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

2025/09/17 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 277.63
-1.35/-0.48%
売買高（相対取引を含む） 189,091,858 株
（前日比 +87.65%）
値上がり銘柄数 69
値下がり銘柄数 117
変わらず銘柄数 118
総銘柄数 304
売買代金（相対取引を含む） 3,912,308 百万VND
（前日比 +62.41%）
HNX30 607.13 -4.94 -0.81%
LARGE 278.89 -1.36 -0.49%
MID/SMALL 973.77 -4.20 -0.43%
VNX Allshare 2,876.61 -18.92 -0.65%
前日終値 278.98 (09/16) 
始値 279.12
高値 281.01
安値 277.23
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
+0.15 -0.70 -0.26 -0.74 -0.18 -0.65
-0.98 -0.10 +0.24 +0.86 +0.16 - -
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（2025/09/17 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 26.4 25.6 26.4 26.5 25.6 -800 -3.03% 16,791,400 - 22,898,233 1,279.23 20.50 138,200 768,000
CEO 24.1 23.6 24.1 24.5 23.6 -500 -2.07% 8,415,500 - 12,753,592 712.49 64.84 31,300 0
PVS 35.1 35.4 35.6 36.2 35.2 +300 +0.85% 6,285,900 - 16,920,007 945.25 18.41 894,500 66,010
MBS 36.6 35.8 36.6 36.7 35.8 -800 -2.19% 6,212,100 - 20,505,629 1,145.57 26.60 84,500 32,400
HUT 19.7 19.9 19.7 21 19.6 +200 +1.02% 6,013,900 - 21,258,883 1,187.65 113.71 371,900 186,300
IDJ 6.9 7.1 6.9 7.5 6.8 +200 +2.90% 2,817,900 - 1,231,780 68.81 12.89 118,000 83,300
MST 5.8 5.7 5.7 5.8 5.6 -100 -1.72% 2,390,100 - 476,544 26.62 25.22 38,000 80,800
PVC 12.2 12.2 12.2 12.6 12.1 0 0.00% 1,896,800 - 990,572 55.34 677.78 0 0
VFS 20.1 20.1 20 20.3 19.6 0 0.00% 1,782,300 - 2,813,346 157.17 20.53 21,300 103,900
VTZ 19.5 19.2 19.4 19.5 19 -300 -1.54% 1,742,600 - 1,462,269 81.69 16.24 5,000 3,700
PV2 3 3.2 3 3.3 2.9 +200 +6.67% 1,451,600 - 117,980 6.59 - 0 0
VGS 31 30.3 31 31.6 30.3 -700 -2.26% 1,347,900 - 1,864,182 104.14 16.42 130,700 36,000
TNG 21.3 20.8 21.4 21.5 20.8 -500 -2.35% 1,320,100 - 2,550,105 142.46 8.10 144,300 0
IDC 42.6 42.5 43 44 42.5 -100 -0.23% 1,163,500 - 16,128,700 901.04 7.11 32,500 205,600
APS 10.4 10.2 10.4 10.8 10.2 -200 -1.92% 1,003,100 - 846,600 47.30 38.93 2,900 93,200
TIG 9.3 9.2 9.5 9.5 9.1 -100 -1.08% 958,700 - 1,781,177 99.51 10.09 2,100 98,800
NRC 6.2 6.1 6.2 6.2 6 -100 -1.61% 873,400 - 564,846 31.56 - 0 300
S99 10.9 10.6 10.8 11.4 10.2 -300 -2.75% 831,100 - 1,050,824 58.71 26.30 0 0
VC3 28.3 28 28.3 28.4 28 -300 -1.06% 743,600 - 3,504,226 195.77 53.54 3,100 27,900
C69 11.9 12.2 11.9 12.2 11.8 +300 +2.52% 643,500 - 753,960 42.12 44.53 10,000 3,500
NAG 13.1 12.9 13 13.1 12.8 -200 -1.53% 615,000 - 498,201 27.83 16.69 100 13,900
LIG 5.1 5 5.1 5.2 5 -100 -1.96% 574,800 - 471,103 26.32 227.27 0 0
VCS 50.8 52.6 50.8 53.3 50.4 +1,800 +3.54% 556,600 - 8,416,000 470.17 10.91 60,700 22,900
