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

2026/03/20 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 243.46
-2.27/-0.92%
売買高（相対取引を含む） 81,589,141 株
（前日比 -3.14%）
値上がり銘柄数 61
値下がり銘柄数 92
変わらず銘柄数 149
総銘柄数 302
売買代金（相対取引を含む） 1,477,093 百万VND
（前日比 -4.91%）
HNX30 516.57 -7.05 -1.35%
LARGE 241.11 -2.45 -1.01%
MID/SMALL 922.27 -4.50 -0.49%
VNX Allshare 2,696.34 -66.75 -2.42%
前日終値 245.73 (03/19) 
始値 245.78
高値 246.08
安値 241.83
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
-1.47 +0.26 -1.08 -0.62 -0.61 -0.71
+2.39 -0.79 -0.03 +0.12 -0.17 - -
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（2026/03/20 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
SHS 15.7 16 15 16.3 14.5 +300 +1.91% 17,057,000 - 14,311,396 856.97 12.81 6,758,600 919,850
PVS 42.9 40 43 43.1 39.6 -2,900 -6.76% 9,609,700 - 20,456,804 1,224.96 20.80 2,582,200 2,072,980
CEO 15.4 15.2 15.4 15.7 15.2 -200 -1.30% 5,949,200 - 8,624,724 516.45 41.76 440,600 757,650
MBS 23.5 23.6 22.5 24 21.2 +100 +0.43% 3,152,000 - 157,487,280 9,430.38 14.45 97,800 1,610
PVC 17.8 17 17.8 18.4 16.6 -800 -4.49% 3,069,100 - 1,380,306 82.65 944.44 0 0
IDC 44 43.5 43.8 45.7 43.5 -500 -1.14% 2,887,900 - 16,508,199 988.51 7.28 888,300 691,230
HUT 16.2 16 16 16.4 15.9 -200 -1.23% 2,620,900 - 17,092,569 1,023.51 91.43 77,840 1,459,920
MST 8.2 8.4 8.2 8.6 8.1 +200 +2.44% 2,509,800 - 954,275 57.14 37.17 98,700 127,400
VFS 13.8 13.7 13.8 13.8 13.6 -100 -0.72% 1,636,500 - 1,917,554 114.82 13.99 56,100 149,800
TNG 24.4 24.5 24.4 25 24.1 +100 +0.41% 1,575,700 - 3,003,730 179.86 9.54 105,800 48,800
AMV 1.9 1.8 1.8 1.9 1.8 -100 -5.26% 1,453,300 - 235,990 14.13 - 0 0
LAS 18 17.5 18 18.5 17.5 -500 -2.78% 1,257,900 - 1,974,987 118.26 13.36 6,000 36,800
VTZ 20.1 19.8 20.1 20.1 19.8 -300 -1.49% 1,243,800 - 1,507,965 90.30 16.75 0 12,500
AAV 6.5 6 6.5 6.8 6 -500 -7.69% 1,219,400 - 413,926 24.79 - 0 0
DDG 1.1 1 1.1 1.1 1 -100 -9.09% 1,179,700 - 79,840 4.78 - 1,600 0
NBC 10.6 11.6 10.8 11.6 10.6 +1,000 +9.43% 980,800 - 429,190 25.70 11.57 0 0
TD6 8.3 8.9 8.4 9 8.3 +600 +7.23% 947,200 - - - 8.80 0 0
FID 1.9 2 1.9 2 1.9 +100 +5.26% 927,700 - 49,432 2.96 11.36 0 0
NRC 5.9 5.9 5.9 6.1 5.9 0 0.00% 813,400 - 546,327 32.71 - 0 0
VC3 25.6 25.7 25.5 25.7 25.2 +100 +0.39% 810,800 - 3,216,379 192.60 49.14 6,500 20,000
TIG 7 7 6.9 7 6.8 0 0.00% 798,500 - 1,355,243 81.15 7.68 1,000 8,300
