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

2026/01/23 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 252.96
-5.47/-2.12%
売買高（相対取引を含む） 92,329,096 株
（前日比 -21.30%）
値上がり銘柄数 53
値下がり銘柄数 121
変わらず銘柄数 128
総銘柄数 302
売買代金（相対取引を含む） 2,060,658 百万VND
（前日比 -18.57%）
HNX30 556.26 -12.77 -2.24%
LARGE 251.19 -6.22 -2.42%
MID/SMALL 946.05 -2.96 -0.31%
VNX Allshare 3,033.95 -10.44 -0.34%
前日終値 258.43 (01/22) 
始値 258.49
高値 258.76
安値 252.13
年初来高値 258.43 (01/22) 
年初来安値 246.52 (01/06) 
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
-0.21 -0.65 -1.56 -1.22 -0.77 -0.15
-0.56 -0.71 -1.57 +1.45 -0.64 - -
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（2026/01/23 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
SHS 19.4 19.5 19.4 20 19.4 +100 +0.52% 16,102,500 - 17,442,013 1,044.43 15.61 127,600 1,977,500
CEO 20.6 19.4 20.6 21.3 19.2 -1,200 -5.83% 14,727,200 - 11,007,872 659.15 53.30 204,500 1,880,200
PVS 40.2 38.7 41 41 38.3 -1,500 -3.73% 8,619,800 - 19,791,958 1,185.15 20.12 778,800 113,600
IDC 47.4 45.5 47.4 47.4 43.6 -1,900 -4.01% 5,660,700 - 17,267,196 1,033.96 7.61 1,865,100 118,800
MBS 26.5 26.5 26.5 27.2 26.5 0 0.00% 4,651,700 - 17,455,464 1,045.24 19.69 347,400 595,960
PVC 14.6 13.5 14.6 14.8 13.2 -1,100 -7.53% 2,820,400 - 1,096,125 65.64 750.00 0 0
VFS 15.4 15.7 15.3 16 15.2 +300 +1.95% 2,516,900 - 2,197,489 131.59 16.04 197,500 85,900
PLC 35.8 32.3 35 35.8 32.3 -3,500 -9.78% 2,054,500 - 2,609,761 156.27 60.37 600 9,100
TNG 19.9 19.7 20.5 20.5 18.3 -200 -1.01% 1,556,500 - 2,415,244 144.63 7.67 105,500 258,000
TIG 9.1 8.7 9.1 9.2 8.7 -400 -4.40% 1,537,100 - 1,684,374 100.86 9.54 58,400 36,500
VTZ 19.7 19.7 19.6 19.8 19.5 0 0.00% 1,466,200 - 1,500,349 89.84 16.67 3,900 3,200
VC3 27.6 27.1 27.6 27.6 27 -500 -1.81% 1,375,100 - 3,391,590 203.09 51.82 87,300 99,400
HUT 15.9 15.8 16 16.3 15.8 -100 -0.63% 1,225,800 - 16,878,912 1,010.71 90.29 1,400 75,600
NRC 6 6 6 6.1 6 0 0.00% 923,600 - 555,587 33.27 - 0 0
VGS 27.8 27.2 27.8 28.5 26.9 -600 -2.16% 880,500 - 1,673,457 100.21 14.74 38,900 0
MST 6.5 6.4 6.4 6.5 6.3 -100 -1.54% 854,200 - 727,067 43.54 28.32 54,300 0
NTP 64 63.6 64 64.9 63.4 -400 -0.63% 751,400 - 10,878,031 651.38 13.65 106,650 360,600
DXP 11.7 11.6 11.7 11.9 11.5 -100 -0.85% 627,700 - 694,958 41.61 12.92 15,000 0
C69 17.3 17.8 17 18 16.7 +500 +2.89% 551,900 - 1,100,040 65.87 64.96 500 0
DDG 1.3 1.2 1.4 1.4 1.2 -100 -7.69% 514,900 - 95,808 5.74 - 0 0
GKM 1.5 1.5 1.4 1.5 1.4 0 0.00% 472,100 - 47,151 2.82 12.30 0 0