NDN 12.6 12.6 12.7 12.8 12.4 0 0.00% 555,500 - 902,890 50.44 25.05 10,500 12,700
GKM 4.9 4.8 4.9 5 4.8 -100 -2.04% 543,200 - 150,884 8.43 39.34 800 0
DL1 6.8 6.6 6.8 6.8 6.6 -200 -2.94% 536,600 - 701,158 39.17 550.00 35,500 0
EVS 7.7 7.6 7.7 7.8 7.5 -100 -1.30% 502,000 - 1,252,485 69.97 73.08 36,100 15,900
IVS 10.7 10.6 10.7 10.7 10.5 -100 -0.93% 462,900 - 1,112,187 62.13 42.91 10,300 23,900
API 8.5 8.6 8.5 9 8.5 +100 +1.18% 456,300 - 723,122 40.40 - 57,400 7,300
PLC 28.9 28.6 28.9 29.1 28.4 -300 -1.04% 446,700 - 2,310,810 129.10 53.46 73,400 30,600
DXP 11.6 11.3 11.7 11.7 11.3 -300 -2.59% 442,800 - 676,985 37.82 12.58 24,900 11,300
DTD 21.4 21 21.4 21.5 21 -400 -1.87% 423,000 - 1,400,407 78.24 8.58 2,400 32,800
TVC 10.9 10.8 10.9 11 10.7 -100 -0.92% 385,600 - 1,194,595 66.74 3.38 0 38,800
PSI 9.1 8.8 9.1 9.1 8.8 -300 -3.30% 378,900 - 526,603 29.42 20.32 0 18,800
VC7 12.4 12.3 12.3 12.5 12.2 -100 -0.81% 373,400 - 1,181,914 66.03 82.55 1,400 17,500
CET 7.4 8.1 8.1 8.1 8 +700 +9.46% 369,300 - 49,005 2.74 736.36 0 0
TTH 2.7 2.8 2.7 2.9 2.7 +100 +3.70% 349,000 - 104,650 5.85 - 0 0
LAS 18.8 18.6 18.9 19 18.6 -200 -1.06% 331,600 - 2,099,129 117.27 13.83 1,000 11,000
IPA 22 21.2 22 22 21.2 -800 -3.64% 328,600 - 4,533,318 253.26 11.02 800 18,900
AAV 5.8 5.7 5.8 5.8 5.7 -100 -1.72% 325,600 - 393,230 21.97 - 0 1,800
VHE 4.9 4.8 4.9 4.9 4.8 -100 -2.04% 324,900 - 159,072 8.89 84.21 0 0
VIG 7.3 7.2 7.3 7.3 7.1 -100 -1.37% 276,000 - 324,960 18.15 15.62 100 35,700
L14 37.7 37.3 37.6 38.1 37.1 -400 -1.06% 257,700 - 1,151,052 64.30 67.09 18,500 1,900
DVM 7.6 7.4 7.6 7.6 7.4 -200 -2.63% 243,400 - 316,571 17.69 6.61 0 0
PVB 29.4 30 29.5 30.9 29.4 +600 +2.04% 236,000 - 648,000 36.20 44.58 13,100 2,200
BVS 38.5 38.2 38.5 38.9 38 -300 -0.78% 227,700 - 2,758,046 154.08 14.21 7,100 8,100
MBG 4 4 4 4.1 3.9 0 0.00% 216,600 - 480,874 26.86 17.54 0 0
PPT 14.2 14.2 14.1 14.2 14.1 0 0.00% 197,600 - 278,958 15.58 27.63 0 0
SCI 10.5 10.5 10.3 10.7 10.1 0 0.00% 162,700 - 320,160 17.89 10,500.00 0 0
PGN 5.5 5.7 5.5 5.7 5.4 +200 +3.64% 155,900 - 53,950 3.01 71.25 0 0
NVB 15.3 15.2 15.3 15.5 15.2 -100 -0.65% 154,400 - 17,854,418 997.45 - 0 0
VC2 9 8.9 9 9.1 8.8 -100 -1.11% 152,300 - 612,048 34.19 10.51 0 5,000
BCC 9 8.9 9 9 8.9 -100 -1.11% 150,400 - 1,096,567 61.26 - 0 0
SJE 19.7 19.1 19.8 19.9 19 -600 -3.05% 140,000 - 461,622 25.79 2.98 0 0
SVN 3.6 3.5 3.6 3.6 3.5 -100 -2.78% 125,400 - 73,500 4.11 159.09 0 0
VTV 12.5 12.6 12.6 12.6 12.4 +100 +0.80% 122,600 - 393,118 21.96 - 0 0
