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

2025/10/28 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 266.78
+1.42/+0.54%
売買高（相対取引を含む） 112,268,627 株
（前日比 +9.84%）
値上がり銘柄数 91
値下がり銘柄数 54
変わらず銘柄数 159
総銘柄数 304
売買代金（相対取引を含む） 2,452,747 百万VND
（前日比 +7.03%）
HNX30 576.19 +6.50 +1.14%
LARGE 267.73 +1.25 +0.47%
MID/SMALL 942.27 +8.24 +0.88%
VNX Allshare 2,905.65 +64.09 +2.3%
前日終値 265.36 (10/27) 
始値 265.20
高値 267.17
安値 261.90
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
+0.46 +0.50 -0.46 +1.76 +1.33 +0.81
+0.37 +0.66 +0.98 +0.16 +0.37 - -
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（2025/10/28 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
PMC 119.4 131.3 131.3 131.3 131.3 +11,900 +9.97% 1,200 - 1,225,367 70.83 20.95 0 200
SDU 18.1 19.9 19.9 19.9 18.2 +1,800 +9.94% 400 - 398,000 23.01 315.87 0 0
MKV 13.4 14.7 13.5 14.7 13.4 +1,300 +9.70% 21,100 - 73,500 4.25 10.03 2,000 2,000
PRC 16.5 18.1 17.5 18.1 17.5 +1,600 +9.70% 24,500 - 21,720 1.26 11.00 0 0
QHD 25.8 28.3 28.3 28.3 28.3 +2,500 +9.69% 100 - 187,615 10.84 11.60 0 0
SMT 14.5 15.9 15.9 15.9 15.9 +1,400 +9.66% 68,500 - 104,316 6.03 72.60 0 0
CMS 7.3 8 7.4 8 7.3 +700 +9.59% 132,200 - 203,620 11.77 41.24 0 0
MCO 6.4 7 6.3 7 6.3 +600 +9.38% 18,000 - 28,728 1.66 140.00 0 0
CTP 9.7 10.6 10.5 10.6 10.2 +900 +9.28% 84,600 - 128,260 7.41 311.76 0 0
PSI 7.6 8.3 7.6 8.3 7.6 +700 +9.21% 508,600 - 496,683 28.71 19.17 322,800 17,800
VTC 7.7 8.4 8.3 8.4 8.3 +700 +9.09% 8,500 - 38,045 2.20 10.78 0 0
PGN 5.9 6.4 5.9 6.4 5.8 +500 +8.47% 279,600 - 60,575 3.50 80.00 0 2,100
TIG 7.4 8 7.4 8 7.2 +600 +8.11% 1,381,300 - 1,548,850 89.53 8.77 36,900 95,100
PSC 10.3 11.1 11.1 11.1 11.1 +800 +7.77% 300 - 79,920 4.62 80.43 0 0
EBS 12 12.9 12 12.9 12 +900 +7.50% 500 - 128,556 7.43 10.61 0 0
EVS 6 6.4 6 6.5 5.9 +400 +6.67% 182,900 - 1,054,724 60.97 61.54 0 0
QST 28 29.8 29.8 29.8 29.8 +1,800 +6.43% 100 - 96,552 5.58 10.61 0 0
DTG 15.1 16 15.4 16.6 15.3 +900 +5.96% 23,100 - 153,685 8.88 5.78 0 0
AAV 5.7 6 5.8 6.1 5.8 +300 +5.26% 1,039,300 - 413,926 23.93 - 33,200 1,300
PTI 32.5 34.1 32.5 34.1 32 +1,600 +4.92% 10,100 - 4,112,192 237.70 8.52 0 100
HDA 6.2 6.5 6.5 6.5 6 +300 +4.84% 50,500 - 179,400 10.37 12.33 0 0
SAF 50.7 53 53 53 53 +2,300 +4.54% 4,500 - 638,469 36.91 17.25 0 0
HUT 16.1 16.8 16.1 17 16.1 +700 +4.35% 4,061,200 - 17,947,198 1,037.41 96.00 282,600 74,260
NAG 11.7 12.2 11.7 12.2 10.6 +500 +4.27% 1,408,600 - 471,167 27.24 15.78 169,700 16,900