DVM 6.9 7 6.9 7.2 6.9 +100 +1.45% 786,700 - 329,405 19.72 6.26 0 0
TVD 11.6 12.3 11.8 12.6 11.7 +700 +6.03% 740,800 - 553,043 33.12 5.80 0 0
GKM 1.7 1.6 1.7 1.7 1.6 -100 -5.88% 724,900 - 50,295 3.01 13.11 0 0
PSI 8.1 7.8 8 8.4 7.7 -300 -3.70% 712,100 - 466,762 27.95 18.01 0 4,000
PLC 25.9 24.5 26 26.5 24.4 -1,400 -5.41% 548,300 - 1,979,540 118.54 45.79 0 29,900
CST 15.1 15.9 16 16.1 15.2 +800 +5.30% 417,700 - 681,264 40.79 5.24 0 0
DXP 12.8 12.7 12.7 12.9 12.5 -100 -0.78% 413,000 - 760,859 45.56 14.14 28,600 0
DL1 4.3 4.2 4.3 4.4 4.2 -100 -2.33% 375,200 - 758,522 45.42 350.00 0 0
IDJ 3.9 4 3.9 4 3.8 +100 +2.56% 363,000 - 693,961 41.55 7.26 0 0
NSH 4.9 5 4.9 5.2 4.8 +100 +2.04% 354,800 - 103,467 6.20 54.95 7,000 1,000
APS 6.1 6.1 6.2 6.3 6.1 0 0.00% 338,300 - 506,300 30.32 23.28 2,000 9,400
NVB 11 10.8 11 11.2 10.5 -200 -1.82% 336,700 - 12,686,034 759.64 - 0 22,000
C69 16 15.9 16.1 16.1 15.7 -100 -0.63% 316,500 - 982,620 58.84 58.03 5,700 2,500
VGS 24 23.2 24 24 23.2 -800 -3.33% 293,200 - 1,427,360 85.47 12.57 100 1,100
PVB 30.6 29.7 31.4 31.4 29.7 -900 -2.94% 280,100 - 641,520 38.41 10.45 200 33,400
EVS 5.2 5.2 5.3 5.4 5 0 0.00% 254,800 - 856,963 51.32 50.00 12,400 3,900
THT 9.3 9.9 9.4 10 9.3 +600 +6.45% 222,100 - 243,234 14.56 10.84 0 0
NTP 57.4 57.4 57.5 58.4 56.9 0 0.00% 221,400 - 9,817,594 587.88 12.31 400 3,600
S99 8.2 8.3 8.2 8.8 8.2 +100 +1.22% 209,800 - 822,815 49.27 20.60 0 0
PPT 15.5 15.5 15.5 15.6 15.3 0 0.00% 202,400 - 304,496 18.23 30.16 0 0
BVS 26.1 26.2 26.2 26.4 25.5 +100 +0.38% 198,900 - 1,891,644 113.27 9.75 3,500 3,100
SRA 2.1 2 2.1 2.1 2 -100 -4.76% 172,000 - 86,400 5.17 2.93 0 0
VC2 4.9 4.8 4.8 5 4.7 -100 -2.04% 156,400 - 330,093 19.77 5.67 0 0
MBG 2.8 2.8 2.8 2.9 2.8 0 0.00% 150,400 - 336,612 20.16 12.28 0 0
NDN 10.3 10.2 10.3 10.3 9.8 -100 -0.97% 146,200 - 730,911 43.77 20.28 0 6,300
KSD 4.2 3.9 3.9 3.9 3.9 -300 -7.14% 135,600 - 46,800 2.80 - 0 0
PGN 7 7.2 7 7.2 6.9 +200 +2.86% 118,900 - 68,147 4.08 90.00 0 10,000
PSD 16.6 15.8 16.5 16.5 15.8 -800 -4.82% 118,900 - 818,881 49.03 10.13 0 0
PVG 6.9 6.7 7 7 6.6 -200 -2.90% 118,800 - 267,990 16.05 20.94 0 0
PCH 20.3 20.4 20.3 20.4 20.2 +100 +0.49% 116,100 - 493,679 29.56 27.24 0 0
SD9 11 11.2 11 11.2 11 +200 +1.82% 102,200 - 383,421 22.96 15.16 0 3,100
ITQ 2.8 2.7 2.8 2.8 2.7 -100 -3.57% 99,200 - 85,977 5.15 81.82 0 0
L40 66 65.9 65.5 65.9 64.9 -100 -0.15% 97,700 - 711,720 42.62 1.61 0 0
