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

2026/02/04 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 265.95
+0.77/+0.29%
売買高（相対取引を含む） 87,922,108 株
（前日比 -2.65%）
値上がり銘柄数 70
値下がり銘柄数 87
変わらず銘柄数 145
総銘柄数 302
売買代金（相対取引を含む） 2,124,376 百万VND
（前日比 -9.90%）
HNX30 588.07 +4.77 +0.82%
LARGE 266.54 +1.10 +0.41%
MID/SMALL 939.97 -4.58 -0.48%
VNX Allshare 2,900.05 -15.25 -0.52%
前日終値 265.18 (02/03) 
始値 265.44
高値 268.97
安値 263.62
年初来高値 265.95 (02/04) 
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
-0.66 -0.53 -0.40 +0.75 -0.12 -1.00
+0.58 +0.15 -0.64 -0.17 -0.32 - -
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（2026/02/04 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 18.7 18.9 18.9 19.5 18.8 +200 +1.07% 15,457,100 - 16,905,336 1,012.30 15.13 167,400 472,510
CEO 19.4 19.5 19.4 19.9 19.1 +100 +0.52% 10,996,000 - 11,064,613 662.55 53.57 222,100 1,287,140
HUT 16.2 17.5 16.2 17.8 16.1 +1,300 +8.02% 8,582,200 - 18,694,998 1,119.46 100.00 574,900 40,200
PVS 46.7 46.7 47 47.3 45.4 0 0.00% 8,077,100 - 23,883,319 1,430.14 24.28 670,800 481,700
MBS 26.5 27 26.8 27.5 26.5 +500 +1.89% 7,017,700 - 180,176,125 10,788.99 20.06 33,700 16,100
IDC 51.8 50.2 51.8 52 49.8 -1,600 -3.09% 5,357,300 - 19,050,841 1,140.77 8.40 894,750 628,300
PVC 15.8 15.8 15.8 16.3 15.5 0 0.00% 3,523,800 - 1,282,873 76.82 877.78 0 0
PLC 37.1 35.5 37.1 40 35.5 -1,600 -4.31% 2,739,000 - 2,868,314 171.76 66.36 38,500 55,500
TNG 22.4 22.6 22.4 23.2 21.9 +200 +0.89% 2,678,500 - 2,770,787 165.92 8.80 190,800 197,200
TIG 8.9 9 8.9 9 8.7 +100 +1.12% 1,587,200 - 1,742,456 104.34 9.87 170,000 2,100
MST 6.4 6.3 6.4 6.4 6.2 -100 -1.56% 1,542,900 - 715,707 42.86 27.88 0 26,500
VGS 26 27.8 26 28.4 26 +1,800 +6.92% 1,527,200 - 1,710,372 102.42 15.07 59,700 32,500
VC3 27.2 27.1 27.2 27.3 26.9 -100 -0.37% 1,340,900 - 3,391,590 203.09 51.82 20,800 14,000
VTZ 20.3 20.2 20.4 20.5 20.2 -100 -0.49% 1,112,600 - 1,538,429 92.12 17.09 3,600 6,600
NRC 5.8 5.7 5.7 5.8 5.6 -100 -1.72% 825,100 - 527,807 31.61 - 0 1,900
VFS 15.1 15.3 15.1 15.3 15.1 +200 +1.32% 769,800 - 2,141,502 128.23 15.63 34,300 25,900
PVB 38.5 38.1 38.4 39.4 37.3 -400 -1.04% 570,500 - 822,960 49.28 56.61 21,200 2,700
C69 17.4 17.3 17.3 17.4 16.6 -100 -0.57% 550,600 - 1,069,140 64.02 63.14 43,600 900
IDJ 4.5 4.5 4.5 4.6 4.4 0 0.00% 477,200 - 780,706 46.75 8.17 0 0
DTD 19.1 18.8 19.3 19.3 18.6 -300 -1.57% 465,500 - 1,253,698 75.07 7.68 16,400 11,400
