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

2025/09/18 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 276.92
-0.71/-0.26%
売買高（相対取引を含む） 108,306,139 株
（前日比 -42.72%）
値上がり銘柄数 52
値下がり銘柄数 83
変わらず銘柄数 169
総銘柄数 304
売買代金（相対取引を含む） 2,305,725 百万VND
（前日比 -41.06%）
HNX30 605.21 -1.92 -0.32%
LARGE 278.13 -0.76 -0.27%
MID/SMALL 971.65 -2.12 -0.22%
VNX Allshare 2,868.36 -8.25 -0.29%
前日終値 277.63 (09/17) 
始値 277.74
高値 279.01
安値 276.11
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
-0.19 -0.35 +1.11 -0.85 -0.80 -0.17
-0.14 +0.26 +0.16 +0.21 -0.41 - -
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（2025/09/18 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
DNC 56 61.6 61.6 61.6 61.6 +5,600 +10.00% 100 - 618,136 34.34 10.12 0 0
CTT 19.4 21.3 21.3 21.3 21.3 +1,900 +9.79% 100 - 100,054 5.56 7.52 0 0
VE3 7.3 8 7.6 8 7.6 +700 +9.59% 300 - 10,558 0.59 41.45 0 0
NBP 10.7 11.7 10.5 11.7 10.5 +1,000 +9.35% 314,000 - 150,526 8.36 - 100 0
TKU 13 14 14 14 14 +1,000 +7.69% 2,300 - 101,580 5.64 12.48 0 0
POT 21.1 22.7 20.4 22.7 20.4 +1,600 +7.58% 200 - 441,061 24.50 131.21 0 0
CET 8.1 8.6 8.9 8.9 8.5 +500 +6.17% 95,200 - 52,030 2.89 781.82 8,100 0
NBW 33 35 33.1 35 33.1 +2,000 +6.06% 1,700 - 381,500 21.19 12.59 0 0
CLM 66 69.8 69.8 69.8 69.8 +3,800 +5.76% 100 - 767,800 42.66 5.16 0 0
SMT 10.8 11.4 11.4 11.4 11.4 +600 +5.56% 100 - 74,792 4.16 52.05 0 0
BCF 37.2 39 38 39 38 +1,800 +4.84% 26,700 - 1,480,626 82.26 12.80 0 0
INN 66 68.9 66 68.9 66 +2,900 +4.39% 21,800 - 1,240,200 68.90 11.42 300 300
SGD 24 25 22 25 22 +1,000 +4.17% 500 - 101,075 5.62 - 0 0
DDG 2.6 2.7 2.7 2.7 2.6 +100 +3.85% 62,600 - 215,568 11.98 - 0 0
TIG 9.2 9.5 9.3 9.5 9.2 +300 +3.26% 1,086,700 - 1,839,259 102.18 10.42 400 66,300
PIA 28.1 29 29 29 29 +900 +3.20% 100 - 113,100 6.28 8.08 0 0
VE1 3.4 3.5 3.5 3.5 3.4 +100 +2.94% 2,100 - 20,759 1.15 42.17 0 0
TPP 11 11.3 11.3 11.3 11.3 +300 +2.73% 700 - 508,500 28.25 12.23 0 0
MCF 7.5 7.7 7.6 7.8 7.6 +200 +2.67% 79,600 - 82,989 4.61 10.05 0 0
KSF 83.9 86 84.2 87 84.2 +2,100 +2.50% 18,500 - 25,800,000 1,433.33 37.99 0 0
HGM 305.3 312 306 312 305.5 +6,700 +2.19% 4,000 - 3,931,200 218.40 21.68 0 0
GKM 4.8 4.9 4.9 4.9 4.7 +100 +2.08% 198,600 - 154,028 8.56 40.16 1,700 0
TXM 5.1 5.2 5.2 5.2 5.1 +100 +1.96% 3,500 - 36,400 2.02 - 0 0
TNG 20.8 21.2 21 21.3 20.7 +400 +1.92% 646,500 - 2,599,146 144.40 8.26 8,000 25,100
KSD 5.5 5.6 5.6 5.6 5.6 +100 +1.82% 100 - 67,200 3.73 - 0 0
OCH 6.1 6.2 6.1 6.2 6 +100 +1.64% 37,000 - 1,240,000 68.89 6.97 0 900
