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

2026/03/30 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 250.59
-1.77/-0.70%
売買高（相対取引を含む） 76,057,629 株
（前日比 -27.82%）
値上がり銘柄数 73
値下がり銘柄数 83
変わらず銘柄数 146
総銘柄数 302
売買代金（相対取引を含む） 1,480,252 百万VND
（前日比 -22.29%）
HNX30 543.57 -4.53 -0.83%
LARGE 249.11 -2.17 -0.86%
MID/SMALL 927.61 +2.59 +0.28%
VNX Allshare 2,732.04 -15.79 -0.57%
前日終値 252.36 (03/27) 
始値 250.39
高値 251.35
安値 249.35
年初来高値 265.95 (02/04) 
年初来安値 235.36 (03/09) 
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
+0.55 +0.37 +1.73 -0.56 +1.28 -0.73
+1.81 +0.20 +0.11 +0.50 -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（2026/03/30 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
AAV 7 7.7 6.8 7.7 6.8 +700 +10.00% 1,725,200 - 531,205 31.81 - 6,000 0
FID 2 2.2 1.9 2.2 1.9 +200 +10.00% 405,400 - 54,375 3.26 12.50 0 0
KMT 12 13.2 13.2 13.2 13.2 +1,200 +10.00% 200 - 129,975 7.78 12.12 0 0
PMC 126 138.6 138.6 138.6 138.6 +12,600 +10.00% 400 - 1,293,495 77.45 21.53 0 0
KSV 146.6 161.2 146.5 161.2 146 +14,600 +9.96% 85,400 - 32,240,000 1,930.54 25.27 0 0
BTW 59.4 65.3 59.4 65.3 59.4 +5,900 +9.93% 200 - 611,208 36.60 12.99 0 100
TJC 18.2 20 20 20 20 +1,800 +9.89% 2,100 - 172,000 10.30 39.92 0 0
SCI 9.2 10.1 10 10.1 10 +900 +9.78% 197,300 - 424,200 25.40 288.57 0 0
KSD 4.1 4.5 4.5 4.5 4.5 +400 +9.76% 1,100 - 54,000 3.23 - 0 0
CTP 5.3 5.8 5.6 5.8 5.6 +500 +9.43% 32,700 - 70,180 4.20 170.59 0 0
VC9 4.5 4.9 4.9 4.9 4.5 +400 +8.89% 77,900 - 81,806 4.90 104.26 0 0
SHN 3.7 4 3.7 4 3.5 +300 +8.11% 134,900 - 518,429 31.04 58.82 1,500 0
PPS 10.4 11.1 10.4 11.1 10.4 +700 +6.73% 600 - 166,500 9.97 11.14 0 0
S99 9.2 9.8 9.2 10 9.2 +600 +6.52% 321,800 - 971,516 58.17 24.32 0 0
MCO 4.8 5.1 4.7 5.1 4.7 +300 +6.25% 15,700 - 20,930 1.25 102.00 0 0
POT 19.8 21 19.8 21 19.8 +1,200 +6.06% 900 - 408,030 24.43 37.43 0 0
HCT 10 10.6 10.6 10.6 10.6 +600 +6.00% 100 - 21,374 1.28 68.83 0 0
MIC 11.8 12.5 12.3 12.5 12.2 +700 +5.93% 3,700 - 106,843 6.40 6.61 0 200
BKC 21.6 22.8 21.9 23.3 21.6 +1,200 +5.56% 87,400 - 535,240 32.05 5.16 0 0
MKV 22.8 24 24 24 24 +1,200 +5.26% 100 - 120,000 7.19 16.38 0 0
PRE 21.7 22.8 22.2 22.8 22.2 +1,100 +5.07% 3,700 - 2,380,320 142.53 10.29 0 0
VCM 7.9 8.3 8.3 8.3 8.3 +400 +5.06% 300 - 99,600 5.96 1.75 0 0
VTH 8.3 8.7 8.8 8.8 8.7 +400 +4.82% 700 - 94,830 5.68 7.46 0 0
PIC 17 17.8 17.9 17.9 17.5 +800 +4.71% 700 - 593,450 35.54 16.47 0 0