DL1 5.6 5.4 5.6 5.6 5.4 -200 -3.57% 466,600 - 631,037 37.79 450.00 0 52,700
DVM 5.4 5.4 5.4 5.5 5.4 0 0.00% 442,000 - 254,112 15.22 4.83 0 0
LAS 17.9 17.3 17.9 18 17.2 -600 -3.35% 374,500 - 1,952,416 116.91 12.86 0 700
IDJ 4.9 4.7 4.9 4.9 4.7 -200 -4.08% 346,300 - 815,404 48.83 8.53 0 0
SRA 2.4 2.3 2.3 2.4 2.2 -100 -4.17% 344,500 - 99,360 5.95 3.37 0 0
NVB 13.2 13 13.2 13.3 13 -200 -1.52% 319,100 - 15,270,226 914.38 - 0 0
APS 7.1 7.1 7.1 7.2 7 0 0.00% 291,400 - 589,300 35.29 27.10 0 0
KDM 23.6 25.9 23.6 25.9 23.6 +2,300 +9.75% 284,000 - 196,762 11.78 151.46 0 0
LIG 4 3.9 4 4 3.9 -100 -2.50% 276,200 - 367,461 22.00 177.27 0 0
AAV 5.9 6.1 6 6.3 5.9 +200 +3.39% 273,800 - 420,825 25.20 - 0 10,000
PVB 36.1 35.5 36.6 36.6 34.7 -600 -1.66% 266,300 - 766,800 45.92 52.75 400 18,100
HOM 5 4.6 5 5 4.6 -400 -8.00% 256,800 - 331,190 19.83 - 0 0
PSI 8.3 8.3 8.4 8.4 8.2 0 0.00% 246,400 - 496,683 29.74 19.17 0 0
PPT 15.1 15.2 15 15.2 15 +100 +0.66% 244,400 - 298,603 17.88 29.57 0 0
PTD 8.6 8.4 8.4 8.4 8.4 -200 -2.33% 243,700 - 41,999 2.51 - 0 243,700
MBG 3.2 3.2 3.2 3.2 3.1 0 0.00% 221,000 - 384,699 23.04 14.04 0 0
SVN 2.5 2.4 2.6 2.6 2.4 -100 -4.00% 218,900 - 50,400 3.02 109.09 800 0
NDN 11.9 11.8 11.9 12 11.6 -100 -0.84% 215,500 - 845,564 50.63 23.46 0 0
ITQ 3.6 3.3 3.6 3.6 3.3 -300 -8.33% 212,100 - 105,083 6.29 100.00 0 0
VC2 6 6 6 6.1 5.9 0 0.00% 211,200 - 412,616 24.71 7.08 0 0
BVS 30.7 30.6 30.7 31.5 30.6 -100 -0.33% 190,000 - 2,209,324 132.29 11.38 11,800 9,800
PVI 95 90 90 95.2 90 -5,000 -5.26% 186,700 - 21,081,766 1,262.38 25.31 6,700 30,100
VC7 9.5 9.4 9.5 9.9 9.4 -100 -1.05% 165,900 - 903,251 54.09 63.09 100 34,400
API 6.6 6.5 6.6 6.7 6.4 -100 -1.52% 160,200 - 546,546 32.73 - 0 8,400
DTD 17.7 17.1 17.7 17.7 17.1 -600 -3.39% 153,400 - 1,140,332 68.28 6.99 100 4,600
NSH 4.7 4.6 4.7 4.7 4.6 -100 -2.13% 145,300 - 95,190 5.70 50.55 28,700 0
LDP 9.4 8.8 9.3 9.3 8.8 -600 -6.38% 144,000 - 164,808 9.87 16.15 0 0
PV2 2.5 2.6 2.6 2.7 2.5 +100 +4.00% 127,300 - 95,859 5.74 - 0 0
PSD 17.8 17.6 18.2 18.2 17.4 -200 -1.12% 122,900 - 912,171 54.62 11.29 0 0
IPA 18.7 18.6 18.7 18.7 18.4 -100 -0.53% 117,200 - 3,977,345 238.16 9.67 0 0
NAG 7.9 7.9 7.9 8 7.8 0 0.00% 106,500 - 305,100 18.27 10.22 0 0
DP3 59 63.2 59 64 59 +4,200 +7.12% 100,700 - 1,358,796 81.37 11.21 0 0
EVS 5.9 5.8 5.9 6 5.8 -100 -1.69% 93,700 - 955,844 57.24 55.77 0 0
TTH 2.3 2.3 2.3 2.4 2.3 0 0.00% 87,200 - 85,962 5.15 - 0 0
PCH 19.9 19.8 19.9 19.9 19.7 -100 -0.50% 86,900 - 479,159 28.69 38.60 0 0
