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

2025/12/30 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 250.50
-0.72/-0.29%
売買高（相対取引を含む） 94,680,495 株
（前日比 +59.15%）
値上がり銘柄数 57
値下がり銘柄数 76
変わらず銘柄数 170
総銘柄数 303
売買代金（相対取引を含む） 1,899,506 百万VND
（前日比 +46.20%）
HNX30 545.19 -1.15 -0.21%
LARGE 248.80 -0.83 -0.33%
MID/SMALL 936.69 -0.20 -0.02%
VNX Allshare 2,958.51 +22.02 +0.75%
前日終値 251.22 (12/29) 
始値 251.55
高値 252.21
安値 248.29
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
-0.42 +0.01 +0.00 -0.33 -1.13 -0.08
-0.33 -0.29 +0.04 -0.25 +0.15 - -
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（2025/12/30 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
TTL 7.9 8.5 7.9 8.5 7.9 +600 +7.59% 900 - 355,756 21.30 - 0 0
TJC 12 12.9 12.9 12.9 12.9 +900 +7.50% 100 - 110,940 6.64 51.39 0 0
HLD 23.4 24.7 23.8 25.4 23.4 +1,300 +5.56% 73,900 - 1,358,499 81.35 132.09 0 6,300
TSB 26.5 27.9 26.8 28.1 26.2 +1,400 +5.28% 21,200 - 188,199 11.27 36.09 2,000 0
MST 6.3 6.6 6.3 6.6 6.2 +300 +4.76% 1,281,600 - 551,788 33.04 29.20 0 37,700
SGC 77.9 81.6 81.6 81.6 81.6 +3,700 +4.75% 600 - 583,243 34.92 5.82 0 0
TTT 33.6 35 35 35 35 +1,400 +4.17% 200 - 159,957 9.58 7.62 0 0
MIC 12.1 12.6 12.6 12.6 12.6 +500 +4.13% 100 - 107,698 6.45 6.66 0 0
TFC 48.2 50.1 50.3 50.3 48.1 +1,900 +3.94% 15,100 - 843,183 50.49 5.24 0 0
PVB 34.7 36 34.7 37 34.7 +1,300 +3.75% 570,900 - 777,600 46.56 53.49 0 21,000
PV2 2.7 2.8 2.7 2.8 2.6 +100 +3.70% 43,100 - 103,233 6.18 - 0 0
SVN 2.7 2.8 2.7 2.9 2.7 +100 +3.70% 187,300 - 58,800 3.52 127.27 0 0
KTS 35.2 36.5 32.8 36.5 31.7 +1,300 +3.69% 4,800 - 185,055 11.08 5.43 0 0
VIT 22.2 23 22 23 22 +800 +3.60% 40,400 - 1,149,992 68.86 21.93 0 0
IVS 8.9 9.2 8.9 9.2 8.9 +300 +3.37% 163,500 - 965,295 57.80 37.25 159,100 3,200
LHC 113 116.8 112.5 117 112.5 +3,800 +3.36% 95,700 - 1,681,920 100.71 25.12 0 500
DHT 69.3 71.6 71.7 71.7 69.3 +2,300 +3.32% 80,500 - 6,485,101 388.33 82.11 0 5,000
HKT 10 10.3 10.3 10.3 10.3 +300 +3.00% 100 - 63,191 3.78 245.24 0 0
MAS 37 38 37 38 37 +1,000 +2.70% 300 - 162,172 9.71 42.04 0 0
HCC 29.7 30.5 29.7 30.5 29.7 +800 +2.69% 2,900 - 198,816 11.91 15.84 0 0
HMR 11.8 12.1 11.8 12.5 11.8 +300 +2.54% 254,300 - 67,911 4.07 11.26 0 0
DNP 20 20.5 20 20.5 20 +500 +2.50% 4,200 - 2,889,804 173.04 61.01 0 0
POT 21.2 21.7 21.7 21.7 21.7 +500 +2.36% 100 - 421,631 25.25 125.43 0 0