NTP 66.1 65.4 66.2 66.8 65.2 -700 -1.06% 116,900 - 11,185,900 624.91 14.03 5,800 2,600
NSH 4.8 4.7 4.8 4.8 4.7 -100 -2.08% 105,500 - 97,259 5.43 51.65 0 0
PCH 19.7 19.5 19.7 19.7 19.5 -200 -1.02% 104,400 - 471,899 26.36 38.01 0 0
PSE 12.8 12.9 13 13 12.8 +100 +0.78% 101,900 - 161,250 9.01 10.70 0 0
HBS 7.5 7.6 7.5 7.8 7 +100 +1.33% 90,200 - 250,798 14.01 26.95 0 0
TA9 15 14.9 15 15 14.7 -100 -0.67% 87,000 - 185,055 10.34 8.88 0 0
PSD 13.6 13.3 13.5 13.5 13.2 -300 -2.21% 81,100 - 689,311 38.51 8.53 0 0
BNA 7.2 7.3 7.2 7.4 7.2 +100 +1.39% 80,800 - 228,121 12.74 3.59 0 0
L18 29.1 28.9 29.5 29.5 28.6 -200 -0.69% 79,400 - 1,321,880 73.85 5.40 0 0
DDG 2.6 2.6 2.6 2.7 2.6 0 0.00% 75,500 - 207,584 11.60 - 0 0
DST 9.3 9 9.2 9.2 8.9 -300 -3.23% 69,300 - 290,700 16.24 163.64 0 0
PVG 6.8 6.7 6.8 6.8 6.7 -100 -1.47% 67,100 - 267,990 14.97 20.94 0 0
SED 26.8 26.3 26.8 26.8 26.3 -500 -1.87% 64,400 - 263,000 14.69 4.82 0 0
L40 65 63.5 65 65 62 -1,500 -2.31% 64,300 - 685,800 38.31 5.33 0 0
ITQ 3.1 3 3.1 3.1 2.9 -100 -3.23% 55,500 - 95,530 5.34 90.91 0 0
VMC 6.8 6.6 6.6 6.8 6.6 -200 -2.94% 53,400 - 172,485 9.64 53.66 0 0
TDT 6.8 6.8 6.7 6.8 6.7 0 0.00% 53,200 - 162,496 9.08 10.99 0 0
TPP 11.5 11 11 11 11 -500 -4.35% 50,000 - 495,000 27.65 11.90 0 0
NBC 9.1 9 9.1 9.1 9 -100 -1.10% 49,700 - 332,992 18.60 8.97 0 0
HLD 17.9 17.9 17.9 17.9 17.8 0 0.00% 48,600 - 984,499 55.00 95.72 0 0
OCH 6.2 6.1 6.1 6.1 6 -100 -1.61% 47,700 - 1,220,000 68.16 6.86 0 0
CTP 17.1 16.5 16.7 17 16.5 -600 -3.51% 43,000 - 199,650 11.15 485.29 0 0
CMS 8.4 8.4 8.6 8.6 8.4 0 0.00% 41,600 - 213,801 11.94 43.30 0 0
KSF 82.6 83.9 82.8 89.8 82.8 +1,300 +1.57% 37,000 - 25,170,000 1,406.15 37.06 300 0
PMB 10.7 11 10.7 11 10.7 +300 +2.80% 36,100 - 132,000 7.37 17.08 0 0
MDC 10 10 9.9 10 9.8 0 0.00% 35,900 - 214,183 11.97 4.02 0 0
HOM 4.7 4.7 4.7 4.7 4.6 0 0.00% 32,300 - 338,389 18.90 - 0 0
HMR 12.3 12 12.3 12.3 11.8 -300 -2.44% 29,600 - 67,349 3.76 11.16 0 0
WSS 7.7 7.5 7.7 7.7 7.5 -200 -2.60% 26,200 - 377,250 21.08 - 0 0
SCG 64.3 64.1 64.2 64.3 63.9 -200 -0.31% 25,800 - 5,448,500 304.39 27.55 0 0
SHN 5.5 5.6 5.6 5.6 5.5 +100 +1.82% 24,100 - 725,800 40.55 82.35 1,000 0
MCO 7.5 7.3 7.5 7.5 7.2 -200 -2.67% 23,700 - 29,959 1.67 146.00 0 0
CSC 20.9 20.9 21.3 21.4 20.9 0 0.00% 23,300 - 781,848 43.68 122.22 0 0
PSW 8.7 8.6 8.7 8.7 8.6 -100 -1.15% 22,700 - 146,200 8.17 19.33 0 0
LHC 96.8 95.9 97.5 97.6 94 -900 -0.93% 22,200 - 1,380,960 77.15 20.62 1,400 1,000
HVT 31.9 31.9 31.5 32.2 31 0 0.00% 21,800 - 876,294 48.95 4.60 0 1,000
EID 26.2 26 26 26.2 26 -200 -0.76% 21,600 - 390,000 21.79 5.71 0 0