SD9 10.6 10.5 10.5 10.6 10.5 -100 -0.94% 413,300 - 359,457 21.52 14.21 0 0
DL1 5.2 5.2 5.2 5.3 5.1 0 0.00% 400,200 - 607,665 36.39 433.33 0 0
LAS 16.7 16.9 16.7 17 16.7 +200 +1.20% 361,800 - 1,907,273 114.21 12.57 6,000 6,000
APS 6.6 6.7 6.7 6.8 6.6 +100 +1.52% 328,600 - 556,100 33.30 25.57 0 0
VCS 44.4 46.3 44.6 46.5 44.6 +1,900 +4.28% 311,400 - 7,408,000 443.59 9.60 0 55,700
BVS 30.3 30.5 30.2 31.2 30.2 +200 +0.66% 291,600 - 2,202,104 131.86 11.35 0 16,800
NTP 65 64.8 64.9 66.5 64 -200 -0.31% 281,600 - 11,083,277 663.67 13.90 0 23,600
DVM 5.4 5.4 5.5 5.5 5.3 0 0.00% 277,200 - 254,112 15.22 4.83 0 0
L40 76.7 76.9 76.5 77 69.5 +200 +0.26% 249,200 - 830,520 49.73 6.46 0 0
DXP 12.2 12.3 12.2 12.4 12.1 +100 +0.82% 247,000 - 736,895 44.13 13.70 21,000 0
SVN 2.2 2.3 2.2 2.4 2.2 +100 +4.55% 244,100 - 48,300 2.89 104.55 0 0
DST 10.9 10.8 10.9 11.1 10.3 -100 -0.92% 239,900 - 348,840 20.89 196.36 0 0
VC2 5.8 5.9 5.8 5.9 5.7 +100 +1.72% 224,500 - 405,740 24.30 6.97 0 10,000
NDN 11.3 11.2 11.2 11.2 11.1 -100 -0.88% 223,700 - 802,569 48.06 22.27 1,000 0
PVI 91.5 95.4 91.8 100.5 91.5 +3,900 +4.26% 216,500 - 22,346,672 1,338.12 26.83 10,300 7,400
PSI 7.9 8 7.9 8.2 7.9 +100 +1.27% 204,800 - 478,730 28.67 18.48 0 0
MBG 3.1 3.2 3.1 3.2 3.1 +100 +3.23% 199,900 - 384,699 23.04 14.04 9,800 0
LDP 9.1 9.2 9.1 9.2 8.8 +100 +1.10% 188,600 - 172,299 10.32 16.88 0 0
SJE 18.1 17.7 18.1 18.1 17.5 -400 -2.21% 184,100 - 427,786 25.62 2.76 0 0
VHE 3.1 3.2 3.2 3.2 3.1 +100 +3.23% 181,700 - 106,048 6.35 56.14 0 0
PV2 2.5 2.6 2.6 2.7 2.5 +100 +4.00% 181,500 - 95,859 5.74 - 0 0
PSD 18.7 18.3 18.9 19.1 18.3 -400 -2.14% 180,100 - 948,450 56.79 11.74 0 0
SHN 4.2 3.9 4.2 4.2 3.8 -300 -7.14% 175,900 - 505,468 30.27 57.35 0 0
NSH 4.6 4.7 4.7 4.9 4.6 +100 +2.17% 170,700 - 97,259 5.82 51.65 30,000 0
PPT 15.4 15.3 15.4 15.5 15.2 -100 -0.65% 166,200 - 300,567 18.00 29.77 0 0
CMS 8.2 8.2 8.3 8.3 7.9 0 0.00% 163,800 - 208,710 12.50 42.27 0 0
PVG 7.4 7.2 7.4 7.4 7.1 -200 -2.70% 160,100 - 287,989 17.24 22.50 6,000 8,700
AAV 5.8 5.7 5.8 5.8 5.6 -100 -1.72% 155,700 - 393,230 23.55 - 0 5,900
VC7 8.7 8.6 8.8 8.8 8.4 -100 -1.15% 145,200 - 826,379 49.48 57.72 2,800 2,400
NAG 7.3 7.3 7.3 7.4 7.2 0 0.00% 130,000 - 281,928 16.88 9.44 0 0
VTV 14.9 15 15 15.3 14.9 +100 +0.67% 123,600 - 467,997 28.02 - 0 12,500
LIG 3.9 3.9 3.9 4 3.8 0 0.00% 122,000 - 367,461 22.00 177.27 0 0
VIG 5.5 5.5 5.5 5.7 5.5 0 0.00% 120,700 - 248,233 14.86 11.93 0 0