VTV 12.6 12.8 12.6 12.8 12.4 +200 +1.59% 303,700 - 399,358 22.19 - 0 0
PSE 12.9 13.1 12.8 13.1 12.5 +200 +1.55% 46,000 - 163,750 9.10 10.86 0 0
PCH 19.5 19.8 19.5 19.8 19.5 +300 +1.54% 130,200 - 479,159 26.62 38.60 0 0
DL1 6.6 6.7 6.6 6.7 6.5 +100 +1.52% 416,000 - 711,782 39.54 558.33 0 18,700
PPP 20 20.3 20 20.3 19.8 +300 +1.50% 300 - 178,640 9.92 11.49 0 0
CSC 20.9 21.2 21 21.2 20.8 +300 +1.44% 11,200 - 793,070 44.06 123.98 0 0
HAD 14.4 14.6 14.6 14.8 14.6 +200 +1.39% 5,500 - 58,400 3.24 11.78 0 0
TTL 8 8.1 8.1 8.1 8.1 +100 +1.25% 1,900 - 339,015 18.83 - 0 0
CTP 16.5 16.7 16.5 16.8 16.5 +200 +1.21% 37,400 - 202,070 11.23 491.18 0 0
BCC 8.9 9 8.4 9.2 8.4 +100 +1.12% 100,700 - 1,108,888 61.60 - 0 910
VC3 28 28.3 27.9 28.4 27.9 +300 +1.07% 790,900 - 3,541,772 196.77 54.11 7,200 400
SD5 9.8 9.9 9.9 9.9 9.9 +100 +1.02% 1,000 - 257,398 14.30 10.89 0 0
HUT 19.9 20.1 20 20.7 19.9 +200 +1.01% 5,903,800 - 21,472,540 1,192.92 114.86 195,400 551,600
TVD 10.3 10.4 10.3 10.4 10.3 +100 +0.97% 30,200 - 467,614 25.98 4.91 400 0
C69 12.2 12.3 12.2 12.3 11.8 +100 +0.82% 541,400 - 760,140 42.23 44.89 10,400 10,400
DHT 85.5 86.2 86.5 86.5 85 +700 +0.82% 3,100 - 7,097,730 394.32 98.85 0 0
EBS 12.5 12.6 11.7 12.6 11.7 +100 +0.80% 400 - 125,566 6.98 10.36 0 0
PSD 13.3 13.4 13.5 13.5 13.2 +100 +0.75% 46,000 - 694,494 38.58 8.60 0 0
PPT 14.2 14.3 14.1 14.5 14.1 +100 +0.70% 194,600 - 280,922 15.61 27.82 0 0
VNF 15.4 15.5 15.5 15.6 15.3 +100 +0.65% 8,500 - 491,356 27.30 8.21 0 0
PIC 16.8 16.9 16.8 16.9 16.7 +100 +0.60% 1,300 - 563,444 31.30 19.63 0 0
DIH 17.1 17.2 17 17.2 17 +100 +0.58% 18,500 - 118,580 6.59 8.86 0 0
LAS 18.6 18.7 18.5 18.7 18.5 +100 +0.54% 174,700 - 2,110,415 117.25 13.90 2,000 23,900
PMC 104.5 105 105 105 105 +500 +0.48% 100 - 979,920 54.44 16.75 0 0
CEO 23.6 23.7 23.7 24.2 23.3 +100 +0.42% 8,910,100 - 12,807,632 711.54 65.11 34,000 101,100
VNC 31.5 31.6 31.7 31.7 31.6 +100 +0.32% 10,400 - 663,572 36.87 9.52 0 0
AAV 5.7 5.7 5.7 5.8 5.6 0 0.00% 271,200 - 393,230 21.85 - 0 35,100
API 8.6 8.6 8.6 8.7 8.6 0 0.00% 152,700 - 723,122 40.17 - 0 19,500
APS 10.2 10.2 10.4 10.4 10 0 0.00% 524,300 - 846,600 47.03 38.93 0 40,100
BBS 11.7 11.7 11.7 11.7 11.7 0 0.00% 100 - 70,200 3.90 11.34 0 0
BNA 7.3 7.3 7.3 7.3 7.2 0 0.00% 86,600 - 228,121 12.67 3.59 0 0
BPC 12.8 12.8 12.8 12.8 12.8 0 0.00% 2,000 - 48,640 2.70 44.29 0 0
BTS 5.5 5.5 5.4 5.5 5.4 0 0.00% 7,300 - 679,579 37.75 - 0 0
CCR 13 13 13 13 13 0 0.00% 1,100 - 317,897 17.66 19.43 0 0