X20 14.2 14.2 14.2 14.4 13.8 0 0.00% 19,200 - 244,950 13.68 5.48 0 0
CST 14.9 14.8 14.9 14.9 14.7 -100 -0.67% 18,600 - 634,132 35.43 4.88 0 0
VE1 3.5 3.4 3.5 3.6 3.4 -100 -2.86% 18,600 - 20,166 1.13 40.96 0 0
TD6 8.3 8.2 8.3 8.3 8.1 -100 -1.20% 18,500 - - - 8.11 0 0
PVI 67.2 67.1 67.4 67.4 66.9 -100 -0.15% 18,400 - 15,717,628 878.08 18.87 2,700 0
PCE 20.4 20.5 20.5 20.5 20.5 +100 +0.49% 18,000 - 205,000 11.45 9.24 0 0
ONE 5.3 5.4 5.4 5.4 5.3 +100 +1.89% 17,400 - 42,626 2.38 33.33 0 0
THD 27.3 27.6 27.4 27.8 27.3 +300 +1.10% 17,400 - 10,625,999 593.63 126.03 0 100
VC9 4.1 4.2 4 4.2 4 +100 +2.44% 17,300 - 70,120 3.92 89.36 0 0
TMX 9.2 9.1 8.9 9.1 8.9 -100 -1.09% 16,200 - 54,600 3.05 42.52 0 700
VCC 10 10.5 11 11 10.5 +500 +5.00% 15,600 - 252,000 14.08 33.76 0 0
VNF 15.2 15.4 15.2 15.5 15.2 +200 +1.32% 15,500 - 488,186 27.27 8.15 0 0
HCC 26.5 26.4 26.5 26.5 25.8 -100 -0.38% 15,000 - 172,090 9.61 13.71 0 0
PCT 10.6 10.6 10.6 10.6 10.6 0 0.00% 15,000 - 530,376 29.63 6.50 0 0
DIH 17.3 17.1 17.3 17.3 17 -200 -1.16% 14,500 - 117,890 6.59 8.81 0 0
INN 63.3 66 65 66 64.2 +2,700 +4.27% 14,400 - 1,188,000 66.37 10.94 0 0
SLS 194.9 193 193 194 193 -1,900 -0.97% 12,700 - 1,889,845 105.58 3.59 4,700 0
VIF 16.7 16.5 16.6 16.6 16.5 -200 -1.20% 12,100 - 5,775,000 322.63 16.92 0 0
LDP 11.9 11.8 11.9 11.9 11.5 -100 -0.84% 11,700 - 157,390 8.79 21.65 0 0
SMN 11.8 11.8 11.8 11.8 11.7 0 0.00% 10,600 - 51,979 2.90 8.64 0 0
THT 8.4 8.3 8.4 8.4 8.3 -100 -1.19% 10,600 - 203,923 11.39 9.09 0 0
GIC 17 16.9 16.9 17 16.9 -100 -0.59% 10,000 - 204,828 11.44 12.61 0 300
KHS 22.5 22.8 22.2 22.8 22.1 +300 +1.33% 9,500 - 317,024 17.71 11.67 0 0
TVD 10.4 10.3 10.4 10.4 10.3 -100 -0.96% 9,500 - 463,117 25.87 4.86 0 0
CAP 39.3 39.2 39.3 39.3 39 -100 -0.25% 9,100 - 598,583 33.44 13.42 0 0
VNR 20.7 20.5 20.7 20.7 20.5 -200 -0.97% 8,700 - 4,112,920 229.77 9.50 100 0
IDV 26.6 26.8 26.6 26.8 26.6 +200 +0.75% 8,300 - 1,105,146 61.74 7.74 0 0
TV4 15.5 15.4 15.5 15.6 15.4 -100 -0.65% 7,900 - 304,635 17.02 9.93 0 0
HMH 18 18 16.2 18 16.2 0 0.00% 7,700 - 237,597 13.27 12.84 0 0
PBP 13 13 12.9 13 12.8 0 0.00% 7,600 - 62,394 3.49 9.58 0 0
NBP 10.2 10.7 10.2 10.7 10.2 +500 +4.90% 7,200 - 137,661 7.69 - 0 0
PDB 20.1 20.5 20.1 20.9 20.1 +400 +1.99% 7,200 - 182,655 10.20 22.75 0 0
VC1 12.2 12.3 12.1 12.3 12.1 +100 +0.82% 7,100 - 147,600 8.25 41.14 0 0
EBS 12.8 12.5 12.1 12.5 11.6 -300 -2.34% 6,900 - 124,570 6.96 10.28 0 0
MVB 18.7 18.3 18.7 18.7 18.3 -400 -2.14% 6,900 - 1,921,500 107.35 9.97 0 0