L14 28.3 27.7 28.4 28.4 27.4 -600 -2.12% 85,800 - 854,803 51.19 49.82 0 1,900
BCC 8 8 8 8.1 7.9 0 0.00% 85,700 - 985,678 59.02 - 0 2,000
VIG 5.7 5.7 5.7 5.8 5.7 0 0.00% 83,500 - 257,260 15.40 12.36 0 0
L18 27.7 27.5 27.8 28 27.2 -200 -0.72% 74,400 - 1,257,844 75.32 5.14 0 0
VHE 3.5 3.5 3.5 3.5 3.4 0 0.00% 74,400 - 115,990 6.95 61.40 0 0
FID 1.8 1.7 1.7 1.8 1.7 -100 -5.56% 73,900 - 42,017 2.52 9.66 0 0
HVT 29.5 28.9 29.5 29.5 28.9 -600 -2.03% 73,300 - 793,884 47.54 4.16 0 800
SDA 2.1 2.3 2.2 2.3 2.2 +200 +9.52% 72,800 - 60,274 3.61 - 0 0
S99 9 9 9 9.1 8.9 0 0.00% 66,400 - 892,209 53.43 22.33 0 0
TVC 8.5 8.4 8.4 8.5 8.3 -100 -1.18% 66,200 - 929,130 55.64 2.63 0 0
KSV 150 150.3 154 154 149.5 +300 +0.20% 63,200 - 30,060,000 1,800.00 23.56 0 0
PVG 7.1 6.7 7.2 7.2 6.7 -400 -5.63% 57,100 - 267,990 16.05 20.94 6,200 2,100
VTV 15.1 15 15 15.1 14.7 -100 -0.66% 55,000 - 467,997 28.02 - 0 0
TVD 10.3 10.2 10.2 10.2 10.1 -100 -0.97% 54,700 - 458,621 27.46 4.81 0 0
IVS 8.5 8.4 8.5 8.5 8.4 -100 -1.18% 54,100 - 881,356 52.78 34.01 32,200 3,000
HBS 4.8 4.7 4.8 4.8 4.5 -100 -2.08% 52,300 - 155,099 9.29 16.67 0 0
TD6 7.6 7.6 7.5 7.6 7.4 0 0.00% 51,900 - - - 7.52 0 0
SJE 18.7 18.6 18.8 18.8 18.5 -100 -0.53% 51,300 - 449,538 26.92 2.91 0 0
THT 9 9 9 9.2 8.8 0 0.00% 49,300 - 221,121 13.24 9.86 0 0
NBC 9.1 9 9 9.1 8.8 -100 -1.10% 48,800 - 332,992 19.94 8.97 0 0
BTS 5.5 5.5 5.5 5.6 5.3 0 0.00% 48,600 - 679,579 40.69 - 1,100 3,100
NBP 7.7 7.6 7.7 8 7.5 -100 -1.30% 45,200 - 97,778 5.85 - 800 0
TPP 12.1 11.5 11.5 13 11.5 -600 -4.96% 45,200 - 723,192 43.30 12.45 1,500 0
VCS 44.9 44.6 44.9 45 44.6 -300 -0.67% 43,400 - 7,136,000 427.31 9.25 0 0
TA9 12.2 12 12.2 12.3 12 -200 -1.64% 43,200 - 149,037 8.92 7.15 0 0
OCH 6.1 6.2 6.2 6.4 6.1 +100 +1.64% 42,000 - 1,240,000 74.25 6.97 0 4,100
DTK 12.5 12.1 12.4 12.4 12 -400 -3.20% 39,200 - 8,261,486 494.70 11.94 0 0
BNA 7 7.1 7 7.1 6.9 +100 +1.43% 37,200 - 221,871 13.29 3.49 0 0
BKC 23.7 23 23.8 23.8 23 -700 -2.95% 36,900 - 539,935 32.33 5.20 0 0
CTP 6.5 6.2 6.5 6.7 6.2 -300 -4.62% 35,800 - 75,020 4.49 182.35 0 0
PCT 8.7 8.8 8.7 9.5 8.7 +100 +1.15% 31,500 - 440,312 26.37 5.39 0 0
CAG 7.8 7.1 7.8 8.5 7.1 -700 -8.97% 29,500 - 97,980 5.87 - 0 0
L40 80.5 83 81.9 84 81 +2,500 +3.11% 29,200 - 896,400 53.68 6.97 0 0
CAP 40 40 40.1 40.3 39.6 0 0.00% 28,800 - 610,799 36.57 12.76 0 0
BAB 13.3 13.2 13.3 13.3 13 -100 -0.75% 28,700 - 13,242,491 792.96 11.69 0 0
TDT 6.6 6.6 6.5 6.6 6.5 0 0.00% 28,700 - 157,717 9.44 10.66 0 0