TSB 35.2 36.7 35 36.7 35 +1,500 +4.26% 400 - 247,559 14.31 47.48 300 0
API 7.1 7.4 7.1 7.4 7 +300 +4.23% 260,700 - 622,221 35.97 - 0 0
HOM 4.9 5.1 5 5.1 4.9 +200 +4.08% 20,000 - 367,188 21.22 - 0 0
SHS 23 23.9 23 23.9 22.8 +900 +3.91% 16,347,100 - 21,377,647 1,235.70 19.14 642,500 11,800
BCC 7.9 8.2 8 8.2 7.7 +300 +3.80% 140,300 - 1,010,320 58.40 - 5,700 13,100
SD9 11.6 12 11.4 12.3 11.4 +400 +3.45% 1,200 - 410,808 23.75 16.24 0 100
BVS 32.2 33.3 32.3 33.3 32.3 +1,100 +3.42% 166,100 - 2,404,265 138.97 12.39 4,000 8,600
VE1 3.3 3.4 3.4 3.4 3.4 +100 +3.03% 100 - 20,166 1.17 40.96 0 0
MBG 3.4 3.5 3.5 3.6 3.4 +100 +2.94% 216,400 - 420,765 24.32 15.35 0 0
D11 10.4 10.7 10.4 10.8 10.4 +300 +2.88% 6,200 - 87,937 5.08 25.00 0 0
MBS 29.3 30.1 29.3 30.2 29.1 +800 +2.73% 3,810,800 - 17,757,880 1,026.47 22.36 92,000 72,870
APS 8.3 8.5 8.3 8.5 8.1 +200 +2.41% 484,000 - 705,500 40.78 32.44 5,800 7,700
IVS 8.7 8.9 8.7 8.9 8.6 +200 +2.30% 87,600 - 933,818 53.98 36.03 9,100 8,300
NSH 4.4 4.5 4.4 4.5 4.4 +100 +2.27% 24,900 - 93,120 5.38 49.45 0 0
CST 13.3 13.6 13.4 13.6 13.3 +300 +2.26% 15,500 - 582,716 33.68 4.48 0 3,500
IDC 36.1 36.9 36.2 36.9 36.1 +800 +2.22% 1,295,500 - 14,003,507 809.45 6.17 291,100 110,300
IPA 18 18.4 17.6 18.7 17.6 +400 +2.22% 204,100 - 3,934,578 227.43 9.56 6,800 2,500
NTP 64.5 65.9 64.5 65.9 63.1 +1,400 +2.17% 219,700 - 11,271,419 651.53 14.14 29,600 39,700
VGS 27.8 28.4 27.9 28.5 27.6 +600 +2.16% 556,400 - 1,747,286 101.00 15.39 11,600 32,900
BKC 24 24.5 24 24.5 23.7 +500 +2.08% 56,400 - 575,149 33.25 5.54 0 0
PPT 14.4 14.7 14.3 14.7 14.2 +300 +2.08% 308,700 - 288,780 16.69 28.60 0 0
VHE 4.8 4.9 4.8 4.9 4.7 +100 +2.08% 549,600 - 162,386 9.39 85.96 0 0
SCI 9.8 10 9.8 10.2 9.6 +200 +2.04% 59,500 - 304,914 17.63 10,000.00 0 0
DXP 10 10.2 10.1 10.2 10 +200 +2.00% 69,600 - 611,083 35.32 11.36 0 0
MIC 15 15.3 15.8 15.8 14.3 +300 +2.00% 400 - 130,776 7.56 8.09 0 0
EID 25.3 25.8 25.4 25.8 25.4 +500 +1.98% 3,100 - 387,000 22.37 5.67 0 0
PGS 46.9 47.8 46.8 47.8 46.8 +900 +1.92% 300 - 2,389,942 138.15 22.77 0 0
MST 5.6 5.7 5.5 5.7 5.4 +100 +1.79% 3,120,100 - 476,544 27.55 25.22 113,700 10,400
OCH 5.9 6 5.9 6.1 5.8 +100 +1.69% 13,500 - 1,200,000 69.36 6.75 0 200
VIG 6 6.1 5.9 6.1 5.9 +100 +1.67% 73,200 - 275,313 15.91 13.23 0 0
TA9 12.1 12.3 12.1 12.4 12.1 +200 +1.65% 13,600 - 152,763 8.83 7.33 0 0
PVS 31 31.5 31 31.7 29.6 +500 +1.61% 4,388,500 - 15,055,938 870.29 16.38 596,700 70,020