ICG 17.4 17.8 17.4 18 17.4 +400 +2.30% 5,000 - 312,782 18.73 1,186.67 0 0
CIA 9.1 9.3 9.2 9.4 9.2 +200 +2.20% 4,700 - 173,550 10.39 38.43 0 1,300
CKV 15 15.3 15.5 15.5 15.3 +300 +2.00% 3,600 - 61,384 3.68 22.14 0 0
DL1 5 5.1 5.1 5.2 5 +100 +2.00% 510,400 - 595,980 35.69 425.00 0 0
HHC 137.5 140 137.5 140 137.5 +2,500 +1.82% 400 - 2,299,500 137.69 51.97 0 0
DVM 5.9 6 6 6 5.8 +100 +1.69% 163,300 - 282,347 16.91 5.36 0 0
OCH 6 6.1 5.9 6.1 5.9 +100 +1.67% 21,500 - 1,220,000 73.05 6.86 0 0
MCO 6.5 6.6 6.6 6.6 6.5 +100 +1.54% 4,400 - 27,086 1.62 132.00 0 200
BAX 33.5 34 34 34 34 +500 +1.49% 100 - 278,800 16.69 10.68 0 0
NET 67.4 68.4 68.4 68.4 68.4 +1,000 +1.48% 200 - 1,532,049 91.74 7.41 0 0
VFS 15 15.2 15 15.2 14.8 +200 +1.33% 1,767,600 - 2,127,505 127.40 15.53 53,900 43,900
SD5 8.7 8.8 8.7 9.3 8.7 +100 +1.15% 7,900 - 228,799 13.70 9.68 100 7,800
IDC 36.5 36.9 36.6 37 36.5 +400 +1.10% 636,200 - 14,003,507 838.53 6.17 89,500 4,300
VTZ 19.1 19.3 19.1 19.3 19.1 +200 +1.05% 1,738,900 - 1,469,885 88.02 16.33 5,600 2,000
DTK 11.9 12 12.1 12.1 12 +100 +0.84% 300 - 8,193,210 490.61 11.85 0 0
PRC 12.2 12.3 12.3 12.3 12.3 +100 +0.82% 500 - 76,256 4.57 7.47 0 0
KDM 24.8 25 23.5 25 23.5 +200 +0.81% 20,500 - 189,925 11.37 146.20 0 0
L18 27 27.2 26.8 27.2 26.8 +200 +0.74% 11,700 - 1,244,122 74.50 5.08 0 0
NVB 13.6 13.7 13.6 13.7 13.5 +100 +0.74% 57,400 - 16,092,469 963.62 - 0 0
HVT 28.6 28.8 28.8 28.9 28.4 +200 +0.70% 8,400 - 791,137 47.37 4.15 0 2,400
PPT 15.2 15.3 15.2 15.3 14.9 +100 +0.66% 221,900 - 300,567 18.00 29.77 0 0
VIF 15.8 15.9 15.8 15.9 15.8 +100 +0.63% 10,300 - 5,565,000 333.23 16.31 0 0
CPC 17.2 17.3 17.3 17.3 17.3 +100 +0.58% 500 - 70,609 4.23 8.20 0 0
KHS 17.3 17.4 17.3 17.4 17.3 +100 +0.58% 2,100 - 241,940 14.49 8.91 0 0
SZB 37.3 37.5 37.5 37.5 37.5 +200 +0.54% 100 - 1,125,000 67.37 6.07 0 0
SHS 20.8 20.9 20.8 21.9 20.7 +100 +0.48% 7,398,800 - 18,694,260 1,119.42 16.73 262,400 43,800
EID 23.4 23.5 23.3 23.5 23.3 +100 +0.43% 2,000 - 352,500 21.11 5.16 0 0
DP3 51.7 51.9 51.8 51.9 51.8 +200 +0.39% 1,800 - 1,115,847 66.82 9.21 0 0
VGS 26.2 26.3 26.4 26.4 26 +100 +0.38% 276,500 - 1,618,085 96.89 14.25 0 12,200
HJS 26.8 26.9 26.9 26.9 26.9 +100 +0.37% 100 - 564,897 33.83 11.98 0 0
WCS 282 283 283 283 283 +1,000 +0.35% 300 - 849,000 50.84 11.29 0 0
LBE 35 35.1 35 35.1 35 +100 +0.29% 6,100 - 108,810 6.52 24.24 0 0
INN 41.8 41.9 41.8 42 41.5 +100 +0.24% 6,300 - 1,131,300 67.74 6.95 0 0
