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

2025/10/23 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
-1.91/-0.71%
売買高（相対取引を含む） 82,615,858 株
（前日比 -35.22%）
値上がり銘柄数 70
値下がり銘柄数 72
変わらず銘柄数 162
総銘柄数 304
売買代金（相対取引を含む） 2,024,722 百万VND
（前日比 -29.11%）
HNX30 578.11 -6.99 -1.19%
LARGE 267.85 -2.40 -0.89%
MID/SMALL 939.78 +2.48 +0.26%
VNX Allshare 2,907.16 +9.61 +0.3%
前日終値 268.69 (10/22) 
始値 269.29
高値 269.86
安値 266.05
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
+0.13 -0.38 +0.85 -0.10 +0.99 -0.45
+0.02 +0.37 -1.13 -0.34 -0.30 - -
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（2025/10/23 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
ADC 20.2 0 0 0.00% - - 80,354 4.64 - 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
BBS 10.9 0 0 0.00% - - 65,400 3.78 - 0 0
BCF 39.4 0 0 0.00% - - 1,495,812 86.46 - 0 0
BED 25.8 0 0 0.00% - - 77,400 4.47 - 0 0
BPC 11 0 0 0.00% - - 41,800 2.42 - 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
CET 12.3 0 0 0.00% - - 74,415 4.30 - 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
CTT 22.1 0 0 0.00% - - 103,811 6.00 - 0 0
D11 10.2 0 0 0.00% - - 83,828 4.85 - 0 0
DAE 14.9 0 0 0.00% - - 28,692 1.66 - 0 0
DNC 51 0 0 0.00% - - 511,769 29.58 - 0 0
DNP 19 0 0 0.00% - - 2,678,355 154.82 - 0 0
DTK 12.2 0 0 0.00% - - 8,329,763 481.49 - 0 0
EBS 12 0 0 0.00% - - 119,587 6.91 - 0 0
ECI 9.6 0 0 0.00% - - 16,896 0.98 - 0 0
FID 1.7 0 0 0.00% - - 42,017 2.43 - 0 0
GIC 15.2 0 0 0.00% - - 184,224 10.65 - 0 0
GKM 3.2 0 0 0.00% - - 100,590 5.81 - 0 0
GMA 34.8 0 0 0.00% - - 696,000 40.23 - 0 0
HBS 6.5 0 0 0.00% - - 214,499 12.40 - 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
HJS 28 0 0 0.00% - - 587,997 33.99 - 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
KTS 40.9 0 0 0.00% - - 207,363 11.99 - 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
MVB 18.8 0 0 0.00% - - 1,974,000 114.10 - 0 0
NBW 34.5 0 0 0.00% - - 376,050 21.74 - 0 0
NDX 6 0 0 0.00% - - 57,525 3.33 - 0 0
NHC 21.5 0 0 0.00% - - 65,393 3.78 - 0 0
NTH 56.5 0 0 0.00% - - 610,316 35.28 - 0 0
PEN 10.8 0 0 0.00% - - 54,000 3.12 - 0 0
PGS 46.9 0 0 0.00% - - 2,344,943 135.55 - 0 0
PGT 8.4 0 0 0.00% - - 77,631 4.49 - 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
PPE 12.8 0 0 0.00% - - 25,600 1.48 - 0 0
PPP 19.9 0 0 0.00% - - 175,120 10.12 - 0 0