API 6.4 6.3 6.5 6.5 6.3 -100 -1.56% 112,600 - 529,729 31.72 - 0 2,800
FID 1.7 1.7 1.7 1.7 1.6 0 0.00% 112,200 - 42,017 2.52 9.66 0 0
KDM 35.5 33 35.5 35.5 32 -2,500 -7.04% 105,500 - 250,700 15.01 192.98 0 0
BKC 27.2 27.3 27.8 29.5 26.7 +100 +0.37% 104,600 - 640,880 38.38 6.18 0 0
BCC 7.8 7.8 7.8 7.9 7.7 0 0.00% 101,500 - 961,037 57.55 - 0 0
ITQ 2.9 2.9 2.8 2.9 2.8 0 0.00% 89,000 - 92,346 5.53 87.88 0 0
VNR 21 21.3 21.2 22 21.1 +300 +1.43% 89,000 - 4,273,424 255.89 9.87 0 0
NVB 12.5 12.4 12.5 12.5 12.3 -100 -0.80% 84,800 - 14,565,446 872.18 - 100 0
IPA 18.4 18.3 18.2 18.6 18 -100 -0.54% 84,500 - 3,913,195 234.32 9.51 0 4,200
GLT 26 28.6 26 28.6 26 +2,600 +10.00% 81,200 - 267,437 16.01 14.53 0 1,000
PCH 19.9 19.8 19.9 20 19.8 -100 -0.50% 76,100 - 479,159 28.69 38.60 0 0
LBE 33 32.7 32.8 32.8 32.7 -300 -0.91% 75,100 - 101,370 6.07 22.58 0 0
HOM 4.6 4.6 4.6 4.6 4.3 0 0.00% 72,000 - 331,190 19.83 - 2,600 0
IVS 8.2 8.3 8.3 8.3 8.2 +100 +1.22% 71,800 - 870,864 52.15 33.60 31,600 500
TD6 7.8 7.7 7.8 7.8 7.5 -100 -1.28% 71,500 - - - 7.62 0 0
L14 26.6 26.4 26.5 26.7 26.2 -200 -0.75% 67,800 - 814,686 48.78 47.48 100 0
KSF 85.2 85.4 92 92 80.2 +200 +0.23% 67,100 - 25,620,000 1,534.13 37.72 24,400 3,100
PDB 25 25 25.2 25.7 24.6 0 0.00% 66,100 - 222,750 13.34 27.75 2,300 0
S99 8.9 8.9 8.8 8.9 8.7 0 0.00% 65,100 - 882,296 52.83 22.08 0 0
BNA 7.2 7.2 7.1 7.4 7.1 0 0.00% 58,300 - 224,996 13.47 3.54 0 0
CSC 16.2 16 16.2 16.5 15.6 -200 -1.23% 54,600 - 598,544 35.84 93.57 0 0
SD5 8.1 8 8.1 8.1 7.8 -100 -1.23% 50,600 - 207,999 12.46 8.80 0 0
L18 27 26.7 27 27 26.5 -300 -1.11% 49,100 - 1,221,252 73.13 4.99 0 0
EVS 5.7 5.7 5.7 5.7 5.6 0 0.00% 46,100 - 939,364 56.25 54.81 0 0
KSV 196 205.6 203.9 212 200.1 +9,600 +4.90% 45,300 - 41,120,000 2,462.28 32.23 0 0
TVC 8.4 8.5 8.4 8.5 8.2 +100 +1.19% 41,500 - 940,191 56.30 2.66 0 0
HDA 6.1 6.1 6.2 6.4 6.1 0 0.00% 41,100 - 168,360 10.08 11.57 0 0
HVT 28.1 28.3 28.1 28.3 28 +200 +0.71% 40,900 - 777,402 46.55 4.08 0 1,000
TTH 2.2 2.2 2.3 2.3 2.2 0 0.00% 37,300 - 82,225 4.92 - 0 0
TVD 10.2 10.3 10.2 10.3 10.1 +100 +0.98% 36,900 - 463,117 27.73 4.86 0 0
CST 13.3 13.3 13.3 13.5 13.3 0 0.00% 35,800 - 569,862 34.12 4.38 0 0
DTK 11.5 11.5 11.6 11.6 11.4 0 0.00% 35,300 - 7,851,826 470.17 11.35 500 0
CTP 6.7 6.7 6.8 6.8 6.5 0 0.00% 33,100 - 81,070 4.85 197.06 0 0
VGP 27.7 28 27.7 28 27.6 +300 +1.08% 32,500 - 219,126 13.12 12.93 0 0
PSW 7.7 7.8 7.7 7.8 7.6 +100 +1.30% 31,700 - 132,600 7.94 17.53 0 0
