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

2026/02/13 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 257.06
+0.58/+0.23%
売買高（相対取引を含む） 53,192,066 株
（前日比 +14.54%）
値上がり銘柄数 86
値下がり銘柄数 56
変わらず銘柄数 160
総銘柄数 302
売買代金（相対取引を含む） 1,041,218 百万VND
（前日比 +18.96%）
HNX30 563.37 +2.65 +0.47%
LARGE 256.45 +0.51 +0.20%
MID/SMALL 933.91 +4.14 +0.45%
VNX Allshare 2,965.25 +12.69 +0.43%
前日終値 256.48 (02/12) 
始値 256.38
高値 257.28
安値 254.98
年初来高値 265.95 (02/04) 
年初来安値 246.52 (01/06) 
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 +0.51 +0.09 +0.11 +2.27 +1.77
+0.27 +0.14 -0.28 +2.24 +0.39 - -
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（2026/02/13 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
TV3 16.1 17.7 17.7 17.7 17.7 +1,600 +9.94% 100 - 168,456 10.09 15.93 0 0
ARM 42.5 46.7 44.5 46.7 44.5 +4,200 +9.88% 4,800 - 145,297 8.70 30.44 0 0
VLA 8.1 8.9 8.1 8.9 8.1 +800 +9.88% 2,700 - 35,564 2.13 68.99 0 100
S55 59.8 65.7 65.7 65.7 65.7 +5,900 +9.87% 400 - 657,000 39.34 6.10 0 0
HKT 12.5 13.7 11.4 13.7 11.3 +1,200 +9.60% 36,500 - 84,050 5.03 326.19 0 0
SRA 2.1 2.3 2.2 2.3 2.1 +200 +9.52% 347,400 - 99,360 5.95 3.37 0 500
SPC 9.5 10.4 9.7 10.4 8.8 +900 +9.47% 1,100 - 109,512 6.56 - 0 0
NBW 32 35 35 35 35 +3,000 +9.38% 100 - 381,500 22.84 12.59 0 100
GIC 15 16.4 15.3 16.5 15.2 +1,400 +9.33% 51,500 - 198,768 11.90 12.24 0 7,900
ONE 7.7 8.4 8.2 8.4 8.2 +700 +9.09% 78,700 - 66,307 3.97 51.85 0 0
DVM 5.7 6.2 5.7 6.2 5.7 +500 +8.77% 2,430,500 - 291,758 17.47 5.54 0 0
TV4 15 16.3 16.3 16.3 16.2 +1,300 +8.67% 400 - 322,438 19.31 10.51 0 0
QST 25.7 27.9 24 27.9 24 +2,200 +8.56% 1,500 - 90,396 5.41 9.93 0 0
DC2 6 6.5 6.5 6.5 6.5 +500 +8.33% 100 - 73,481 4.40 10.71 0 0
VTJ 3.6 3.9 3.9 3.9 3.9 +300 +8.33% 1,200 - 44,460 2.66 139.29 0 0
PTX 23 24.8 24.8 24.8 24.8 +1,800 +7.83% 700 - 159,525 9.55 8.14 0 0
GDW 44.6 48 48.5 48.5 48 +3,400 +7.62% 200 - 456,000 27.31 11.43 0 0
CET 9.5 10.2 10.3 10.3 8.8 +700 +7.37% 32,000 - 61,710 3.70 927.27 0 0
GKM 1.5 1.6 1.4 1.6 1.4 +100 +6.67% 625,600 - 50,295 3.01 13.11 0 0
MKV 22.6 24 24 24 22.7 +1,400 +6.19% 3,100 - 120,000 7.19 16.38 0 0
CLM 73 77 79 79 77 +4,000 +5.48% 200 - 847,000 50.72 5.69 0 0
KTS 25.6 27 27 27 27 +1,400 +5.47% 100 - 136,890 8.20 4.01 0 0
VDL 10 10.5 10.2 10.5 10.2 +500 +5.00% 16,800 - 153,900 9.22 308.82 0 0
STC 16.1 16.9 15.8 16.9 15.8 +800 +4.97% 10,100 - 95,747 5.73 9.39 0 0