VCS 42.6 42.7 42.7 43.1 42.5 +100 +0.23% 36,600 - 6,832,000 409.10 8.85 100 3,920
AAV 6.2 6.2 6.2 6.2 6 0 0.00% 69,400 - 427,723 25.61 - 0 1,800
API 7.1 7.1 7.1 7.1 7 0 0.00% 164,500 - 596,996 35.75 - 0 0
BCC 7.8 7.8 7.8 7.8 7.6 0 0.00% 52,300 - 961,037 57.55 - 0 0
C69 12.7 12.7 12.6 12.7 12.5 0 0.00% 59,300 - 784,860 47.00 46.35 3,100 1,500
CAG 6.7 6.7 6.7 6.8 6.7 0 0.00% 18,000 - 92,460 5.54 - 0 0
CAP 39.9 39.9 39.9 39.9 39.9 0 0.00% 3,000 - 609,272 36.48 12.73 0 0
CLH 21.3 21.3 21.5 21.5 21.3 0 0.00% 4,900 - 255,600 15.31 9.26 0 0
CMC 9.3 9.3 9.3 9.3 9.3 0 0.00% 5,000 - 47,508 2.84 290.63 0 0
CSC 17.7 17.7 17.6 17.7 17.4 0 0.00% 6,200 - 662,139 39.65 103.51 0 0
CST 12.8 12.8 12.7 12.8 12.7 0 0.00% 21,300 - 548,439 32.84 4.22 0 0
DAD 18 18 18.2 18.8 17.9 0 0.00% 21,500 - 83,866 5.02 9.81 0 0
DHP 12 12 12 12 12 0 0.00% 1,200 - 113,906 6.82 8.63 0 0
DIH 11.2 11.2 11.2 11.2 11.2 0 0.00% 1,200 - 77,215 4.62 5.77 0 0
DS3 6.8 6.8 6.8 6.8 6.8 0 0.00% 100 - 72,554 4.34 8.22 0 0
DST 9.1 9.1 9.1 9.1 9 0 0.00% 6,900 - 293,930 17.60 165.45 0 0
DTD 16.3 16.3 16.3 16.6 15.9 0 0.00% 282,800 - 1,086,983 65.09 6.66 1,000 185,600
DXP 10.8 10.8 10.7 10.8 10.7 0 0.00% 99,900 - 647,029 38.74 12.03 9,400 0
HUT 16 16 16 16.2 15.9 0 0.00% 953,500 - 17,092,569 1,023.51 91.43 43,000 0
IDV 26.7 26.7 26.7 26.7 26.3 0 0.00% 1,700 - 1,101,022 65.93 9.10 0 0
ITQ 2.8 2.8 2.8 2.8 2.7 0 0.00% 9,900 - 89,161 5.34 84.85 0 0
LAS 15.7 15.7 15.8 15.8 15.6 0 0.00% 67,100 - 1,771,845 106.10 11.67 200 0
LDP 11.3 11.3 11 11.3 10.9 0 0.00% 53,000 - 211,628 12.67 20.73 0 0
LIG 4.3 4.3 4.3 4.3 4.2 0 0.00% 52,600 - 405,149 24.26 195.45 0 0
MBG 3.2 3.2 3.1 3.2 3 0 0.00% 158,500 - 384,699 23.04 14.04 0 0
MCF 7.5 7.5 7.5 7.5 7.5 0 0.00% 200 - 80,834 4.84 9.79 0 0
MDC 10 10 10 10 10 0 0.00% 200 - 214,183 12.83 4.02 0 0
MEL 6.3 6.3 5.8 6.3 5.8 0 0.00% 5,500 - 94,500 5.66 11.67 0 0
MVB 15.3 15.3 15.3 15.3 15.3 0 0.00% 300 - 1,606,500 96.20 8.33 0 0
NAG 8.3 8.3 8.2 8.3 8.2 0 0.00% 53,800 - 320,548 19.19 10.74 0 0
NAP 10.5 10.5 10 10.5 10 0 0.00% 2,500 - 225,931 13.53 13.36 0 0
NBP 7.6 7.6 7.6 7.6 7.6 0 0.00% 600 - 97,778 5.85 - 0 0
NDX 6 6 6 6 6 0 0.00% 2,800 - 57,525 3.44 375.00 0 0
NHC 22 22 19.9 22 19.9 0 0.00% 700 - 66,914 4.01 135.80 0 0
NRC 5.9 5.9 5.8 5.9 5.8 0 0.00% 220,900 - 546,327 32.71 - 0 29,500
NSH 4.5 4.5 4.4 4.5 4.4 0 0.00% 10,000 - 93,120 5.58 49.45 0 0