PGN 6 5.7 6.1 6.3 5.7 -300 -5.00% 26,700 - 53,950 3.23 71.25 0 0
KSF 71.8 67.4 70 70.4 66 -4,400 -6.13% 26,200 - 20,220,000 1,210.78 29.77 0 300
CET 8.3 9 8.8 9.1 8.8 +700 +8.43% 26,000 - 54,450 3.26 818.18 0 0
SCG 65.3 64.9 65.3 65.3 64.8 -400 -0.61% 25,500 - 5,516,500 330.33 27.89 0 0
HLC 12.9 13 13.3 13.3 12.7 +100 +0.78% 24,000 - 330,398 19.78 3.77 0 0
SHN 4.5 4.6 4.5 4.6 4.5 +100 +2.22% 21,100 - 596,193 35.70 67.65 0 0
CST 13.3 13.3 13.3 13.3 13.1 0 0.00% 20,400 - 569,862 34.12 4.38 0 0
KTS 34.9 31.5 31.5 34.6 31.5 -3,400 -9.74% 19,100 - 159,705 9.56 4.68 0 0
SAF 53 55.5 56.5 56.5 55.5 +2,500 +4.72% 18,500 - 668,586 40.04 18.06 0 0
NST 12.4 11.8 12.2 12.2 11.7 -600 -4.84% 17,700 - 132,184 7.92 7.22 0 0
CSC 17.4 16.8 17 17 16.8 -600 -3.45% 17,500 - 628,471 37.63 98.25 0 0
KHS 18 18.1 18.2 18.3 18 +100 +0.56% 17,300 - 251,673 15.07 9.27 0 0
VNR 21.2 20.7 21.2 21.2 20.5 -500 -2.36% 16,900 - 4,153,046 248.69 9.60 0 200
GMX 15.3 16.4 16.3 16.5 15.4 +1,100 +7.19% 15,200 - 148,165 8.87 11.91 0 0
CMS 8.2 8.2 8.2 8.3 7.9 0 0.00% 14,600 - 208,710 12.50 42.27 0 0
PSE 10.9 10.9 11 11.1 10.9 0 0.00% 14,400 - 136,250 8.16 9.04 0 0
VGP 26.8 28.5 26.8 28.5 26.8 +1,700 +6.34% 14,400 - 223,039 13.36 13.16 0 0
WSS 6.6 6.5 6.6 6.7 6.5 -100 -1.52% 14,300 - 326,950 19.58 - 0 600
VE1 3.3 3.3 3.3 3.3 3.3 0 0.00% 13,600 - 19,573 1.17 39.76 0 0
SCI 9.4 9.4 9.3 9.4 9.3 0 0.00% 13,000 - 286,619 17.16 9,400.00 0 0
MCO 5.5 5.6 5.5 5.6 5.3 +100 +1.82% 12,400 - 22,982 1.38 112.00 0 0
SED 19.3 19.4 19.5 19.5 19.2 +100 +0.52% 12,100 - 194,000 11.62 3.55 0 0
GLT 25.9 25.9 26.4 26.5 25.5 0 0.00% 11,700 - 242,189 14.50 13.16 0 5,000
VIF 15.5 16 15.8 16 15.8 +500 +3.23% 11,200 - 5,600,000 335.33 16.41 0 0
TFC 50.7 50.7 50.7 51.4 46.8 0 0.00% 11,000 - 853,281 51.09 5.30 0 0
HLD 21.3 21 21.3 21.3 20.8 -300 -1.41% 10,400 - 1,154,999 69.16 112.30 0 1,000
DHT 70.7 71 68.5 71 68.5 +300 +0.42% 9,900 - 6,430,757 385.08 81.42 0 5,000
CLH 21.8 21.5 21.5 21.9 21.3 -300 -1.38% 9,100 - 258,000 15.45 9.35 0 0
PPP 18.5 17.7 18.1 18.5 17.7 -800 -4.32% 8,600 - 155,760 9.33 10.02 0 0
TV3 17 17 17 17 17 0 0.00% 8,500 - 161,794 9.69 15.30 0 0
RCL 12.5 12.6 12.4 12.6 11.9 +100 +0.80% 8,000 - 178,110 10.67 146.51 0 0
VMS 52.8 58 47.6 58 47.6 +5,200 +9.85% 7,700 - 522,000 31.26 33.96 0 0
IDV 26.8 26.8 26.8 26.9 26.7 0 0.00% 7,500 - 1,105,146 66.18 9.14 0 0
VTC 13.7 13.1 14 14 12.8 -600 -4.38% 7,100 - 59,332 3.55 16.82 0 0
DST 9.6 10.1 9.6 10.1 9.2 +500 +5.21% 6,600 - 326,230 19.53 183.64 0 0