PPY 9.2 0 0 0.00% - - 85,965 4.97 - 0 0
PSC 10.3 0 0 0.00% - - 74,160 4.29 - 0 0
PTX 28.7 0 0 0.00% - - 184,611 10.67 - 0 0
QHD 25.8 0 0 0.00% - - 171,041 9.89 - 0 0
QST 28 0 0 0.00% - - 90,720 5.24 - 0 0
QTC 22.3 0 0 0.00% - - 60,210 3.48 - 0 0
S55 57 0 0 0.00% - - 570,000 32.95 - 0 0
SDA 2.9 0 0 0.00% - - 75,997 4.39 - 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 28 0 0 0.00% - - 85,020 4.91 - 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
SJ1 13 0 0 0.00% - - 565,145 32.67 - 0 0
SPC 9.1 0 0 0.00% - - 95,823 5.54 - 0 0
SRA 2.8 0 0 0.00% - - 120,960 6.99 - 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
TET 30 0 0 0.00% - - 171,088 9.89 - 0 0
THB 9 0 0 0.00% - - 102,821 5.94 - 0 0
THS 12.4 0 0 0.00% - - 33,480 1.94 - 0 0
TKU 15 0 0 0.00% - - 108,836 6.29 - 0 0
TMC 7 0 0 0.00% - - 86,800 5.02 - 0 0
TMX 8.6 0 0 0.00% - - 51,600 2.98 - 0 0
TPP 10.9 0 0 0.00% - - 490,500 28.35 - 0 0
TSB 35.2 0 0 0.00% - - 237,441 13.72 - 0 0
TV3 17.5 0 0 0.00% - - 166,553 9.63 - 0 0
UNI 10.2 0 0 0.00% - - 434,700 25.13 - 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 43.3 0 0 0.00% - - 469,410 27.13 - 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
VE4 259.4 0 0 0.00% - - 266,663 15.41 - 0 0
VLA 9 0 0 0.00% - - 35,964 2.08 - 0 0
VMS 32.7 0 0 0.00% - - 294,300 17.01 - 0 0
BAX 36.5 36.5 36.5 36.5 36.5 0 0.00% 100 - 299,300 17.30 11.47 0 0
CLH 22.1 21.9 21.9 21.9 21.9 -200 -0.90% 100 - 262,800 15.19 9.52 0 0
CLM 66 68 68 68 68 +2,000 +3.03% 100 - 748,000 43.24 5.03 0 0
CX8 9.8 9.5 9.5 9.5 9.5 -300 -3.06% 100 - 24,261 1.40 48.47 0 0
DC2 6.9 6.8 6.8 6.8 6.8 -100 -1.45% 100 - 76,872 4.44 11.20 0 0
HAD 13.5 13.6 13.6 13.6 13.6 +100 +0.74% 100 - 54,400 3.14 10.98 0 0
HAT 37.5 37.8 37.8 37.8 37.8 +300 +0.80% 100 - 118,049 6.82 9.03 100 0
MEL 6 6.1 6.1 6.1 6.1 +100 +1.67% 100 - 91,500 5.29 11.30 0 0
NAP 10.8 10.8 10.8 10.8 10.8 0 0.00% 100 - 232,386 13.43 13.74 0 0
PTD 6.3 5.9 5.9 5.9 5.9 -400 -6.35% 100 - 29,500 1.71 - 0 0
SGD 21.5 19.4 19.4 19.4 19.4 -2,100 -9.77% 100 - 78,434 4.53 - 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
V21 6.6 7 7 7 7 +400 +6.06% 100 - 83,999 4.86 - 0 0
VMC 6.5 6.5 6.5 6.5 6.5 0 0.00% 100 - 169,872 9.82 52.85 0 0
VTH 8.4 8.4 8.4 8.4 8.4 0 0.00% 100 - 66,360 3.84 7.20 0 0
X20 12.5 12.5 12.5 12.5 12.5 0 0.00% 100 - 215,625 12.46 4.82 0 0
ALT 13.5 13.5 14.6 14.6 13.5 0 0.00% 200 - 77,446 4.48 24.46 0 0