NST 11.8 11.8 11.8 11.8 11.8 0 0.00% 3,000 - 132,184 7.92 7.22 0 3,000
ONE 7.8 7.8 8.3 8.3 7.8 0 0.00% 14,100 - 61,571 3.69 48.15 0 0
PBP 12.6 12.6 12.6 12.6 12.6 0 0.00% 1,000 - 60,474 3.62 9.29 0 0
PCT 8.3 8.3 8.3 8.3 8.3 0 0.00% 5,000 - 415,295 24.87 5.09 0 0
PGN 6.3 6.3 6.3 6.4 6.3 0 0.00% 8,900 - 59,629 3.57 78.75 0 0
PLC 24.4 24.4 24.6 25 24.4 0 0.00% 32,700 - 1,971,461 118.05 45.61 0 2,100
PMB 9.9 9.9 9.9 9.9 9.9 0 0.00% 3,100 - 118,800 7.11 15.37 0 0
PSI 7.8 7.8 7.8 7.9 7.8 0 0.00% 58,700 - 466,762 27.95 18.01 0 0
PSW 7.6 7.6 7.6 7.6 7.6 0 0.00% 500 - 129,200 7.74 17.08 0 0
PTI 34 34 34 34 34 0 0.00% 100 - 4,100,132 245.52 8.50 0 0
PVG 6.2 6.2 6.2 6.3 6 0 0.00% 55,100 - 247,991 14.85 19.38 0 0
RCL 12.4 12.4 11.5 12.4 11.5 0 0.00% 19,200 - 175,283 10.50 144.19 0 0
SCI 9.4 9.4 9.4 9.5 9.4 0 0.00% 3,600 - 286,619 17.16 9,400.00 0 0
SD9 11.3 11.3 11.3 11.3 11.3 0 0.00% 5,200 - 386,844 23.16 15.29 0 0
SED 19.7 19.7 19.7 19.7 19.7 0 0.00% 500 - 197,000 11.80 3.61 0 0
SHN 4.8 4.8 4.7 4.8 4.7 0 0.00% 300 - 622,114 37.25 70.59 0 0
SLS 161.9 161.9 161.9 161.9 161.8 0 0.00% 2,300 - 1,585,316 94.93 4.29 500 20
SSM 5.5 5.5 5.5 5.5 5.5 0 0.00% 600 - 27,211 1.63 5.98 0 0
STP 8.1 8.1 8.1 8.1 8.1 0 0.00% 1,000 - 64,979 3.89 10.53 0 0
TA9 12.3 12.3 12 12.3 12 0 0.00% 5,400 - 152,763 9.15 7.33 0 0
TD6 7.1 7.1 7 7.1 7 0 0.00% 2,400 - - - 7.02 0 0
TDT 6.7 6.7 6.6 6.7 6.6 0 0.00% 15,400 - 160,107 9.59 10.82 0 0
THT 7.9 7.9 7.9 7.9 7.9 0 0.00% 300 - 194,096 11.62 8.65 0 0
TOT 15.8 15.8 15.8 15.9 15.8 0 0.00% 4,100 - 145,484 8.71 6.03 0 0
TPP 10.6 10.6 10.4 10.6 9.6 0 0.00% 8,300 - 666,595 39.92 11.47 100 0
TVD 10.1 10.1 10.1 10.1 10.1 0 0.00% 3,400 - 454,125 27.19 4.76 0 0
V21 6.8 6.8 6.6 6.8 6.6 0 0.00% 200 - 81,599 4.89 - 0 0
VC2 6.3 6.3 6.4 6.4 6.2 0 0.00% 132,800 - 433,247 25.94 7.44 0 0
VC6 22.2 22.2 22.2 22.2 22.2 0 0.00% 600 - 240,667 14.41 8.91 600 0
VCC 9.9 9.9 9.9 9.9 9.9 0 0.00% 8,900 - 237,600 14.23 31.83 0 0
VE1 3.4 3.4 3.4 3.4 3.4 0 0.00% 10,100 - 20,166 1.21 40.96 0 0
VHE 3.8 3.8 3.8 3.9 3.7 0 0.00% 120,100 - 125,932 7.54 66.67 0 0
VMC 6 6 6.1 6.1 5.5 0 0.00% 55,500 - 172,482 10.33 48.78 0 0
VNR 20.5 20.5 20.6 20.6 20.5 0 0.00% 33,700 - 4,112,920 246.28 9.50 7,900 30,800
HGM 240 239.8 236 241 235 -200 -0.08% 2,500 - 3,021,480 180.93 16.66 100 0
NTP 63.5 63.4 63.5 64 63 -100 -0.16% 115,400 - 10,843,823 649.33 13.60 4,900 37,500