SD9 12.2 12.2 12.2 12.3 12.2 0 0.00% 6,700 - 417,655 23.33 16.51 200 0
VGP 28.3 28.1 28.3 28.3 28 -200 -0.71% 6,700 - 219,908 12.29 12.97 0 0
TXM 5.4 5.1 5 5.2 5 -300 -5.56% 6,600 - 35,700 1.99 - 0 0
CLM 69.5 66 68.1 68.1 65 -3,500 -5.04% 6,400 - 726,000 40.56 4.88 0 0
NDX 6.1 6.1 6.1 6.1 6 0 0.00% 6,400 - 58,484 3.27 381.25 0 0
NET 81.5 81.7 81.4 81.9 81.2 +200 +0.25% 6,200 - 1,829,947 102.23 8.86 0 0
KSV 150.3 150.3 150.3 151.5 150 0 0.00% 6,100 - 30,060,000 1,679.33 23.56 0 0
BKC 27.1 26.9 27 27 26.8 -200 -0.74% 6,000 - 631,490 35.28 6.09 0 0
HGM 303.5 305.3 303.6 309.1 303.6 +1,800 +0.59% 5,800 - 3,846,780 214.90 21.21 0 0
SGC 106.5 105 106.5 106.5 105 -1,500 -1.41% 5,500 - 750,496 41.93 7.49 1,500 0
VSM 15.5 15.4 14.8 15.4 14.8 -100 -0.65% 5,500 - 77,500 4.33 4.22 0 0
DAD 18 18 17.8 18 17.8 0 0.00% 5,400 - 83,866 4.69 9.81 0 0
POT 22.8 21.1 20.9 22.5 20.7 -1,700 -7.46% 5,400 - 409,973 22.90 121.97 500 0
CAG 7.6 7.8 7.6 7.8 7.6 +200 +2.63% 5,300 - 107,640 6.01 - 0 0
CIA 10 10 10 10.1 10 0 0.00% 5,200 - 186,612 10.43 41.32 0 0
VHL 11.4 10.7 11.2 11.2 10.7 -700 -6.14% 5,200 - 267,500 14.94 - 0 0
TSB 37.9 38 38 38.2 37.5 +100 +0.26% 5,100 - 256,328 14.32 49.16 1,400 0
MAC 18.9 18.3 18.3 18.3 18.3 -600 -3.17% 5,000 - 415,582 23.22 5.89 0 0
BAB 14.5 14.5 14.5 14.5 14 0 0.00% 4,700 - 14,546,676 812.66 12.84 900 0
PMC 102.7 104.5 104 104.5 104 +1,800 +1.75% 4,700 - 975,254 54.48 16.67 0 100
VNC 31.5 31.5 31.6 32 31.5 0 0.00% 4,700 - 661,472 36.95 9.49 0 0
BPC 12.8 12.8 12.7 12.8 12.7 0 0.00% 4,500 - 48,640 2.72 44.29 0 0
DHP 11.5 11.5 11.5 11.5 11.5 0 0.00% 3,600 - 109,160 6.10 8.27 0 0
TMB 62.5 62 62.5 62.5 62 -500 -0.80% 3,500 - 930,000 51.96 4.66 0 0
CDN 31.7 31.5 31.8 32 31.5 -200 -0.63% 3,200 - 3,118,500 174.22 10.35 0 0
TKU 12.5 13 13 13 13 +500 +4.00% 3,100 - 94,325 5.27 11.59 0 3,100
ECI 10.5 9.5 9.5 9.5 9.5 -1,000 -9.52% 3,000 - 16,720 0.93 - 0 0
HDA 6.1 6.2 6.2 6.2 6.2 +100 +1.64% 3,000 - 171,120 9.56 11.76 0 0
HAT 39.6 41.7 39 41.7 38.5 +2,100 +5.30% 2,900 - 130,229 7.28 9.96 100 0
PTS 9.6 9.3 9.2 9.3 9.2 -300 -3.13% 2,900 - 51,782 2.89 13.56 0 0
DTG 15.3 14.8 15 15 14.8 -500 -3.27% 2,800 - 142,159 7.94 5.34 0 0
PIC 16.9 16.8 16.8 17 16.7 -100 -0.59% 2,800 - 560,110 31.29 19.51 0 0
SAF 54 53.8 53.8 53.8 53.8 -200 -0.37% 2,700 - 648,107 36.21 17.51 0 0
DP3 54.2 54 54.4 54.4 54 -200 -0.37% 2,600 - 1,160,996 64.86 9.58 0 0
TTC 8.2 8.3 8.1 8.3 8.1 +100 +1.22% 2,400 - 49,306 2.75 16.18 0 100
CCR 13 13 13 13 13 0 0.00% 2,300 - 317,897 17.76 19.43 0 0
DHT 85.5 85.5 90 90 85 0 0.00% 2,300 - 7,040,092 393.30 98.05 0 1,500