CIA 9.2 9.6 9.2 9.6 9.2 +400 +4.35% 300 - 179,148 10.73 39.67 0 0
VGS 23.5 24.5 23.5 24.8 22.9 +1,000 +4.26% 780,400 - 1,507,342 90.26 13.28 125,900 14,700
NTH 57 59 59 59 59 +2,000 +3.51% 200 - 637,321 38.16 9.73 0 0
SHE 6.8 7 7 7 7 +200 +2.94% 100 - 455,027 27.25 8.35 0 0
HCC 24.5 25.2 24.5 25.2 24.2 +700 +2.86% 7,500 - 164,267 9.84 5.40 0 2,600
NET 64.2 66 65 66 65 +1,800 +2.80% 5,200 - 1,478,293 88.52 9.32 300 0
ADC 18 18.5 18.5 18.5 18.5 +500 +2.78% 100 - 73,592 4.41 6.59 0 0
LIG 3.7 3.8 3.7 3.9 3.7 +100 +2.70% 177,900 - 358,039 21.44 172.73 0 0
DAD 15.4 15.8 16.3 16.3 15.8 +400 +2.60% 400 - 73,615 4.41 8.61 0 0
PBP 12.2 12.5 12.5 12.5 12.5 +300 +2.46% 100 - 59,994 3.59 9.21 0 0
MVB 16.3 16.7 16.6 16.8 16.5 +400 +2.45% 2,300 - 1,753,500 105.00 8.89 0 0
TXM 4.4 4.5 4.5 4.5 4.5 +100 +2.27% 100 - 31,500 1.89 56.96 0 0
VMC 4.5 4.6 4.4 4.6 4.4 +100 +2.22% 31,300 - 132,236 7.92 37.40 0 0
NSH 4.7 4.8 4.7 4.8 4.7 +100 +2.13% 81,400 - 99,328 5.95 52.75 100 0
NBC 11.2 11.4 11.3 11.6 11 +200 +1.79% 299,500 - 421,790 25.26 11.37 0 3,700
EID 22.5 22.9 23 23 22.9 +400 +1.78% 200 - 343,500 20.57 5.03 0 0
TVD 11.5 11.7 11.5 11.9 11.5 +200 +1.74% 211,100 - 526,066 31.50 6.87 0 0
KTS 23.3 23.7 24 24 23.7 +400 +1.72% 300 - 120,159 7.20 3.52 0 0
PGT 6.4 6.5 5.9 6.5 5.8 +100 +1.56% 1,000 - 60,072 3.60 12.80 0 0
PVG 6.6 6.7 6.6 6.8 6.6 +100 +1.52% 91,900 - 267,990 16.05 18.21 0 400
TDT 6.9 7 6.9 7 6.9 +100 +1.45% 27,900 - 167,276 10.02 11.31 0 0
PTI 29.5 29.9 28.5 29.9 28.5 +400 +1.36% 1,100 - 3,605,705 215.91 7.47 0 0
TVC 7.6 7.7 7.7 7.7 7.5 +100 +1.32% 11,900 - 851,702 51.00 2.41 2,200 0
IPA 15.5 15.7 15.4 16 15 +200 +1.29% 53,500 - 3,357,222 201.03 8.16 700 0
DTD 16.2 16.4 16 16.4 15.8 +200 +1.23% 192,600 - 1,093,651 65.49 6.70 10,200 20,300
MST 8.3 8.4 8.2 8.4 8 +100 +1.20% 2,022,900 - 954,275 57.14 37.17 327,700 5,000
HHC 150.8 152.6 152.6 152.6 152.6 +1,800 +1.19% 100 - 2,506,455 150.09 56.64 0 0
TD6 8.6 8.7 8.6 8.8 8.6 +100 +1.16% 200,200 - - - 8.61 0 0
KDM 27.9 28.2 28.5 28.5 27 +300 +1.08% 24,300 - 214,235 12.83 313.33 0 0
TFC 46.5 47 46.5 47 46.5 +500 +1.08% 500 - 791,010 47.37 4.91 0 0
THT 9.4 9.5 9.4 9.9 9.3 +100 +1.06% 105,600 - 233,406 13.98 5.78 0 0
MDC 10.5 10.6 10.5 10.8 10.5 +100 +0.95% 6,600 - 227,034 13.59 4.26 0 0
PMB 10.8 10.9 10.8 10.9 10.8 +100 +0.93% 700 - 130,800 7.83 8.58 0 0
RCL 11.1 11.2 11.2 11.2 11.2 +100 +0.90% 1,000 - 158,320 9.48 130.23 0 0
