6 -400 -0.49% 500 - 578,954 34.46 5.78 0 0
VNR 20.3 20.2 20.4 20.5 20.2 -100 -0.49% 42,000 - 4,052,731 241.23 9.36 0 0
HLD 18.3 18.2 18.2 18.3 18.1 -100 -0.55% 79,600 - 1,000,999 59.58 97.33 0 0
CPC 17.7 17.6 17.7 17.7 17 -100 -0.56% 500 - 71,834 4.28 8.34 0 0
DP3 51.3 51 51.3 51.3 51 -300 -0.58% 4,300 - 1,096,497 65.27 9.05 0 0
TTT 34 33.8 34 34 33.8 -200 -0.59% 1,900 - 154,473 9.19 7.36 0 0
PPT 15 14.9 15 15.1 14.9 -100 -0.67% 161,600 - 292,709 17.42 28.99 0 0
TV4 14.9 14.8 14.7 14.8 14.7 -100 -0.67% 2,000 - 292,766 17.43 9.54 0 0
IDV 27.8 27.6 27.7 27.8 27.6 -200 -0.72% 14,300 - 1,138,135 67.75 7.97 0 3,800
TFC 54.4 54 52 54.1 51.2 -400 -0.74% 6,100 - 908,820 54.10 5.65 0 0
VTV 13.5 13.4 13.5 13.5 13.2 -100 -0.74% 38,400 - 418,078 24.89 - 0 0
SLS 165.6 164 164 164 164 -1,600 -0.97% 1,000 - 1,605,879 95.59 3.05 0 100
NTP 65.7 65 65.6 67.9 65 -700 -1.07% 402,700 - 11,117,484 661.76 13.95 2,900 31,400
IPA 18.2 18 18.1 18.4 17.4 -200 -1.10% 145,100 - 3,849,044 229.11 9.36 0 8,300
TVC 8.8 8.7 8.8 8.9 8.7 -100 -1.14% 122,100 - 962,313 57.28 2.72 0 0
KHS 16.9 16.7 16.8 16.8 16.6 -200 -1.18% 30,500 - 232,206 13.82 8.55 0 0
TTL 8.5 8.4 8.4 8.4 8.4 -100 -1.18% 400 - 351,571 20.93 - 0 0
NBW 33.4 33 33.4 33.4 33 -400 -1.20% 800 - 359,700 21.41 11.87 0 0
CMS 8.2 8.1 8.3 8.3 8 -100 -1.22% 58,600 - 206,165 12.27 41.75 0 0
PSI 8 7.9 8 8 7.8 -100 -1.25% 138,100 - 472,746 28.14 18.24 0 4,500
PSW 7.7 7.6 7.6 7.7 7.5 -100 -1.30% 14,500 - 129,200 7.69 17.08 0 0
VFS 15.3 15.1 15.3 15.3 14.8 -200 -1.31% 2,090,500 - 2,113,508 125.80 15.42 36,500 158,900
BNA 7.5 7.4 7.7 7.7 7.4 -100 -1.33% 310,800 - 231,246 13.76 3.64 0 0
HGM 241.3 238 242.9 243 237.6 -3,300 -1.37% 6,800 - 2,998,800 178.50 16.53 0 0
VC3 27.2 26.8 27.1 27.4 26.8 -400 -1.47% 723,500 - 3,354,045 199.65 51.24 13,400 11,200
WSS 6.7 6.6 6.7 6.7 6.6 -100 -1.49% 11,200 - 331,980 19.76 - 0 0
SAF 52.9 52.1 54.5 54.5 52.1 -800 -1.51% 2,900 - 627,627 37.36 16.95 0 0
MST 6.6 6.5 6.6 6.7 6.4 -100 -1.52% 4,177,100 - 543,427 32.35 28.76 24,400 142,800
MIC 13 12.8 13 13 12.3 -200 -1.54% 1,100 - 109,407 6.51 6.77 0 0
PGN 6.5 6.4 6.4 6.5 6.3 -100 -1.54% 104,900 - 60,575 3.61 80.00 0 0