L40 94 95.5 94 96.5 93 +1,500 +1.60% 109,400 - 1,031,400 59.62 8.02 5,100 1,000
CAG 6.3 6.4 6.3 6.6 5.8 +100 +1.59% 4,500 - 88,320 5.11 - 0 0
THD 31.9 32.4 32 32.5 30.8 +500 +1.57% 80,400 - 12,473,999 721.04 147.95 100 400
BNA 6.4 6.5 6.4 6.6 6.2 +100 +1.56% 220,800 - 203,121 11.74 3.20 0 0
VMC 6.4 6.5 6.6 6.6 6.1 +100 +1.56% 11,900 - 169,872 9.82 52.85 0 0
DTD 19.5 19.8 19.5 20 19.3 +300 +1.54% 388,000 - 1,320,384 76.32 8.09 197,500 13,400
VC2 6.5 6.6 6.5 6.6 6.4 +100 +1.54% 288,700 - 453,878 26.24 7.79 0 0
DVM 6.6 6.7 6.7 6.7 6.5 +100 +1.52% 160,000 - 315,287 18.22 5.99 0 0
CTB 27.1 27.5 27.2 27.5 26.6 +400 +1.48% 4,300 - 376,200 21.75 7.95 800 300
TD6 6.9 7 6.9 7 6.8 +100 +1.45% 28,200 - - - 6.92 0 0
WSS 6.9 7 6.9 7 6.7 +100 +1.45% 23,700 - 352,100 20.35 - 0 0
POT 21 21.3 21.5 21.5 19 +300 +1.43% 1,400 - 413,859 23.92 123.12 200 0
NBP 7.3 7.4 7.4 7.4 7.3 +100 +1.37% 6,900 - 95,205 5.50 - 100 0
LBE 37 37.5 37.5 37.5 37.5 +500 +1.35% 200 - 74,998 4.34 25.90 200 0
CMC 8.1 8.2 8.2 8.2 8.2 +100 +1.23% 3,700 - 41,888 2.42 256.25 0 0
LAS 16.7 16.9 16.7 16.9 16.4 +200 +1.20% 150,700 - 1,907,273 110.25 12.57 0 5,900
PGT 8.4 8.5 8.5 8.5 8.5 +100 +1.19% 100 - 78,555 4.54 16.73 0 100
SLS 166.8 168.6 169.9 169.9 167.5 +1,800 +1.08% 1,800 - 1,650,922 95.43 3.14 400 0
MDC 9.7 9.8 9.7 9.8 9.7 +100 +1.03% 2,200 - 209,900 12.13 3.94 0 0
DNP 19.8 20 20 20 20 +200 +1.01% 100 - 2,819,321 162.97 59.52 0 0
VC7 10.2 10.3 10.2 10.3 9.9 +100 +0.98% 256,200 - 989,733 57.21 69.13 4,400 30,100
PTS 10.3 10.4 11.3 11.3 10.2 +100 +0.97% 25,400 - 57,907 3.35 15.16 0 0
PSE 10.5 10.6 10.4 10.6 10.4 +100 +0.95% 1,700 - 132,500 7.66 8.79 200 0
PBP 12.5 12.6 12.3 12.6 12.3 +100 +0.80% 2,100 - 60,474 3.50 9.29 0 0
VGP 27.4 27.6 27.4 27.6 27 +200 +0.73% 17,900 - 215,995 12.49 12.74 0 0
L14 31.8 32 31.7 32.1 30.9 +200 +0.63% 167,900 - 987,498 57.08 57.55 6,900 19,800
GMX 16.9 17 16.1 17 16.1 +100 +0.59% 1,500 - 153,586 8.88 12.35 0 0
LHC 101.4 102 100 102.5 98.8 +600 +0.59% 27,500 - 1,468,800 84.90 21.94 0 0
VTZ 18.7 18.8 18.7 19 18.5 +100 +0.53% 1,405,600 - 1,431,805 82.76 15.91 8,000 8,800
PRE 20.2 20.3 20.2 20.3 19.8 +100 +0.50% 34,800 - 2,119,320 122.50 11.53 0 200
VNR 20.5 20.6 20.5 20.6 20.5 +100 +0.49% 11,200 - 4,132,983 238.90 9.55 2,800 100
IDV 26.6 26.7 26.5 26.7 26.3 +100 +0.38% 11,400 - 1,101,022 63.64 7.71 0 2,000
SGC 93.9 94.2 94 94.2 93.5 +300 +0.32% 2,400 - 673,302 38.92 6.72 100 0