SD9 11.2 11.3 11 11.3 10.9 +100 +0.89% 4,200 - 386,844 23.16 15.29 0 0
VTC 12.6 12.7 12.6 13 12.4 +100 +0.79% 3,900 - 57,520 3.44 14.65 0 0
TMB 56 56.4 56.5 56.5 55.9 +400 +0.71% 3,100 - 846,000 50.66 4.24 0 0
TV4 15.3 15.4 15.4 15.6 15.4 +100 +0.65% 7,300 - 304,635 18.24 9.93 0 0
CST 15.8 15.9 16 16 15.7 +100 +0.63% 61,700 - 681,264 40.79 5.24 0 0
DTG 15.8 15.9 15.8 15.9 15.8 +100 +0.63% 1,600 - 152,725 9.15 11.92 0 0
IDC 48.5 48.8 48.5 48.9 46.5 +300 +0.62% 2,690,600 - 18,519,543 1,108.95 8.17 1,190,700 299,150
HGM 190 191.1 189 193 188.9 +1,100 +0.58% 4,800 - 2,407,860 144.18 13.28 400 0
ICG 18.4 18.5 18.6 18.6 18 +100 +0.54% 2,500 - 325,082 19.47 1,233.33 0 0
CLM 75.5 75.9 75.5 75.9 75.5 +400 +0.53% 600 - 834,900 49.99 5.61 0 0
TSB 19.4 19.5 19.2 19.5 19.2 +100 +0.52% 1,100 - 131,537 7.88 25.23 0 0
PVI 79.1 79.5 79.1 79.5 77.2 +400 +0.51% 39,000 - 18,622,227 1,115.10 17.69 2,100 3,300
DHT 68.9 69 68.9 69 68 +100 +0.15% 2,000 - 6,249,609 374.23 106.98 0 0
PHN 64.9 65 62.9 65 59.5 +100 +0.15% 900 - 471,504 28.23 13.44 0 0
SLS 160.8 161 160.9 161 160.9 +200 +0.12% 1,900 - 1,576,503 94.40 4.26 0 0
AMV 1.8 1.8 1.8 1.8 1.7 0 0.00% 92,600 - 235,990 14.13 - 0 0
API 6 6 6 6.1 5.8 0 0.00% 112,300 - 504,504 30.21 - 0 0
BAB 11 11 11 11 11 0 0.00% 6,100 - 11,035,410 660.80 9.74 0 0
BCC 7.3 7.3 7.3 7.4 7.2 0 0.00% 33,100 - 899,432 53.86 29.80 0 0
BCF 42 42 42 42 42 0 0.00% 100 - 1,594,520 95.48 13.79 0 0
BTS 5.1 5.1 5 5.1 4.9 0 0.00% 3,300 - 630,155 37.73 19.92 0 0
CAP 47 47 47 47.1 46.4 0 0.00% 55,500 - 717,688 42.98 14.99 0 0
CCR 13.1 13.1 13.1 13.1 13.1 0 0.00% 400 - 320,342 19.18 11.29 0 0
CDN 30.4 30.4 30.4 30.4 28.5 0 0.00% 12,300 - 3,009,600 180.22 8.17 0 7,500
CLH 22.3 22.3 22.5 22.5 22 0 0.00% 6,000 - 267,600 16.02 8.92 0 5,500
DAE 15.6 15.6 15.6 15.6 15.6 0 0.00% 100 - 30,040 1.80 11.13 0 0
DL1 4.3 4.3 4.2 4.3 4.2 0 0.00% 188,300 - 776,582 46.50 358.33 0 0
DXP 13.4 13.4 13.4 13.8 13.1 0 0.00% 536,400 - 802,796 48.07 14.92 64,200 5,700
ITQ 2.8 2.8 2.7 2.8 2.7 0 0.00% 31,300 - 89,161 5.34 15.91 0 0
LDP 8.1 8.1 8 8.1 8 0 0.00% 12,100 - 151,698 9.08 14.86 0 0
NAG 8.3 8.3 8.3 8.3 8.1 0 0.00% 85,800 - 320,548 19.19 10.74 0 0
NBP 7.7 7.7 7.9 8 7.6 0 0.00% 2,400 - 99,064 5.93 - 0 0
NBW 34 34 34 34 34 0 0.00% 100 - 370,600 22.19 12.23 0 0
NRC 5.9 5.9 5.9 5.9 5.7 0 0.00% 734,600 - 546,327 32.71 - 23,100 0
OCH 5.4 5.4 5.4 5.4 5.3 0 0.00% 24,000 - 1,080,000 64.67 6.07 0 0