EVS 6.1 6 6.1 6.2 6 -100 -1.64% 216,200 - 988,804 58.86 57.69 0 1,200
HCC 24 23.6 22.8 23.6 22.8 -400 -1.67% 700 - 153,838 9.16 12.25 0 0
LDP 11.9 11.7 11.8 11.8 11.4 -200 -1.68% 30,900 - 219,119 13.04 21.47 0 0
HVT 29.6 29.1 29.5 29.5 29.1 -500 -1.69% 15,700 - 799,378 47.58 4.19 0 2,000
NDN 11.4 11.2 11.2 11.3 11 -200 -1.75% 211,300 - 802,569 47.77 22.27 0 0
VIG 5.7 5.6 5.8 5.8 5.6 -100 -1.75% 125,300 - 252,746 15.04 12.15 0 0
PVB 28.3 27.8 28.3 28.3 27.8 -500 -1.77% 31,300 - 600,480 35.74 41.31 0 0
BTS 5.5 5.4 5.4 5.5 5.4 -100 -1.82% 5,400 - 667,223 39.72 - 0 0
VCS 47.4 46.5 47.4 47.4 46.3 -900 -1.90% 99,600 - 7,440,000 442.86 9.64 2,100 0
PMB 10.1 9.9 9.9 9.9 9.9 -200 -1.98% 1,000 - 118,800 7.07 15.37 0 0
SED 20.2 19.8 20.2 20.2 19.8 -400 -1.98% 35,500 - 198,000 11.79 3.63 0 0
SEB 48 47 47 47 47 -1,000 -2.08% 6,800 - 1,503,999 89.52 13.75 0 0
SCI 9.4 9.2 9.4 9.4 9.2 -200 -2.13% 15,000 - 280,521 16.70 9,200.00 0 0
EID 23.3 22.8 23 23 22.6 -500 -2.15% 8,600 - 342,000 20.36 5.01 0 0
L40 92 90 92 92 89 -2,000 -2.17% 31,400 - 972,000 57.86 7.56 0 900
CST 13.4 13.1 13.4 13.4 13.1 -300 -2.24% 30,000 - 561,293 33.41 4.32 0 0
BKC 22 21.5 22.1 22.1 21.5 -500 -2.27% 19,600 - 504,722 30.04 4.87 0 0
LIG 4.4 4.3 4.4 4.4 4.2 -100 -2.27% 277,300 - 405,149 24.12 195.45 0 0
DTD 17.3 16.9 17.4 17.4 16.9 -400 -2.31% 272,200 - 1,126,994 67.08 6.91 0 0
SZB 37.4 36.5 37.3 37.3 36.5 -900 -2.41% 2,800 - 1,095,000 65.18 5.91 0 0
LAS 16.3 15.9 16.4 16.4 15.9 -400 -2.45% 147,100 - 1,794,417 106.81 11.82 0 4,500
THT 8 7.8 7.9 7.9 7.8 -200 -2.50% 12,000 - 191,639 11.41 8.54 0 0
VHE 4 3.9 4 4 3.9 -100 -2.50% 207,600 - 129,246 7.69 68.42 0 0
DTK 11.9 11.6 11.6 11.6 11.6 -300 -2.52% 600 - 7,920,103 471.43 11.45 0 0
BCC 7.8 7.6 7.8 7.8 7.6 -200 -2.56% 100,700 - 936,395 55.74 - 0 3,100
BVS 30.6 29.8 30.6 30.9 29.8 -800 -2.61% 130,500 - 2,151,564 128.07 11.09 0 23,400
SJE 19.1 18.6 19 19 18.3 -500 -2.62% 138,400 - 449,538 26.76 2.91 0 0
MCF 7.6 7.4 7.6 7.6 7.4 -200 -2.63% 1,800 - 79,756 4.75 9.66 0 0
L18 26.1 25.4 26 26.1 25.4 -700 -2.68% 8,700 - 1,161,791 69.15 4.75 0 0