SD5 8.3 8.2 8.1 8.2 8 -100 -1.20% 5,400 - 213,199 12.77 9.02 1,000 0
SD9 11.8 11.8 11.8 11.8 11.8 0 0.00% 5,300 - 403,961 24.19 15.97 0 0
PCE 19.6 19.5 19.6 19.6 19.5 -100 -0.51% 5,200 - 195,000 11.68 8.79 0 0
VNC 38 38.9 35.6 39 35.6 +900 +2.37% 5,100 - 816,865 48.91 11.72 0 0
TV4 15 15 15 15 15 0 0.00% 5,000 - 296,722 17.77 9.67 0 0
SMN 10.7 10.5 10.7 10.7 10.2 -200 -1.87% 4,900 - 46,253 2.77 7.69 0 0
PSW 7.8 7.7 7.6 7.7 7.6 -100 -1.28% 4,800 - 130,900 7.84 17.30 0 0
MIC 12 12.4 12.2 12.8 12.2 +400 +3.33% 4,600 - 105,988 6.35 6.55 0 100
VNF 14.2 14.2 14.4 14.5 14.2 0 0.00% 4,500 - 450,145 26.95 7.52 900 0
MVB 19 18.4 18 18.5 17.3 -600 -3.16% 4,300 - 1,932,000 115.69 10.02 600 0
NHC 21 19 21 21 19 -2,000 -9.52% 4,200 - 57,789 3.46 117.28 0 0
V21 6.4 6.1 6.1 6.1 6.1 -300 -4.69% 4,100 - 73,199 4.38 - 0 0
HGM 226 225 230 230 225 -1,000 -0.44% 4,000 - 2,835,000 169.76 15.63 600 0
VC1 12.5 12.5 12.5 12.5 12.5 0 0.00% 4,000 - 150,000 8.98 41.81 0 0
ICG 18.9 18.9 17.8 19.2 17.8 0 0.00% 3,800 - 332,111 19.89 1,260.00 0 0
SMT 9.8 9.7 9.8 9.8 9.4 -100 -1.02% 3,800 - 63,639 3.81 44.29 0 0
CDN 34.9 34.9 34.9 35.3 33.6 0 0.00% 3,600 - 3,455,100 206.89 11.47 100 100
PDB 29.1 28.9 29.8 29.8 28.4 -200 -0.69% 3,600 - 257,498 15.42 32.08 0 0
PMB 10.2 10.1 10.2 10.2 10.1 -100 -0.98% 3,600 - 121,200 7.26 15.68 0 0
VSA 20.3 20.1 20.6 20.6 20.1 -200 -0.99% 3,600 - 283,339 16.97 12.93 0 0
PIC 16.5 16.4 16.5 16.5 16.4 -100 -0.61% 3,500 - 546,774 32.74 19.05 0 0
PRC 12.6 12.5 12.5 12.5 12.3 -100 -0.79% 3,500 - 77,496 4.64 7.59 0 0
BCF 39.2 40.7 39.5 40.7 39.5 +1,500 +3.83% 3,300 - 1,545,166 92.52 13.36 0 0
TSB 25.2 25.4 27 27.7 25 +200 +0.79% 3,200 - 171,335 10.26 32.86 1,400 0
SZB 39.7 39.7 39.7 39.7 39.7 0 0.00% 3,000 - 1,191,000 71.32 6.43 0 0
VCC 9.7 10.1 9.7 10.1 9.7 +400 +4.12% 2,900 - 242,400 14.51 32.48 0 0
VE3 7.1 6.4 6.4 6.4 6.4 -700 -9.86% 2,800 - 8,446 0.51 33.16 0 0
SLS 161.7 161.4 161.7 161.7 160.6 -300 -0.19% 2,600 - 1,580,420 94.64 4.27 100 0
VC6 22.6 22.6 22.6 22.6 22.6 0 0.00% 2,500 - 245,004 14.67 9.07 2,000 0
D11 10.8 10.4 10.7 10.7 10.4 -400 -3.70% 2,400 - 85,472 5.12 24.30 0 0
ONE 8.1 7.4 8.1 8.1 7.4 -700 -8.64% 2,300 - 58,413 3.50 45.68 0 0
THD 30.2 30.1 30.3 30.3 30.1 -100 -0.33% 2,300 - 11,588,499 693.92 137.44 0 0
TTL 9 9.1 8.5 9.1 8.5 +100 +1.11% 2,100 - 380,869 22.81 - 0 0
MKV 19 19.5 19.5 19.5 19.5 +500 +2.63% 2,000 - 97,500 5.84 13.31 1,000 0
VHL 11.3 11.3 11.3 11.3 11.3 0 0.00% 2,000 - 282,500 16.92 - 0 0