VCM 8.2 8.6 8 8.6 7.6 +400 +4.88% 3,600 - 103,200 6.18 14.50 0 0
TTH 2.2 2.3 2.3 2.4 2.3 +100 +4.55% 351,900 - 85,962 5.15 - 0 0
PPY 9.1 9.5 9.5 9.5 9.5 +400 +4.40% 100 - 88,768 5.32 7.72 0 0
VSA 20.2 21 20.7 21 20.7 +800 +3.96% 300 - 296,026 17.73 13.50 0 0
VIG 5.3 5.5 5.4 5.5 5.3 +200 +3.77% 78,800 - 248,233 14.86 11.93 0 500
VNC 37.5 38.9 40.8 40.8 38.9 +1,400 +3.73% 9,700 - 816,865 48.91 11.72 0 0
PJC 30 31.1 32.7 33 31.1 +1,100 +3.67% 1,300 - 227,865 13.64 8.61 0 0
PGN 6 6.2 6 6.3 6 +200 +3.33% 21,300 - 58,682 3.51 77.50 0 0
CSC 16 16.5 15.8 16.5 15.6 +500 +3.13% 16,700 - 617,248 36.96 96.49 0 0
VC7 8.2 8.4 8.2 8.4 8.2 +200 +2.44% 179,200 - 807,161 48.33 56.38 0 0
C69 16.6 17 16.6 17.1 16.4 +400 +2.41% 266,300 - 1,050,600 62.91 62.04 34,500 5,500
VNF 14 14.3 14 14.3 14 +300 +2.14% 1,400 - 453,315 27.14 7.57 0 0
SCI 9.7 9.9 9.5 9.9 9.5 +200 +2.06% 13,600 - 301,865 18.08 9,900.00 0 200
DL1 5 5.1 5 5.1 4.9 +100 +2.00% 322,100 - 921,062 55.15 425.00 0 0
SMN 10.5 10.7 10.7 10.7 10.7 +200 +1.90% 100 - 47,134 2.82 7.84 0 0
VC2 5.5 5.6 5.5 5.6 5.5 +100 +1.82% 29,300 - 385,109 23.06 6.61 0 0
TNG 22.2 22.6 22.2 22.8 22.2 +400 +1.80% 1,721,500 - 2,770,787 165.92 8.80 115,700 122,900
EBS 11.3 11.5 11.5 11.5 11.5 +200 +1.77% 200 - 114,604 6.86 9.46 0 0
NET 67.8 69 68.4 70 68.4 +1,200 +1.77% 1,700 - 1,545,488 92.54 7.48 0 0
TMB 53.2 54.1 53.2 54.1 53.2 +900 +1.69% 2,200 - 811,500 48.59 4.06 0 0
V21 6 6.1 5.9 6.1 5.9 +100 +1.67% 7,100 - 73,199 4.38 - 0 0
MST 6.2 6.3 6.2 6.3 6 +100 +1.61% 3,430,000 - 715,707 42.86 27.88 0 55,800
ADC 19 19.3 19.3 19.3 19.3 +300 +1.58% 100 - 76,774 4.60 6.87 0 0
PVG 6.6 6.7 6.7 6.7 6.6 +100 +1.52% 43,500 - 267,990 16.05 20.94 0 0
SHE 6.7 6.8 6.7 6.8 6.7 +100 +1.49% 1,600 - 101,681 6.09 6.38 0 0
VNR 21.1 21.4 21.1 21.4 20.9 +300 +1.42% 12,000 - 4,293,487 257.10 9.92 0 0
BCC 7.5 7.6 7.6 7.7 7.5 +100 +1.33% 68,500 - 936,395 56.07 - 0 0
NAG 7.5 7.6 7.5 7.6 7.4 +100 +1.33% 83,500 - 293,514 17.58 9.83 0 0
DHT 68.6 69.5 68.6 69.7 67.3 +900 +1.31% 36,700 - 6,294,896 376.94 79.70 0 5,000
PSW 7.7 7.8 7.7 7.8 7.7 +100 +1.30% 6,200 - 132,600 7.94 17.53 0 0
IDC 46.4 47 46.4 47.1 45.5 +600 +1.29% 1,881,600 - 17,836,445 1,068.05 7.86 576,800 558,900
SD5 7.8 7.9 8 8 7.9 +100 +1.28% 500 - 205,399 12.30 8.69 0 0
GMX 16.6 16.8 16.8 16.8 16.8 +200 +1.20% 100 - 151,779 9.09 12.20 0 0
MVB 16.8 17 16.8 17 16.8 +200 +1.19% 500 - 1,785,000 106.89 9.26 0 0