SAF 52.4 52.3 52.3 52.3 52.3 -100 -0.19% 3,900 - 630,037 37.73 17.02 0 0
PVI 97 96.8 103 103 95.1 -200 -0.21% 246,400 - 22,674,611 1,357.76 27.22 24,300 58,000
BCF 41.4 41.3 41.3 41.4 41.3 -100 -0.24% 900 - 1,567,945 93.89 13.56 0 0
NBW 32 31.9 31.9 31.9 31.9 -100 -0.31% 1,000 - 347,710 20.82 11.47 0 0
THD 30.3 30.2 30.4 30.4 30.2 -100 -0.33% 2,600 - 11,626,999 696.23 137.90 0 0
VGP 27.6 27.5 27.6 27.6 27.5 -100 -0.36% 9,500 - 215,213 12.89 12.70 0 0
MBS 26.2 26.1 26.2 26.4 26 -100 -0.38% 1,247,200 - 17,191,985 1,029.46 19.39 200 333,500
PRE 21.5 21.4 21.6 21.6 21.4 -100 -0.47% 8,300 - 2,234,160 133.78 12.15 0 0
SJE 18.7 18.6 18.6 18.6 18.4 -100 -0.53% 64,100 - 449,538 26.92 2.91 0 0
PCH 18.4 18.3 18.4 18.5 18.3 -100 -0.54% 75,900 - 442,859 26.52 35.67 0 0
VNF 14.7 14.6 14.7 14.7 14.6 -100 -0.68% 1,000 - 462,826 27.71 7.73 0 0
TKU 13.5 13.4 13.4 13.4 13.4 -100 -0.74% 2,400 - 97,227 5.82 11.94 0 0
BAB 12.3 12.2 12.4 12.4 12.2 -100 -0.81% 700 - 12,239,272 732.89 10.81 0 0
KSF 68 67.4 68.5 68.7 64.5 -600 -0.88% 25,100 - 20,220,000 1,210.78 29.77 0 0
NDN 11.4 11.3 11.3 11.3 11 -100 -0.88% 255,600 - 809,735 48.49 22.47 0 0
CDN 33.3 33 33.3 33.4 33 -300 -0.90% 4,400 - 3,267,000 195.63 10.84 0 0
L14 29 28.7 29 29 28.7 -300 -1.03% 49,400 - 885,662 53.03 51.62 0 0
PPY 9.7 9.6 9.6 9.6 9.6 -100 -1.03% 100 - 89,702 5.37 7.80 0 0
IPA 18.5 18.3 18.5 18.5 18 -200 -1.08% 73,800 - 3,913,195 234.32 9.51 0 0
TNG 18.5 18.3 18.5 18.5 18.1 -200 -1.08% 348,500 - 2,243,602 134.35 7.13 122,400 6,200
S99 9.2 9.1 9 9.2 9 -100 -1.09% 32,200 - 902,122 54.02 22.58 0 0
PMS 35 34.6 35.2 35.2 34.6 -400 -1.14% 600 - 249,181 14.92 8.28 0 0
TVC 8.8 8.7 8.7 8.7 8.7 -100 -1.14% 87,800 - 962,313 57.62 2.72 0 0
NBC 8.7 8.6 8.7 8.7 8.6 -100 -1.15% 8,900 - 318,192 19.05 8.57 0 0
PIC 16.6 16.4 16.6 16.6 16.4 -200 -1.20% 9,700 - 546,774 32.74 19.05 0 0
TIG 8.3 8.2 8.3 8.4 8.2 -100 -1.20% 815,800 - 1,587,571 95.06 8.99 22,100 30,400
CMS 8.1 8 8.1 8.1 7.9 -100 -1.23% 10,300 - 203,620 12.19 41.24 0 0
PSD 15.8 15.6 16 16 15.4 -200 -1.27% 59,400 - 808,515 48.41 10.01 0 0
KSV 91.1 89.9 91.5 91.5 89.4 -1,200 -1.32% 29,500 - 17,980,000 1,076.65 14.09 0 0
HLC 15 14.8 15.3 15.3 14.7 -200 -1.33% 62,400 - 376,145 22.52 4.29 0 0
BVS 29.8 29.4 29.9 29.9 29.3 -400 -1.34% 264,800 - 2,122,684 127.11 10.94 12,900 5,600
APS 7.3 7.2 7.4 7.4 7.2 -100 -1.37% 305,500 - 597,600 35.78 27.48 0 0
L40 87.2 86 86 86 85.4 -1,200 -1.38% 33,800 - 928,800 55.62 7.22 0 3,400