DNP 19.5 19.4 19.5 19.5 19 -100 -0.51% 1,900 - 2,734,741 163.76 57.74 1,000 0
HDA 6 6.1 6 6.1 6 +100 +1.67% 1,800 - 168,360 10.08 11.57 0 0
TMX 8.7 8.8 8.2 8.8 8.2 +100 +1.15% 1,800 - 52,800 3.16 41.12 0 0
HJS 27.1 27.1 27.1 27.1 27.1 0 0.00% 1,700 - 569,097 34.08 12.07 0 0
TMB 55.5 55 55.2 55.3 55 -500 -0.90% 1,700 - 825,000 49.40 4.13 0 0
VMC 5.6 5.4 5.6 5.6 5.4 -200 -3.57% 1,700 - 155,234 9.30 43.90 0 0
DS3 6.8 6.2 6.2 6.2 6.2 -600 -8.82% 1,600 - 66,152 3.96 7.50 0 0
GIC 14.5 14.4 14.4 14.5 14.4 -100 -0.69% 1,600 - 174,528 10.45 10.75 200 400
INN 42.5 42.5 41.2 42.5 41.2 0 0.00% 1,600 - 1,147,500 68.71 7.05 0 0
HTC 30.2 30.4 30.4 30.4 30.4 +200 +0.66% 1,500 - 501,600 30.04 21.76 0 0
NET 68 67.7 68 68 67.7 -300 -0.44% 1,500 - 1,516,370 90.80 7.34 0 0
SDN 24 22.5 22.5 22.5 22.3 -1,500 -6.25% 1,400 - 68,320 4.09 9.51 0 400
CMC 10.7 10.7 10.7 11.6 10.7 0 0.00% 1,200 - 54,659 3.27 334.38 0 0
DNC 51.3 50.6 50.8 50.8 50.5 -700 -1.36% 1,100 - 507,755 30.40 8.32 0 0
EID 23 22.9 22.6 22.9 22.6 -100 -0.43% 1,000 - 343,500 20.57 5.03 0 0
GDW 35.6 38 38 38 38 +2,400 +6.74% 1,000 - 361,000 21.62 9.05 0 0
STP 8.8 8.5 8.5 8.5 8.5 -300 -3.41% 1,000 - 68,188 4.08 11.05 0 0
VBC 20.8 20.8 19.8 20.8 19.8 0 0.00% 1,000 - 155,999 9.34 7.22 0 0
DAD 17 16.9 16.1 16.9 16.1 -100 -0.59% 800 - 78,740 4.71 9.21 0 0
HMH 17.7 17.7 17.7 17.7 17.7 0 0.00% 800 - 245,007 14.67 12.62 0 0
MCF 7.6 7.5 7.5 7.5 7.5 -100 -1.32% 800 - 80,834 4.84 9.79 0 0
PTI 31 31 30.2 31 30.2 0 0.00% 800 - 3,738,356 223.85 7.75 0 0
TTT 35 34.9 34.9 34.9 34.9 -100 -0.29% 800 - 159,500 9.55 7.60 0 0
CCR 13 12.7 13 13 12.7 -300 -2.31% 700 - 310,561 18.60 18.98 300 0
LBE 35.3 33 33 33 33 -2,300 -6.52% 600 - 102,300 6.13 22.79 0 0
PBP 12.6 12.4 12.4 12.4 12.4 -200 -1.59% 600 - 59,514 3.56 9.14 0 0
SHE 7.2 7 7 7 7 -200 -2.78% 600 - 104,672 6.27 6.57 0 0
ARM 30.5 33.5 33.5 33.5 33.5 +3,000 +9.84% 500 - 104,228 6.24 21.84 0 0
DIH 10.8 10.7 10.7 10.7 10.7 -100 -0.93% 500 - 73,768 4.42 5.51 0 0
PRE 23 22.2 22.2 22.2 22.2 -800 -3.48% 500 - 2,317,680 138.78 12.61 0 0
CIA 9.6 9.4 9.8 9.8 9.4 -200 -2.08% 400 - 175,416 10.50 38.84 0 100
HAD 15.4 14.1 13.9 14.1 13.9 -1,300 -8.44% 400 - 56,400 3.38 11.38 0 0
NAP 11.2 11.2 11.2 11.2 11.2 0 0.00% 400 - 240,993 14.43 14.25 0 0
TXM 4.5 4.6 4.5 4.6 4.5 +100 +2.22% 300 - 32,200 1.93 - 0 0
X20 12.5 12.5 12.5 12.5 12.5 0 0.00% 300 - 215,625 12.91 4.82 0 0
ATS 17.8 19.5 16.1 19.5 16.1 +1,700 +9.55% 200 - 68,250 4.09 342.11 0 0
HMR 12 11.6 11.6 11.6 11.6 -400 -3.33% 200 - 65,104 3.90 10.79 0 0