TNG 18.5 18 18.4 18.6 18 -500 -2.70% 998,600 - 2,206,822 131.36 7.01 500 173,600
DXP 10.9 10.6 10.9 11 10.5 -300 -2.75% 429,600 - 635,047 37.80 11.80 0 0
APS 7.2 7 7.3 7.4 7 -200 -2.78% 652,900 - 581,000 34.58 26.72 0 147,900
ICG 17.9 17.4 17.8 17.8 16.2 -500 -2.79% 92,100 - 305,753 18.20 1,160.00 0 0
PVC 10.7 10.4 10.7 10.8 10.4 -300 -2.80% 616,900 - 844,422 50.26 577.78 0 0
MBG 3.4 3.3 3.5 3.5 3.3 -100 -2.94% 252,100 - 396,721 23.61 14.47 0 0
AAV 6.7 6.5 6.6 6.8 6.5 -200 -2.99% 131,600 - 448,420 26.69 - 0 12,600
HUT 16 15.5 16 16.3 15.4 -500 -3.13% 1,665,200 - 16,558,427 985.62 88.57 348,700 22,700
NRC 6.4 6.2 6.3 6.5 6.1 -200 -3.13% 489,700 - 574,106 34.17 - 41,900 0
VIF 16 15.5 15.9 15.9 15.5 -500 -3.13% 1,700 - 5,425,000 322.92 15.90 0 0
DVM 6.3 6.1 6.3 6.3 6.1 -200 -3.17% 433,900 - 287,053 17.09 5.45 0 0
NDX 6.1 5.9 6.1 6.1 5.9 -200 -3.28% 28,700 - 56,567 3.37 368.75 0 0
DL1 5.8 5.6 5.9 5.9 5.5 -200 -3.45% 203,400 - 594,922 35.41 466.67 1,000 24,700
IVS 8.6 8.3 8.7 8.7 8.3 -300 -3.49% 77,300 - 870,864 51.84 33.60 21,000 3,000
PVS 31.3 30.2 31.4 31.4 30.1 -1,100 -3.51% 4,171,600 - 15,444,887 919.34 15.70 989,300 168,520
HKT 11.2 10.8 12.3 12.3 10.6 -400 -3.57% 3,300 - 66,258 3.94 257.14 0 0
PPS 11.1 10.7 10.7 10.7 10.7 -400 -3.60% 200 - 160,500 9.55 8.63 0 0
PRE 22.2 21.4 22.2 22.2 21.4 -800 -3.60% 5,400 - 2,234,160 132.99 12.15 0 200
NVB 13.8 13.3 13.8 13.8 13.3 -500 -3.62% 137,800 - 15,622,616 929.92 - 800 500
DAE 13.7 13.2 12.5 13.2 12.5 -500 -3.65% 900 - 25,419 1.51 10.04 0 0
SDA 2.7 2.6 2.6 2.7 2.5 -100 -3.70% 198,800 - 68,136 4.06 - 0 0
VC7 10.6 10.2 10.6 10.6 10.2 -400 -3.77% 179,400 - 980,124 58.34 68.46 0 6,100
IDC 37 35.6 37 37.2 35.6 -1,400 -3.78% 1,890,800 - 13,510,158 804.18 5.96 154,940 140,200
VNF 15.8 15.2 15.5 15.5 15.2 -600 -3.80% 6,500 - 481,846 28.68 8.05 0 0
C69 13 12.5 13 13 12.5 -500 -3.85% 311,600 - 772,500 45.98 45.62 0 7,200
IDJ 5.2 5 5.2 5.3 5 -200 -3.85% 855,400 - 867,451 51.63 9.07 0 0
TXM 4.9 4.7 4.9 5 4.6 -200 -4.08% 10,700 - 32,900 1.96 - 0 0
TTH 2.4 2.3 2.4 2.5 2.3 -100 -4.17% 94,000 - 85,962 5.12 - 0 0
DIH 11.9 11.4 11.4 11.4 11.4 -500 -4.20% 1,100 - 78,593 4.68 5.87 0 0