VNC 36 35.5 35.9 36.1 35.5 -500 -1.39% 6,100 - 745,468 44.64 10.70 0 0
BNA 7.1 7 7 7.1 7 -100 -1.41% 25,600 - 218,746 13.10 3.44 0 0
PVS 35.1 34.6 35.1 35.4 34.3 -500 -1.42% 3,842,100 - 17,695,135 1,059.59 17.99 324,800 260,220
TMB 55.8 55 55.1 55.1 55 -800 -1.43% 300 - 825,000 49.40 4.13 0 0
SHE 6.9 6.8 6.9 6.9 6.8 -100 -1.45% 3,900 - 101,681 6.09 6.38 0 0
VC3 27.3 26.9 27.3 27.4 26.9 -400 -1.47% 894,800 - 3,366,560 201.59 51.43 10,400 27,500
WSS 6.8 6.7 6.8 6.8 6.6 -100 -1.47% 11,200 - 337,010 20.18 - 0 0
SJ1 13.4 13.2 12.5 13.2 12.1 -200 -1.49% 1,200 - 573,840 34.36 18.11 0 0
BKC 19.9 19.6 19.2 19.9 19.2 -300 -1.51% 4,400 - 460,119 27.55 4.44 0 0
EVS 6 5.9 6 6.1 5.9 -100 -1.67% 190,600 - 972,324 58.22 56.73 0 0
VIG 5.9 5.8 5.9 6 5.8 -100 -1.69% 133,400 - 261,773 15.68 12.58 0 0
PVC 11.7 11.5 11.7 11.9 11.4 -200 -1.71% 706,700 - 933,736 55.91 638.89 0 0
IDJ 5.1 5 5.1 5.1 5 -100 -1.96% 552,100 - 867,451 51.94 9.07 0 0
HOM 4.9 4.8 4.9 4.9 4.8 -100 -2.04% 7,200 - 345,589 20.69 - 0 0
VC7 9.5 9.3 9.5 9.7 9.3 -200 -2.11% 231,100 - 893,642 53.51 62.42 0 0
CEO 22.6 22.1 22.6 22.8 22.1 -500 -2.21% 5,091,300 - 12,539,895 750.89 60.71 0 0
SCG 65.3 63.8 64.2 64.8 63.7 -1,500 -2.30% 20,200 - 5,423,000 324.73 27.42 0 0
VLA 8.7 8.5 8.5 8.5 8.5 -200 -2.30% 100 - 33,966 2.03 65.89 0 100
PMC 171 166.8 186 186 166.8 -4,200 -2.46% 200 - 1,556,673 93.21 26.61 0 0
PDB 30.7 29.9 30.5 30.5 29.7 -800 -2.61% 21,500 - 266,408 15.95 33.19 0 0
VC9 3.8 3.7 3.7 3.7 3.7 -100 -2.63% 500 - 61,772 3.70 78.72 0 0
CTB 17.5 17 17 17 17 -500 -2.86% 1,000 - 348,839 20.89 4.91 0 0
MKV 16 15.5 14.8 16 14.5 -500 -3.13% 8,200 - 77,500 4.64 10.58 0 0
HDA 6.3 6.1 6.3 6.3 6.1 -200 -3.17% 10,200 - 168,360 10.08 11.57 0 0
NFC 59.1 57.2 56.2 61.7 56.2 -1,900 -3.21% 2,100 - 899,828 53.88 20.11 0 0
TTH 2.4 2.3 2.4 2.5 2.3 -100 -4.17% 50,100 - 85,962 5.15 - 0 0
TXM 4.7 4.5 4.5 4.5 4.5 -200 -4.26% 3,100 - 31,500 1.89 - 0 0
KSD 4.6 4.4 4.4 4.4 4.4 -200 -4.35% 100 - 52,800 3.16 - 0 0
CTP 8.9 8.5 9 9.1 8.5 -400 -4.49% 419,200 - 102,850 6.16 250.00 0 0
VTV 15.3 14.6 14.8 15.3 14.6 -700 -4.58% 52,700 - 455,517 27.28 - 0 0
FID 2 1.9 2 2 1.8 -100 -5.00% 164,900 - 46,960 2.81 10.80 0 0
CLM 68.5 65 65 65 65 -3,500 -5.11% 500 - 715,000 42.81 4.80 0 0
SDN 27.5 26 26 26 26 -1,500 -5.45% 100 - 78,947 4.73 10.99 0 0
VTC 13.1 12.2 13.6 13.6 12.1 -900 -6.87% 14,200 - 55,256 3.31 15.66 0 0