GLT 17.8 18.3 17.9 18.3 17.8 +500 +2.81% 2,300 - 171,122 9.56 9.30 0 0
HLC 11.4 11.2 11.2 11.2 11.2 -200 -1.75% 2,300 - 284,650 15.90 3.24 0 0
NAP 11.7 12 11.7 12 11.7 +300 +2.56% 2,300 - 258,206 14.42 15.27 0 0
SD5 9.6 9.8 9.6 9.8 9.4 +200 +2.08% 2,200 - 254,799 14.23 10.78 0 0
DNC 60.5 56 56.5 56.5 56 -4,500 -7.44% 2,100 - 561,942 31.39 9.20 0 0
TJC 13.2 13.9 13.2 13.9 13.2 +700 +5.30% 2,100 - 119,540 6.68 55.38 0 0
KDM 16 16.2 16.2 16.2 16.2 +200 +1.25% 2,000 - 123,071 6.88 94.74 0 0
STC 17 18 17.6 18 17.6 +1,000 +5.88% 2,000 - 101,980 5.70 10.01 0 0
VTJ 4 4 4 4 4 0 0.00% 2,000 - 45,600 2.55 142.86 0 0
CPC 17.4 17.4 17.5 17.8 17.4 0 0.00% 1,800 - 71,017 3.97 8.24 0 0
KSD 5.5 5.5 5.7 5.7 5.5 0 0.00% 1,700 - 66,000 3.69 - 0 0
LBE 26 27 27 27 27 +1,000 +3.85% 1,600 - 53,998 3.02 18.65 0 0
VC6 39.5 38.5 39 41.7 35.6 -1,000 -2.53% 1,600 - 417,374 23.32 15.45 1,300 500
SMT 10.5 10.8 11 11 10.8 +300 +2.86% 1,500 - 70,856 3.96 49.32 0 0
SZB 37 37.1 37 37.1 37 +100 +0.27% 1,500 - 1,113,000 62.18 6.01 0 0
TET 29.8 30 30 30 30 +200 +0.67% 1,500 - 171,088 9.56 34.80 0 0
PPS 12 11.5 12 12 11.5 -500 -4.17% 1,300 - 172,500 9.64 9.27 0 0
TTL 8.4 8 8.4 8.4 8 -400 -4.76% 1,300 - 334,830 18.71 - 0 0
ADC 20 20 21.4 21.4 20 0 0.00% 1,100 - 79,559 4.44 7.12 0 0
MCF 7.5 7.5 7.5 7.5 7.5 0 0.00% 1,100 - 80,834 4.52 9.79 0 0
NBW 33 33 33 33 33 0 0.00% 1,000 - 359,700 20.09 11.87 0 0
SPC 10.5 10.6 10.6 10.6 10.6 +100 +0.95% 1,000 - 111,618 6.24 - 0 0
STP 8.7 9.1 8.7 9.1 8.7 +400 +4.60% 900 - 73,001 4.08 11.83 0 0
QST 30.5 30 30 30 30 -500 -1.64% 800 - 97,200 5.43 10.68 0 0
TFC 67 67 67.9 67.9 67 0 0.00% 800 - 1,127,610 62.99 7.01 0 0
VSA 20.8 21.4 21.7 22 21.4 +600 +2.88% 800 - 301,665 16.85 13.76 0 0
CLH 22.1 22.4 22.4 22.4 22.2 +300 +1.36% 700 - 268,800 15.02 9.74 0 0
MAS 34.9 34.9 34.9 34.9 34.9 0 0.00% 700 - 148,942 8.32 38.61 700 700
NFC 57.5 59.5 57.6 59.5 57.6 +2,000 +3.48% 600 - 936,010 52.29 20.92 0 0
NST 13.1 12.4 13.1 13.1 12.3 -700 -5.34% 600 - 138,905 7.76 7.58 0 100
NTH 55 55 55 55 55 0 0.00% 600 - 594,113 33.19 12.20 0 0
PMS 34.9 34.8 33.4 34.8 33.4 -100 -0.29% 600 - 250,622 14.00 8.33 0 0
SHE 7.3 7.4 7.6 7.6 7.1 +100 +1.37% 600 - 110,653 6.18 6.95 0 0
TMC 7.5 7.6 7.5 7.6 7.5 +100 +1.33% 600 - 94,240 5.26 9.41 0 0
VTC 8.7 9 8 9 8 +300 +3.45% 600 - 40,762 2.28 11.55 0 0
WCS 293 298.9 291 299.9 291 +5,900 +2.01% 600 - 896,700 50.09 11.92 0 100
CX8 9.8 9.8 9.8 9.8 9.8 0 0.00% 500 - 25,027 1.40 50.00 0 0
DS3 6.8 6.5 6.7 6.7 6.3 -300 -4.41% 500 - 69,353 3.87 7.86 0 0
DTK 12.3 11.9 12 12 11.8 -400 -3.25% 500 - 8,124,933 453.91 11.75 0 0