HMR 11.8 11.3 11.5 11.5 11.3 -500 -4.24% 7,900 - 63,421 3.78 10.51 0 0
SHS 21.2 20.3 21.3 21.5 20.2 -900 -4.25% 22,414,100 - 18,157,583 1,080.81 16.25 1,399,800 1,180,000
CAG 7 6.7 6.8 6.8 6.7 -300 -4.29% 1,500 - 92,460 5.50 - 0 0
L14 30.3 29 30.3 30.5 29 -1,300 -4.29% 119,800 - 894,920 53.27 52.16 0 0
API 6.9 6.6 6.9 6.9 6.6 -300 -4.35% 249,500 - 554,954 33.03 - 0 3,500
PHN 68 65 62.9 65 62.9 -3,000 -4.41% 1,000 - 471,504 28.07 8.09 800 0
WCS 315 301.1 300.9 315 300.9 -13,900 -4.41% 1,500 - 903,300 53.77 12.01 0 200
DS3 6.7 6.4 6.5 6.6 6.4 -300 -4.48% 8,500 - 68,286 4.06 7.74 0 0
OCH 6.5 6.2 6.3 6.3 6.1 -300 -4.62% 25,600 - 1,240,000 73.81 6.97 0 0
PLC 25.7 24.5 25.7 25.7 24.4 -1,200 -4.67% 176,400 - 1,979,540 117.83 45.79 0 2,900
ADC 20 19 19.2 19.2 19 -1,000 -5.00% 2,100 - 75,581 4.50 6.77 0 0
VC9 3.8 3.6 3.7 3.7 3.6 -200 -5.26% 4,900 - 60,103 3.58 76.60 0 0
X20 13.2 12.5 12.9 12.9 12.5 -700 -5.30% 300 - 215,625 12.83 4.82 0 0
PSD 16 15.1 16 16.2 15.1 -900 -5.63% 376,800 - 782,601 46.58 9.69 0 0
MBS 27.9 26.3 26.1 28.3 26.1 -1,600 -5.73% 4,257,800 - 17,323,724 1,031.17 19.54 131,900 659,700
PVI 94.8 89 95 95 88.6 -5,800 -6.12% 101,300 - 20,847,524 1,240.92 25.03 6,600 18,800
VHL 11.3 10.6 10.6 10.6 10.6 -700 -6.19% 700 - 265,000 15.77 - 0 0
CKV 16.1 15.1 15.1 15.1 15.1 -1,000 -6.21% 3,000 - 60,581 3.61 21.85 0 0
MEL 6.4 6 6 6 6 -400 -6.25% 200 - 90,000 5.36 11.11 0 0
VSM 15.5 14.5 14.2 15 14.2 -1,000 -6.45% 1,600 - 72,971 4.34 3.97 0 0
DNP 21.5 20.1 20.1 20.1 20.1 -1,400 -6.51% 1,500 - 2,833,417 168.66 59.82 0 0
DDG 1.4 1.3 1.4 1.4 1.3 -100 -7.14% 1,190,900 - 103,792 6.18 - 0 0
PV2 2.8 2.6 2.7 2.8 2.6 -200 -7.14% 158,000 - 95,859 5.71 - 0 0
PSE 10.9 10.1 10.8 10.8 10.1 -800 -7.34% 8,000 - 126,250 7.51 8.37 0 0
POT 21.7 20.1 23.8 23.8 20.1 -1,600 -7.37% 20,300 - 390,543 23.25 116.18 0 0
ALT 13.2 12.2 12.2 12.2 12.2 -1,000 -7.58% 300 - 69,988 4.17 22.10 0 0
VGS 27.3 25 27.3 27.3 24.6 -2,300 -8.42% 820,300 - 1,538,104 91.55 13.55 10,000 0
VNT 29.6 27.1 27.1 27.1 27.1 -2,500 -8.45% 100 - 451,055 26.85 - 0 0
CEO 24.2 22.1 24.3 24.5 21.9 -2,100 -8.68% 21,351,400 - 12,539,895 746.42 60.71 893,100 10,800