KSV 158.8 159 158.8 159.3 153.5 +200 +0.13% 50,400 - 31,800,000 1,838.15 24.93 0 0
KSF 82 82.1 82.5 83 82 +100 +0.12% 26,600 - 24,630,000 1,423.70 36.26 0 0
ALT 13.5 13.5 13.5 13.5 13.5 0 0.00% 100 - 77,446 4.48 24.46 0 0
CDN 33 33 33.1 33.1 32.8 0 0.00% 21,200 - 3,267,000 188.84 10.84 0 0
CIA 9.5 9.5 9.5 9.5 9 0 0.00% 25,500 - 177,282 10.25 39.26 0 0
CSC 19 19 18.9 19 18.2 0 0.00% 11,300 - 710,771 41.09 111.11 0 0
DDG 2.1 2.1 2.2 2.2 2 0 0.00% 132,700 - 167,664 9.69 - 0 0
DHP 11.7 11.7 11.7 11.7 11.7 0 0.00% 200 - 111,059 6.42 8.41 0 0
DL1 5.4 5.4 5.4 5.5 5.3 0 0.00% 511,300 - 573,675 33.16 450.00 58,300 0
DS3 6 6 6 6 5.9 0 0.00% 1,500 - 64,018 3.70 7.26 0 0
DST 9.1 9.1 9 9.1 8.9 0 0.00% 11,400 - 293,930 16.99 165.45 0 0
HAD 14.2 14.2 14.2 14.2 14.2 0 0.00% 1,400 - 56,800 3.28 11.46 0 0
HCC 24.7 24.7 24.7 24.7 24.7 0 0.00% 1,100 - 161,008 9.31 12.82 0 0
HLD 17.7 17.7 17.7 17.9 17.7 0 0.00% 197,800 - 973,499 56.27 94.65 300 0
HVT 30 30 29.9 30 29.8 0 0.00% 11,500 - 824,101 47.64 4.32 0 0
ICG 16 16 16 16 15.5 0 0.00% 6,100 - 281,152 16.25 1,066.67 0 0
IDJ 5.5 5.5 5.5 5.6 5.4 0 0.00% 738,100 - 954,196 55.16 9.98 500 41,300
ITQ 2.8 2.8 2.7 2.8 2.6 0 0.00% 106,000 - 89,161 5.15 84.85 0 0
KHS 17.9 17.9 17.8 17.9 17.6 0 0.00% 2,700 - 248,892 14.39 9.17 0 0
LDP 11.5 11.5 11.5 11.6 11.5 0 0.00% 66,800 - 153,389 8.87 21.10 0 0
MCF 7.4 7.4 7.4 7.4 7.4 0 0.00% 2,000 - 79,756 4.61 9.66 0 0
NBC 8.4 8.4 8.4 8.4 8.2 0 0.00% 28,100 - 310,793 17.96 8.37 300 0
NFC 57.4 57.4 57.4 57.4 57.4 0 0.00% 900 - 902,974 52.20 20.18 100 0
NRC 6.8 6.8 6.8 6.8 6.6 0 0.00% 957,700 - 629,665 36.40 - 2,500 312,500
NST 13.5 13.5 13.5 13.9 13.4 0 0.00% 2,100 - 151,227 8.74 8.26 0 100
PCE 19.8 19.8 19.8 19.8 19.7 0 0.00% 800 - 198,000 11.45 8.93 0 0
PIC 17.1 17.1 16.8 17.1 16.8 0 0.00% 1,300 - 570,112 32.95 19.86 0 0
PMB 10.4 10.4 10.3 10.4 10.3 0 0.00% 2,800 - 124,800 7.21 16.15 0 0
PSW 7.6 7.6 7.5 7.6 7.5 0 0.00% 20,800 - 129,200 7.47 17.08 0 0
PV2 2.6 2.6 2.7 2.7 2.6 0 0.00% 42,500 - 95,859 5.54 - 0 0
PVB 29.5 29.5 29.9 29.9 28.9 0 0.00% 83,100 - 637,200 36.83 43.83 1,700 1,000
S99 9.4 9.4 9.4 9.5 9.1 0 0.00% 89,000 - 931,863 53.86 23.33 0 0
SED 21.9 21.9 21.9 22 21.9 0 0.00% 9,300 - 219,000 12.66 4.01 0 0
SGD 19.4 19.4 19.4 19.4 19.4 0 0.00% 100 - 78,434 4.53 - 0 0
SVN 2.8 2.8 2.9 2.9 2.7 0 0.00% 152,100 - 58,800 3.40 127.27 0 0
TBX 10.2 10.2 10.2 10.2 10.2 0 0.00% 100 - 15,405 0.89 152.24 0 0