VGS 26.2 26.5 26.2 26.6 26.1 +300 +1.15% 322,800 - 1,630,390 97.63 14.36 0 8,200
SJE 17.6 17.8 17.6 17.9 17.6 +200 +1.14% 52,100 - 430,203 25.76 2.78 0 0
S99 8.9 9 8.8 9 8.8 +100 +1.12% 27,700 - 892,209 53.43 22.33 0 0
SHS 18.3 18.5 18.3 18.6 18.1 +200 +1.09% 8,232,500 - 16,547,551 990.87 14.81 1,612,800 100
CAP 40.6 41 40.6 41 40.5 +400 +0.99% 19,300 - 626,069 37.49 13.08 0 0
GLT 30.7 31 30 31.3 30 +300 +0.98% 79,300 - 289,879 17.36 15.75 0 0
DST 10.7 10.8 10.8 11 10.5 +100 +0.93% 206,900 - 348,840 20.89 196.36 0 0
PVS 43.9 44.3 43.9 44.3 42.8 +400 +0.91% 4,602,800 - 22,655,910 1,356.64 23.04 256,500 681,900
VTC 11.9 12 12 12.1 12 +100 +0.84% 800 - 54,350 3.25 15.40 0 0
BKC 24 24.2 23.6 24.5 23.3 +200 +0.83% 46,900 - 568,106 34.02 5.48 0 0
NVB 12.2 12.3 12.3 12.3 12 +100 +0.82% 100,100 - 14,447,983 865.15 - 400 0
AMC 12.6 12.7 12.6 12.7 12.6 +100 +0.79% 2,600 - 54,292 3.25 6.68 100 0
L18 25.9 26.1 25.9 26.1 25.3 +200 +0.77% 7,300 - 1,193,809 71.49 4.88 0 0
PVC 13.3 13.4 13.4 13.6 13 +100 +0.75% 1,063,500 - 1,088,006 65.15 744.44 0 0
HVT 28 28.2 28.2 28.3 27.8 +200 +0.71% 2,300 - 774,655 46.39 4.06 0 0
TFC 44.1 44.4 44.1 44.8 42 +300 +0.68% 1,400 - 747,252 44.75 4.64 0 0
DTG 15.7 15.8 15 15.8 15 +100 +0.64% 7,200 - 151,764 9.09 5.70 0 0
TOT 15.9 16 15.9 16 15.9 +100 +0.63% 1,000 - 147,325 8.82 6.11 0 0
PSD 16.7 16.8 16.7 16.9 16.4 +100 +0.60% 59,000 - 870,709 52.14 10.78 0 0
DTD 17.6 17.7 17.7 17.9 17.6 +100 +0.57% 160,600 - 1,180,343 70.68 7.23 0 0
IPA 18.8 18.9 18.6 18.9 18.6 +100 +0.53% 93,900 - 4,041,496 242.01 9.82 0 0
VCS 44.1 44.3 44.2 44.4 44.1 +200 +0.45% 44,700 - 7,088,000 424.43 9.19 0 0
HJS 26.4 26.5 26.5 26.5 26.5 +100 +0.38% 100 - 556,497 33.32 11.80 0 0
MBS 26.7 26.8 26.7 27 26.5 +100 +0.37% 3,483,400 - 178,841,487 10,709.07 19.91 539,400 200
VC3 27.4 27.5 27.4 27.6 27.1 +100 +0.36% 813,600 - 3,441,651 206.09 52.58 1,500 22,500
INN 41.1 41.2 42.4 42.4 41 +100 +0.24% 700 - 1,112,400 66.61 6.83 0 0
NTP 63 63.1 63 63.4 62.9 +100 +0.16% 77,400 - 10,792,512 646.26 13.54 300 8,900
PMC 136.6 136.7 136.7 136.7 136.7 +100 +0.07% 100 - 1,275,763 76.39 21.81 0 0
AAV 5.7 5.7 5.7 5.7 5.5 0 0.00% 99,600 - 393,230 23.55 - 0 0
API 6.1 6.1 6 6.2 6 0 0.00% 77,800 - 512,912 30.71 - 0 0
BAB 11.7 11.7 11.8 11.9 11.7 0 0.00% 6,500 - 11,737,663 702.85 10.36 0 500
BPC 13.8 13.8 12.5 13.8 12.5 0 0.00% 12,000 - 52,440 3.14 47.75 0 0
BTS 5.4 5.4 5.3 5.4 5.3 0 0.00% 12,500 - 667,223 39.95 - 0 0