AME 9 9 8.9 9 8.9 0 0.00% 200 - 586,800 33.92 25.86 0 0
GDW 37 33.8 33.8 33.8 33.8 -3,200 -8.65% 200 - 321,100 18.56 8.05 200 0
MCO 6.5 6.5 6.5 6.5 6.5 0 0.00% 200 - 26,676 1.54 130.00 0 0
PCT 10 10 10 10 10 0 0.00% 200 - 500,355 28.92 6.13 0 0
PMP 12.7 11.5 11.6 11.6 11.5 -1,200 -9.45% 200 - 48,300 2.79 7.66 0 0
PPS 10.7 10.7 10.7 10.7 10.7 0 0.00% 200 - 160,500 9.28 8.63 0 0
SDU 18.1 16.5 16.5 16.5 16.5 -1,600 -8.84% 200 - 330,000 19.08 261.90 0 0
TMB 57.1 56.9 57 57 56.9 -200 -0.35% 200 - 853,500 49.34 4.27 0 0
VIT 20 19.3 18 19.3 18 -700 -3.50% 200 - 964,994 55.78 18.40 0 0
VSA 19.9 20.2 20.3 20.3 20.2 +300 +1.51% 200 - 284,749 16.46 12.99 0 0
VTC 7.7 7.7 7.7 7.7 7.7 0 0.00% 200 - 34,874 2.02 9.88 0 0
AMC 18.5 18.5 18.5 18.5 18.5 0 0.00% 300 - 52,725 3.05 9.73 0 0
DAD 18 17.5 17.5 17.5 17.5 -500 -2.78% 300 - 81,536 4.71 9.54 0 0
DS3 6 6 6 6 5.8 0 0.00% 300 - 64,018 3.70 7.26 0 0
PTS 9.3 9.3 9.2 9.3 9.2 0 0.00% 300 - 51,782 2.99 13.56 0 0
SAF 53.7 54.6 53.6 54.6 53.6 +900 +1.68% 400 - 657,744 38.02 17.77 0 0
TJC 15.3 16.6 16.8 16.8 13.8 +1,300 +8.50% 500 - 142,760 8.25 66.14 0 0
PSE 10.6 10.6 10.6 10.6 10.6 0 0.00% 600 - 132,500 7.66 8.79 0 0
INN 44.4 44.3 44.8 44.8 41.5 -100 -0.23% 700 - 1,196,100 69.14 7.35 0 0
SD9 11.9 12 12 12 12 +100 +0.84% 700 - 410,808 23.75 16.24 0 0
SHE 7.1 7.2 7.1 7.2 7.1 +100 +1.41% 700 - 107,663 6.22 6.76 0 0
VE1 3.4 3.3 3.4 3.4 3.3 -100 -2.94% 700 - 19,573 1.13 39.76 0 0
VHL 11.2 11.3 11.1 11.3 11 +100 +0.89% 700 - 282,500 16.33 - 0 0
CCR 12.5 12.6 12.5 12.6 12.5 +100 +0.80% 800 - 308,116 17.81 18.83 0 0
GMX 16.2 17 16.8 17 16.8 +800 +4.94% 800 - 153,586 8.88 12.35 0 0
WCS 280 282 284 284 280.1 +2,000 +0.71% 800 - 846,000 48.90 11.25 0 400
TXM 5.2 4.9 4.9 4.9 4.9 -300 -5.77% 900 - 34,300 1.98 - 0 0
KKC 6.6 6.6 6.6 6.6 6.6 0 0.00% 1,000 - 34,319 1.98 4.98 0 0
PMS 34 34 34 34 34 0 0.00% 1,000 - 244,860 14.15 8.14 0 0
PTI 30.9 30.9 30.9 30.9 30.9 0 0.00% 1,100 - 3,726,297 215.39 7.72 0 0
VNC 35.5 34 34 34 34 -1,500 -4.23% 1,100 - 713,970 41.27 10.25 0 0
BSC 13.6 13.6 13.6 13.6 13.6 0 0.00% 1,200 - 42,850 2.48 22.52 0 0
NFC 57.9 57.4 57.6 57.6 57.4 -500 -0.86% 1,200 - 902,974 52.20 20.18 0 0
NET 69 68.8 69 69 68.6 -200 -0.29% 1,300 - 1,541,008 89.08 7.46 0 0
LBE 35.5 36 36 36 32 +500 +1.41% 1,600 - 71,998 4.16 24.86 0 0