PMP 13.5 12.5 12.5 12.5 12.5 -1,000 -7.41% 600 - 52,500 3.14 8.33 0 0
VDL 9.9 9.1 9.1 9.1 9.1 -800 -8.08% 100 - 133,380 7.99 267.65 0 0
DTG 15.4 14.1 14 14.1 14 -1,300 -8.44% 800 - 135,435 8.11 5.09 0 0
HTC 36.9 33.7 40.5 40.5 33.7 -3,200 -8.67% 700 - 556,050 33.30 24.12 0 0
SPC 9.5 8.6 8.6 8.6 8.6 -900 -9.47% 100 - 90,558 5.42 - 0 0
INC 17.7 16 16 16 16 -1,700 -9.60% 100 - 51,200 3.07 111.11 0 100
QTC 35 31.5 31.5 31.6 31.5 -3,500 -10.00% 8,400 - 85,050 5.09 37.82 0 0
ADC 18.6 0 0 0.00% - - 73,990 4.43 - 0 0
ALT 13 0 0 0.00% - - 74,577 4.47 - 0 0
AMC 14 0 0 0.00% - - 59,850 3.58 - 0 0
AME 8.1 0 0 0.00% - - 528,120 31.62 - 0 0
AMV 2 0 0 0.00% - - 262,211 15.70 - 0 0
ARM 25.3 0 0 0.00% - - 78,715 4.71 - 0 0
ATS 26.8 0 0 0.00% - - 93,800 5.62 - 0 0
BBS 12.9 0 0 0.00% - - 77,400 4.63 - 0 0
BED 25.8 0 0 0.00% - - 77,400 4.63 - 0 0
BPC 12.3 0 0 0.00% - - 46,740 2.80 - 0 0
BSC 12.3 0 0 0.00% - - 38,754 2.32 - 0 0
BTS 5.4 0 0 0.00% - - 667,223 39.95 - 0 0
BTW 59.4 0 0 0.00% - - 555,984 33.29 - 0 0
BXH 20 0 0 0.00% - - 60,241 3.61 - 0 0
CAN 31.4 0 0 0.00% - - 157,000 9.40 - 0 0
CAR 16.5 0 0 0.00% - - 91,823 5.50 - 0 0
CCR 12.6 0 0 0.00% - - 308,116 18.45 - 0 0
CET 9.7 0 0 0.00% - - 58,685 3.51 - 0 0
CJC 21.6 0 0 0.00% - - 172,800 10.35 - 0 0
CTT 29.8 0 0 0.00% - - 139,981 8.38 - 0 0
CX8 9.6 0 0 0.00% - - 24,516 1.47 - 0 0
D11 11 0 0 0.00% - - 90,403 5.41 - 0 0
DAE 14.3 0 0 0.00% - - 27,537 1.65 - 0 0
DC2 6.5 0 0 0.00% - - 73,481 4.40 - 0 0
DDG 1.1 0 0 0.00% - - 87,824 5.26 - 0 0
DNC 50 0 0 0.00% - - 501,734 30.04 - 0 0
EBS 11.4 0 0 0.00% - - 113,608 6.80 - 0 0
ECI 9.5 0 0 0.00% - - 16,720 1.00 - 0 0
GDW 37.1 0 0 0.00% - - 352,450 21.10 - 0 0
GIC 14.5 0 0 0.00% - - 175,740 10.52 - 0 0
GKM 1.7 0 0 0.00% - - 53,438 3.20 - 0 0
GLT 21.8 0 0 0.00% - - 203,851 12.21 - 0 0
GMA 57 0 0 0.00% - - 1,140,000 68.26 - 0 0
GMX 14.8 0 0 0.00% - - 133,710 8.01 - 0 0
HAD 14.5 0 0 0.00% - - 58,000 3.47 - 0 0
HAT 31 0 0 0.00% - - 96,813 5.80 - 0 0
HBS 4.4 0 0 0.00% - - 145,199 8.69 - 0 0
HCT 10.8 0 0 0.00% - - 21,777 1.30 - 0 0
HEV 8 0 0 0.00% - - 40,000 2.40 - 0 0
HMH 15 0 0 0.00% - - 207,633 12.43 - 0 0
KKC 6.7 0 0 0.00% - - 34,839 2.09 - 0 0
KMT 10 0 0 0.00% - - 98,466 5.90 - 0 0
KST 13.2 0 0 0.00% - - 79,095 4.74 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.76 - 0 0
MAC 12.9 0 0 0.00% - - 292,951 17.54 - 0 0
MCC 13.7 0 0 0.00% - - 68,310 4.09 - 0 0