PCE 19.9 19.9 19.9 19.9 19.9 0 0.00% 200 - 199,000 11.92 9.85 0 0
PMS 35 35 35 35 35 0 0.00% 600 - 252,062 15.09 7.77 0 0
PSW 8.3 8.3 8.3 8.3 8.2 0 0.00% 27,900 - 141,100 8.45 18.65 0 100
PTS 9.2 9.2 9.2 9.2 9.2 0 0.00% 300 - 51,226 3.07 13.41 0 0
PV2 2.3 2.3 2.3 2.4 2.2 0 0.00% 110,200 - 84,798 5.08 - 0 0
PVB 29.6 29.6 29.6 30.1 29.3 0 0.00% 118,900 - 639,360 38.29 10.41 3,600 16,000
PVC 18.4 18.4 18.5 19.2 18.4 0 0.00% 2,916,500 - 1,493,978 89.46 1,022.22 0 0
PVS 42.8 42.8 43.2 44.3 42.5 0 0.00% 5,262,900 - 21,888,780 1,310.71 22.26 566,600 807,500
SAF 54 54 54.2 54.2 54 0 0.00% 3,100 - 650,516 38.95 17.21 0 0
SGD 19.7 19.7 19.7 19.7 19.7 0 0.00% 100 - 79,647 4.77 - 0 0
SGH 21.7 21.7 21.7 21.7 21.7 0 0.00% 500 - 268,301 16.07 29.25 0 0
SMT 9.3 9.3 9.5 9.5 9.1 0 0.00% 500 - 61,015 3.65 - 0 0
SVN 1.9 1.9 1.9 2 1.8 0 0.00% 153,800 - 39,900 2.39 86.36 0 0
SZB 42 42 42 42 42 0 0.00% 6,600 - 1,260,000 75.45 6.55 0 0
TA9 12.1 12.1 11.9 12.1 11.9 0 0.00% 17,100 - 150,279 9.00 7.21 0 0
TNG 25.7 25.7 25.6 26.4 25 0 0.00% 2,055,500 - 3,150,851 188.67 10.01 49,600 72,300
TPP 10.5 10.5 10.5 10.5 10.5 0 0.00% 2,000 - 660,306 39.54 11.36 0 2,000
TTH 2.4 2.4 2.4 2.4 2.3 0 0.00% 36,300 - 89,700 5.37 - 0 0
TTL 7.9 7.9 7.9 7.9 7.9 0 0.00% 700 - 330,644 19.80 6.58 0 0
TTT 33.5 33.5 33.5 33.5 33.5 0 0.00% 200 - 153,102 9.17 7.30 0 0
V21 6.2 6.2 6.2 6.3 5.6 0 0.00% 33,600 - 74,399 4.46 88.57 0 0
VC2 4.9 4.9 4.9 4.9 4.8 0 0.00% 60,000 - 336,970 20.18 5.79 0 0
VC3 26.2 26.2 26.2 26.2 25.5 0 0.00% 1,427,000 - 3,278,955 196.34 50.10 57,000 29,100
VC6 25.8 25.8 25.8 25.8 25.8 0 0.00% 1,000 - 279,695 16.75 10.35 0 0
VIT 25.9 25.9 25.8 25.9 25.8 0 0.00% 4,000 - 1,294,991 77.54 17.63 0 0
VNR 20.8 20.8 20.7 20.8 20.7 0 0.00% 20,400 - 4,173,109 249.89 9.64 0 0
VTV 14.9 14.9 14.9 15 14.1 0 0.00% 17,900 - 464,877 27.84 - 0 0
WSS 6.3 6.3 6.2 6.3 6.2 0 0.00% 3,700 - 316,890 18.98 - 0 0
HVT 27.9 27.8 27 27.8 27 -100 -0.36% 4,200 - 763,667 45.73 8.59 0 800
VGP 24.9 24.8 24.9 24.9 24.7 -100 -0.40% 20,100 - 194,083 11.62 11.45 0 0
PLC 23.3 23.2 23.3 24 22.9 -100 -0.43% 342,200 - 1,874,504 112.25 43.36 200 39,200
LHC 101.9 101.4 100.1 101.9 96.5 -500 -0.49% 15,700 - 1,460,160 87.43 21.81 300 400
VTZ 20 19.9 20 20.1 19.8 -100 -0.50% 1,097,300 - 1,515,581 90.75 16.84 0 0
SED 18.6 18.5 18.6 18.6 18.5 -100 -0.54% 3,500 - 185,000 11.08 3.39 0 0