TTH 2.5 2.4 2.5 2.5 2.4 -100 -4.00% 96,700 - 89,700 5.37 - 0 0
VIG 4.7 4.6 4.7 4.8 4.6 -100 -2.13% 96,100 - 207,613 12.43 9.98 0 0
API 5.7 5.6 5.7 5.8 5.5 -100 -1.75% 89,900 - 470,870 28.20 - 0 9,100
SHN 3.8 3.8 3.7 3.9 3.7 0 0.00% 89,700 - 492,507 29.49 55.88 0 0
BCC 7.6 7.3 7.6 7.7 7.3 -300 -3.95% 89,400 - 899,432 53.86 29.80 1,200 1,100
DTD 15.7 15.6 15.7 15.8 15.6 -100 -0.64% 89,400 - 1,040,302 62.29 6.38 0 8,000
NAG 8.4 8.2 8.4 8.4 8.1 -200 -2.38% 89,300 - 316,686 18.96 10.61 0 0
HBS 4.5 4.3 4.2 4.4 4.1 -200 -4.44% 84,800 - 141,899 8.50 15.25 0 300
PDB 19.5 19 19.5 19.5 18.8 -500 -2.56% 84,300 - 169,290 10.14 21.09 2,000 0
BNA 6.2 6.1 6.2 6.2 6 -100 -1.61% 82,800 - 190,621 11.41 3.00 0 0
VC7 8.2 7.8 8.4 8.4 7.8 -400 -4.88% 81,400 - 749,506 44.88 52.35 0 5,600
SVN 2 1.9 1.9 2 1.9 -100 -5.00% 81,200 - 39,900 2.39 86.36 0 0
DP3 59.1 59.3 59.1 59.3 54 +200 +0.34% 77,300 - 1,274,946 76.34 10.52 0 0
VHE 3 3 2.9 3 2.9 0 0.00% 75,500 - 99,420 5.95 52.63 0 0
SJE 16.4 16.7 16.4 16.7 16.3 +300 +1.83% 74,600 - 403,617 24.17 3.03 0 0
CAP 46.1 46.1 46.6 46.6 46 0 0.00% 61,000 - 703,945 42.15 14.70 0 0
VMC 5 5.4 5.5 5.5 5 +400 +8.00% 59,800 - 155,234 9.30 43.90 0 0
LIG 3.9 3.8 3.9 3.9 3.7 -100 -2.56% 59,300 - 358,039 21.44 172.73 0 0
SCI 8.1 8.4 8.1 8.6 8.1 +300 +3.70% 58,000 - 352,800 21.13 240.00 0 0
IPA 15.3 15.4 15.3 15.5 15.2 +100 +0.65% 52,700 - 3,293,071 197.19 8.00 5,300 0
MDC 10.7 11.2 10.7 11.3 10.7 +500 +4.67% 52,400 - 239,885 14.36 4.50 0 0
CET 10 9.1 9.2 9.5 9 -900 -9.00% 52,300 - 55,055 3.30 827.27 0 0
CMS 7.2 7.2 7 7.2 6.8 0 0.00% 52,000 - 183,258 10.97 37.11 0 0
VCS 40.6 40 41 41 40 -600 -1.48% 51,700 - 6,400,000 383.23 8.29 1,000 0
HLC 13.3 14 13.4 14 13.3 +700 +5.26% 51,600 - 355,813 21.31 4.06 300 1,100
VCC 12.7 12.5 13.5 13.5 12 -200 -1.57% 51,100 - 300,000 17.96 40.19 0 0
SDA 2 1.9 1.9 2.1 1.9 -100 -5.00% 50,100 - 49,791 2.98 - 0 0
CTP 5.5 5.3 5.5 5.6 5.2 -200 -3.64% 43,500 - 64,130 3.84 155.88 0 0
PVI 76.6 76.6 76.3 80 76 0 0.00% 38,600 - 17,942,925 1,074.43 17.05 4,000 1,200
HCC 27 28.8 25 29.1 24.3 +1,800 +6.67% 36,500 - 187,734 11.24 14.95 0 0
BKC 22 21.9 22.5 22.7 21.8 -100 -0.45% 35,300 - 514,112 30.79 4.96 0 0
L14 23.5 23 22.6 23.5 22.6 -500 -2.13% 33,100 - 709,764 42.50 41.37 0 0
VC9 3.8 3.7 3.8 3.8 3.6 -100 -2.63% 32,800 - 61,772 3.70 78.72 0 0
KSF 79.4 78.2 79.4 79.4 78.2 -1,200 -1.51% 28,700 - 23,460,000 1,404.79 34.54 0 0