BVS 29.6 29.6 29.6 29.9 29.5 0 0.00% 190,300 - 2,137,124 127.97 11.01 9,300 0
CAN 27.3 27.3 27.3 27.3 27.3 0 0.00% 2,000 - 136,500 8.17 64.24 0 0
CIA 9.9 9.9 9.9 10 9.9 0 0.00% 10,100 - 184,746 11.06 40.91 0 0
CLH 21.8 21.8 21.8 21.8 21.6 0 0.00% 2,200 - 261,600 15.66 9.48 0 0
CMC 10 10 10 10 10 0 0.00% 500 - 51,083 3.06 312.50 0 0
CMS 7.6 7.6 7.6 7.7 7.6 0 0.00% 50,500 - 193,439 11.58 39.18 0 0
CTB 17.5 17.5 17.5 17.5 17.5 0 0.00% 100 - 364,000 21.80 5.06 0 0
DAD 16 16 15.9 16 15.9 0 0.00% 1,700 - 74,547 4.46 8.72 0 0
DIH 10.3 10.3 10.2 10.3 10.2 0 0.00% 2,700 - 71,010 4.25 5.31 0 0
EVS 5.2 5.2 5.2 5.3 5.2 0 0.00% 27,900 - 856,963 51.32 50.00 0 0
FID 1.7 1.7 1.7 1.7 1.6 0 0.00% 60,600 - 42,017 2.52 9.66 0 0
HBS 4.5 4.5 4.4 4.6 4.3 0 0.00% 25,600 - 148,499 8.89 15.96 0 2,300
HDA 6.2 6.2 6.2 6.7 6.2 0 0.00% 43,200 - 171,120 10.25 11.76 0 0
HGM 192 192 192 192 188 0 0.00% 2,600 - 2,419,200 144.86 13.34 110 0
HLC 11.9 11.9 11.8 11.9 11.8 0 0.00% 3,400 - 302,441 18.11 3.45 0 0
HOM 4.6 4.6 4.6 4.6 4.5 0 0.00% 8,200 - 331,190 19.83 - 0 0
ICG 20.1 20.1 20.1 20.1 19.6 0 0.00% 12,900 - 353,197 21.15 1,340.00 0 0
IVS 8.1 8.1 8.2 8.2 8.1 0 0.00% 2,600 - 849,879 50.89 32.79 200 0
KKC 6.8 6.8 6.8 6.8 6.8 0 0.00% 100 - 35,359 2.12 5.13 0 0
KSD 4.7 4.7 4.7 4.7 4.7 0 0.00% 800 - 56,400 3.38 - 0 0
L40 72.9 72.9 72.5 72.9 69.8 0 0.00% 163,500 - 787,320 47.14 6.12 0 1,000
LAS 16.7 16.7 16.8 16.9 16.6 0 0.00% 300,400 - 1,884,702 112.86 12.42 0 0
LDP 9.1 9.1 9.1 9.1 8.9 0 0.00% 48,700 - 170,426 10.21 16.70 0 0
LHC 100.1 100.1 100.1 100.2 100 0 0.00% 7,200 - 1,441,440 86.31 21.53 200 0
LIG 4 4 4 4.1 4 0 0.00% 158,400 - 376,883 22.57 181.82 0 0
MAS 37.9 37.9 37.9 37.9 37.9 0 0.00% 100 - 161,745 9.69 41.92 0 0
MDC 10.1 10.1 10.1 10.1 10 0 0.00% 1,300 - 216,325 12.95 4.06 0 0
MIC 12.7 12.7 12.4 12.7 12.4 0 0.00% 2,800 - 108,553 6.50 6.71 0 0
NBP 7.8 7.8 7.7 7.8 7.6 0 0.00% 3,400 - 100,351 6.01 - 200 0
NDN 11.2 11.2 11.2 11.3 11 0 0.00% 166,000 - 802,569 48.06 22.27 1,000 0
NDX 6 6 6 6 6 0 0.00% 10,000 - 57,525 3.44 375.00 0 0
NRC 5.7 5.7 5.6 5.7 5.6 0 0.00% 417,800 - 527,807 31.61 - 0 0
NSH 4.4 4.4 4.4 4.5 4.3 0 0.00% 25,800 - 91,051 5.45 48.35 0 0
NST 12.5 12.5 12.3 12.5 12.3 0 0.00% 300 - 140,025 8.38 7.65 0 0
OCH 5.8 5.8 5.7 5.8 5.7 0 0.00% 42,900 - 1,160,000 69.46 6.52 0 0
PIC 16.6 16.6 16.6 16.7 16.6 0 0.00% 2,000 - 553,442 33.14 19.28 0 0
PLC 29.8 29.8 29.9 30.2 29.3 0 0.00% 306,300 - 2,407,767 144.18 55.70 1,000 7,600