TDT 6.5 6.5 6.6 6.6 6.4 0 0.00% 36,100 - 155,327 8.98 10.50 0 0
THT 8 8 8 8.1 7.9 0 0.00% 11,500 - 196,552 11.36 8.76 0 0
TNG 19.4 19.4 19.5 19.6 18.8 0 0.00% 578,200 - 2,378,463 137.48 7.55 16,000 54,400
TOT 15.6 15.6 15.6 15.6 15.6 0 0.00% 3,900 - 143,642 8.30 5.95 0 0
TPP 10.1 10.1 10.1 10.1 10.1 0 0.00% 3,000 - 454,500 26.27 10.93 0 0
TTC 8.6 8.6 8.6 8.6 8.6 0 0.00% 500 - 51,089 2.95 16.76 0 0
TTH 2.5 2.5 2.5 2.6 2.4 0 0.00% 219,000 - 93,437 5.40 - 0 0
TV4 15.4 15.4 15.4 15.4 15.4 0 0.00% 100 - 304,635 17.61 9.93 0 0
TVC 11.6 11.6 11.5 11.7 11.4 0 0.00% 230,200 - 1,283,084 74.17 3.63 0 27,900
TVD 10.1 10.1 10 10.1 10 0 0.00% 9,400 - 454,125 26.25 4.76 0 0
V21 7 7 7 7 7 0 0.00% 1,000 - 83,999 4.86 - 0 0
VC9 3.9 3.9 3.9 3.9 3.8 0 0.00% 700 - 65,111 3.76 82.98 0 0
VCC 9.5 9.5 9.5 9.7 9.5 0 0.00% 9,600 - 228,000 13.18 30.55 0 0
VNC 35 35 35.1 35.1 35 0 0.00% 1,100 - 734,969 42.48 10.55 0 0
VSA 20.2 20.2 20 20.3 20 0 0.00% 3,000 - 284,749 16.46 12.99 0 0
VSM 14.7 14.7 14.6 14.7 14.6 0 0.00% 8,600 - 73,977 4.28 4.03 0 0
VTV 14 14 14 14.2 13.4 0 0.00% 138,300 - 436,798 25.25 - 0 0
HGM 281.1 281 280 281 269 -100 -0.04% 25,200 - 3,540,600 204.66 19.52 0 400
NET 68.7 68.6 68.3 68.7 68.3 -100 -0.15% 800 - 1,536,528 88.82 7.44 0 0
VE4 259.4 259 259 259 259 -400 -0.15% 100 - 266,252 15.39 569.23 0 0
VCS 47.3 47.2 47.2 47.2 46.7 -100 -0.21% 32,000 - 7,552,000 436.53 9.79 0 3,800
SZB 37.2 37.1 37.2 37.2 37.1 -100 -0.27% 3,600 - 1,113,000 64.34 6.01 0 0
VC3 28.4 28.3 28.7 28.7 28.2 -100 -0.35% 848,500 - 3,541,772 204.73 54.11 0 12,100
PLC 26 25.9 26 26.1 25.4 -100 -0.38% 192,900 - 2,092,657 120.96 48.41 23,300 8,500
DP3 51.9 51.7 51.7 51.9 50.9 -200 -0.39% 6,900 - 1,111,547 64.25 9.17 0 0
SCG 65.7 65.4 65.4 65.5 65.3 -300 -0.46% 26,500 - 5,559,000 321.33 28.10 0 0
PDB 21.4 21.3 21.3 21.3 20.7 -100 -0.47% 9,400 - 189,783 10.97 23.64 0 0
PCH 20.1 20 20.1 20.2 20 -100 -0.50% 85,800 - 483,999 27.98 38.99 0 0
MVB 18.9 18.8 18.5 18.9 18.2 -100 -0.53% 1,100 - 1,974,000 114.10 10.24 0 0
VFS 17.3 17.2 17.3 17.3 16.6 -100 -0.58% 3,435,800 - 2,407,440 139.16 17.57 251,600 246,200
VNF 16.3 16.2 16.3 16.4 15.9 -100 -0.61% 27,700 - 513,546 29.68 8.58 1,000 0
PSD 14.8 14.7 14.8 15.1 14.6 -100 -0.68% 224,100 - 761,870 44.04 9.43 0 0
PVI 73 72.5 71.1 72.5 71.1 -500 -0.68% 48,500 - 16,982,534 981.65 20.39 0 2,400
CAP 42.7 42.4 42.7 42.7 41.9 -300 -0.70% 12,800 - 647,447 37.42 14.51 0 0