SEB 48 48 48 48 48 0 0.00% 1,800 - 1,535,999 88.79 14.04 0 0
POT 19.9 20 19.7 20.6 19.7 +100 +0.50% 1,900 - 388,600 22.46 115.61 0 100
STP 8.5 8.5 8.3 8.5 8.3 0 0.00% 2,000 - 68,188 3.94 11.05 0 0
TTT 34.9 34.7 35.4 35.6 34.7 -200 -0.57% 2,000 - 158,586 9.17 7.56 0 0
VCC 9.7 9.7 9.7 9.7 9.7 0 0.00% 2,000 - 232,800 13.46 31.19 0 0
VTJ 4 4 4 4 4 0 0.00% 2,000 - 45,600 2.64 142.86 0 0
CPC 17.3 16.9 16.9 16.9 16.8 -400 -2.31% 2,100 - 68,977 3.99 8.01 0 0
DHP 11.9 11.7 11.9 12.1 11.7 -200 -1.68% 2,100 - 111,059 6.42 8.41 0 1,000
PMB 10.4 10.4 10.3 10.4 10.2 0 0.00% 2,400 - 124,800 7.21 16.15 0 0
GLT 21.9 21.9 21.9 21.9 21.5 0 0.00% 2,500 - 204,786 11.84 11.13 0 0
SMN 11.2 11.2 11.2 11.2 11.2 0 0.00% 2,500 - 49,336 2.85 8.21 0 0
SGC 93.8 90.1 95.8 95.8 90 -3,700 -3.94% 2,600 - 643,997 37.23 6.43 2,000 200
MCF 7.5 7.5 7.5 7.5 7.5 0 0.00% 2,800 - 80,834 4.67 9.79 0 0
RCL 13.5 13.5 13.3 13.5 13.3 0 0.00% 3,000 - 190,833 11.03 156.98 0 0
KDM 13.9 13.9 13.6 13.9 13.4 0 0.00% 3,100 - 105,598 6.10 81.29 0 0
DIH 13.5 13.4 13.8 13.8 13.4 -100 -0.74% 3,200 - 92,382 5.34 6.90 0 0
BAB 13 13.3 13 13.3 13 +300 +2.31% 3,400 - 13,342,813 771.26 11.78 0 0
BTS 5.4 5.4 5.2 5.4 5.2 0 0.00% 3,400 - 667,223 38.57 - 0 0
TFC 58.4 56.6 58 58 56.6 -1,800 -3.08% 3,400 - 952,578 55.06 5.92 0 0
LDP 11.5 11.5 11.5 11.5 11.4 0 0.00% 3,500 - 153,389 8.87 21.10 0 0
MAC 17.9 17.6 16.4 17.6 16.4 -300 -1.68% 3,500 - 399,686 23.10 5.67 600 0
PDB 20.6 20.5 20.6 20.6 20.5 -100 -0.49% 3,500 - 182,655 10.56 22.75 0 0
NBP 7.4 7.5 7.4 7.5 7.4 +100 +1.35% 3,800 - 96,491 5.58 - 300 0
CAG 6.7 6.5 6.8 6.9 6.5 -200 -2.99% 4,200 - 89,700 5.18 - 0 0
TOT 15.6 15.6 15.6 15.7 15.6 0 0.00% 4,200 - 143,642 8.30 5.95 0 0
TVD 10 10.2 10.1 10.2 10 +200 +2.00% 4,200 - 458,621 26.51 4.81 0 0
DTG 15 15 15 15.1 15 0 0.00% 4,400 - 144,080 8.33 5.42 0 0
MDC 9.8 9.8 9.8 9.8 9.8 0 0.00% 4,500 - 209,900 12.13 3.94 0 0
ONE 5.3 5.4 5.3 5.4 5.3 +100 +1.89% 4,500 - 42,626 2.46 33.33 0 0
SHN 4.5 4.5 4.4 4.5 4.4 0 0.00% 4,500 - 583,232 33.71 66.18 0 200
TTL 8.1 8.1 8 8.2 8 0 0.00% 4,600 - 339,015 19.60 - 0 0
PCE 19.8 19.4 19.8 19.8 19.4 -400 -2.02% 4,800 - 194,000 11.21 8.75 0 1,600
VC1 13 12.1 12.4 12.4 12 -900 -6.92% 4,900 - 145,200 8.39 40.47 0 0
VC9 3.9 3.9 3.9 3.9 3.9 0 0.00% 5,000 - 65,111 3.76 82.98 0 0
TV4 15.4 15.5 15.5 15.5 15.5 +100 +0.65% 5,500 - 306,613 17.72 9.99 0 0