TA9 12.1 12.2 12 12.2 12 +100 +0.83% 27,900 - 151,521 9.07 7.27 0 0
LDP 8.1 8.2 8.1 8.2 7.9 +100 +1.23% 27,800 - 153,571 9.20 15.05 0 0
NBP 7.9 7.9 7.9 8 7.8 0 0.00% 27,800 - 101,637 6.09 - 100 0
WSS 6.1 6.1 6 6.2 5.9 0 0.00% 27,000 - 306,830 18.37 - 0 0
TDT 6.9 6.9 6.8 6.9 6.8 0 0.00% 25,300 - 164,886 9.87 11.15 0 0
PV2 2.3 2.3 2.2 2.3 2.2 0 0.00% 24,100 - 84,798 5.08 - 0 0
HDA 6.4 6.5 6.4 6.5 6.4 +100 +1.56% 23,900 - 179,400 10.74 12.33 0 0
VTC 12.2 11.2 12.5 12.5 11.2 -1,000 -8.20% 22,800 - 50,726 3.04 14.38 0 0
VTV 14.7 14.7 14.6 14.7 14.6 0 0.00% 22,700 - 458,637 27.46 - 0 0
HVT 28 28 27.5 28 27.3 0 0.00% 22,300 - 769,161 46.06 4.03 0 0
SCG 65.2 65.3 65.2 65.3 65.1 +100 +0.15% 20,800 - 5,550,500 332.37 28.06 0 0
ONE 11.3 10.3 11.3 11.3 10.3 -1,000 -8.85% 20,200 - 81,305 4.87 63.58 0 0
INN 38.6 39.6 40 40 39.6 +1,000 +2.59% 20,100 - 1,069,200 64.02 6.57 0 0
IVS 7.3 7.3 7.2 7.3 7.2 0 0.00% 20,100 - 765,940 45.86 29.55 500 0
OCH 5.6 5.6 5.6 5.6 5.4 0 0.00% 20,000 - 1,120,000 67.07 6.30 0 0
DTK 11.1 11.4 11.4 12 11.3 +300 +2.70% 19,800 - 7,783,549 466.08 11.25 500 1,200
KSV 150.5 147 150 150 146.9 -3,500 -2.33% 19,000 - 29,400,000 1,760.48 23.04 0 0
PSW 8.1 8.1 8.1 8.1 8 0 0.00% 17,900 - 137,700 8.25 18.20 0 0
CSC 15.5 15.1 15.5 15.8 15.1 -400 -2.58% 17,400 - 564,876 33.82 88.30 0 0
HLD 17.8 17.5 17.5 17.5 16.7 -300 -1.69% 15,400 - 962,499 57.63 93.58 0 0
V12 9.9 9.7 10 10 9 -200 -2.02% 15,000 - 112,869 6.76 12.45 0 0
CAG 6.4 6.7 6.7 7 6.7 +300 +4.69% 14,300 - 92,460 5.54 119.64 0 0
VNR 20.8 20.7 20.7 20.8 20.7 -100 -0.48% 12,000 - 4,153,046 248.69 9.60 1,000 0
KDM 29 29.5 29 29.5 29 +500 +1.72% 11,500 - 224,111 13.42 327.78 0 0
BTS 5.2 5.2 5.2 5.2 5.1 0 0.00% 11,200 - 642,511 38.47 - 0 0
LBE 34.6 38 38 38 38 +3,400 +9.83% 11,200 - 117,800 7.05 26.24 0 0
VGP 25 25.2 25 25.2 24.4 +200 +0.80% 11,200 - 197,213 11.81 11.63 0 0
SMT 8.6 8.3 8.8 8.8 8.2 -300 -3.49% 10,800 - 54,454 3.26 - 0 0
DS3 5.1 5.1 5.1 5.1 5 0 0.00% 10,600 - 54,416 3.26 6.17 0 0
TSB 20.4 19.9 20.4 20.4 19.1 -500 -2.45% 9,900 - 134,235 8.04 25.74 100 0
VIF 16.3 16.3 16.3 16.3 16.3 0 0.00% 8,800 - 5,705,000 341.62 16.72 0 0
IDV 23.4 23.5 23.2 23.5 22.7 +100 +0.43% 8,500 - 969,064 58.03 8.01 0 200
DIH 9.3 9.3 9.4 9.5 9.3 0 0.00% 8,300 - 64,116 3.84 4.79 0 0
HKT 21.1 21.7 23.2 23.2 21.6 +600 +2.84% 8,100 - 133,130 7.97 516.67 0 0