KDM 13.8 13.7 13.7 13.7 13.7 -100 -0.72% 4,000 - 104,079 6.02 80.12 0 0
L18 26 25.8 25.6 26 25.5 -200 -0.77% 33,800 - 1,180,087 68.21 4.82 0 0
HLC 12.5 12.4 12.3 12.6 12.3 -100 -0.80% 57,000 - 315,148 18.22 3.59 100 0
C69 12.1 12 11.8 12 11.6 -100 -0.83% 479,100 - 741,600 42.87 43.80 0 19,600
HMR 11.5 11.4 11.5 11.5 10.8 -100 -0.87% 6,200 - 63,982 3.70 10.60 0 0
TMB 57.5 57 57 57 57 -500 -0.87% 400 - 855,000 49.42 4.28 0 0
PVC 10.5 10.4 10.5 10.6 9.5 -100 -0.95% 1,351,900 - 844,422 48.81 577.78 0 0
BCF 39.7 39.3 39.3 39.3 39.3 -400 -1.01% 400 - 1,492,015 86.24 12.90 0 0
CX8 9.9 9.8 9.8 9.8 9.8 -100 -1.01% 100 - 25,027 1.45 50.00 0 0
PPP 18.9 18.7 18.7 18.7 18.7 -200 -1.06% 100 - 164,560 9.51 10.58 0 0
PPY 9.1 9 9 9 9 -100 -1.10% 5,000 - 84,096 4.86 7.31 0 0
TMX 8.6 8.5 8.5 8.5 8.2 -100 -1.16% 6,600 - 51,000 2.95 39.72 0 6,300
INN 45 44.4 42.2 44.5 42.2 -600 -1.33% 400 - 1,198,800 69.29 7.36 0 0
NVB 15 14.8 15 15 14.5 -200 -1.33% 224,100 - 17,384,565 1,004.89 - 10,000 15,000
NDN 12.5 12.3 12.6 12.6 11.8 -200 -1.60% 598,100 - 881,393 50.95 24.45 44,500 49,900
PVG 6.2 6.1 6.2 6.2 6.1 -100 -1.61% 30,600 - 243,991 14.10 19.06 0 0
BTS 5.4 5.3 5.3 5.4 5.2 -100 -1.85% 5,400 - 654,867 37.85 - 0 0
ONE 5.4 5.3 5.4 5.4 5.3 -100 -1.85% 4,500 - 41,836 2.42 32.72 0 0
CLH 21.5 21.1 21.3 21.4 21.1 -400 -1.86% 9,000 - 253,200 14.64 9.17 500 0
KTS 42 41.2 41 41.4 40 -800 -1.90% 400 - 208,884 12.07 6.76 0 0
SJE 18.7 18.3 18.7 18.7 18.2 -400 -2.14% 25,300 - 442,287 25.57 2.86 0 0
SHN 4.6 4.5 4.5 4.5 4.3 -100 -2.17% 14,200 - 583,232 33.71 66.18 0 0
LIG 4.5 4.4 4.5 4.5 4.3 -100 -2.22% 332,400 - 414,571 23.96 200.00 0 0
GLT 22 21.5 22 22 21.5 -500 -2.27% 13,700 - 201,045 11.62 10.92 0 0
VC1 12.8 12.5 12.5 12.5 12.5 -300 -2.34% 15,900 - 150,000 8.67 41.81 0 0
DHT 80.2 78.2 82 82 78 -2,000 -2.49% 6,000 - 6,439,008 372.20 89.68 0 0
CEO 27.8 27.1 27.8 27.8 25.2 -700 -2.52% 42,694,300 - 15,376,976 888.84 74.45 722,100 5,304,600
TTT 34.4 33.4 34.1 35 33.3 -1,000 -2.91% 3,100 - 152,645 8.82 7.28 0 0
VIF 16 15.5 15.9 15.9 15.5 -500 -3.13% 6,600 - 5,425,000 313.58 15.90 0 0
MAC 17.6 17 17 17 17 -600 -3.41% 800 - 386,060 22.32 5.47 0 0
DIH 13 12.5 12.7 13 11.7 -500 -3.85% 26,100 - 86,177 4.98 6.44 0 0
HJS 29.3 27.6 28 28 27.6 -1,700 -5.80% 5,400 - 579,597 33.50 12.29 0 0
BAB 13 12.2 12.3 13 12.2 -800 -6.15% 14,500 - 12,239,272 707.47 10.81 0 0
VCM 10.8 10 10.7 10.7 9.8 -800 -7.41% 12,400 - 60,000 3.47 16.86 0 0