HMR 11.4 11.6 11.6 11.6 11.3 +200 +1.75% 5,800 - 65,104 3.76 10.79 0 0
CMC 8 8.8 8 8.8 8 +800 +10.00% 6,400 - 44,953 2.60 275.00 0 3,300
CIA 9.6 9.6 9.6 9.6 9.5 0 0.00% 6,600 - 179,148 10.36 39.67 0 0
MIC 15 14.7 14.1 14.7 14.1 -300 -2.00% 6,600 - 125,647 7.26 7.77 0 0
SD5 9.8 9.6 9.6 9.6 9.3 -200 -2.04% 6,600 - 249,599 14.43 10.56 0 0
PIC 16.8 17.3 16.8 17.3 16.8 +500 +2.98% 7,000 - 576,780 33.34 20.09 0 0
PMC 118.6 130.4 130.4 130.4 130.4 +11,800 +9.95% 7,500 - 1,216,968 70.34 20.80 0 0
VNF 16.9 16.6 16.9 16.9 16.5 -300 -1.78% 7,500 - 526,226 30.42 8.79 0 0
WSS 7.1 7.1 7.1 7.1 6.9 0 0.00% 7,600 - 357,130 20.64 - 0 100
VIF 15.8 15.5 15.6 15.6 15.5 -300 -1.90% 7,700 - 5,425,000 313.58 15.90 0 0
HDA 6.1 6 6.4 6.4 5.9 -100 -1.64% 7,800 - 165,600 9.57 11.39 0 0
THT 7.8 8.1 7.8 8.1 7.8 +300 +3.85% 8,000 - 199,009 11.50 8.87 0 0
CSC 18.9 19.1 19 19.1 18.9 +200 +1.06% 8,200 - 714,512 41.30 111.70 0 0
HCC 25.3 25 24.5 25.2 24.3 -300 -1.19% 8,300 - 162,964 9.42 12.98 0 0
CTB 26.9 27.9 26.9 27.9 26.9 +1,000 +3.72% 8,600 - 381,672 22.06 8.07 0 200
DP3 51.9 52.3 51.9 52.5 51.8 +400 +0.77% 8,700 - 1,124,446 65.00 9.28 0 0
SMT 11.8 12 12.5 12.5 12 +200 +1.69% 9,100 - 78,729 4.55 54.79 0 0
HGM 299 298.6 299 299 289 -400 -0.13% 9,600 - 3,762,360 217.48 20.74 0 400
PBP 13.3 13.3 13.5 13.5 13.3 0 0.00% 9,600 - 63,834 3.69 9.80 0 0
ICG 14.9 15.1 14.9 15.2 14.9 +200 +1.34% 9,800 - 265,337 15.34 1,006.67 0 0
OCH 5.8 5.8 5.6 5.8 5.6 0 0.00% 9,800 - 1,160,000 67.05 6.52 0 0
SLS 167 170 169.9 170.5 168.6 +3,000 +1.80% 9,900 - 1,664,631 96.22 3.16 0 100
PRC 17 16.5 17 17.3 16 -500 -2.94% 10,200 - 19,800 1.14 10.02 0 0
SZB 37.5 37.2 37.5 37.5 37.2 -300 -0.80% 12,800 - 1,116,000 64.51 6.03 0 0
NST 13.1 12.8 12.9 12.9 12.6 -300 -2.29% 12,900 - 143,386 8.29 7.83 0 0
PSW 7.8 7.7 7.8 7.8 7.6 -100 -1.28% 13,400 - 130,900 7.57 17.30 0 0
PGN 5.8 5.8 5.9 6 5.8 0 0.00% 13,800 - 54,896 3.17 72.50 0 0
KSF 86.6 84 86.9 86.9 82 -2,600 -3.00% 14,800 - 25,200,000 1,456.65 37.10 0 300
EID 25.8 26 25.9 26 25.7 +200 +0.78% 15,200 - 390,000 22.54 5.71 0 0
TTC 8.6 8.6 8.6 8.6 8.6 0 0.00% 15,600 - 51,089 2.95 16.76 0 15,000
TA9 12.3 12.3 12.4 12.4 12.1 0 0.00% 16,300 - 152,763 8.83 7.33 0 0
TTH 2.5 2.5 2.6 2.6 2.5 0 0.00% 16,600 - 93,437 5.40 - 0 0
PVG 6.1 6.3 6 6.4 5.5 +200 +3.28% 16,900 - 251,991 14.57 19.69 0 0
CST 13.4 13.4 13.5 13.5 13.4 0 0.00% 17,700 - 574,147 33.19 4.42 0 5,700