CIA 10 10 9.9 10 9.9 0 0.00% 1,300 - 186,612 10.37 41.32 0 0
CMS 8.4 8.4 8.4 8.4 8.3 0 0.00% 11,100 - 213,801 11.88 43.30 0 0
CPC 17.4 17.4 17.4 17.4 17.4 0 0.00% 400 - 71,017 3.95 8.24 0 0
CX8 9.8 9.8 9.7 9.8 9.7 0 0.00% 1,000 - 25,027 1.39 50.00 0 0
D11 10.5 10.5 10.4 10.5 10.4 0 0.00% 2,500 - 86,294 4.79 24.53 0 0
DAD 18 18 18 18 18 0 0.00% 2,000 - 83,866 4.66 9.81 0 0
DNP 19 19 19 19 19 0 0.00% 2,000 - 2,678,355 148.80 56.55 0 0
DS3 6.5 6.5 6.5 6.5 6.1 0 0.00% 5,400 - 69,353 3.85 7.86 0 0
DST 9 9 8.9 9.1 8.9 0 0.00% 18,300 - 290,700 16.15 163.64 0 0
DTG 14.8 14.8 15 15 14.8 0 0.00% 2,300 - 142,159 7.90 5.34 0 0
DTK 11.9 11.9 12 12 11.7 0 0.00% 2,800 - 8,124,933 451.39 11.75 0 0
DXP 11.3 11.3 11.4 11.4 11.2 0 0.00% 172,800 - 676,985 37.61 12.58 13,100 13,500
EID 26 26 26.2 26.2 25.8 0 0.00% 10,200 - 390,000 21.67 5.71 0 0
GIC 16.9 16.9 16.9 16.9 16.9 0 0.00% 3,000 - 204,828 11.38 12.61 0 0
HKT 13.4 13.4 13.4 13.4 13.4 0 0.00% 200 - 82,209 4.57 319.05 0 0
HLC 11.2 11.2 11.2 11.2 11 0 0.00% 3,600 - 284,650 15.81 3.24 100 0
HLD 17.9 17.9 17.8 18 17.8 0 0.00% 66,900 - 984,499 54.69 95.72 0 0
HOM 4.7 4.7 4.6 4.7 4.6 0 0.00% 10,500 - 338,389 18.80 - 0 0
IPA 21.2 21.2 21.2 21.5 21 0 0.00% 261,700 - 4,533,318 251.85 11.02 21,400 5,400
ITQ 3 3 3 3.1 2.9 0 0.00% 53,700 - 95,530 5.31 90.91 0 0
LIG 5 5 5 5.1 4.9 0 0.00% 172,800 - 471,103 26.17 227.27 0 0
MBG 4 4 4.1 4.1 3.9 0 0.00% 50,600 - 480,874 26.72 17.54 0 0
MDC 10 10 10 10 10 0 0.00% 1,200 - 214,183 11.90 4.02 0 0
MKV 9.5 9.5 9.5 9.5 9.5 0 0.00% 100 - 47,500 2.64 6.48 0 0
MST 5.7 5.7 5.6 5.7 5.5 0 0.00% 3,386,600 - 476,544 26.47 25.22 50,500 118,700
MVB 18.3 18.3 18.3 18.3 18.1 0 0.00% 3,600 - 1,921,500 106.75 9.97 0 0
NAG 12.9 12.9 12.8 12.9 12.6 0 0.00% 267,200 - 498,201 27.68 16.69 0 27,400
NBC 9 9 9 9 9 0 0.00% 20,800 - 332,992 18.50 8.97 0 0
NDX 6.1 6.1 6.1 6.1 6.1 0 0.00% 1,000 - 58,484 3.25 381.25 0 0
NET 81.7 81.7 81.9 81.9 81.7 0 0.00% 5,800 - 1,829,947 101.66 8.86 0 0
NRC 6.1 6.1 6 6.2 6 0 0.00% 940,800 - 564,846 31.38 - 136,400 22,200
NSH 4.7 4.7 4.7 4.7 4.6 0 0.00% 14,500 - 97,259 5.40 51.65 500 0
PCT 10.6 10.6 10.6 10.6 10.6 0 0.00% 1,000 - 530,376 29.47 6.50 0 0
PHN 68.6 68.6 68 68.6 68 0 0.00% 1,700 - 497,618 27.65 8.54 200 0
PPS 11.5 11.5 11.5 11.6 11.5 0 0.00% 5,300 - 172,500 9.58 9.27 0 0
PRE 20.6 20.6 20 20.6 19.7 0 0.00% 1,000 - 2,150,640 119.48 11.70 0 0
PSW 8.6 8.6 8.5 8.6 8.5 0 0.00% 8,700 - 146,200 8.12 19.33 0 0