SJE 16.7 16.6 16.7 16.7 16.4 -100 -0.60% 16,300 - 401,201 24.02 3.01 0 0
VIF 16 15.9 15.9 15.9 15.9 -100 -0.63% 2,100 - 5,565,000 333.23 16.31 0 0
C69 15.9 15.8 15.8 15.8 15.7 -100 -0.63% 244,500 - 976,440 58.47 57.66 0 6,100
SCG 63.6 63.2 63.6 63.6 63.1 -400 -0.63% 22,100 - 5,372,000 321.68 27.16 0 300
KHS 15.7 15.6 15.7 15.7 15.6 -100 -0.64% 300 - 216,911 12.99 7.99 0 0
PPT 15.4 15.3 15.3 15.4 15.1 -100 -0.65% 209,800 - 300,567 18.00 29.77 0 0
VFS 14.8 14.7 14.8 14.8 14.2 -100 -0.68% 2,303,900 - 2,057,521 123.20 15.02 67,600 165,400
VSM 14.8 14.7 14.5 14.8 14.5 -100 -0.68% 2,300 - 73,977 4.43 5.92 0 0
STC 14.2 14.1 14.2 14.2 14 -100 -0.70% 1,700 - 79,884 4.78 7.84 0 0
PRC 12.3 12.2 12.3 12.3 12.2 -100 -0.81% 200 - 75,636 4.53 13.23 0 0
X20 11.9 11.8 11.8 11.8 11.8 -100 -0.84% 3,000 - 203,550 12.19 6.63 0 0
DTK 11.2 11.1 11 11.2 10.8 -100 -0.89% 3,100 - 7,578,719 453.82 10.96 0 0
NTP 55.5 55 55 55.3 54.5 -500 -0.90% 153,800 - 9,407,102 563.30 11.80 3,000 10,000
DP3 55.2 54.7 55.3 55.3 54.5 -500 -0.91% 3,400 - 1,176,046 70.42 9.71 0 0
HKT 21.5 21.3 21.2 21.3 21.2 -200 -0.93% 6,100 - 130,676 7.82 507.14 0 0
L40 64.6 64 64.5 64.5 63 -600 -0.93% 60,200 - 691,200 41.39 1.56 0 0
GIC 10.3 10.2 10.2 10.2 10.2 -100 -0.97% 300 - 135,986 8.14 8.47 0 0
VCS 41 40.6 40.9 40.9 40 -400 -0.98% 53,200 - 6,496,000 388.98 8.42 0 0
DNP 19.3 19.1 19.1 19.1 19.1 -200 -1.04% 1,000 - 2,692,451 161.22 56.85 0 0
PPP 19.3 19.1 19.1 19.1 19.1 -200 -1.04% 100 - 168,080 10.06 10.81 0 0
DIH 9.4 9.3 9.2 9.3 9.2 -100 -1.06% 4,300 - 64,116 3.84 4.79 0 0
BVS 26.3 26 25.9 26.2 25.5 -300 -1.14% 148,100 - 1,877,204 112.41 9.67 4,600 3,300
LAS 17.5 17.3 17.4 17.8 17.2 -200 -1.14% 734,400 - 1,952,416 116.91 13.21 7,200 10,400
CEO 16.9 16.7 16.8 17.1 16.2 -200 -1.18% 10,265,900 - 9,475,848 567.42 51.54 337,000 389,700
KSF 83.7 82.7 83.6 83.6 82.5 -1,000 -1.19% 27,800 - 24,810,000 1,485.63 36.53 0 400
DST 8.3 8.2 8.2 8.3 7.9 -100 -1.20% 14,900 - 264,860 15.86 149.09 0 0
HLD 16.6 16.4 15.6 16.7 15.6 -200 -1.20% 9,200 - 901,999 54.01 38.95 1,200 0
PSD 16.7 16.5 16.7 16.7 16.1 -200 -1.20% 88,100 - 855,160 51.21 10.58 0 0
VC7 8.2 8.1 8 8.1 7.9 -100 -1.22% 234,200 - 778,334 46.61 54.36 11,500 5,900
CSC 16 15.8 16 16 14.4 -200 -1.25% 23,600 - 591,062 35.39 92.40 0 0
MBS 23.9 23.6 23 23.7 23 -300 -1.26% 3,836,600 - 157,487,280 9,430.38 14.45 219,500 19,200
THD 31.5 31.1 31.5 31.5 31.1 -400 -1.27% 4,200 - 11,973,499 716.98 142.01 0 0