POT 20 20 19.9 20 19.9 0 0.00% 400 - 388,600 23.27 115.61 0 0
PRE 22.9 22.9 22.9 22.9 22.9 0 0.00% 3,000 - 2,390,760 143.16 13.00 0 0
PSC 12 12 12 12 12 0 0.00% 100 - 86,400 5.17 86.96 0 0
PSI 7.9 7.9 7.9 7.9 7.8 0 0.00% 39,500 - 472,746 28.31 18.24 0 0
PTS 9.3 9.3 9.5 9.5 9.3 0 0.00% 2,700 - 51,782 3.10 13.56 0 0
SD9 10.5 10.5 10.5 10.5 10.5 0 0.00% 21,000 - 359,457 21.52 14.21 0 0
SDA 2.2 2.2 2.2 2.2 2.1 0 0.00% 36,500 - 57,653 3.45 - 0 0
SED 18.7 18.7 18.7 18.7 18.5 0 0.00% 1,500 - 187,000 11.20 3.43 0 0
SFN 20 20 20 20 20 0 0.00% 100 - 57,283 3.43 7.79 0 0
SHN 3.8 3.8 3.8 3.8 3.6 0 0.00% 6,600 - 492,507 29.49 55.88 0 0
SVN 2.2 2.2 2.2 2.3 2.2 0 0.00% 156,400 - 46,200 2.77 100.00 0 0
TA9 12.2 12.2 12.1 12.2 12.1 0 0.00% 400 - 151,521 9.07 7.27 0 0
TDT 6.6 6.6 6.6 6.6 6.5 0 0.00% 28,300 - 157,717 9.44 10.66 0 0
THD 30.4 30.4 30.5 30.5 30.3 0 0.00% 3,500 - 11,703,999 700.84 138.81 0 0
THT 8.4 8.4 8.3 8.4 8.3 0 0.00% 11,200 - 206,380 12.36 9.20 100 0
TIG 8.6 8.6 8.6 8.6 8.4 0 0.00% 343,800 - 1,665,013 99.70 9.43 10,000 12,200
TVC 8.3 8.3 8.2 8.4 8.2 0 0.00% 44,200 - 918,069 54.97 2.59 0 0
TVD 10.1 10.1 10.1 10.1 10.1 0 0.00% 2,200 - 454,125 27.19 4.76 0 0
TXM 4.4 4.4 4.4 4.4 4.4 0 0.00% 1,900 - 30,800 1.84 - 0 0
VC9 3.8 3.8 3.6 3.8 3.6 0 0.00% 800 - 63,442 3.80 80.85 0 0
VE1 3.3 3.3 3.3 3.3 3.3 0 0.00% 1,700 - 19,573 1.17 39.76 0 0
VHE 3.2 3.2 3.2 3.2 3.1 0 0.00% 101,300 - 106,048 6.35 56.14 0 0
VIF 15.9 15.9 15.9 16 15.9 0 0.00% 10,600 - 5,565,000 333.23 16.31 0 0
VTV 14.8 14.8 14.8 14.8 14.7 0 0.00% 36,200 - 461,757 27.65 - 0 0
VTZ 20.1 20.1 20.2 20.2 20.1 0 0.00% 1,156,300 - 1,530,813 91.67 17.01 0 300
WSS 6.5 6.5 6.4 6.5 6.4 0 0.00% 4,600 - 326,950 19.58 - 0 0
X20 12.5 12.5 12.4 12.5 12.2 0 0.00% 3,000 - 215,625 12.91 4.82 0 0
WCS 283.8 283.5 261.2 283.5 261.2 -300 -0.11% 500 - 850,500 50.93 11.31 0 0
SEB 48 47.9 47.8 47.9 47.8 -100 -0.21% 200 - 1,532,799 91.78 14.01 0 0
PVB 33.4 33.3 33 33.5 32.8 -100 -0.30% 98,600 - 719,280 43.07 49.48 400 6,100
SCG 64.5 64.3 64.4 64.4 64.2 -200 -0.31% 25,800 - 5,465,500 327.28 27.63 0 0
IDV 27.3 27.2 26.8 27.2 26.3 -100 -0.37% 9,800 - 1,121,640 67.16 9.27 0 100
PDB 25 24.9 24.9 24.9 24.5 -100 -0.40% 1,300 - 221,859 13.28 27.64 100 0
PCH 20 19.9 20 20 19.9 -100 -0.50% 56,900 - 481,579 28.84 38.79 0 0
CEO 19 18.9 19 19.5 18.8 -100 -0.53% 8,208,700 - 10,724,164 642.17 51.92 329,200 110,200