CMS 7.2 7.2 7.3 7.4 7 0 0.00% 17,900 - 183,258 10.59 37.11 0 0
L18 26.8 26.1 26.3 26.8 26.1 -700 -2.61% 18,200 - 1,193,809 69.01 4.88 0 0
VGP 27.4 27.3 27.4 27.4 27 -100 -0.36% 19,600 - 213,648 12.35 12.60 0 0
VSM 14.2 14.2 14.2 14.2 14.2 0 0.00% 20,000 - 71,461 4.13 3.89 0 0
PRE 19.6 20 19.8 20 19.8 +400 +2.04% 20,100 - 2,088,000 120.69 11.36 0 0
SCI 9.8 9.8 9.8 9.8 9.5 0 0.00% 21,300 - 298,816 17.27 9,800.00 0 0
SED 22 22 22 22 21.9 0 0.00% 21,500 - 220,000 12.72 4.03 0 0
VNT 46.8 44.3 51.4 51.4 44.3 -2,500 -5.34% 22,400 - 737,333 42.62 - 0 0
IDV 26.2 26.4 26.4 27 26.4 +200 +0.76% 24,100 - 1,088,651 62.93 7.62 0 5,000
MKV 10.1 11.1 10.8 11.1 10.2 +1,000 +9.90% 24,100 - 55,500 3.21 7.58 6,500 0
SCG 63.7 63.9 63.6 63.9 63.5 +200 +0.31% 24,900 - 5,431,500 313.96 27.46 0 0
KHS 18.5 18.6 18.8 19.2 17.8 +100 +0.54% 26,200 - 258,625 14.95 9.52 0 0
TD6 7.2 7.2 7.1 7.2 7 0 0.00% 26,600 - - - 7.12 0 0
NSH 4.4 4.5 4.5 4.5 4.3 +100 +2.27% 27,800 - 93,120 5.38 49.45 0 0
DHT 84.5 87.9 85 88 84.5 +3,400 +4.02% 29,100 - 7,237,709 418.36 100.80 0 500
HVT 29.7 30.1 30 31 29.5 +400 +1.35% 30,200 - 826,848 47.79 4.34 0 2,000
VNR 20.3 21.3 20.2 21.3 20 +1,000 +4.93% 32,400 - 4,273,424 247.02 9.87 0 0
BKC 24.2 24.1 24 25 23.9 -100 -0.41% 34,000 - 565,758 32.70 5.45 0 0
NBC 8.4 8.5 8.4 8.5 8.4 +100 +1.19% 35,100 - 314,493 18.18 8.47 0 0
VCM 10.2 11.2 11.2 11.2 10.3 +1,000 +9.80% 35,500 - 67,200 3.88 18.89 0 0
CDN 32.5 33 32.5 34 32.5 +500 +1.54% 35,900 - 3,267,000 188.84 10.84 2,400 100
TDT 6.5 6.5 6.4 6.5 6.4 0 0.00% 39,600 - 155,327 8.98 10.50 0 0
LHC 99.9 104.2 99.8 104.9 99.3 +4,300 +4.30% 43,300 - 1,500,480 86.73 22.41 0 0
SJE 17.7 18.5 18 18.5 18 +800 +4.52% 47,000 - 447,121 25.85 2.89 0 0
HLD 18.3 18.2 18.2 18.2 18.1 -100 -0.55% 50,900 - 1,000,999 57.86 97.33 0 10,000
VCS 45.5 46.2 45.6 46.3 45.5 +700 +1.54% 57,400 - 7,392,000 427.28 9.58 4,600 400
S99 9.3 9.3 9 9.3 9 0 0.00% 60,500 - 921,949 53.29 23.08 0 0
BNA 6.4 6.4 6.4 6.4 6.2 0 0.00% 61,300 - 199,996 11.56 3.15 0 0
CAP 41.9 43.5 42 44 41.9 +1,600 +3.82% 68,000 - 664,243 38.40 14.89 0 0
PV2 2.7 2.7 2.7 2.7 2.6 0 0.00% 75,700 - 99,546 5.75 - 0 0
ITQ 2.7 2.7 2.7 2.8 2.6 0 0.00% 77,800 - 85,977 4.97 81.82 0 0
L40 99.5 99.4 100 100.2 96.1 -100 -0.10% 79,900 - 1,073,520 62.05 8.35 1,500 3,100
PCH 20.3 20.1 20.3 20.4 20.1 -200 -0.99% 88,100 - 486,419 28.12 39.18 0 0