BAB 11.2 11.2 11.2 11.2 11.1 0 0.00% 7,900 - 11,236,053 672.82 9.92 100 1,300
L18 24 23.7 23.7 23.9 23.6 -300 -1.25% 7,500 - 1,084,033 64.91 4.43 0 0
TMB 54.1 54.1 54.2 55 54 0 0.00% 7,200 - 811,500 48.59 4.06 0 0
TVC 7.5 7.3 7.5 7.5 7.3 -200 -2.67% 6,600 - 807,458 48.35 2.28 0 1,400
PMB 10.8 10.7 10.8 10.8 10.7 -100 -0.93% 6,500 - 128,400 7.69 8.42 0 0
V21 6.2 6.3 6.3 6.4 6.2 +100 +1.61% 6,300 - 75,599 4.53 - 0 0
THD 31.6 31.6 31.6 31.6 31.1 0 0.00% 6,200 - 12,165,999 728.50 144.29 0 200
HOM 4.2 4.3 4.2 4.3 4.2 +100 +2.38% 6,000 - 309,590 18.54 - 0 0
DHT 69.3 68.6 67.5 68.9 67 -700 -1.01% 5,100 - 6,213,379 372.06 78.67 0 300
DNP 19.4 19.9 18.9 19.9 18.9 +500 +2.58% 5,100 - 2,805,224 167.98 59.23 0 100
CLH 21.6 22 21.6 22 21.5 +400 +1.85% 4,600 - 264,000 15.81 8.80 0 0
MCF 7.5 7.5 7.5 7.5 7.5 0 0.00% 4,400 - 80,834 4.84 9.72 0 0
AMC 13.5 13 13.1 13.1 13 -500 -3.70% 4,300 - 55,575 3.33 9.86 0 0
MEL 7.5 6.8 7 7 6.8 -700 -9.33% 4,200 - 102,000 6.11 10.61 0 0
SAF 54.5 55 55 55 55 +500 +0.92% 4,200 - 662,562 39.67 17.53 0 0
NFC 64.4 64.4 64.4 64.4 64.4 0 0.00% 4,000 - 1,013,093 60.66 7.30 4,000 0
RCL 11.1 11.1 11.1 11.1 11.1 0 0.00% 4,000 - 156,907 9.40 129.07 0 0
SGC 78 78 78 78 78 0 0.00% 4,000 - 557,511 33.38 5.56 500 0
PTI 29.9 29.9 27.1 29.9 27.1 0 0.00% 3,600 - 3,605,705 215.91 7.47 0 0
TMX 8.5 8 8.3 8.3 8 -500 -5.88% 3,500 - 48,000 2.87 11.05 0 0
ALT 13.9 12.6 12.7 12.7 12.6 -1,300 -9.35% 3,400 - 72,283 4.33 22.83 0 0
CTB 16.1 16.1 15.9 16.1 15.9 0 0.00% 3,400 - 334,880 20.05 4.65 0 100
SZB 40.6 40.6 40.4 40.6 40.3 0 0.00% 3,300 - 1,218,000 72.93 6.33 0 0
MAC 11.9 11.8 11.9 11.9 11.7 -100 -0.84% 3,100 - 518,682 31.06 5.26 100 0
PIC 18.5 17.5 16.8 17.5 16.8 -1,000 -5.41% 3,100 - 583,448 34.94 16.19 0 0
TMC 8.1 8.1 8.1 8.1 8.1 0 0.00% 3,000 - 100,440 6.01 10.52 0 0
TV4 15.5 15.4 15.5 15.5 15.4 -100 -0.65% 3,000 - 304,635 18.24 9.93 0 0
TXM 4.8 4.8 4.4 4.8 4.4 0 0.00% 2,800 - 33,600 2.01 60.76 0 0
DST 8.2 8.2 8 8.2 8 0 0.00% 2,700 - 264,860 15.86 149.09 0 0
KHS 15.9 16 15.9 16 15.7 +100 +0.63% 2,700 - 222,473 13.32 8.19 0 0
PRC 12 12 12 12 12 0 0.00% 2,700 - 74,396 4.45 13.02 0 0
VSM 14.9 14 14 14 14 -900 -6.04% 2,700 - 70,455 4.22 5.64 0 0
CDN 30.6 30.6 30.5 30.7 30.4 0 0.00% 2,500 - 3,029,400 181.40 8.22 0 0
DAD 15.7 16 16 16.3 16 +300 +1.91% 2,500 - 74,547 4.46 8.72 0 0
HGM 199.9 197 185.6 197.5 185.6 -2,900 -1.45% 2,500 - 2,482,200 148.63 13.69 700 0