PSI 7.8 7.7 7.8 7.8 7.6 -100 -1.28% 142,500 - 460,778 27.59 17.78 0 0
IDV 23.2 22.9 23.2 23.2 22.7 -300 -1.29% 9,000 - 1,085,961 65.03 7.81 600 0
STP 7.6 7.5 7.5 7.5 7.5 -100 -1.32% 300 - 60,165 3.60 8.04 0 0
VNC 37 36.5 36.9 36.9 36.5 -500 -1.35% 700 - 766,468 45.90 11.00 0 0
PCH 21 20.7 21 21 20.7 -300 -1.43% 94,300 - 500,939 30.00 27.64 0 0
APS 6.2 6.1 6.2 6.2 6 -100 -1.61% 252,400 - 506,300 30.32 23.28 0 0
L18 24.3 23.9 23.5 24.2 23.2 -400 -1.65% 71,300 - 1,093,181 65.46 4.47 0 0
BNA 6 5.9 5.9 6 5.8 -100 -1.67% 64,300 - 184,371 11.04 2.90 0 0
NVB 10.9 10.7 10.9 10.9 10.6 -200 -1.83% 83,100 - 12,568,570 752.61 - 0 0
HMR 10.6 10.4 10.5 10.5 10.4 -200 -1.89% 500 - 58,369 3.50 9.67 0 0
VCC 10.6 10.4 10.2 10.6 10.2 -200 -1.89% 9,600 - 249,600 14.95 33.44 0 0
NDN 10.4 10.2 10.1 10.2 10 -200 -1.92% 127,500 - 730,911 43.77 20.28 0 24,300
EVS 5.1 5 5 5.1 5 -100 -1.96% 90,200 - 824,003 49.34 68.49 0 0
VIG 4.8 4.7 4.7 4.7 4.6 -100 -2.08% 72,800 - 212,127 12.70 10.20 0 0
HLC 13.2 12.9 13.3 13.5 12.9 -300 -2.27% 24,000 - 327,856 19.63 3.74 0 500
HUT 17.5 17.1 17.5 17.5 16.9 -400 -2.29% 2,693,300 - 18,267,683 1,093.87 97.71 186,100 251,030
HOM 4.3 4.2 4.2 4.2 4.1 -100 -2.33% 16,900 - 302,390 18.11 - 0 0
SHS 17.1 16.7 16.5 16.9 15.8 -400 -2.34% 11,768,500 - 14,937,519 894.46 11.13 184,700 770,700
QTC 33.8 33 33 33 33 -800 -2.37% 4,700 - 89,100 5.34 39.62 0 0
GMX 16.6 16.2 16.6 16.8 16.2 -400 -2.41% 11,200 - 146,358 8.76 11.76 0 0
IDJ 4.1 4 4 4.1 3.9 -100 -2.44% 888,900 - 693,961 41.55 7.26 0 0
L14 24.3 23.7 24 24.3 23.5 -600 -2.47% 99,800 - 731,366 43.79 42.63 0 5,300
PDB 24.3 23.7 24.1 24.1 23.4 -600 -2.47% 29,600 - 211,167 12.64 26.30 0 0
TIG 7.3 7.1 7.2 7.2 7 -200 -2.74% 1,271,700 - 1,374,604 82.31 7.79 43,300 38,100
VE1 3.6 3.5 3.6 3.6 3.4 -100 -2.78% 57,800 - 20,759 1.24 42.17 0 0
CMS 7.1 6.9 6.9 6.9 6.9 -200 -2.82% 1,300 - 175,622 10.52 5.57 0 0
IVS 7.1 6.9 7 7 6.9 -200 -2.82% 65,600 - 723,971 43.35 52.27 2,800 15,600
TV3 17.6 17.1 17 17.1 17 -500 -2.84% 9,400 - 162,746 9.75 10.67 0 0
DVM 7 6.8 7 7 6.8 -200 -2.86% 149,300 - 319,993 19.16 6.08 0 0
CTB 16.5 16 15 16 15 -500 -3.03% 9,900 - 332,800 19.93 4.63 0 8,000
HDA 6.6 6.4 6.5 6.5 6.4 -200 -3.03% 9,100 - 176,640 10.58 12.14 0 0
VHE 3.2 3.1 3.1 3.2 3.1 -100 -3.13% 123,600 - 102,734 6.15 54.39 0 0
MBG 2.9 2.8 2.9 2.9 2.8 -100 -3.45% 51,500 - 336,612 20.16 12.28 0 0
DS3 5.2 5 5 5.2 5 -200 -3.85% 2,100 - 53,349 3.19 6.05 0 0