SLS 162.8 161.9 161.3 162.8 161.2 -900 -0.55% 1,400 - 1,585,316 94.93 4.29 0 0
KHS 17.7 17.6 17.5 17.6 17.5 -100 -0.56% 3,700 - 244,720 14.65 9.01 0 0
HUT 16.3 16.2 16.3 16.4 16.1 -100 -0.61% 1,056,200 - 17,306,226 1,036.30 92.57 4,000 100
KSF 80 79.5 80 80 78.5 -500 -0.63% 9,600 - 23,850,000 1,428.14 35.11 0 0
PPT 15.2 15.1 15.2 15.3 15 -100 -0.66% 107,600 - 296,638 17.76 29.38 0 0
VFS 15 14.9 15 15.1 14.8 -100 -0.67% 636,700 - 2,085,515 124.88 15.22 65,900 1,300
VSM 14.9 14.8 13.7 14.8 13.7 -100 -0.67% 200 - 74,481 4.46 4.05 0 0
VGP 27.4 27.2 27.4 27.4 27.1 -200 -0.73% 9,200 - 212,865 12.75 12.56 0 0
HCC 27 26.8 27 27 26.8 -200 -0.74% 2,200 - 174,697 10.46 13.91 0 0
L14 26.2 26 26.2 26.3 26 -200 -0.76% 52,900 - 802,342 48.04 46.76 0 0
DP3 63.3 62.8 63.3 63.3 62.8 -500 -0.79% 14,200 - 1,350,196 80.85 11.14 0 0
PVI 87.3 86.6 87.3 88 86.5 -700 -0.80% 35,000 - 20,285,344 1,214.69 24.35 4,500 200
PRC 11.9 11.8 11.9 11.9 11.5 -100 -0.84% 3,200 - 73,156 4.38 7.17 0 0
SAF 57 56.5 56.5 56.5 56.5 -500 -0.88% 3,900 - 680,632 40.76 18.39 0 0
DTK 11.1 11 11 11 11 -100 -0.90% 3,600 - 7,510,442 449.73 10.86 0 300
HLD 19 18.8 18.6 19 18 -200 -1.05% 50,000 - 1,033,999 61.92 100.53 0 0
NBC 8.8 8.7 8.7 8.8 8.6 -100 -1.14% 25,300 - 321,892 19.27 8.67 0 0
SMT 8.6 8.5 8.5 8.5 8.5 -100 -1.16% 100 - 55,766 3.34 38.81 0 0
STP 8.5 8.4 8.4 8.4 8.4 -100 -1.18% 500 - 67,385 4.04 10.92 0 0
TD6 7.4 7.3 7.5 7.5 7.2 -100 -1.35% 43,500 - - - 7.22 0 0
KSV 172.5 170 168 172.5 162.6 -2,500 -1.45% 23,200 - 34,000,000 2,035.93 26.65 0 0
CDN 33.7 33.2 33.5 33.5 32.2 -500 -1.48% 31,200 - 3,286,800 196.81 10.91 0 30,100
APS 6.5 6.4 6.5 6.6 6.3 -100 -1.54% 219,300 - 531,200 31.81 24.43 0 0
DXP 12.3 12.1 12.2 12.3 12.1 -200 -1.63% 67,400 - 724,913 43.41 13.47 0 0
HMR 11.3 11.1 11.1 11.1 11.1 -200 -1.77% 4,400 - 62,298 3.73 10.33 0 0
QHD 55 54 54 54 54 -1,000 -1.82% 100 - 357,992 21.44 22.13 0 0
PMB 10.4 10.2 10.2 10.2 10.2 -200 -1.92% 100 - 122,400 7.33 15.84 0 0
VMC 5.1 5 5 5 5 -100 -1.96% 1,100 - 143,735 8.61 40.65 0 0
PMS 34.7 34 34.5 34.5 34 -700 -2.02% 1,500 - 244,860 14.66 8.14 0 0
IDJ 4.3 4.2 4.3 4.3 4.2 -100 -2.33% 306,600 - 728,659 43.63 7.62 0 0
PCE 20 19.5 19.9 19.9 19.5 -500 -2.50% 1,900 - 195,000 11.68 8.79 0 0
CAG 7.5 7.3 7 7.4 6.8 -200 -2.67% 4,500 - 100,740 6.03 - 0 0
BNA 7 6.8 7 7.1 6.8 -200 -2.86% 58,000 - 212,496 12.72 3.34 0 0
KDM 30.9 30 30.9 30.9 29.3 -900 -2.91% 29,800 - 227,909 13.65 175.44 0 0