PTI 25.8 25.8 25.8 25.8 25.8 0 0.00% 200 - 3,111,277 172.85 6.45 0 0
PVG 6.7 6.7 6.7 6.7 6.6 0 0.00% 17,800 - 267,990 14.89 20.94 0 0
QST 30 30 30 30 30 0 0.00% 100 - 97,200 5.40 10.68 0 0
RCL 13.2 13.2 13.2 13.2 13.2 0 0.00% 1,500 - 186,592 10.37 153.49 0 0
SAF 53.8 53.8 53.8 53.8 53.8 0 0.00% 6,100 - 648,107 36.01 17.51 0 0
SCG 64.1 64.1 64 64.1 63.9 0 0.00% 17,700 - 5,448,500 302.69 27.55 0 0
SCI 10.5 10.5 10.2 10.8 10.2 0 0.00% 117,500 - 320,160 17.79 10,500.00 0 0
SD9 12.2 12.2 12.2 12.2 12.1 0 0.00% 3,200 - 417,655 23.20 16.51 0 0
SED 26.3 26.3 26.6 26.6 26.3 0 0.00% 4,200 - 263,000 14.61 4.82 0 0
SGC 105 105 105 105 105 0 0.00% 1,000 - 750,496 41.69 7.49 1,020 0
SHN 5.6 5.6 5.6 5.6 5.5 0 0.00% 13,100 - 725,800 40.32 82.35 0 0
SMN 11.8 11.8 11.8 11.8 11.8 0 0.00% 6,500 - 51,979 2.89 8.64 0 0
SVN 3.5 3.5 3.6 3.6 3.5 0 0.00% 151,400 - 73,500 4.08 159.09 0 0
SZB 37.1 37.1 37.1 37.1 37.1 0 0.00% 500 - 1,113,000 61.83 6.01 0 0
TA9 14.9 14.9 15 15.1 14.7 0 0.00% 78,500 - 185,055 10.28 8.88 0 0
TD6 8.2 8.2 8.2 8.3 8.1 0 0.00% 11,900 - - - 8.11 0 0
TET 30 30 30 30 30 0 0.00% 100 - 171,088 9.50 34.80 0 0
THT 8.3 8.3 8.3 8.3 8.2 0 0.00% 8,200 - 203,923 11.33 9.09 0 0
TMB 62 62 62 62.5 61.6 0 0.00% 9,100 - 930,000 51.67 4.66 0 0
TTC 8.3 8.3 8.3 8.3 8 0 0.00% 6,200 - 49,306 2.74 16.18 0 1,500
TTH 2.8 2.8 2.8 2.9 2.7 0 0.00% 205,200 - 104,650 5.81 - 0 0
TV4 15.4 15.4 15.7 15.9 15.4 0 0.00% 21,500 - 304,635 16.92 9.93 0 0
V12 11.3 11.3 11.7 11.7 11.3 0 0.00% 1,900 - 131,487 7.30 14.51 0 0
VC2 8.9 8.9 8.9 8.9 8.7 0 0.00% 118,700 - 612,048 34.00 10.51 0 25,600
VC9 4.2 4.2 4.1 4.2 4 0 0.00% 2,900 - 70,120 3.90 89.36 0 0
VCM 7.8 7.8 7.9 7.9 7.8 0 0.00% 300 - 46,800 2.60 13.15 0 0
VGP 28.1 28.1 28.1 28.1 27.7 0 0.00% 9,100 - 219,908 12.22 12.97 0 0
VHE 4.8 4.8 4.8 4.9 4.7 0 0.00% 276,800 - 159,072 8.84 84.21 0 0
VIF 16.5 16.5 16.5 16.5 16.5 0 0.00% 5,700 - 5,775,000 320.83 16.92 0 0
VMC 6.6 6.6 6.8 6.8 6.6 0 0.00% 1,400 - 172,485 9.58 53.66 0 0
VNR 20.5 20.5 20.7 20.7 20.4 0 0.00% 6,700 - 4,112,920 228.50 9.50 100 200
VTJ 4 4 4 4 4 0 0.00% 1,600 - 45,600 2.53 142.86 0 0
WSS 7.5 7.5 7.5 7.5 7.4 0 0.00% 28,900 - 377,250 20.96 - 0 0
X20 13.2 13.2 13.2 13.2 13.2 0 0.00% 5,600 - 227,700 12.65 5.09 0 0
WCS 298.9 298.8 297 298.8 297 -100 -0.03% 200 - 896,400 49.80 11.92 0 0
KSV 150.3 150 150.3 153.2 149.9 -300 -0.20% 9,100 - 30,000,000 1,666.67 23.51 0 0
IDC 42.5 42.4 42.6 42.8 42.1 -100 -0.24% 452,100 - 16,090,750 893.93 7.10 27,920 28,900