TJC 16.6 15 15 15 15 -1,600 -9.64% 4,400 - 129,000 7.46 59.76 0 0
UNI 10.2 9.2 9.2 9.2 9.2 -1,000 -9.80% 2,200 - 392,082 22.66 - 0 0
KKC 7.1 6.4 6.5 6.5 6.4 -700 -9.86% 500 - 33,279 1.92 4.83 0 0
ADC 20.2 0 0 0.00% - - 80,354 4.64 - 0 0
AMC 18.5 0 0 0.00% - - 52,725 3.05 - 0 0
AME 9 0 0 0.00% - - 586,800 33.92 - 0 0
AMV 2 0 0 0.00% - - 262,211 15.16 - 0 0
ARM 26.2 0 0 0.00% - - 81,516 4.71 - 0 0
ATS 23.5 0 0 0.00% - - 82,250 4.75 - 0 0
BAX 36.5 0 0 0.00% - - 299,300 17.30 - 0 0
BBS 11.9 0 0 0.00% - - 71,400 4.13 - 0 0
BED 25.8 0 0 0.00% - - 77,400 4.47 - 0 0
BPC 11.2 0 0 0.00% - - 42,560 2.46 - 0 0
BSC 13.6 0 0 0.00% - - 42,850 2.48 - 0 0
BTW 65 0 0 0.00% - - 608,400 35.17 - 0 0
BXH 16.8 0 0 0.00% - - 50,602 2.92 - 0 0
CAN 31.9 0 0 0.00% - - 159,500 9.22 - 0 0
CAR 16.6 0 0 0.00% - - 92,379 5.34 - 0 0
CCR 12.6 0 0 0.00% - - 308,116 17.81 - 0 0
CET 13.4 0 0 0.00% - - 81,070 4.69 - 0 0
CJC 24 0 0 0.00% - - 192,000 11.10 - 0 0
CKV 12 0 0 0.00% - - 48,144 2.78 - 0 0
CLM 68 0 0 0.00% - - 748,000 43.24 - 0 0
CPC 17.2 0 0 0.00% - - 70,201 4.06 - 0 0
CTT 22.1 0 0 0.00% - - 103,811 6.00 - 0 0
DAD 17.4 0 0 0.00% - - 81,070 4.69 - 0 0
DAE 14.9 0 0 0.00% - - 28,692 1.66 - 0 0
DC2 6.8 0 0 0.00% - - 76,872 4.44 - 0 0
DNC 50 0 0 0.00% - - 501,734 29.00 - 0 0
DTK 12 0 0 0.00% - - 8,193,210 473.60 - 0 0
ECI 9.6 0 0 0.00% - - 16,896 0.98 - 0 0
FID 1.6 0 0 0.00% - - 39,546 2.29 - 0 0
GDW 33.8 0 0 0.00% - - 321,100 18.56 - 0 0
GIC 15.2 0 0 0.00% - - 184,224 10.65 - 0 0
GKM 2.9 0 0 0.00% - - 91,159 5.27 - 0 0
GMA 34.8 0 0 0.00% - - 696,000 40.23 - 0 0
HAT 37.8 0 0 0.00% - - 118,049 6.82 - 0 0
HBS 6.1 0 0 0.00% - - 201,299 11.64 - 0 0
HCT 12 0 0 0.00% - - 24,197 1.40 - 0 0
HEV 11 0 0 0.00% - - 11,000 0.64 - 0 0
HHC 129.8 0 0 0.00% - - 2,131,965 123.23 - 0 0
HKT 14.4 0 0 0.00% - - 88,344 5.11 - 0 0
HMH 18.2 0 0 0.00% - - 240,237 13.89 - 0 0
HTC 24.8 0 0 0.00% - - 409,200 23.65 - 0 0
INC 22 0 0 0.00% - - 44,000 2.54 - 0 0
KMT 10 0 0 0.00% - - 98,466 5.69 - 0 0
KSD 4.8 0 0 0.00% - - 57,600 3.33 - 0 0
KST 13 0 0 0.00% - - 77,896 4.50 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.70 - 0 0
MAS 33.9 0 0 0.00% - - 144,674 8.36 - 0 0
MCC 13.7 0 0 0.00% - - 68,310 3.95 - 0 0
MED 22.6 0 0 0.00% - - 280,466 16.21 - 0 0
MEL 6.1 0 0 0.00% - - 91,500 5.29 - 0 0
NAP 11.5 0 0 0.00% - - 247,448 14.30 - 0 0
NBW 34.5 0 0 0.00% - - 376,050 21.74 - 0 0
NDX 6.1 0 0 0.00% - - 58,484 3.38 - 0 0
NHC 21.5 0 0 0.00% - - 65,393 3.78 - 0 0