INN 41.1 39.5 39.1 40.9 37.6 -1,600 -3.89% 10,400 - 1,066,500 63.86 6.55 200 10,000
LBE 35 33.5 34.9 34.9 32.7 -1,500 -4.29% 18,000 - 103,850 6.22 23.14 0 0
DC2 6.5 6.2 6.2 6.2 6.2 -300 -4.62% 100 - 70,089 4.20 10.21 0 0
ONE 12.5 11.9 11.6 11.9 11.5 -600 -4.80% 600 - 93,935 5.62 73.46 0 0
KKC 6.2 5.9 5.9 5.9 5.9 -300 -4.84% 300 - 30,679 1.84 3.80 0 0
MAC 11.9 11.3 11.3 11.3 11.3 -600 -5.04% 600 - 496,704 29.74 5.03 0 0
CAG 7 6.6 7.3 7.3 6.6 -400 -5.71% 500 - 91,080 5.45 117.86 0 0
SDU 12.1 11.1 11.1 11.1 11.1 -1,000 -8.26% 100 - 222,000 13.29 176.19 0 0
PGN 6.8 6.2 6.8 6.8 6.2 -600 -8.82% 17,400 - 58,682 3.51 77.50 0 0
ALT 13.8 12.5 12.5 12.5 12.5 -1,300 -9.42% 9,500 - 71,709 4.29 22.64 0 0
HMH 19.1 17.2 17.2 17.2 17.2 -1,900 -9.95% 100 - 238,086 14.26 8.39 0 0
AMC 11.7 0 0 0.00% - - 50,017 3.00 - 0 0
AME 6.9 0 0 0.00% - - 449,880 26.94 - 0 0
ARM 46.8 0 0 0.00% - - 145,608 8.72 - 0 0
ATS 27.4 0 0 0.00% - - 95,900 5.74 - 0 0
BAX 32.5 0 0 0.00% - - 266,500 15.96 - 0 0
BBS 11.8 0 0 0.00% - - 70,800 4.24 - 0 0
BED 25.5 0 0 0.00% - - 76,500 4.58 - 0 0
BPC 12.5 0 0 0.00% - - 47,500 2.84 - 0 0
BXH 11.2 0 0 0.00% - - 33,735 2.02 - 0 0
CAN 27.8 0 0 0.00% - - 139,000 8.32 - 0 0
CAR 16.5 0 0 0.00% - - 91,823 5.50 - 0 0
CET 8.2 0 0 0.00% - - 49,610 2.97 - 0 0
CJC 18 0 0 0.00% - - 144,000 8.62 - 0 0
CKV 19 0 0 0.00% - - 76,228 4.56 - 0 0
CMC 8.8 0 0 0.00% - - 44,953 2.69 - 0 0
CPC 17.6 0 0 0.00% - - 71,834 4.30 - 0 0
CTT 16.1 0 0 0.00% - - 75,627 4.53 - 0 0
CX8 9.9 0 0 0.00% - - 25,282 1.51 - 0 0
D11 10.7 0 0 0.00% - - 87,937 5.27 - 0 0
DDG 0.9 0 0 0.00% - - 71,856 4.30 - 0 0
DHP 11.8 0 0 0.00% - - 112,008 6.71 - 0 0
DNC 60.2 0 0 0.00% - - 604,088 36.17 - 0 0
EBS 11.1 0 0 0.00% - - 110,618 6.62 - 0 0
ECI 9.4 0 0 0.00% - - 16,544 0.99 - 0 0
GDW 37 0 0 0.00% - - 351,500 21.05 - 0 0
GKM 1.6 0 0 0.00% - - 50,295 3.01 - 0 0
GLT 29 0 0 0.00% - - 271,177 16.24 - 0 0
GMA 57 0 0 0.00% - - 1,140,000 68.26 - 0 0
HAD 15 0 0 0.00% - - 60,000 3.59 - 0 0
HAT 30 0 0 0.00% - - 93,690 5.61 - 0 0
HBS 4.4 0 0 0.00% - - 145,199 8.69 - 0 0
HEV 7.1 0 0 0.00% - - 35,500 2.13 - 0 0
HJS 27.5 0 0 0.00% - - 577,497 34.58 - 0 0
HTC 44.7 0 0 0.00% - - 737,550 44.16 - 0 0
INC 12.9 0 0 0.00% - - 41,280 2.47 - 0 0
KST 13.5 0 0 0.00% - - 80,892 4.84 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.76 - 0 0
MAS 35 0 0 0.00% - - 149,369 8.94 - 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 8.1 0 0 0.00% - - 121,500 7.28 - 0 0