CAP 39.2 39.1 39.2 39.2 39 -100 -0.26% 11,400 - 597,056 33.17 13.38 0 0
SLS 193 192.5 193 193.1 192.5 -500 -0.26% 9,600 - 1,884,949 104.72 3.58 900 0
L14 37.3 37.2 37.4 38.3 36.9 -100 -0.27% 264,900 - 1,147,967 63.78 66.91 5,300 25,000
MBS 35.8 35.7 35.9 36.3 35.2 -100 -0.28% 5,598,800 - 20,448,351 1,136.02 26.52 7,650 192,900
PVI 67.1 66.9 65.2 67 65.1 -200 -0.30% 30,200 - 15,670,780 870.60 18.81 4,500 1,300
NTP 65.4 65.2 66 66 64.7 -200 -0.31% 134,500 - 11,151,692 619.54 13.99 12,200 400
CDN 31.5 31.4 31.7 31.7 31.1 -100 -0.32% 6,700 - 3,108,600 172.70 10.32 0 0
PLC 28.6 28.5 28.6 28.8 28.3 -100 -0.35% 232,000 - 2,302,731 127.93 53.27 31,100 10,500
THD 27.6 27.5 27.7 27.7 27.5 -100 -0.36% 4,500 - 10,587,499 588.19 125.57 0 120
DP3 54 53.8 53.7 53.8 53.5 -200 -0.37% 12,200 - 1,156,696 64.26 9.55 0 0
IDV 26.8 26.7 26.7 26.7 26.5 -100 -0.37% 7,500 - 1,101,022 61.17 7.71 0 0
CTB 26.5 26.4 26.1 26.4 26.1 -100 -0.38% 3,800 - 361,152 20.06 7.63 0 0
CLH 22.4 22.3 22.3 22.3 22.2 -100 -0.45% 700 - 267,600 14.87 9.70 0 0
VSA 21.4 21.3 21.4 21.4 21 -100 -0.47% 1,900 - 300,255 16.68 13.70 0 0
PCE 20.5 20.4 20.5 20.5 20.4 -100 -0.49% 1,700 - 204,000 11.33 9.20 0 0
PDB 20.5 20.4 20.5 20.5 20 -100 -0.49% 8,200 - 181,764 10.10 22.64 0 0
VFS 20.1 20 20 20.2 19.6 -100 -0.50% 2,195,300 - 2,799,349 155.52 20.43 53,000 40,200
BVS 38.2 38 38.4 38.5 37.8 -200 -0.52% 209,200 - 2,743,606 152.42 14.14 700 15,900
SJE 19.1 19 19.1 19.6 19 -100 -0.52% 116,100 - 459,206 25.51 2.97 0 530
PRC 18.5 18.4 18.4 18.5 18.4 -100 -0.54% 500 - 22,080 1.23 11.18 0 0
VSM 15.4 15.3 15.4 15.5 14.6 -100 -0.65% 1,600 - 76,997 4.28 4.19 0 0
NVB 15.2 15.1 15.2 15.2 15 -100 -0.66% 189,500 - 17,736,955 985.39 - 0 10,100
VGS 30.3 30.1 30.3 30.6 29.8 -200 -0.66% 1,086,700 - 1,851,877 102.88 16.31 25,900 65,000
PVB 30 29.8 30 30.2 29.6 -200 -0.67% 45,700 - 643,680 35.76 44.28 0 0
CST 14.8 14.7 14.9 14.9 14.7 -100 -0.68% 5,100 - 629,848 34.99 4.84 0 0
TJC 13.9 13.8 13.8 13.8 13.8 -100 -0.72% 3,000 - 118,680 6.59 54.98 0 0
BKC 26.9 26.7 28 28 26.6 -200 -0.74% 13,800 - 626,795 34.82 6.04 0 0
NDN 12.6 12.5 12.7 12.7 12.3 -100 -0.79% 316,700 - 895,724 49.76 24.85 17,700 29,600
VC1 12.3 12.2 12.3 12.3 12.2 -100 -0.81% 4,400 - 146,400 8.13 40.80 0 0
HMR 12 11.9 12 12 11.7 -100 -0.83% 14,200 - 66,788 3.71 11.07 0 0
LDP 11.8 11.7 11.7 11.8 11.5 -100 -0.85% 6,200 - 156,056 8.67 21.47 0 0
TVC 10.8 10.7 10.7 11 10.7 -100 -0.93% 248,300 - 1,183,534 65.75 3.34 0 44,900