MED 24 0 0 0.00% - - 297,840 17.83 - 0 0
NTH 56 0 0 0.00% - - 604,915 36.22 - 0 0
PCE 19.6 0 0 0.00% - - 196,000 11.74 - 0 0
PEN 8.3 0 0 0.00% - - 41,500 2.49 - 0 0
PGS 54 0 0 0.00% - - 2,699,935 161.67 - 0 0
PGT 7.5 0 0 0.00% - - 69,314 4.15 - 0 0
PHN 70 0 0 0.00% - - 507,774 30.41 - 0 0
PIA 26.5 0 0 0.00% - - 103,350 6.19 - 0 0
PJC 28 0 0 0.00% - - 205,152 12.28 - 0 0
PPE 12.8 0 0 0.00% - - 46,080 2.76 - 0 0
PPP 20.5 0 0 0.00% - - 180,400 10.80 - 0 0
PPS 10.1 0 0 0.00% - - 151,500 9.07 - 0 0
PSC 10.4 0 0 0.00% - - 74,880 4.48 - 0 0
PSE 10.6 0 0 0.00% - - 132,500 7.93 - 0 0
PTD 8.7 0 0 0.00% - - 43,499 2.60 - 0 0
PTS 10.5 0 0 0.00% - - 58,464 3.50 - 0 0
PTX 22 0 0 0.00% - - 141,514 8.47 - 0 0
QHD 47.3 0 0 0.00% - - 313,575 18.78 - 0 0
QST 28.6 0 0 0.00% - - 92,664 5.55 - 0 0
S55 55.7 0 0 0.00% - - 557,000 33.35 - 0 0
SDA 2.3 0 0 0.00% - - 60,274 3.61 - 0 0
SDC 7.3 0 0 0.00% - - 19,050 1.14 - 0 0
SDG 9.3 0 0 0.00% - - 94,302 5.65 - 0 0
SDU 17 0 0 0.00% - - 340,000 20.36 - 0 0
SEB 47.1 0 0 0.00% - - 1,507,199 90.25 - 0 0
SFN 21.6 0 0 0.00% - - 61,866 3.70 - 0 0
SGD 19.6 0 0 0.00% - - 79,243 4.75 - 0 0
SGH 27 0 0 0.00% - - 333,831 19.99 - 0 0
SMN 10.6 0 0 0.00% - - 46,693 2.80 - 0 0
SMT 11.6 0 0 0.00% - - 76,105 4.56 - 0 0
SRA 2.7 0 0 0.00% - - 116,640 6.98 - 0 0
STC 15.9 0 0 0.00% - - 90,082 5.39 - 0 0
TET 36.9 0 0 0.00% - - 210,438 12.60 - 0 0
THB 9.2 0 0 0.00% - - 105,106 6.29 - 0 0
THS 12.4 0 0 0.00% - - 33,480 2.00 - 0 0
TMC 7.4 0 0 0.00% - - 91,760 5.49 - 0 0
TMX 8.7 0 0 0.00% - - 52,200 3.13 - 0 0
TTC 9 0 0 0.00% - - 53,465 3.20 - 0 0
TV3 17 0 0 0.00% - - 161,794 9.69 - 0 0
TV4 14.7 0 0 0.00% - - 290,788 17.41 - 0 0
UNI 8.9 0 0 0.00% - - 379,297 22.71 - 0 0
V12 11.8 0 0 0.00% - - 137,305 8.22 - 0 0
VBC 20 0 0 0.00% - - 149,999 8.98 - 0 0
VC1 12.9 0 0 0.00% - - 154,800 9.27 - 0 0
VCM 9 0 0 0.00% - - 108,000 6.47 - 0 0
VE3 8.6 0 0 0.00% - - 11,350 0.68 - 0 0
VE4 260 0 0 0.00% - - 267,280 16.00 - 0 0
VHL 10.7 0 0 0.00% - - 267,500 16.02 - 0 0
VMS 25.3 0 0 0.00% - - 227,700 13.63 - 0 0
VNT 27.1 0 0 0.00% - - 451,055 27.01 - 0 0
VSA 20.2 0 0 0.00% - - 284,749 17.05 - 0 0
VSM 15 0 0 0.00% - - 75,487 4.52 - 0 0
VTH 8.4 0 0 0.00% - - 66,360 3.97 - 0 0
VTJ 3.7 0 0 0.00% - - 42,180 2.53 - 0 0
X20 13 0 0 0.00% - - 224,250 13.43 - 0 0
合計 376,110,050 22,521.56 1,160,600 1,212,360

※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