MKV 9.5 9.5 9.5 9.5 9.5 0 0.00% 300 - 47,500 2.65 6.48 0 0
V12 11.4 11.3 10.5 11.3 10.5 -100 -0.88% 300 - 131,487 7.35 14.51 0 0
D11 10.6 10.5 10.8 10.8 10.5 -100 -0.94% 200 - 86,294 4.82 24.53 0 0
PMP 13.9 12.7 12.6 12.7 12.6 -1,200 -8.63% 200 - 53,340 2.98 8.46 0 100
TTT 33.3 35.9 35.9 35.9 35.9 +2,600 +7.81% 200 - 164,071 9.17 7.82 0 0
TV3 17.6 17.4 17.4 17.4 17.4 -200 -1.14% 200 - 165,601 9.25 15.66 0 0
ALT 12.8 12.2 12.2 12.2 12.2 -600 -4.69% 100 - 69,988 3.91 22.10 0 0
AME 8.9 9.3 9.3 9.3 9.3 +400 +4.49% 100 - 606,360 33.87 26.72 0 0
ATS 17.1 18.5 18.5 18.5 18.5 +1,400 +8.19% 100 - 64,750 3.62 324.56 0 0
BBS 13 11.7 11.7 11.7 11.7 -1,300 -10.00% 100 - 70,200 3.92 11.34 0 0
CKV 11.8 11.8 11.8 11.8 11.8 0 0.00% 100 - 47,342 2.64 17.08 0 0
CTT 17.7 19.4 19.4 19.4 19.4 +1,700 +9.60% 100 - 91,129 5.09 6.85 0 0
GMX 16.9 16.6 16.6 16.6 16.6 -300 -1.78% 100 - 149,972 8.38 12.06 0 0
HJS 29 29.9 29.9 29.9 29.9 +900 +3.10% 100 - 627,897 35.08 13.32 0 0
KMT 11.1 10 10 10 10 -1,100 -9.91% 100 - 98,466 5.50 9.18 0 0
KST 12.1 13.1 13.1 13.1 13.1 +1,000 +8.26% 100 - 78,495 4.39 7.97 0 0
MIC 16.3 16.6 16.6 16.6 16.6 +300 +1.84% 100 - 141,888 7.93 8.77 0 0
PEN 11 9.9 9.9 9.9 9.9 -1,100 -10.00% 100 - 49,500 2.77 49.01 0 100
PGS 44.4 44 44 44 44 -400 -0.90% 100 - 2,199,947 122.90 20.96 0 0
PGT 8.8 9.3 9.3 9.3 9.3 +500 +5.68% 100 - 85,949 4.80 18.31 0 0
PHN 62.5 68.6 68.6 68.6 68.6 +6,100 +9.76% 100 - 497,618 27.80 8.54 0 0
PPP 20 20 20 20 20 0 0.00% 100 - 176,000 9.83 11.32 0 100
PPY 8.8 8.7 8.7 8.7 8.7 -100 -1.14% 100 - 81,293 4.54 7.07 0 0
PSC 11 11 11 11 11 0 0.00% 100 - 79,200 4.42 79.71 0 0
VCM 7.2 7.8 7.8 7.8 7.8 +600 +8.33% 100 - 46,800 2.61 13.15 0 0
VIT 18.5 18.8 18.8 18.8 18.8 +300 +1.62% 100 - 939,994 52.51 17.92 0 0
VLA 10.3 10.3 10.3 10.3 10.3 0 0.00% 100 - 41,159 2.30 79.84 0 0
AMC 18 0 0 0.00% - - 51,300 2.87 - 0 0
AMV 2 0 0 0.00% - - 262,211 14.65 - 0 0
ARM 28.2 0 0 0.00% - - 87,738 4.90 - 0 0
BAX 36.1 0 0 0.00% - - 296,020 16.54 - 0 0
BCF 37.2 0 0 0.00% - - 1,412,289 78.90 - 0 0
BED 25.8 0 0 0.00% - - 77,400 4.32 - 0 0
BSC 13.6 0 0 0.00% - - 42,850 2.39 - 0 0
BTS 5.5 0 0 0.00% - - 679,579 37.97 - 0 0
BTW 60 0 0 0.00% - - 561,600 31.37 - 0 0
BXH 15.4 0 0 0.00% - - 46,385 2.59 - 0 0
CAN 34.5 0 0 0.00% - - 172,500 9.64 - 0 0
CAR 16.6 0 0 0.00% - - 92,379 5.16 - 0 0
CJC 24 0 0 0.00% - - 192,000 10.73 - 0 0
CMC 9.2 0 0 0.00% - - 46,997 2.63 - 0 0
CTB 26.5 0 0 0.00% - - 362,520 20.25 - 0 0
DAE 14.9 0 0 0.00% - - 28,692 1.60 - 0 0
DC2 6.9 0 0 0.00% - - 78,002 4.36 - 0 0