HVT 31.9 31.6 31.6 31.6 31.2 -300 -0.94% 7,000 - 868,053 48.23 4.55 0 1,800
LHC 95.9 95 95.5 98 94 -900 -0.94% 10,000 - 1,368,000 76.00 20.43 1,000 600
DTD 21 20.8 21 21.2 20.7 -200 -0.95% 335,900 - 1,387,070 77.06 8.50 19,400 27,200
L18 28.9 28.6 29.2 29.2 28.5 -300 -1.04% 50,700 - 1,308,158 72.68 5.34 0 0
VTZ 19.2 19 19.3 19.4 18.8 -200 -1.04% 1,573,000 - 1,447,037 80.39 16.07 0 13,600
PSI 8.8 8.7 8.9 9 8.7 -100 -1.14% 281,100 - 520,619 28.92 20.09 0 31,000
SHS 25.6 25.3 25.4 25.9 25 -300 -1.17% 18,162,900 - 22,629,894 1,257.22 20.26 85,300 2,612,430
EVS 7.6 7.5 7.6 7.7 7.4 -100 -1.32% 349,000 - 1,236,005 68.67 72.12 0 47,400
HBS 7.6 7.5 7.6 7.7 7.5 -100 -1.32% 30,800 - 247,498 13.75 26.60 0 0
KHS 22.8 22.5 22.1 22.5 22.1 -300 -1.32% 5,300 - 312,853 17.38 11.52 0 0
VCS 52.6 51.9 52.6 52.9 51.7 -700 -1.33% 121,800 - 8,304,000 461.33 10.76 0 18,300
DVM 7.4 7.3 7.5 7.5 7.3 -100 -1.35% 245,000 - 312,293 17.35 6.52 0 0
VIG 7.2 7.1 7.2 7.3 7 -100 -1.39% 317,800 - 320,446 17.80 15.40 0 41,800
L40 63.5 62.6 62 65 62 -900 -1.42% 68,400 - 676,080 37.56 5.26 0 0
TDT 6.8 6.7 6.7 6.7 6.6 -100 -1.47% 82,200 - 160,107 8.89 10.82 0 0
TFC 67 66 66.5 66.5 66 -1,000 -1.49% 2,500 - 1,110,780 61.71 6.90 0 0
PVC 12.2 12 11.5 12.3 11.4 -200 -1.64% 538,800 - 974,334 54.13 666.67 0 0
ONE 5.4 5.3 5.4 5.4 5.3 -100 -1.85% 300 - 41,836 2.32 32.72 0 0
HCC 26.4 25.9 26.5 26.5 24.9 -500 -1.89% 12,200 - 168,830 9.38 13.45 3,000 0
IVS 10.6 10.4 10.4 10.6 10.3 -200 -1.89% 351,600 - 1,091,203 60.62 42.11 9,700 9,700
S99 10.6 10.4 10.6 11.1 10.2 -200 -1.89% 629,300 - 1,030,997 57.28 25.81 0 0
HAT 41.7 40.9 39 40.9 39 -800 -1.92% 300 - 127,731 7.10 9.77 0 0
PVS 35.4 34.7 35.4 35.6 34.6 -700 -1.98% 3,205,000 - 16,585,430 921.41 18.04 12,600 365,100
GLT 18.3 17.9 17.4 18.2 17.1 -400 -2.19% 4,300 - 167,382 9.30 9.10 0 0
S55 58 56.6 56.6 56.6 56.6 -1,400 -2.41% 200 - 566,000 31.44 5.26 0 0
VC7 12.3 12 12.5 12.5 11.9 -300 -2.44% 246,200 - 1,153,087 64.06 80.54 0 22,900
CAG 7.8 7.6 7.6 7.6 7.4 -200 -2.56% 3,200 - 104,880 5.83 - 0 0
TSB 38 37 38 38.1 37 -1,000 -2.63% 3,700 - 249,583 13.87 47.87 1,600 0
MCO 7.3 7.1 7.5 7.6 7.1 -200 -2.74% 41,000 - 29,138 1.62 142.00 0 0
BAB 14.5 14.1 14.2 14.4 14 -400 -2.76% 9,600 - 14,145,389 785.85 12.49 0 0
IDJ 7.1 6.9 7.1 7.1 6.9 -200 -2.82% 739,400 - 1,197,082 66.50 12.52 0 148,500
PV2 3.2 3.1 3.3 3.3 3 -100 -3.13% 122,200 - 114,293 6.35 - 0 0
ICG 15.4 14.9 15 15.1 14.9 -500 -3.25% 5,000 - 261,823 14.55 993.33 0 0