NBC 8.8 8.9 8.8 9 8.8 +100 +1.14% 31,600 - 329,292 19.72 8.87 0 0
OCH 5.7 6 5.9 6 5.8 +300 +5.26% 28,400 - 1,200,000 71.86 6.75 0 0
LHC 106.5 105 106.7 108.5 104 -1,500 -1.41% 27,300 - 1,512,000 90.54 22.58 0 0
CAP 41.6 41 41.6 41.6 40.9 -600 -1.44% 26,400 - 626,069 37.49 13.08 0 0
DP3 62.3 62.2 62.3 62.3 61.8 -100 -0.16% 21,900 - 1,337,296 80.08 11.04 0 0
SCG 63.8 63.7 63.8 63.9 63.6 -100 -0.16% 21,800 - 5,414,500 324.22 27.37 0 0
THT 8.6 8.5 8.5 8.5 8.5 -100 -1.16% 18,900 - 208,837 12.51 9.31 0 0
VHL 11 11.1 10.1 11.1 10.1 +100 +0.91% 18,700 - 277,500 16.62 - 100 0
PMB 10.3 10.2 10.3 10.3 10.2 -100 -0.97% 18,000 - 122,400 7.33 15.84 0 0
BAB 13 12.9 13 13 12.7 -100 -0.77% 17,300 - 12,941,526 774.94 11.43 400 0
V21 6 6 6.1 6.1 6 0 0.00% 17,000 - 71,999 4.31 - 0 0
MIC 12.1 12.8 12.7 13.1 12.3 +700 +5.79% 15,900 - 109,407 6.55 6.77 3,000 0
VMC 5.2 5.2 5.1 5.2 5 0 0.00% 14,200 - 149,484 8.95 42.28 0 0
WSS 6.4 6.4 6.4 6.4 6.3 0 0.00% 13,300 - 321,920 19.28 - 0 0
HTC 42.4 38.2 42.4 46.6 38.2 -4,200 -9.91% 13,000 - 630,300 37.74 27.34 0 0
KTS 27.5 27.7 26.6 27.8 25 +200 +0.73% 13,000 - 140,439 8.41 4.12 0 0
TDT 6.7 6.7 6.7 6.7 6.6 0 0.00% 12,500 - 160,107 9.59 10.82 0 0
CIA 10.2 10.3 10.1 10.5 10.1 +100 +0.98% 12,200 - 192,211 11.51 42.56 0 0
VNC 41.7 39.9 42 42 39.4 -1,800 -4.32% 11,700 - 837,865 50.17 12.03 0 0
HGM 218 217 218.1 222 207.2 -1,000 -0.46% 11,600 - 2,734,200 163.72 15.08 500 0
VIF 16 16 15.8 16 15 0 0.00% 11,200 - 5,600,000 335.33 16.41 0 0
PGN 6 5.9 6 6 5.9 -100 -1.67% 9,900 - 55,843 3.34 73.75 0 0
HLC 11.9 11.9 12 12 11.7 0 0.00% 9,800 - 302,441 18.11 3.45 0 0
CTB 17.5 16.5 16.7 16.7 16.5 -1,000 -5.71% 9,700 - 343,200 20.55 4.77 100 0
CLH 22 22 22 22 21.7 0 0.00% 8,100 - 264,000 15.81 9.57 0 0
NBP 7.6 7.7 7.6 7.8 7.6 +100 +1.32% 7,400 - 99,064 5.93 - 1,800 1,100
GMX 16.8 16.8 16 16.9 16 0 0.00% 7,200 - 151,779 9.09 12.20 0 0
PRC 12.5 12.2 12.4 12.4 12 -300 -2.40% 7,200 - 75,636 4.53 7.41 0 0
BTS 5.4 5.4 5.3 5.4 5.2 0 0.00% 6,400 - 667,223 39.95 - 0 0
SED 18.8 18.7 19 19 18.6 -100 -0.53% 6,300 - 187,000 11.20 3.43 0 0
HLD 20.8 20.3 20.1 20.4 20.1 -500 -2.40% 6,200 - 1,116,499 66.86 108.56 0 0
MCO 5.4 5.4 5.2 5.5 5 0 0.00% 6,200 - 22,161 1.33 108.00 0 0
TA9 12.2 12.3 12.3 12.3 12.1 +100 +0.82% 6,200 - 152,763 9.15 7.33 0 0
TFC 45.9 46.9 49.9 49.9 45 +1,000 +2.18% 6,200 - 789,327 47.27 4.90 0 0
CDN 33.7 33.7 34.4 34.4 33.3 0 0.00% 6,000 - 3,336,300 199.78 11.07 0 0