NAP 10.1 0 0 0.00% - - 217,324 13.01 - 0 0
NDX 6 0 0 0.00% - - 57,525 3.44 - 0 0
NFC 62 0 0 0.00% - - 975,338 58.40 - 0 0
NHC 22 0 0 0.00% - - 66,914 4.01 - 0 0
NST 12.4 0 0 0.00% - - 138,905 8.32 - 0 0
PCT 10.5 0 0 0.00% - - 525,373 31.46 - 0 0
PEN 9.5 0 0 0.00% - - 47,500 2.84 - 0 0
PGS 52.9 0 0 0.00% - - 2,644,936 158.38 - 0 0
PIA 26.4 0 0 0.00% - - 102,960 6.17 - 0 0
PJC 30.6 0 0 0.00% - - 224,202 13.43 - 0 0
PMP 13.8 0 0 0.00% - - 57,960 3.47 - 0 0
PPE 11.4 0 0 0.00% - - 41,040 2.46 - 0 0
PPY 9.1 0 0 0.00% - - 85,030 5.09 - 0 0
PSC 11 0 0 0.00% - - 79,200 4.74 - 0 0
PSE 10.8 0 0 0.00% - - 135,000 8.08 - 0 0
PTD 7.4 0 0 0.00% - - 37,000 2.22 - 0 0
PTX 22 0 0 0.00% - - 141,514 8.47 - 0 0
QHD 54 0 0 0.00% - - 357,992 21.44 - 0 0
QST 40.7 0 0 0.00% - - 131,868 7.90 - 0 0
S55 66 0 0 0.00% - - 660,000 39.52 - 0 0
SD5 7.6 0 0 0.00% - - 197,599 11.83 - 0 0
SDA 1.9 0 0 0.00% - - 49,791 2.98 - 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
SDN 20.7 0 0 0.00% - - 62,854 3.76 - 0 0
SEB 45 0 0 0.00% - - 1,439,999 86.23 - 0 0
SFN 15.8 0 0 0.00% - - 45,254 2.71 - 0 0
SGC 80 0 0 0.00% - - 571,806 34.24 - 0 0
SJ1 11.5 0 0 0.00% - - 499,936 29.94 - 0 0
SMN 9.9 0 0 0.00% - - 43,610 2.61 - 0 0
SPC 9.7 0 0 0.00% - - 102,141 6.12 - 0 0
SRA 2.1 0 0 0.00% - - 90,720 5.43 - 0 0
SSM 5.2 0 0 0.00% - - 25,727 1.54 - 0 0
TET 29.2 0 0 0.00% - - 166,526 9.97 - 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
TKU 13.4 0 0 0.00% - - 97,227 5.82 - 0 0
TMC 8.1 0 0 0.00% - - 100,440 6.01 - 0 0
TMX 8.5 0 0 0.00% - - 51,000 3.05 - 0 0
TOT 15.8 0 0 0.00% - - 145,484 8.71 - 0 0
TTC 10 0 0 0.00% - - 59,405 3.56 - 0 0
UNI 7.8 0 0 0.00% - - 332,418 19.91 - 0 0
V12 9.8 0 0 0.00% - - 114,033 6.83 - 0 0
VBC 22 0 0 0.00% - - 164,999 9.88 - 0 0
VC1 14.9 0 0 0.00% - - 178,800 10.71 - 0 0
VDL 9.8 0 0 0.00% - - 143,640 8.60 - 0 0
VE3 6.9 0 0 0.00% - - 23,460 1.40 - 0 0
VE4 260 0 0 0.00% - - 787,280 47.14 - 0 0
VHL 10.5 0 0 0.00% - - 262,500 15.72 - 0 0
VLA 8.5 0 0 0.00% - - 33,966 2.03 - 0 0
VMS 54.9 0 0 0.00% - - 494,100 29.59 - 0 0
VNF 15.4 0 0 0.00% - - 488,186 29.23 - 0 0
VNT 27.1 0 0 0.00% - - 451,055 27.01 - 0 0
VSA 20 0 0 0.00% - - 281,930 16.88 - 0 0
VTJ 3.8 0 0 0.00% - - 43,320 2.59 - 0 0
WCS 275 0 0 0.00% - - 825,000 49.40 - 0 0
合計 526,395,623 31,520.70 3,501,700 3,069,780

※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