PGN 5.7 5.5 5.7 5.7 5.5 -200 -3.51% 74,800 - 52,057 2.89 68.75 0 0
NFC 59.5 57.2 57.2 57.2 57.2 -2,300 -3.87% 100 - 899,828 49.99 20.11 0 0
HMH 18 17.3 16.2 17.3 16.2 -700 -3.89% 1,300 - 228,357 12.69 12.34 0 0
TTT 35.9 34.5 35 35 34.5 -1,400 -3.90% 5,800 - 157,672 8.76 7.51 0 0
MIC 16.6 15.9 15.6 16 15.6 -700 -4.22% 5,100 - 135,904 7.55 8.40 0 0
KDM 16.2 15.5 15.1 16.2 15.1 -700 -4.32% 14,300 - 117,753 6.54 90.64 0 0
AMC 18 17.2 17 17.2 17 -800 -4.44% 5,000 - 49,020 2.72 9.05 0 0
VCC 10.5 10 10.4 10.5 10 -500 -4.76% 17,000 - 240,000 13.33 32.15 0 0
CMC 9.2 8.7 8.7 8.7 8.7 -500 -5.43% 100 - 44,443 2.47 271.88 0 0
MAC 18.3 17.2 18 18 17.2 -1,100 -6.01% 10,500 - 390,602 21.70 5.54 0 0
SJ1 12 11.2 11.5 11.5 11.1 -800 -6.67% 800 - 486,894 27.05 8.65 0 0
SHE 7.4 6.9 7.4 7.4 6.8 -500 -6.76% 7,900 - 103,177 5.73 6.48 0 0
HDA 6.2 5.7 6.2 6.2 5.7 -500 -8.06% 97,900 - 157,320 8.74 10.82 0 0
ECI 9.5 8.6 8.6 9.5 8.6 -900 -9.47% 3,000 - 15,136 0.84 - 0 0
AME 9.3 8.4 8.4 8.4 8.4 -900 -9.68% 100 - 547,680 30.43 24.14 0 0
ADC 20 0 0 0.00% - - 79,559 4.42 - 0 0
ALT 12.2 0 0 0.00% - - 69,988 3.89 - 0 0
AMV 2 0 0 0.00% - - 262,211 14.57 - 0 0
ARM 28.2 0 0 0.00% - - 87,738 4.87 - 0 0
ATS 18.5 0 0 0.00% - - 64,750 3.60 - 0 0
BAX 36.1 0 0 0.00% - - 296,020 16.45 - 0 0
BED 25.8 0 0 0.00% - - 77,400 4.30 - 0 0
BSC 13.6 0 0 0.00% - - 42,850 2.38 - 0 0
BTW 60 0 0 0.00% - - 561,600 31.20 - 0 0
BXH 15.4 0 0 0.00% - - 46,385 2.58 - 0 0
CAN 34.5 0 0 0.00% - - 172,500 9.58 - 0 0
CAR 16.6 0 0 0.00% - - 92,379 5.13 - 0 0
CJC 24 0 0 0.00% - - 192,000 10.67 - 0 0
CKV 11.8 0 0 0.00% - - 47,342 2.63 - 0 0
DAE 14.9 0 0 0.00% - - 28,692 1.59 - 0 0
DC2 6.9 0 0 0.00% - - 78,002 4.33 - 0 0
DHP 11.5 0 0 0.00% - - 109,160 6.06 - 0 0
FID 1.7 0 0 0.00% - - 42,017 2.33 - 0 0
GDW 39 0 0 0.00% - - 370,500 20.58 - 0 0
GMA 55.5 0 0 0.00% - - 1,110,000 61.67 - 0 0
GMX 16.6 0 0 0.00% - - 149,972 8.33 - 0 0
HCT 12 0 0 0.00% - - 24,197 1.34 - 0 0
HEV 10 0 0 0.00% - - 10,000 0.56 - 0 0
HHC 123.9 0 0 0.00% - - 2,035,058 113.06 - 0 0
HJS 29.9 0 0 0.00% - - 627,897 34.88 - 0 0
HTC 27.3 0 0 0.00% - - 450,450 25.02 - 0 0
INC 22.5 0 0 0.00% - - 45,000 2.50 - 0 0
KKC 7.5 0 0 0.00% - - 38,999 2.17 - 0 0
KMT 10 0 0 0.00% - - 98,466 5.47 - 0 0
KST 13.1 0 0 0.00% - - 78,495 4.36 - 0 0
KTS 42.9 0 0 0.00% - - 217,503 12.08 - 0 0
LBE 27 0 0 0.00% - - 53,998 3.00 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.63 - 0 0
MAS 34.9 0 0 0.00% - - 148,942 8.27 - 0 0
MCC 12.5 0 0 0.00% - - 62,327 3.46 - 0 0