DNP 19 0 0 0.00% - - 2,678,355 149.63 - 0 0
FID 1.7 0 0 0.00% - - 42,017 2.35 - 0 0
GDW 39 0 0 0.00% - - 370,500 20.70 - 0 0
GMA 55.5 0 0 0.00% - - 1,110,000 62.01 - 0 0
HAD 14.4 0 0 0.00% - - 57,600 3.22 - 0 0
HCT 12 0 0 0.00% - - 24,197 1.35 - 0 0
HEV 10 0 0 0.00% - - 10,000 0.56 - 0 0
HHC 123.9 0 0 0.00% - - 2,035,058 113.69 - 0 0
HKT 13.4 0 0 0.00% - - 82,209 4.59 - 0 0
HTC 27.3 0 0 0.00% - - 450,450 25.16 - 0 0
ICG 15.4 0 0 0.00% - - 270,609 15.12 - 0 0
INC 22.5 0 0 0.00% - - 45,000 2.51 - 0 0
KKC 7.5 0 0 0.00% - - 38,999 2.18 - 0 0
KTS 42.9 0 0 0.00% - - 217,503 12.15 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.64 - 0 0
MCC 12.5 0 0 0.00% - - 62,327 3.48 - 0 0
MED 22.8 0 0 0.00% - - 282,948 15.81 - 0 0
MEL 6.6 0 0 0.00% - - 99,000 5.53 - 0 0
NHC 19.9 0 0 0.00% - - 60,527 3.38 - 0 0
PIA 28.1 0 0 0.00% - - 109,590 6.12 - 0 0
PJC 26 0 0 0.00% - - 190,498 10.64 - 0 0
PPE 12.8 0 0 0.00% - - 25,600 1.43 - 0 0
PRC 18.5 0 0 0.00% - - 22,200 1.24 - 0 0
PRE 20.6 0 0 0.00% - - 2,150,640 120.15 - 0 0
PTD 7 0 0 0.00% - - 35,000 1.96 - 0 0
PTI 25.8 0 0 0.00% - - 3,111,277 173.81 - 0 0
PTX 29.9 0 0 0.00% - - 192,330 10.74 - 0 0
QHD 25.8 0 0 0.00% - - 171,041 9.56 - 0 0
QTC 19.5 0 0 0.00% - - 52,650 2.94 - 0 0
RCL 13.2 0 0 0.00% - - 186,592 10.42 - 0 0
S55 58 0 0 0.00% - - 580,000 32.40 - 0 0
SDA 3.1 0 0 0.00% - - 81,239 4.54 - 0 0
SDC 8.2 0 0 0.00% - - 21,399 1.20 - 0 0
SDG 14.5 0 0 0.00% - - 147,030 8.21 - 0 0
SDN 28 0 0 0.00% - - 85,020 4.75 - 0 0
SDU 17.1 0 0 0.00% - - 342,000 19.11 - 0 0
SEB 49.9 0 0 0.00% - - 1,596,798 89.21 - 0 0
SFN 25 0 0 0.00% - - 71,604 4.00 - 0 0
SGD 24 0 0 0.00% - - 97,032 5.42 - 0 0
SGH 30.2 0 0 0.00% - - 373,396 20.86 - 0 0
SJ1 12 0 0 0.00% - - 521,673 29.14 - 0 0
SRA 3.3 0 0 0.00% - - 142,560 7.96 - 0 0
SSM 5.1 0 0 0.00% - - 25,232 1.41 - 0 0
TBX 10.2 0 0 0.00% - - 15,405 0.86 - 0 0
THB 9.1 0 0 0.00% - - 103,964 5.81 - 0 0
THS 12.4 0 0 0.00% - - 33,480 1.87 - 0 0
TOT 16.2 0 0 0.00% - - 149,167 8.33 - 0 0
UNI 10 0 0 0.00% - - 426,176 23.81 - 0 0
V21 6.9 0 0 0.00% - - 82,799 4.63 - 0 0
VBC 23.5 0 0 0.00% - - 176,249 9.85 - 0 0
VDL 8.7 0 0 0.00% - - 127,517 7.12 - 0 0
VE3 7.3 0 0 0.00% - - 9,634 0.54 - 0 0
VE4 259.4 0 0 0.00% - - 266,663 14.90 - 0 0
VMS 33 0 0 0.00% - - 297,000 16.59 - 0 0
VNT 29.3 0 0 0.00% - - 487,672 27.24 - 0 0
VTH 8.8 0 0 0.00% - - 69,520 3.88 - 0 0
BDB - - - - - - - - - - - - - - - - -
BST - - - - - - - - - - - - - - - - -
TPH - - - - - - - - - - - - - - - - -
合計 412,181,781 23,026.92 2,405,000 2,132,910

※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