PIC 16.4 16.5 16.4 16.5 16.2 +100 +0.61% 6,000 - 550,108 32.94 19.16 0 0
QHD 47.3 52 52 52 52 +4,700 +9.94% 6,000 - 344,733 20.64 21.31 0 4,900
VNF 14.5 14.3 14.5 14.5 14.1 -200 -1.38% 5,800 - 453,315 27.14 7.57 0 0
KHS 18 18 18.1 18.1 17.7 0 0.00% 5,700 - 250,282 14.99 9.22 0 0
ICG 20.4 20 20.2 20.2 19.7 -400 -1.96% 5,500 - 351,440 21.04 1,333.33 0 0
ONE 10.8 10.2 10.8 11.4 10 -600 -5.56% 5,500 - 80,515 4.82 62.96 0 0
BCF 41 41 41 41 41 0 0.00% 4,600 - 1,556,556 93.21 13.46 0 0
DS3 5.9 6 6.3 6.3 6 +100 +1.69% 4,500 - 64,018 3.83 7.26 0 0
IDV 28 27.7 28 28.1 27.2 -300 -1.07% 4,400 - 1,142,259 68.40 9.44 0 0
SCI 9.4 9.5 9.3 9.5 9.3 +100 +1.06% 4,400 - 289,668 17.35 9,500.00 0 100
POT 20 20 20 20 19.9 0 0.00% 4,300 - 388,600 23.27 115.61 0 0
SAF 56.5 56 56 56 56 -500 -0.88% 4,300 - 674,609 40.40 18.22 0 0
VTC 12.2 12.2 12.1 12.3 11.9 0 0.00% 4,000 - 55,256 3.31 15.66 0 0
DHT 69.9 69 68.1 69.9 68 -900 -1.29% 3,800 - 6,249,609 374.23 79.13 0 2,000
SLS 161.5 161.5 161.3 161.6 160.8 0 0.00% 3,800 - 1,581,399 94.69 4.28 100 400
TMB 54 53.9 53.5 53.9 53.5 -100 -0.19% 3,600 - 808,500 48.41 4.05 0 0
PTS 9.6 9.4 9.6 9.6 9.4 -200 -2.08% 3,500 - 52,339 3.13 13.70 0 0
TMX 8.3 8.4 8.7 8.7 8.4 +100 +1.20% 3,500 - 50,400 3.02 39.25 0 0
SZB 39.2 39.2 39.2 39.3 39 0 0.00% 3,400 - 1,176,000 70.42 6.35 0 0
DAD 15.8 15.9 16.1 16.1 15.7 +100 +0.63% 3,300 - 74,081 4.44 8.66 0 0
HMR 11 11 11 11 11 0 0.00% 3,300 - 61,737 3.70 10.23 0 0
PMS 35 35 35 35.1 35 0 0.00% 3,100 - 252,062 15.09 8.38 0 0
KMT 10.1 11.1 11.1 11.1 11.1 +1,000 +9.90% 3,000 - 109,297 6.54 10.19 0 0
PRE 22.1 22.6 22.3 22.6 22.3 +500 +2.26% 2,800 - 2,359,440 141.28 12.83 0 0
THD 30.7 30.6 30.7 30.7 30.6 -100 -0.33% 2,400 - 11,780,999 705.45 139.73 200 100
VCM 9.5 9 9.3 9.3 9 -500 -5.26% 2,400 - 108,000 6.47 15.18 0 0
TJC 14.3 13.9 13 13.9 12.9 -400 -2.80% 2,200 - 119,540 7.16 55.38 0 0
PPS 10.4 10.4 10.4 10.4 10.4 0 0.00% 2,100 - 156,000 9.34 8.39 0 0
SJ1 13.1 12.7 11.9 12.8 11.8 -400 -3.05% 2,100 - 552,103 33.06 17.42 0 0
SHE 7.1 6.7 6.9 6.9 6.7 -400 -5.63% 2,000 - 100,186 6.00 6.29 0 0
TXM 4.6 4.4 4.4 4.4 4.4 -200 -4.35% 2,000 - 30,800 1.84 - 0 0
PMC 145.2 146 146 146 145.2 +800 +0.55% 1,900 - 1,362,556 81.59 23.29 0 500
VCC 9.7 9.7 9.5 9.7 9.2 0 0.00% 1,900 - 232,800 13.94 31.19 0 0
NET 67.7 68.8 67.7 68.8 67.7 +1,100 +1.62% 1,800 - 1,541,008 92.28 7.46 0 0
STP 8.5 8.5 8.9 9.3 8.4 0 0.00% 1,800 - 68,188 4.08 11.05 0 0
ADC 20.7 18.7 20.7 20.7 18.7 -2,000 -9.66% 1,500 - 74,387 4.45 6.66 0 0