LHC 110.9 112.2 112.1 112.2 112.1 +1,300 +1.17% 200 - 1,615,680 96.75 24.13 0 0
MDC 10 10.1 9.6 10.1 9.6 +100 +1.00% 200 - 216,325 12.95 4.06 0 0
NFC 71.5 71.1 66.4 71.1 66.4 -400 -0.56% 200 - 1,118,493 66.98 25.00 0 0
PPY 9 9.3 9.3 9.3 9.3 +300 +3.33% 200 - 86,899 5.20 7.55 0 0
PTS 10.9 10.8 10.4 10.8 10.4 -100 -0.92% 200 - 60,134 3.60 15.74 0 0
QST 26.3 26.8 23.9 26.8 23.9 +500 +1.90% 200 - 86,832 5.20 9.54 0 0
TOT 15.9 16.5 16 16.5 16 +600 +3.77% 200 - 151,929 9.10 6.30 0 0
TTC 9.4 9.6 9.6 9.6 9.6 +200 +2.13% 200 - 57,029 3.41 18.71 0 0
VC9 3.9 3.9 3.9 3.9 3.9 0 0.00% 200 - 65,111 3.90 82.98 0 0
AME 7.5 7.5 7.5 7.5 7.5 0 0.00% 100 - 489,000 29.28 21.55 0 0
CLM 69 68 68 68 68 -1,000 -1.45% 100 - 748,000 44.79 5.03 0 0
CTB 16.6 17.5 17.5 17.5 17.5 +900 +5.42% 100 - 359,099 21.50 5.06 0 0
CTT 26.9 24.3 24.3 24.3 24.3 -2,600 -9.67% 100 - 114,146 6.84 8.57 0 0
DTG 15.9 15.8 15.8 15.8 15.8 -100 -0.63% 100 - 151,764 9.09 5.70 0 0
HEV 7.5 7.8 7.8 7.8 7.8 +300 +4.00% 100 - 39,000 2.34 38.81 0 0
MEL 6.4 6.7 6.7 6.7 6.7 +300 +4.69% 100 - 100,500 6.02 12.41 0 0
PGS 52.8 52 52 52 52 -800 -1.52% 100 - 2,599,937 155.68 24.77 0 0
PJC 30.8 27.8 27.8 27.8 27.8 -3,000 -9.74% 100 - 203,687 12.20 7.70 0 0
PMC 151.3 148.1 148.1 148.1 148.1 -3,200 -2.12% 100 - 1,382,154 82.76 23.63 0 0
SEB 49.9 49 49 49 49 -900 -1.80% 100 - 1,567,998 93.89 14.34 0 0
STC 15.9 15.9 15.9 15.9 15.9 0 0.00% 100 - 90,082 5.39 8.84 0 0
TJC 13.2 13.1 13.1 13.1 13.1 -100 -0.76% 100 - 112,660 6.75 52.19 0 0
VLA 8.3 8.6 8.6 8.6 8.6 +300 +3.61% 100 - 34,366 2.06 66.67 0 0
WCS 273 275 275 275 275 +2,000 +0.73% 100 - 825,000 49.40 10.97 0 0
ADC 20.2 0 0 0.00% - - 80,354 4.81 - 0 0
ALT 12.6 0 0 0.00% - - 72,283 4.33 - 0 0
AMC 12.8 0 0 0.00% - - 54,720 3.28 - 0 0
AMV 2 0 0 0.00% - - 262,211 15.70 - 0 0
BAX 34 0 0 0.00% - - 278,800 16.69 - 0 0
BBS 13.2 0 0 0.00% - - 79,200 4.74 - 0 0
BED 25.8 0 0 0.00% - - 77,400 4.63 - 0 0
BPC 12.3 0 0 0.00% - - 46,740 2.80 - 0 0
BTW 61.3 0 0 0.00% - - 573,768 34.36 - 0 0
BXH 14.6 0 0 0.00% - - 43,976 2.63 - 0 0
CAN 30.1 0 0 0.00% - - 150,500 9.01 - 0 0
CAR 16.5 0 0 0.00% - - 91,823 5.50 - 0 0
CJC 18 0 0 0.00% - - 144,000 8.62 - 0 0
CKV 15.9 0 0 0.00% - - 63,791 3.82 - 0 0
CPC 17.3 0 0 0.00% - - 70,609 4.23 - 0 0
CX8 9.5 0 0 0.00% - - 24,261 1.45 - 0 0
DAE 15.7 0 0 0.00% - - 30,233 1.81 - 0 0
DC2 6.5 0 0 0.00% - - 73,481 4.40 - 0 0
DHP 11.5 0 0 0.00% - - 109,160 6.54 - 0 0
EBS 11.7 0 0 0.00% - - 116,597 6.98 - 0 0
ECI 9.5 0 0 0.00% - - 16,720 1.00 - 0 0