MED 22.8 0 0 0.00% - - 282,948 15.72 - 0 0
MEL 6.6 0 0 0.00% - - 99,000 5.50 - 0 0
NAP 12 0 0 0.00% - - 258,206 14.34 - 0 0
NHC 19.9 0 0 0.00% - - 60,527 3.36 - 0 0
NST 12.4 0 0 0.00% - - 138,905 7.72 - 0 0
NTH 55 0 0 0.00% - - 594,113 33.01 - 0 0
PBP 13 0 0 0.00% - - 62,394 3.47 - 0 0
PEN 9.9 0 0 0.00% - - 49,500 2.75 - 0 0
PGS 44 0 0 0.00% - - 2,199,947 122.22 - 0 0
PGT 9.3 0 0 0.00% - - 85,949 4.77 - 0 0
PJC 26 0 0 0.00% - - 190,498 10.58 - 0 0
PMB 11 0 0 0.00% - - 132,000 7.33 - 0 0
PMP 12.7 0 0 0.00% - - 53,340 2.96 - 0 0
PMS 34.8 0 0 0.00% - - 250,622 13.92 - 0 0
PPE 12.8 0 0 0.00% - - 25,600 1.42 - 0 0
PPY 8.7 0 0 0.00% - - 81,293 4.52 - 0 0
PSC 11 0 0 0.00% - - 79,200 4.40 - 0 0
PTD 7 0 0 0.00% - - 35,000 1.94 - 0 0
PTS 9.3 0 0 0.00% - - 51,782 2.88 - 0 0
PTX 29.9 0 0 0.00% - - 192,330 10.69 - 0 0
QHD 25.8 0 0 0.00% - - 171,041 9.50 - 0 0
QTC 19.5 0 0 0.00% - - 52,650 2.93 - 0 0
SDA 3.1 0 0 0.00% - - 81,239 4.51 - 0 0
SDC 8.2 0 0 0.00% - - 21,399 1.19 - 0 0
SDG 14.5 0 0 0.00% - - 147,030 8.17 - 0 0
SDN 28 0 0 0.00% - - 85,020 4.72 - 0 0
SDU 17.1 0 0 0.00% - - 342,000 19.00 - 0 0
SEB 49.9 0 0 0.00% - - 1,596,798 88.71 - 0 0
SFN 25 0 0 0.00% - - 71,604 3.98 - 0 0
SGH 30.2 0 0 0.00% - - 373,396 20.74 - 0 0
SPC 10.6 0 0 0.00% - - 111,618 6.20 - 0 0
SRA 3.3 0 0 0.00% - - 142,560 7.92 - 0 0
SSM 5.1 0 0 0.00% - - 25,232 1.40 - 0 0
STC 18 0 0 0.00% - - 101,980 5.67 - 0 0
STP 9.1 0 0 0.00% - - 73,001 4.06 - 0 0
TBX 10.2 0 0 0.00% - - 15,405 0.86 - 0 0
THB 9.1 0 0 0.00% - - 103,964 5.78 - 0 0
THS 12.4 0 0 0.00% - - 33,480 1.86 - 0 0
TMC 7.6 0 0 0.00% - - 94,240 5.24 - 0 0
TMX 8.9 0 0 0.00% - - 53,400 2.97 - 0 0
TOT 16.2 0 0 0.00% - - 149,167 8.29 - 0 0
TV3 17.4 0 0 0.00% - - 165,601 9.20 - 0 0
UNI 10 0 0 0.00% - - 426,176 23.68 - 0 0
V21 6.9 0 0 0.00% - - 82,799 4.60 - 0 0
VBC 23.5 0 0 0.00% - - 176,249 9.79 - 0 0
VC6 38.5 0 0 0.00% - - 417,374 23.19 - 0 0
VDL 8.7 0 0 0.00% - - 127,517 7.08 - 0 0
VE4 259.4 0 0 0.00% - - 266,663 14.81 - 0 0
VHL 10.7 0 0 0.00% - - 267,500 14.86 - 0 0
VIT 18.8 0 0 0.00% - - 939,994 52.22 - 0 0
VLA 10.3 0 0 0.00% - - 41,159 2.29 - 0 0
VMS 33 0 0 0.00% - - 297,000 16.50 - 0 0
VNT 29.3 0 0 0.00% - - 487,672 27.09 - 0 0
VTC 9 0 0 0.00% - - 40,762 2.26 - 0 0
VTH 8.8 0 0 0.00% - - 69,520 3.86 - 0 0
BDB - - - - - - - - - - - - - - - - -
BST - - - - - - - - - - - - - - - - -
TPH - - - - - - - - - - - - - - - - -
合計 411,668,049 22,870.45 810,790 4,914,490

※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