MVB 17.5 17.8 17.5 17.8 17.1 +300 +1.71% 1,500 - 1,869,000 111.92 9.69 200 100
NDX 6.2 6.1 6.1 6.1 6.1 -100 -1.61% 1,500 - 58,484 3.50 381.25 0 0
EID 22.5 23.9 22.5 23.9 22.5 +1,400 +6.22% 1,400 - 358,500 21.47 5.25 0 0
CAG 6.7 6.4 6.8 6.8 6.4 -300 -4.48% 1,300 - 88,320 5.29 - 0 0
DNC 52.6 50.9 48 57.7 48 -1,700 -3.23% 1,200 - 510,765 30.58 8.37 0 0
PGT 7.8 7.8 8 8 7.1 0 0.00% 1,200 - 72,086 4.32 15.35 0 0
VMS 50.7 55.7 50.7 55.7 50.7 +5,000 +9.86% 1,200 - 501,300 30.02 32.61 0 0
CCR 13 13 13 13 13 0 0.00% 1,100 - 317,897 19.04 19.43 0 0
STC 15.9 15.8 15.3 15.8 15.3 -100 -0.63% 1,100 - 89,515 5.36 8.78 0 0
DC2 6.3 6 6 6 6 -300 -4.76% 1,000 - 67,828 4.06 9.88 0 0
NST 12.4 11.9 11.9 11.9 11.9 -500 -4.03% 1,000 - 133,304 7.98 7.28 0 0
PCE 19.2 19.2 19.2 19.2 19.2 0 0.00% 1,000 - 192,000 11.50 8.66 100 0
TMC 8 7.5 7.6 7.6 7.5 -500 -6.25% 1,000 - 93,000 5.57 9.28 0 0
TV4 15 15.2 15.2 15.2 15.2 +200 +1.33% 1,000 - 300,679 18.00 9.80 0 0
VBC 20.2 20.2 20.2 20.2 20.2 0 0.00% 1,000 - 151,499 9.07 7.01 0 0
AMC 17 17 17 17 17 0 0.00% 900 - 72,675 4.35 8.94 800 0
SPC 8.2 8.2 8.2 8.2 8.2 0 0.00% 900 - 86,346 5.17 - 0 0
CLM 72.1 71 71 71 71 -1,100 -1.53% 800 - 781,000 46.77 5.25 0 0
MDC 10.3 10.2 10.2 10.2 10.1 -100 -0.97% 800 - 218,467 13.08 4.10 0 0
VC9 3.8 3.7 3.6 3.7 3.6 -100 -2.63% 800 - 61,772 3.70 78.72 0 0
WCS 276.9 285.3 263.3 286 263.3 +8,400 +3.03% 800 - 855,900 51.25 11.38 0 0
GIC 14 14 14 14 14 0 0.00% 700 - 169,680 10.16 10.45 0 500
NBW 35 36 32.1 36 32.1 +1,000 +2.86% 700 - 392,400 23.50 12.95 0 0
PCT 10 10 10 10 10 0 0.00% 700 - 500,355 29.96 6.13 0 0
SMT 8.8 8.7 8.7 8.7 8.7 -100 -1.14% 700 - 57,078 3.42 39.73 0 0
HAT 34.5 33 33 33.1 33 -1,500 -4.35% 600 - 103,059 6.17 7.88 0 0
KKC 6.4 6.2 6.4 6.4 5.8 -200 -3.13% 600 - 32,239 1.93 4.68 400 200
BPC 13 13 13 13 13 0 0.00% 500 - 49,400 2.96 44.98 0 0
HMH 18 16.4 16.4 16.4 16.4 -1,600 -8.89% 500 - 227,013 13.59 11.70 0 0
MCF 7.5 7.5 7.5 7.5 7.5 0 0.00% 500 - 80,834 4.84 9.79 0 0
VC1 11.5 11.7 11.7 11.7 11.7 +200 +1.74% 500 - 140,400 8.41 39.13 0 0
VSA 21.8 20.9 20.9 20.9 20.9 -900 -4.13% 500 - 294,617 17.64 13.44 0 0
MAC 12.7 12.7 12.7 12.7 12.2 0 0.00% 400 - 558,242 33.43 4.09 0 0
QTC 30 30 30 30 30 0 0.00% 400 - 81,000 4.85 36.01 0 0
SEB 48.9 47.5 47 47.5 47 -1,400 -2.86% 400 - 1,519,999 91.02 13.90 0 0
VE1 3.5 3.4 3.3 3.4 3.3 -100 -2.86% 400 - 20,166 1.21 40.96 0 0
VLA 7.6 7.5 7.5 7.5 7.5 -100 -1.32% 400 - 29,970 1.79 58.14 0 0