NTH 60 0 0 0.00% - - 648,123 37.46 - 0 0
PCT 10 0 0 0.00% - - 500,355 28.92 - 0 0
PEN 9.8 0 0 0.00% - - 49,000 2.83 - 0 0
PHN 61.6 0 0 0.00% - - 446,841 25.83 - 0 0
PIA 26.2 0 0 0.00% - - 102,180 5.91 - 0 0
PJC 27.4 0 0 0.00% - - 200,756 11.60 - 0 0
PMP 12.5 0 0 0.00% - - 52,500 3.03 - 0 0
PMS 34 0 0 0.00% - - 244,860 14.15 - 0 0
PPE 12.8 0 0 0.00% - - 25,600 1.48 - 0 0
PPS 10.4 0 0 0.00% - - 156,000 9.02 - 0 0
PTD 5.9 0 0 0.00% - - 29,500 1.71 - 0 0
PTX 28.7 0 0 0.00% - - 184,611 10.67 - 0 0
QTC 22.3 0 0 0.00% - - 60,210 3.48 - 0 0
RCL 12.9 0 0 0.00% - - 182,351 10.54 - 0 0
S55 57 0 0 0.00% - - 570,000 32.95 - 0 0
SD5 9.7 0 0 0.00% - - 252,199 14.58 - 0 0
SDA 2.7 0 0 0.00% - - 70,756 4.09 - 0 0
SDC 8.9 0 0 0.00% - - 23,226 1.34 - 0 0
SDG 14 0 0 0.00% - - 141,960 8.21 - 0 0
SDN 27.6 0 0 0.00% - - 83,806 4.84 - 0 0
SEB 48 0 0 0.00% - - 1,535,999 88.79 - 0 0
SFN 21.6 0 0 0.00% - - 61,866 3.58 - 0 0
SGH 28 0 0 0.00% - - 346,195 20.01 - 0 0
SHE 7.2 0 0 0.00% - - 107,663 6.22 - 0 0
SJ1 13 0 0 0.00% - - 565,145 32.67 - 0 0
SMN 11.2 0 0 0.00% - - 49,336 2.85 - 0 0
SPC 9.1 0 0 0.00% - - 95,823 5.54 - 0 0
SRA 2.9 0 0 0.00% - - 125,280 7.24 - 0 0
SSM 5.6 0 0 0.00% - - 27,706 1.60 - 0 0
STC 16.5 0 0 0.00% - - 93,481 5.40 - 0 0
STP 8.2 0 0 0.00% - - 65,781 3.80 - 0 0
TET 30 0 0 0.00% - - 171,088 9.89 - 0 0
TFC 59 0 0 0.00% - - 992,970 57.40 - 0 0
THB 9.4 0 0 0.00% - - 107,391 6.21 - 0 0
THS 12.4 0 0 0.00% - - 33,480 1.94 - 0 0
TKU 13.7 0 0 0.00% - - 99,404 5.75 - 0 0
TMC 7 0 0 0.00% - - 86,800 5.02 - 0 0
TTL 8.6 0 0 0.00% - - 359,942 20.81 - 0 0
TV3 17 0 0 0.00% - - 161,794 9.35 - 0 0
TXM 4.8 0 0 0.00% - - 33,600 1.94 - 0 0
V12 11.7 0 0 0.00% - - 136,141 7.87 - 0 0
VBC 20.4 0 0 0.00% - - 152,999 8.84 - 0 0
VC6 39 0 0 0.00% - - 422,794 24.44 - 0 0
VDL 9.9 0 0 0.00% - - 145,106 8.39 - 0 0
VE3 8.6 0 0 0.00% - - 11,350 0.66 - 0 0
VHL 11.3 0 0 0.00% - - 282,500 16.33 - 0 0
VIT 19.3 0 0 0.00% - - 964,994 55.78 - 0 0
VLA 8.8 0 0 0.00% - - 35,165 2.03 - 0 0
VMS 32.7 0 0 0.00% - - 294,300 17.01 - 0 0
VNT 39.9 0 0 0.00% - - 664,099 38.39 - 0 0
VTH 8.9 0 0 0.00% - - 70,310 4.06 - 0 0
VTJ 4 0 0 0.00% - - 45,600 2.64 - 0 0
WCS 289.9 0 0 0.00% - - 869,700 50.27 - 0 0
X20 12.5 0 0 0.00% - - 215,625 12.46 - 0 0
BDB - - - - - - - - - - - - - - - - -
BST - - - - - - - - - - - - - - - - -
TPH - - - - - - - - - - - - - - - - -
合計 398,417,437 23,029.91 4,015,700 6,789,850

※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