SVN 2.9 2.9 2.9 3 2.8 0 0.00% 90,600 - 60,900 3.52 131.82 0 0
MBG 3.5 3.4 3.5 3.6 3.4 -100 -2.86% 90,900 - 408,743 23.63 14.91 0 2,300
IVS 8.6 8.6 8.7 8.9 8.6 0 0.00% 92,100 - 902,341 52.16 34.82 0 1,500
PSD 13.9 13.9 13.9 14.3 13.8 0 0.00% 95,700 - 720,408 41.64 8.92 0 0
KSV 180.5 165 180.5 180.5 165 -15,500 -8.59% 103,500 - 33,000,000 1,907.51 25.87 0 0
PSI 7.6 7.7 7.6 7.8 7.6 +100 +1.32% 105,000 - 460,778 26.63 17.78 0 0
HLC 14.3 14.3 14.7 14.7 12.9 0 0.00% 106,000 - 363,437 21.01 4.14 0 2,200
VIG 5.9 6 6 6.1 6 +100 +1.69% 107,300 - 270,800 15.65 13.02 0 0
PVB 28.4 29.3 29.1 30 29 +900 +3.17% 111,300 - 632,880 36.58 43.54 0 0
DDG 2.1 2.1 2.1 2.2 2 0 0.00% 111,700 - 167,664 9.69 - 0 0
DST 9.2 9.2 9.1 9.3 8.9 0 0.00% 113,900 - 297,160 17.18 167.27 0 0
EVS 6 5.9 6.1 6.1 5.9 -100 -1.67% 118,300 - 972,324 56.20 56.73 0 0
BVS 33.4 33.2 33.5 33.5 33.1 -200 -0.60% 130,300 - 2,397,045 138.56 12.35 2,500 5,300
THD 27.8 29 27.9 29.6 27.9 +1,200 +4.32% 132,000 - 11,164,999 645.38 132.42 600 20,800
TIG 7.7 7.6 7.7 7.8 7.6 -100 -1.30% 140,000 - 1,471,407 85.05 8.33 200 2,900
IPA 18.7 18 18.8 18.8 18 -700 -3.74% 149,500 - 3,849,044 222.49 9.36 0 13,600
PVI 68.2 73.2 70 73.5 70 +5,000 +7.33% 149,800 - 17,146,503 991.13 20.58 2,500 21,400
AAV 5.8 5.8 5.8 5.9 5.7 0 0.00% 150,100 - 400,128 23.13 - 0 4,200
PLC 25.8 26.1 25.8 26.9 25.8 +300 +1.16% 156,900 - 2,108,816 121.90 48.79 1,300 7,400
LAS 17.2 17 17.2 17.5 17 -200 -1.16% 171,600 - 1,918,559 110.90 12.64 3,700 7,100
L14 35.2 33 35.2 35.2 33 -2,200 -6.25% 176,300 - 1,018,357 58.86 59.35 6,500 34,400
BCC 8.2 8 8.3 8.5 8 -200 -2.44% 198,300 - 985,678 56.98 - 100 0
API 7.4 7.2 7.5 7.5 7.2 -200 -2.70% 199,100 - 605,405 34.99 - 0 0
PPT 14 14 13.9 14 13.8 0 0.00% 208,200 - 275,029 15.90 27.24 0 0
APS 8.5 8.3 8.7 8.7 8.3 -200 -2.35% 221,800 - 688,900 39.82 31.68 2,000 34,400
DXP 10.1 10.2 10.1 10.3 10 +100 +0.99% 227,300 - 611,083 35.32 11.36 3,900 0
DL1 5.6 5.5 5.6 5.7 5.5 -100 -1.79% 235,800 - 584,299 33.77 458.33 0 0
DTD 20 19.5 20.1 20.2 19.5 -500 -2.50% 236,300 - 1,300,378 75.17 7.97 10,300 21,100
NDN 12.7 12.8 12.7 12.8 12.6 +100 +0.79% 252,500 - 917,222 53.02 25.45 16,000 15,200
TNG 18.4 18.7 17.7 18.7 17.5 +300 +1.63% 274,800 - 2,292,643 132.52 7.28 8,900 3,100
C69 11.6 12.1 11.9 12.3 11.6 +500 +4.31% 279,100 - 747,780 43.22 44.16 5,500 16,200