GKM 2.2 2 2.2 2.3 2 -200 -9.09% 429,300 - 62,868 3.74 16.39 0 0
HTC 35.8 32.4 39.3 39.3 32.3 -3,400 -9.50% 3,900 - 534,600 31.82 23.19 0 0
VTC 21.9 19.8 19.8 19.8 19.8 -2,100 -9.59% 2,600 - 89,677 5.34 25.42 0 0
KST 16.4 14.8 15 15 14.8 -1,600 -9.76% 1,300 - 88,682 5.28 9.01 0 0
HHC 117 105.4 125 125 105.4 -11,600 -9.91% 200 - 1,731,195 103.05 39.12 0 0
HBS 5 4.5 5 5 4.5 -500 -10.00% 126,800 - 148,499 8.84 15.96 3,100 0
AME 7.8 0 0 0.00% - - 508,560 30.27 - 0 0
AMV 2 0 0 0.00% - - 262,211 15.61 - 0 0
ARM 25.3 0 0 0.00% - - 78,715 4.69 - 0 0
ATS 29.7 0 0 0.00% - - 103,950 6.19 - 0 0
BBS 12.9 0 0 0.00% - - 77,400 4.61 - 0 0
BED 25.8 0 0 0.00% - - 77,400 4.61 - 0 0
BPC 12.8 0 0 0.00% - - 48,640 2.90 - 0 0
BSC 12.3 0 0 0.00% - - 38,754 2.31 - 0 0
BTW 60 0 0 0.00% - - 561,600 33.43 - 0 0
BXH 20 0 0 0.00% - - 60,241 3.59 - 0 0
CAN 32.7 0 0 0.00% - - 163,500 9.73 - 0 0
CAR 16.5 0 0 0.00% - - 91,823 5.47 - 0 0
CCR 12.4 0 0 0.00% - - 303,225 18.05 - 0 0
CJC 24 0 0 0.00% - - 192,000 11.43 - 0 0
CLM 69 0 0 0.00% - - 759,000 45.18 - 0 0
CMC 9 0 0 0.00% - - 45,975 2.74 - 0 0
CTB 17.6 0 0 0.00% - - 361,151 21.50 - 0 0
CTT 29.8 0 0 0.00% - - 139,981 8.33 - 0 0
DAD 17.5 0 0 0.00% - - 81,536 4.85 - 0 0
DHP 12 0 0 0.00% - - 113,906 6.78 - 0 0
DNC 48.5 0 0 0.00% - - 486,682 28.97 - 0 0
DTG 15 0 0 0.00% - - 144,080 8.58 - 0 0
EBS 12.5 0 0 0.00% - - 124,570 7.41 - 0 0
GDW 37.1 0 0 0.00% - - 352,450 20.98 - 0 0
GIC 15.4 0 0 0.00% - - 186,648 11.11 - 0 0
GMX 15.4 0 0 0.00% - - 139,131 8.28 - 0 0
HAD 14.8 0 0 0.00% - - 59,200 3.52 - 0 0
HCT 12 0 0 0.00% - - 24,197 1.44 - 0 0
HEV 8.7 0 0 0.00% - - 8,700 0.52 - 0 0
HJS 29.6 0 0 0.00% - - 621,597 37.00 - 0 0
INC 19.6 0 0 0.00% - - 39,200 2.33 - 0 0
KKC 6.7 0 0 0.00% - - 34,839 2.07 - 0 0
KMT 10 0 0 0.00% - - 98,466 5.86 - 0 0
KTS 37.3 0 0 0.00% - - 189,111 11.26 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.75 - 0 0
MCC 13.7 0 0 0.00% - - 68,310 4.07 - 0 0
MED 25.2 0 0 0.00% - - 312,732 18.62 - 0 0
MKV 15.3 0 0 0.00% - - 76,500 4.55 - 0 0
MVB 16.3 0 0 0.00% - - 1,711,500 101.88 - 0 0
NAP 11.8 0 0 0.00% - - 253,903 15.11 - 0 0