NET 63.6 63.4 63.5 63.5 63 -200 -0.31% 2,400 - 1,420,057 85.03 8.95 0 0
STC 14.7 14 14.3 14.3 13.3 -700 -4.76% 2,400 - 79,317 4.75 7.78 0 0
SLS 162 160.2 160.8 162 160.2 -1,800 -1.11% 2,300 - 1,568,670 93.93 4.24 200 0
VC6 27 26.2 27.2 27.4 26.2 -800 -2.96% 2,300 - 284,031 17.01 10.51 0 0
VNC 36.4 36.5 36.4 37.5 36.4 +100 +0.27% 2,300 - 766,468 45.90 11.00 0 0
VNF 15.2 15.2 14.8 15.2 14.8 0 0.00% 2,100 - 481,846 28.85 8.05 0 0
NDX 6 6 6 6 6 0 0.00% 2,000 - 57,525 3.44 375.00 0 0
PCE 20 19.7 19.9 19.9 19.7 -300 -1.50% 2,000 - 197,000 11.80 9.75 0 0
LHC 103.8 103.4 103.8 103.8 100 -400 -0.39% 1,900 - 1,488,960 89.16 22.24 0 0
PRE 21.6 21.6 21.6 21.6 21.6 0 0.00% 1,800 - 2,255,040 135.03 9.75 0 0
VE1 3.3 3.3 3.3 3.3 3.3 0 0.00% 1,800 - 19,573 1.17 39.76 0 0
UNI 7.9 7.6 8.5 8.5 7.2 -300 -3.80% 1,700 - 323,894 19.39 - 0 0
BCF 41 41 41.2 41.2 41 0 0.00% 1,600 - 1,556,556 93.21 13.46 0 0
PSE 10.9 10.8 10.8 10.8 10.8 -100 -0.92% 1,600 - 135,000 8.08 8.96 0 0
GMX 16.5 16.5 16.5 16.5 16.5 0 0.00% 1,500 - 149,068 8.93 11.98 0 0
TFC 49 47 49 49 47 -2,000 -4.08% 1,500 - 791,010 47.37 4.91 0 0
TTL 8 7.5 7.9 7.9 7.5 -500 -6.25% 1,500 - 313,903 18.80 6.24 0 0
PBP 12.5 12.5 12.4 12.5 12.2 0 0.00% 1,300 - 59,994 3.59 9.21 0 0
POT 22.5 20.3 22 22 20.3 -2,200 -9.78% 1,300 - 394,429 23.62 36.19 0 0
TOT 15.5 15.5 15.5 15.5 15.5 0 0.00% 1,300 - 142,722 8.55 5.92 100 0
PGT 6.3 6.3 5.7 6.3 5.7 0 0.00% 1,200 - 58,223 3.49 12.40 0 0
PPP 19 20 18 20 18 +1,000 +5.26% 1,200 - 176,000 10.54 11.32 0 0
VCM 7.8 8.4 8.5 8.5 8.4 +600 +7.69% 1,100 - 100,800 6.04 1.78 0 0
HMR 10 10 10.3 10.3 10 0 0.00% 1,000 - 56,124 3.36 9.30 0 0
PPY 8.8 9.3 8.8 9.3 8.8 +500 +5.68% 1,000 - 86,899 5.20 66.43 0 0
PTX 22 22 22 22 22 0 0.00% 1,000 - 141,514 8.47 7.22 0 0
SSM 5 5.2 5.2 5.2 5.2 +200 +4.00% 1,000 - 25,727 1.54 5.65 0 0
ICG 18 18.1 18 18.1 18 +100 +0.56% 800 - 318,053 19.05 1,206.67 0 0
PTS 9.1 9.1 9.1 9.1 9.1 0 0.00% 800 - 50,669 3.03 13.27 0 0
GIC 10.3 10.3 10.3 10.3 10.3 0 0.00% 700 - 137,319 8.22 8.55 0 700
ADC 18 18 18 18.9 18 0 0.00% 600 - 71,603 4.29 6.41 0 0
EID 23.2 22.9 23.1 23.1 22.9 -300 -1.29% 600 - 343,500 20.57 5.03 0 0
HJS 29 28.8 28.8 28.8 28.8 -200 -0.69% 500 - 604,797 36.22 15.31 0 0
KKC 6.5 6.3 6 6.3 6 -200 -3.08% 500 - 32,759 1.96 4.06 0 0
NTH 58 56 57 57 56 -2,000 -3.45% 500 - 604,915 36.22 9.24 500 0
SD5 7.4 7.7 7.4 7.7 7.4 +300 +4.05% 500 - 200,199 11.99 8.42 0 0