MAC 12.9 12.5 12.6 12.9 12.5 -400 -3.10% 3,700 - 549,451 32.90 4.02 0 0
MBG 3.1 3 3.1 3.1 3 -100 -3.23% 314,900 - 360,656 21.60 13.16 0 0
CTP 6.1 5.9 6.2 6.4 5.9 -200 -3.28% 33,500 - 71,390 4.27 173.53 0 0
VBC 23.8 23 21.5 23 21.5 -800 -3.36% 500 - 172,499 10.33 7.98 0 0
ITQ 2.9 2.8 2.9 2.9 2.8 -100 -3.45% 121,200 - 89,161 5.34 84.85 0 0
TSB 25.2 24.3 25.2 25.2 24.3 -900 -3.57% 700 - 163,915 9.82 31.44 100 0
MCO 5.3 5.1 5.2 5.2 5.1 -200 -3.77% 2,200 - 20,930 1.25 102.00 0 0
PV2 2.6 2.5 2.5 2.6 2.5 -100 -3.85% 147,000 - 92,172 5.52 - 0 0
SGC 79.8 76.5 77.1 77.1 75.5 -3,300 -4.14% 1,900 - 546,790 32.74 5.46 0 0
EID 23.8 22.6 23.8 23.8 22.6 -1,200 -5.04% 1,300 - 339,000 20.30 4.97 0 0
AMV 2.6 2.4 2.6 2.8 2.4 -200 -7.69% 1,392,400 - 314,654 18.84 - 0 0
NFC 66.7 61.1 61.1 61.1 61.1 -5,600 -8.40% 100 - 961,180 57.56 21.48 0 0
DDG 1.1 1 1.1 1.1 1 -100 -9.09% 492,400 - 79,840 4.78 - 0 0
VE3 6 5.4 5.4 5.7 5.4 -600 -10.00% 900 - 18,360 1.10 27.98 0 0
ALT 11.1 0 0 0.00% - - 63,677 3.81 - 0 0
AME 6.5 0 0 0.00% - - 423,800 25.38 - 0 0
ATS 21.4 0 0 0.00% - - 74,900 4.49 - 0 0
BAX 35 0 0 0.00% - - 287,000 17.19 - 0 0
BBS 12.4 0 0 0.00% - - 74,400 4.46 - 0 0
BCF 41 0 0 0.00% - - 1,556,556 93.21 - 0 0
BED 25.5 0 0 0.00% - - 76,500 4.58 - 0 0
BTW 61.3 0 0 0.00% - - 573,768 34.36 - 0 0
BXH 12.2 0 0 0.00% - - 36,747 2.20 - 0 0
CAR 16.5 0 0 0.00% - - 91,823 5.50 - 0 0
CCR 13 0 0 0.00% - - 317,897 19.04 - 0 0
CJC 18 0 0 0.00% - - 144,000 8.62 - 0 0
CKV 16.5 0 0 0.00% - - 66,198 3.96 - 0 0
CPC 17.6 0 0 0.00% - - 71,834 4.30 - 0 0
CST 13.2 0 0 0.00% - - 565,577 33.87 - 0 0
CTT 17.4 0 0 0.00% - - 81,734 4.89 - 0 0
CX8 9.3 0 0 0.00% - - 23,750 1.42 - 0 0
D11 10.5 0 0 0.00% - - 86,294 5.17 - 0 0
DAE 15.7 0 0 0.00% - - 30,233 1.81 - 0 0
DHP 11.5 0 0 0.00% - - 109,160 6.54 - 0 0
DNC 63.1 0 0 0.00% - - 633,188 37.92 - 0 0
DNP 19.4 0 0 0.00% - - 2,734,741 163.76 - 0 0
DS3 5.9 0 0 0.00% - - 62,951 3.77 - 0 0
ECI 9.5 0 0 0.00% - - 16,720 1.00 - 0 0
GMA 57 0 0 0.00% - - 1,140,000 68.26 - 0 0
HAD 14.3 0 0 0.00% - - 57,200 3.43 - 0 0
HAT 31 0 0 0.00% - - 96,813 5.80 - 0 0
HCT 10 0 0 0.00% - - 20,164 1.21 - 0 0
HEV 8 0 0 0.00% - - 40,000 2.40 - 0 0
HHC 120.2 0 0 0.00% - - 1,974,285 118.22 - 0 0
HMH 19 0 0 0.00% - - 263,002 15.75 - 0 0
HTC 34.2 0 0 0.00% - - 564,300 33.79 - 0 0
INC 12.9 0 0 0.00% - - 41,280 2.47 - 0 0
KMT 12.1 0 0 0.00% - - 119,143 7.13 - 0 0
KST 12.5 0 0 0.00% - - 74,900 4.49 - 0 0