NBP 7.7 0 0 0.00% - - 99,064 5.90 - 0 0
NHC 20.6 0 0 0.00% - - 62,656 3.73 - 0 0
NTH 56 0 0 0.00% - - 604,915 36.01 - 0 0
PEN 8.3 0 0 0.00% - - 41,500 2.47 - 0 0
PIA 27 0 0 0.00% - - 105,300 6.27 - 0 0
PIC 17 0 0 0.00% - - 566,778 33.74 - 0 0
PJC 28 0 0 0.00% - - 205,152 12.21 - 0 0
PMP 13.5 0 0 0.00% - - 56,700 3.38 - 0 0
PMS 34.5 0 0 0.00% - - 248,461 14.79 - 0 0
PPE 12.8 0 0 0.00% - - 46,080 2.74 - 0 0
PPY 9.9 0 0 0.00% - - 92,505 5.51 - 0 0
PSC 11.1 0 0 0.00% - - 79,920 4.76 - 0 0
PTX 20.8 0 0 0.00% - - 133,795 7.96 - 0 0
QHD 49 0 0 0.00% - - 324,845 19.34 - 0 0
QST 29.7 0 0 0.00% - - 96,228 5.73 - 0 0
QTC 28 0 0 0.00% - - 75,600 4.50 - 0 0
RCL 13.1 0 0 0.00% - - 185,178 11.02 - 0 0
S55 57 0 0 0.00% - - 570,000 33.93 - 0 0
SD9 11.5 0 0 0.00% - - 393,691 23.43 - 0 0
SDC 7.3 0 0 0.00% - - 19,050 1.13 - 0 0
SDG 9.3 0 0 0.00% - - 94,302 5.61 - 0 0
SDN 27.5 0 0 0.00% - - 83,502 4.97 - 0 0
SDU 15.5 0 0 0.00% - - 310,000 18.45 - 0 0
SFN 21.6 0 0 0.00% - - 61,866 3.68 - 0 0
SGD 19.6 0 0 0.00% - - 79,243 4.72 - 0 0
SGH 27 0 0 0.00% - - 333,831 19.87 - 0 0
SPC 9.3 0 0 0.00% - - 97,929 5.83 - 0 0
SSM 5.5 0 0 0.00% - - 27,211 1.62 - 0 0
STP 8.1 0 0 0.00% - - 64,979 3.87 - 0 0
TBX 10 0 0 0.00% - - 15,103 0.90 - 0 0
TET 39 0 0 0.00% - - 222,415 13.24 - 0 0
THB 9.2 0 0 0.00% - - 105,106 6.26 - 0 0
THS 12.4 0 0 0.00% - - 33,480 1.99 - 0 0
TJC 12.9 0 0 0.00% - - 110,940 6.60 - 0 0
TMX 8.7 0 0 0.00% - - 52,200 3.11 - 0 0
TPP 10.6 0 0 0.00% - - 666,595 39.68 - 0 0
TSB 35.5 0 0 0.00% - - 239,465 14.25 - 0 0
TV3 15 0 0 0.00% - - 142,759 8.50 - 0 0
UNI 8.7 0 0 0.00% - - 370,773 22.07 - 0 0
V12 12.3 0 0 0.00% - - 143,123 8.52 - 0 0
V21 6.7 0 0 0.00% - - 80,399 4.79 - 0 0
VBC 20.5 0 0 0.00% - - 153,749 9.15 - 0 0
VDL 9 0 0 0.00% - - 131,914 7.85 - 0 0
VE3 8.6 0 0 0.00% - - 11,350 0.68 - 0 0
VE4 260 0 0 0.00% - - 267,280 15.91 - 0 0
VIT 18.3 0 0 0.00% - - 914,994 54.46 - 0 0
VLA 9.1 0 0 0.00% - - 36,364 2.16 - 0 0
VMS 26.3 0 0 0.00% - - 236,700 14.09 - 0 0
VTH 8.6 0 0 0.00% - - 67,940 4.04 - 0 0
合計 376,014,600 22,381.82 4,129,940 3,035,320

※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