CLM 75 75.5 77.5 77.5 75.5 +500 +0.67% 400 - 830,500 49.73 5.58 0 0
KTS 23.7 23.7 22.1 23.7 22.1 0 0.00% 400 - 120,159 7.20 3.52 0 0
S55 63.5 67 69.8 69.8 67 +3,500 +5.51% 400 - 670,000 40.12 6.23 0 0
CMC 9 9 9 9 9 0 0.00% 300 - 45,975 2.75 281.25 0 0
MVB 16.8 17 17 17 17 +200 +1.19% 300 - 1,785,000 106.89 9.26 0 0
CPC 17.4 17.2 17.2 17.2 17.2 -200 -1.15% 200 - 70,201 4.20 8.15 0 0
GLT 29.5 29 28 29 28 -500 -1.69% 200 - 271,177 16.24 14.74 0 0
PMP 12.6 12.8 12.8 12.8 12.8 +200 +1.59% 200 - 53,760 3.22 8.53 0 0
TTC 10 10 10 10 10 0 0.00% 200 - 59,405 3.56 19.49 0 0
TV3 17 16.9 17 17 16.9 -100 -0.59% 200 - 160,842 9.63 10.54 0 0
CIA 9.3 9.6 9.6 9.6 9.6 +300 +3.23% 100 - 179,148 10.73 39.67 0 0
EBS 11.1 11 11 11 11 -100 -0.90% 100 - 109,621 6.56 15.24 0 0
MCO 4.8 5 5 5 5 +200 +4.17% 100 - 20,520 1.23 100.00 0 0
PPS 10.3 10.3 10.3 10.3 10.3 0 0.00% 100 - 154,500 9.25 10.34 0 0
SHE 7 6.8 6.8 6.8 6.8 -200 -2.86% 100 - 442,027 26.47 8.11 0 0
VE3 5.9 6.4 6.4 6.4 6.4 +500 +8.47% 100 - 21,760 1.30 33.16 0 0
VHL 11.8 11.5 11.5 11.5 11.5 -300 -2.54% 100 - 287,500 17.22 9.62 0 0
VTJ 3.6 3.6 3.6 3.6 3.6 0 0.00% 100 - 41,040 2.46 128.57 0 0
X20 11.9 12.3 12.3 12.3 12.3 +400 +3.36% 100 - 212,175 12.71 4.75 0 0
AME 7 0 0 0.00% - - 456,400 27.33 - 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
BTW 59.4 0 0 0.00% - - 555,984 33.29 - 0 0
BXH 11.2 0 0 0.00% - - 33,735 2.02 - 0 0
CAN 29.9 0 0 0.00% - - 149,500 8.95 - 0 0
CAR 16.5 0 0 0.00% - - 91,823 5.50 - 0 0
CCR 13 0 0 0.00% - - 317,897 19.04 - 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
CTT 19.6 0 0 0.00% - - 92,068 5.51 - 0 0
CX8 9.9 0 0 0.00% - - 25,282 1.51 - 0 0
D11 11 0 0 0.00% - - 90,403 5.41 - 0 0
DAE 15.6 0 0 0.00% - - 30,040 1.80 - 0 0
DC2 6.5 0 0 0.00% - - 73,481 4.40 - 0 0
DHP 11.8 0 0 0.00% - - 112,008 6.71 - 0 0
DNC 58 0 0 0.00% - - 582,011 34.85 - 0 0
DTG 15.7 0 0 0.00% - - 150,803 9.03 - 0 0
ECI 9.5 0 0 0.00% - - 16,720 1.00 - 0 0
GDW 37.8 0 0 0.00% - - 359,100 21.50 - 0 0
GMA 57 0 0 0.00% - - 1,140,000 68.26 - 0 0
HAD 14.6 0 0 0.00% - - 58,400 3.50 - 0 0
HAT 33.6 0 0 0.00% - - 104,933 6.28 - 0 0
HCT 10 0 0 0.00% - - 20,164 1.21 - 0 0
HEV 8.2 0 0 0.00% - - 41,000 2.46 - 0 0
HHC 150.8 0 0 0.00% - - 2,476,890 148.32 - 0 0
HMH 23.5 0 0 0.00% - - 325,292 19.48 - 0 0
HTC 37.3 0 0 0.00% - - 615,450 36.85 - 0 0
INC 12.9 0 0 0.00% - - 41,280 2.47 - 0 0