DIH 10.6 10.4 10.4 10.4 10.4 -200 -1.89% 300 - 71,699 4.29 5.36 0 0
INN 42.5 42.5 42.9 42.9 42.5 0 0.00% 300 - 1,147,500 68.71 7.05 0 0
KSD 4.4 4.7 4.6 4.7 4.6 +300 +6.82% 300 - 56,400 3.38 - 0 0
TSB 25.5 25.1 25.2 25.2 25.1 -400 -1.57% 300 - 169,312 10.14 32.47 100 0
VIT 21.9 21.9 22.8 22.8 21.9 0 0.00% 300 - 1,094,993 65.57 20.88 0 0
X20 12.4 12.1 12.5 12.5 12.1 -300 -2.42% 300 - 208,725 12.50 4.67 0 0
ALT 14.8 13.4 13.4 13.4 13.4 -1,400 -9.46% 200 - 76,872 4.60 24.28 0 0
AME 7 6.6 6.6 6.6 6.6 -400 -5.71% 200 - 430,320 25.77 18.97 0 0
CMC 11 11 11 11 11 0 0.00% 200 - 56,192 3.36 343.75 0 0
CTT 21.9 19.8 19.8 19.8 19.8 -2,100 -9.59% 200 - 93,008 5.57 6.99 0 0
DNP 19.4 19.4 18.6 19.4 18.6 0 0.00% 200 - 2,734,741 163.76 57.74 0 0
QST 26 26.8 23.7 26.8 23.7 +800 +3.08% 200 - 86,832 5.20 9.54 0 0
SDG 10.2 11 11 11 11 +800 +7.84% 200 - 111,540 6.68 - 200 0
GDW 39.5 41.9 41.9 41.9 41.9 +2,400 +6.08% 100 - 398,050 23.84 9.98 0 0
MEL 6.7 7 7 7 7 +300 +4.48% 100 - 105,000 6.29 12.96 0 0
MKV 22.5 22.5 22.5 22.5 22.5 0 0.00% 100 - 112,500 6.74 15.36 0 0
NFC 62.5 57.3 57.3 57.3 57.3 -5,200 -8.32% 100 - 901,401 53.98 20.15 0 0
PHN 72 73.2 73.2 73.2 73.2 +1,200 +1.67% 100 - 530,986 31.80 9.11 0 0
PJC 30 30.1 30.1 30.1 30.1 +100 +0.33% 100 - 220,539 13.21 8.33 100 0
PMP 12.3 12.5 12.5 12.5 12.5 +200 +1.63% 100 - 52,500 3.14 8.33 0 0
PTX 20.9 22.8 22.8 22.8 22.8 +1,900 +9.09% 100 - 146,660 8.78 7.48 0 0
SGC 81.4 81.4 81.4 81.4 81.4 0 0.00% 100 - 581,813 34.84 5.81 100 0
SGH 22.5 20.5 20.5 20.5 20.5 -2,000 -8.89% 100 - 253,464 15.18 27.63 0 0
VSM 15 15 15 15 15 0 0.00% 100 - 75,487 4.52 4.11 0 0
AMV 2 0 0 0.00% - - 262,211 15.70 - 0 0
ARM 36.5 0 0 0.00% - - 113,562 6.80 - 0 0
ATS 19.5 0 0 0.00% - - 68,250 4.09 - 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
BTW 61.3 0 0 0.00% - - 573,768 34.36 - 0 0
BXH 11.1 0 0 0.00% - - 33,434 2.00 - 0 0
CAN 27.1 0 0 0.00% - - 135,500 8.11 - 0 0
CAR 16.5 0 0 0.00% - - 91,823 5.50 - 0 0
CET 8.8 0 0 0.00% - - 53,240 3.19 - 0 0
CJC 18 0 0 0.00% - - 144,000 8.62 - 0 0
CKV 15.2 0 0 0.00% - - 60,982 3.65 - 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
D11 11.4 0 0 0.00% - - 93,690 5.61 - 0 0
DAE 15.7 0 0 0.00% - - 30,233 1.81 - 0 0
DDG 1.2 0 0 0.00% - - 95,808 5.74 - 0 0
DHP 11.1 0 0 0.00% - - 105,363 6.31 - 0 0
DTG 15.2 0 0 0.00% - - 146,001 8.74 - 0 0
EBS 11.8 0 0 0.00% - - 117,594 7.04 - 0 0
ECI 9.5 0 0 0.00% - - 16,720 1.00 - 0 0