VC7 10.2 10.3 10 10.3 10 +100 +0.98% 285,200 - 989,733 57.21 69.13 0 600
VTV 14.5 13.7 14.9 14.9 13.5 -800 -5.52% 286,500 - 427,438 24.71 - 400 0
DVM 6.6 6.6 6.6 6.8 6.6 0 0.00% 291,000 - 310,581 17.95 5.90 0 0
LIG 4.5 4.5 4.5 4.6 4.4 0 0.00% 300,600 - 423,993 24.51 204.55 0 0
VC2 6.7 6.6 6.7 6.8 6.6 -100 -1.49% 308,200 - 453,878 26.24 7.79 0 2,400
NTP 66.1 66.9 67 67.8 66.7 +800 +1.21% 378,700 - 11,442,457 661.41 14.35 170,600 16,100
VHE 5.2 5 5.2 5.2 5 -200 -3.85% 411,000 - 165,700 9.58 87.72 0 0
HOM 5.2 5.7 5.3 5.7 5.2 +500 +9.62% 441,100 - 410,387 23.72 - 63,700 3,000
NVB 15.5 14.9 15.5 15.6 14.9 -600 -3.87% 504,900 - 17,502,028 1,011.68 - 20,000 84,300
CTP 7.4 8.1 7.4 8.1 7.4 +700 +9.46% 522,900 - 98,010 5.67 238.24 0 0
VGS 28.8 28.1 28.5 29.4 28 -700 -2.43% 618,700 - 1,728,829 99.93 15.23 300 60,700
PVC 9.8 10.1 10 10.3 9.9 +300 +3.06% 666,000 - 820,064 47.40 561.11 0 0
IDJ 5.8 5.6 5.9 5.9 5.6 -200 -3.45% 727,600 - 971,545 56.16 10.16 1,500 168,100
NAG 12.5 13.1 12.5 13.1 12.3 +600 +4.80% 894,300 - 505,925 29.24 16.95 24,900 2,000
VC3 28.6 28.2 28.6 28.6 28.1 -400 -1.40% 966,000 - 3,529,256 204.00 53.92 35,500 1,200
TVC 11.8 11.8 11.7 12 11.5 0 0.00% 979,500 - 1,305,206 75.45 3.69 17,100 14,700
VTZ 18.4 18.7 18.4 18.8 18.3 +300 +1.63% 1,476,100 - 1,424,189 82.32 15.82 31,000 6,800
NRC 6.4 6.5 6.5 6.8 6.4 +100 +1.56% 1,744,100 - 601,885 34.79 - 76,500 490,200
IDC 35.5 34.8 35.5 35.8 34.6 -700 -1.97% 1,828,500 - 13,206,559 763.38 5.82 192,600 1,060,300
HUT 16 16.1 16 16.4 15.8 +100 +0.63% 1,960,200 - 17,199,398 994.18 92.00 0 102,100
VFS 17.4 17.4 17.3 17.5 16.7 0 0.00% 2,559,500 - 2,435,433 140.78 17.77 312,300 205,900
MST 5.8 5.6 5.7 5.8 5.5 -200 -3.45% 3,137,800 - 468,184 27.06 24.78 38,000 154,000
MBS 29.8 28.8 29.8 30 28.3 -1,000 -3.36% 3,832,500 - 16,990,928 982.13 21.40 37,700 619,900
PVS 30.3 30.7 30.7 31.6 30.5 +400 +1.32% 3,955,000 - 14,673,565 848.18 15.96 56,100 56,410
SHS 24.9 24 25 25.2 24 -900 -3.61% 17,022,500 - 21,467,093 1,240.87 19.22 16,600 3,309,400
CEO 31.4 30 31.4 32.4 30 -1,400 -4.46% 28,394,000 - 17,022,482 983.96 82.42 838,200 3,308,300
BDB - - - - - - - - - - - - - - - - -
BST - - - - - - - - - - - - - - - - -
TPH - - - - - - - - - - - - - - - - -
合計 399,515,757 23,093.40 2,015,200 9,929,210

※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