KMT 12 0 0 0.00% - - 118,159 7.08 - 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 34 0 0 0.00% - - 145,101 8.69 - 0 0
MCC 13.7 0 0 0.00% - - 68,310 4.09 - 0 0
MED 20.4 0 0 0.00% - - 253,164 15.16 - 0 0
MIC 11.7 0 0 0.00% - - 100,005 5.99 - 0 0
MKV 23.4 0 0 0.00% - - 117,000 7.01 - 0 0
NAP 10.1 0 0 0.00% - - 217,324 13.01 - 0 0
NBW 31.5 0 0 0.00% - - 343,350 20.56 - 0 0
NHC 26.5 0 0 0.00% - - 80,601 4.83 - 0 0
NST 12.3 0 0 0.00% - - 137,785 8.25 - 0 0
PCT 10.6 0 0 0.00% - - 530,376 31.76 - 0 0
PEN 10.1 0 0 0.00% - - 50,500 3.02 - 0 0
PGS 52.9 0 0 0.00% - - 2,644,936 158.38 - 0 0
PHN 68.9 0 0 0.00% - - 499,794 29.93 - 0 0
PIA 24 0 0 0.00% - - 93,600 5.60 - 0 0
PJC 27.9 0 0 0.00% - - 204,419 12.24 - 0 0
PMC 140 0 0 0.00% - - 1,306,560 78.24 - 0 0
PMS 35 0 0 0.00% - - 252,062 15.09 - 0 0
PPE 11.4 0 0 0.00% - - 41,040 2.46 - 0 0
PSC 11.9 0 0 0.00% - - 85,680 5.13 - 0 0
PTD 7.4 0 0 0.00% - - 37,000 2.22 - 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
QTC 30.8 0 0 0.00% - - 83,160 4.98 - 0 0
SDC 7.3 0 0 0.00% - - 19,050 1.14 - 0 0
SDG 9.9 0 0 0.00% - - 100,386 6.01 - 0 0
SDN 20.7 0 0 0.00% - - 62,854 3.76 - 0 0
SDU 11 0 0 0.00% - - 220,000 13.17 - 0 0
SEB 46 0 0 0.00% - - 1,471,999 88.14 - 0 0
SED 18.7 0 0 0.00% - - 187,000 11.20 - 0 0
SFN 15.8 0 0 0.00% - - 45,254 2.71 - 0 0
SGD 19.7 0 0 0.00% - - 79,647 4.77 - 0 0
SGH 20 0 0 0.00% - - 247,282 14.81 - 0 0
SJ1 12 0 0 0.00% - - 521,673 31.24 - 0 0
SMN 10 0 0 0.00% - - 44,050 2.64 - 0 0
SPC 8.1 0 0 0.00% - - 85,293 5.11 - 0 0
STP 8.1 0 0 0.00% - - 64,979 3.89 - 0 0
TET 29.2 0 0 0.00% - - 166,526 9.97 - 0 0
THB 9.3 0 0 0.00% - - 106,249 6.36 - 0 0
THS 9.9 0 0 0.00% - - 26,730 1.60 - 0 0
TJC 14.5 0 0 0.00% - - 124,700 7.47 - 0 0
TKU 13.5 0 0 0.00% - - 97,953 5.87 - 0 0
TPP 10.4 0 0 0.00% - - 654,017 39.16 - 0 0
TTT 34 0 0 0.00% - - 155,387 9.30 - 0 0
VBC 22 0 0 0.00% - - 164,999 9.88 - 0 0
VC1 15 0 0 0.00% - - 180,000 10.78 - 0 0
VDL 9.8 0 0 0.00% - - 143,640 8.60 - 0 0
VE4 260 0 0 0.00% - - 787,280 47.14 - 0 0
VIT 23.9 0 0 0.00% - - 1,194,992 71.56 - 0 0
VLA 10 0 0 0.00% - - 39,960 2.39 - 0 0
VMS 60 0 0 0.00% - - 540,000 32.34 - 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
VTH 8.6 0 0 0.00% - - 93,740 5.61 - 0 0
WCS 276 0 0 0.00% - - 828,000 49.58 - 0 0
合計 515,629,662 30,876.03 11,203,140 6,472,040

※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