GMA 57 0 0 0.00% - - 1,140,000 68.26 - 0 0
HAT 34.9 0 0 0.00% - - 108,993 6.53 - 0 0
HCC 29.9 0 0 0.00% - - 194,905 11.67 - 0 0
HCT 10 0 0 0.00% - - 20,164 1.21 - 0 0
HHC 149.7 0 0 0.00% - - 2,458,823 147.23 - 0 0
HKT 10 0 0 0.00% - - 61,350 3.67 - 0 0
INC 13 0 0 0.00% - - 41,600 2.49 - 0 0
KKC 6.5 0 0 0.00% - - 33,799 2.02 - 0 0
KMT 8.9 0 0 0.00% - - 87,634 5.25 - 0 0
KSD 4.4 0 0 0.00% - - 52,800 3.16 - 0 0
KST 14 0 0 0.00% - - 83,888 5.02 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.76 - 0 0
MAC 12.5 0 0 0.00% - - 549,451 32.90 - 0 0
MAS 36 0 0 0.00% - - 153,637 9.20 - 0 0
MCC 13.7 0 0 0.00% - - 68,310 4.09 - 0 0
MED 25 0 0 0.00% - - 310,250 18.58 - 0 0
NBW 32 0 0 0.00% - - 348,800 20.89 - 0 0
NDX 6.3 0 0 0.00% - - 60,402 3.62 - 0 0
NTH 56 0 0 0.00% - - 604,915 36.22 - 0 0
PEN 7.5 0 0 0.00% - - 37,500 2.25 - 0 0
PGT 7.8 0 0 0.00% - - 72,086 4.32 - 0 0
PHN 63 0 0 0.00% - - 456,996 27.37 - 0 0
PIA 26.5 0 0 0.00% - - 103,350 6.19 - 0 0
PMP 12.3 0 0 0.00% - - 51,660 3.09 - 0 0
PMS 35 0 0 0.00% - - 252,062 15.09 - 0 0
POT 23.1 0 0 0.00% - - 448,833 26.88 - 0 0
PPE 12.8 0 0 0.00% - - 46,080 2.76 - 0 0
PPS 10.4 0 0 0.00% - - 156,000 9.34 - 0 0
PSC 12 0 0 0.00% - - 86,400 5.17 - 0 0
PTX 23 0 0 0.00% - - 147,946 8.86 - 0 0
QHD 47.3 0 0 0.00% - - 313,575 18.78 - 0 0
QTC 28.5 0 0 0.00% - - 76,950 4.61 - 0 0
S55 58 0 0 0.00% - - 580,000 34.73 - 0 0
SDC 6.5 0 0 0.00% - - 16,963 1.02 - 0 0
SDG 10.2 0 0 0.00% - - 103,428 6.19 - 0 0
SDU 19.1 0 0 0.00% - - 382,000 22.87 - 0 0
SFN 21.6 0 0 0.00% - - 61,866 3.70 - 0 0
SGC 78 0 0 0.00% - - 557,511 33.38 - 0 0
SGD 19.7 0 0 0.00% - - 79,647 4.77 - 0 0
SGH 27.5 0 0 0.00% - - 340,013 20.36 - 0 0
SJ1 13.1 0 0 0.00% - - 569,493 34.10 - 0 0
SPC 7.5 0 0 0.00% - - 78,975 4.73 - 0 0
SSM 4.7 0 0 0.00% - - 23,253 1.39 - 0 0
TET 44.2 0 0 0.00% - - 252,070 15.09 - 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 13.2 0 0 0.00% - - 95,776 5.74 - 0 0
TMC 8.1 0 0 0.00% - - 100,440 6.01 - 0 0
UNI 8.3 0 0 0.00% - - 353,726 21.18 - 0 0
V12 11.2 0 0 0.00% - - 130,323 7.80 - 0 0
VCM 8.9 0 0 0.00% - - 106,800 6.40 - 0 0
VDL 10 0 0 0.00% - - 146,572 8.78 - 0 0
VE4 260 0 0 0.00% - - 267,280 16.00 - 0 0
VIT 22.5 0 0 0.00% - - 1,124,992 67.36 - 0 0
VNT 27.1 0 0 0.00% - - 451,055 27.01 - 0 0
VSM 15.1 0 0 0.00% - - 75,990 4.55 - 0 0
VTH 8.4 0 0 0.00% - - 66,360 3.97 - 0 0
VTJ 3.9 0 0 0.00% - - 44,460 2.66 - 0 0
合計 392,711,736 23,515.67 4,092,950 6,057,060

※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