LBE 29 0 0 0.00% - - 89,900 5.38 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.76 - 0 0
MCC 13.7 0 0 0.00% - - 68,310 4.09 - 0 0
MCF 7.5 0 0 0.00% - - 80,834 4.84 - 0 0
MED 20.4 0 0 0.00% - - 253,164 15.16 - 0 0
MEL 6.8 0 0 0.00% - - 102,000 6.11 - 0 0
NAP 11.2 0 0 0.00% - - 240,993 14.43 - 0 0
NHC 18.9 0 0 0.00% - - 57,485 3.44 - 0 0
NTH 52.2 0 0 0.00% - - 563,867 33.76 - 0 0
PBP 12.2 0 0 0.00% - - 58,554 3.51 - 0 0
PCT 11 0 0 0.00% - - 550,390 32.96 - 0 0
PEN 8.3 0 0 0.00% - - 41,500 2.49 - 0 0
PGS 51.6 0 0 0.00% - - 2,579,938 154.49 - 0 0
PGT 7.2 0 0 0.00% - - 66,541 3.98 - 0 0
PHN 71 0 0 0.00% - - 515,028 30.84 - 0 0
PIA 26.5 0 0 0.00% - - 103,350 6.19 - 0 0
PMP 12.5 0 0 0.00% - - 52,500 3.14 - 0 0
PPE 12.6 0 0 0.00% - - 45,360 2.72 - 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
PSE 10.6 0 0 0.00% - - 132,500 7.93 - 0 0
PTD 7 0 0 0.00% - - 35,000 2.10 - 0 0
PTI 31 0 0 0.00% - - 3,738,356 223.85 - 0 0
QTC 33 0 0 0.00% - - 89,100 5.34 - 0 0
RCL 12.4 0 0 0.00% - - 175,283 10.50 - 0 0
SDC 7.1 0 0 0.00% - - 18,529 1.11 - 0 0
SDG 11 0 0 0.00% - - 111,540 6.68 - 0 0
SDN 22.5 0 0 0.00% - - 68,320 4.09 - 0 0
SDU 17.6 0 0 0.00% - - 352,000 21.08 - 0 0
SGD 19.7 0 0 0.00% - - 79,647 4.77 - 0 0
SGH 18 0 0 0.00% - - 222,554 13.33 - 0 0
SJ1 12.7 0 0 0.00% - - 552,103 33.06 - 0 0
SSM 6.1 0 0 0.00% - - 30,180 1.81 - 0 0
SZB 39.4 0 0 0.00% - - 1,182,000 70.78 - 0 0
TET 44.2 0 0 0.00% - - 252,070 15.09 - 0 0
THB 9.2 0 0 0.00% - - 105,106 6.29 - 0 0
THS 9.9 0 0 0.00% - - 26,730 1.60 - 0 0
TJC 12.9 0 0 0.00% - - 110,940 6.64 - 0 0
TKU 13.8 0 0 0.00% - - 100,129 6.00 - 0 0
TMC 8.2 0 0 0.00% - - 101,680 6.09 - 0 0
TMX 9 0 0 0.00% - - 54,000 3.23 - 0 0
TPP 11.2 0 0 0.00% - - 704,326 42.18 - 0 0
TTC 10 0 0 0.00% - - 59,405 3.56 - 0 0
TTL 8.2 0 0 0.00% - - 343,200 20.55 - 0 0
TTT 35 0 0 0.00% - - 159,957 9.58 - 0 0
UNI 8.6 0 0 0.00% - - 366,512 21.95 - 0 0
V12 11.4 0 0 0.00% - - 132,650 7.94 - 0 0
VC1 12.3 0 0 0.00% - - 147,600 8.84 - 0 0
VC6 21.2 0 0 0.00% - - 229,827 13.76 - 0 0
VCC 10 0 0 0.00% - - 240,000 14.37 - 0 0
VE4 260 0 0 0.00% - - 267,280 16.00 - 0 0
VHL 12.8 0 0 0.00% - - 320,000 19.16 - 0 0
VIT 24.5 0 0 0.00% - - 1,224,992 73.35 - 0 0
VMS 54.7 0 0 0.00% - - 492,300 29.48 - 0 0
VNT 27.1 0 0 0.00% - - 451,055 27.01 - 0 0
VTH 8 0 0 0.00% - - 87,200 5.22 - 0 0
合計 558,193,214 33,424.74 3,564,310 1,651,500

※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