GKM 1.6 0 0 0.00% - - 50,295 3.01 - 0 0
GMA 57 0 0 0.00% - - 1,140,000 68.26 - 0 0
HAD 14.3 0 0 0.00% - - 57,200 3.43 - 0 0
HBS 4.6 0 0 0.00% - - 151,799 9.09 - 0 0
HCC 27.5 0 0 0.00% - - 179,260 10.73 - 0 0
HCT 10 0 0 0.00% - - 20,164 1.21 - 0 0
HEV 8 0 0 0.00% - - 40,000 2.40 - 0 0
HHC 120.2 0 0 0.00% - - 1,974,285 118.22 - 0 0
HJS 27.8 0 0 0.00% - - 583,797 34.96 - 0 0
HKT 9.8 0 0 0.00% - - 60,123 3.60 - 0 0
INC 13.1 0 0 0.00% - - 41,920 2.51 - 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
MAS 38 0 0 0.00% - - 162,172 9.71 - 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
NAP 11.2 0 0 0.00% - - 240,993 14.43 - 0 0
NHC 18.9 0 0 0.00% - - 57,485 3.44 - 0 0
NTH 58 0 0 0.00% - - 626,519 37.52 - 0 0
PBP 12.5 0 0 0.00% - - 59,994 3.59 - 0 0
PEN 7.6 0 0 0.00% - - 38,000 2.28 - 0 0
PGS 51.9 0 0 0.00% - - 2,594,937 155.39 - 0 0
PIA 26.5 0 0 0.00% - - 103,350 6.19 - 0 0
PPE 12.6 0 0 0.00% - - 45,360 2.72 - 0 0
PPP 19.2 0 0 0.00% - - 168,960 10.12 - 0 0
PPY 9.1 0 0 0.00% - - 85,030 5.09 - 0 0
PSC 12 0 0 0.00% - - 86,400 5.17 - 0 0
PSE 10.9 0 0 0.00% - - 136,250 8.16 - 0 0
PTD 7.1 0 0 0.00% - - 35,500 2.13 - 0 0
PTI 30.5 0 0 0.00% - - 3,678,060 220.24 - 0 0
RCL 12.6 0 0 0.00% - - 178,110 10.67 - 0 0
S55 59.5 0 0 0.00% - - 595,000 35.63 - 0 0
SDA 2.2 0 0 0.00% - - 57,653 3.45 - 0 0
SDC 7.1 0 0 0.00% - - 18,529 1.11 - 0 0
SDN 22.5 0 0 0.00% - - 68,320 4.09 - 0 0
SDU 17.6 0 0 0.00% - - 352,000 21.08 - 0 0
SFN 19.5 0 0 0.00% - - 55,851 3.34 - 0 0
SGD 19.7 0 0 0.00% - - 79,647 4.77 - 0 0
SMN 10.1 0 0 0.00% - - 44,491 2.66 - 0 0
SRA 2.2 0 0 0.00% - - 95,040 5.69 - 0 0
SSM 5.1 0 0 0.00% - - 25,232 1.51 - 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 14.1 0 0 0.00% - - 102,306 6.13 - 0 0
TOT 15.9 0 0 0.00% - - 146,405 8.77 - 0 0
TPP 11.4 0 0 0.00% - - 716,904 42.93 - 0 0
TTC 9.9 0 0 0.00% - - 58,811 3.52 - 0 0
TTL 8.8 0 0 0.00% - - 368,313 22.05 - 0 0
TTT 34.9 0 0 0.00% - - 159,500 9.55 - 0 0
TV3 17.5 0 0 0.00% - - 166,553 9.97 - 0 0
UNI 8.6 0 0 0.00% - - 366,512 21.95 - 0 0
V12 11.2 0 0 0.00% - - 130,323 7.80 - 0 0
VC6 20.8 0 0 0.00% - - 225,490 13.50 - 0 0
VDL 10.6 0 0 0.00% - - 155,366 9.30 - 0 0
VE3 6 0 0 0.00% - - 7,918 0.47 - 0 0
VE4 260 0 0 0.00% - - 267,280 16.00 - 0 0
VNT 27.1 0 0 0.00% - - 451,055 27.01 - 0 0
VTH 8.3 0 0 0.00% - - 65,570 3.93 - 0 0
VTJ 3.6 0 0 0.00% - - 41,040 2.46 - 0 0
合計 578,689,532 34,652.07 3,319,250 3,474,650

※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