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

2026/05/19 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 259.50
+0.25/+0.10%
売買高（相対取引を含む） 80,972,904 株
（前日比 -17.75%）
値上がり銘柄数 54
値下がり銘柄数 88
変わらず銘柄数 159
総銘柄数 301
売買代金（相対取引を含む） 1,676,668 百万VND
（前日比 -13.56%）
HNX30 526.38 -9.79 -1.83%
LARGE 260.18 +0.33 +0.13%
MID/SMALL 911.13 -1.07 -0.12%
VNX Allshare 3,049.58 -19.50 -0.64%
前日終値 259.25 (05/18) 
始値 259.60
高値 262.20
安値 258.81
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
+0.75 +0.12 +0.27 -0.45 -0.01 -0.59
-1.02 -0.27 -0.55 +0.51 +0.12 - -
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（2026/05/19 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 17.8 18 18.4 17.8 -200 -1.11% 21,939,600 - 16,010,428 964.48 11.87 7,390 252,900
CEO 17.9 17.5 18 18.3 17.4 -400 -2.23% 13,226,600 - 9,929,781 598.18 54.01 2,400 132,400
PVS 42.5 40 42.4 43.3 39.4 -2,500 -5.88% 9,594,300 - 20,456,804 1,232.34 15.57 198,800 1,799,300
MBS 20.1 19.9 20.3 20.6 19.8 -200 -1.00% 3,769,700 - 13,279,050 799.94 12.19 211,030 11,700
MST 7.9 7.8 7.9 8 7.6 -100 -1.27% 2,815,700 - 886,113 53.38 27.76 46,900 152,900
PVC 16.8 15.7 16.9 17.2 15.3 -1,100 -6.55% 1,927,500 - 1,274,753 76.79 40.89 0 0
IDC 42.8 42.1 42.7 42.9 41.7 -700 -1.64% 1,712,200 - 15,976,900 962.46 8.27 168,010 398,900
VC3 26.2 26.3 26.1 26.3 26.1 +100 +0.38% 1,646,100 - 3,640,295 219.29 33.67 42,300 5,000
HUT 15.8 15.8 15.8 15.8 15.5 0 0.00% 1,240,000 - 16,878,912 1,016.80 30.62 0 4,100
VTZ 20.6 20.6 20.7 20.8 20.4 0 0.00% 1,062,400 - 1,568,893 94.51 30.16 14,400 100
LHC 94.5 93.8 91.1 95.9 90 -700 -0.74% 865,800 - 1,350,720 81.37 10.97 500 0
TNG 19.3 19.3 19.4 19.7 19.2 0 0.00% 834,000 - 2,484,513 149.67 6.07 103,900 122,300
DST 5.2 4.7 5.7 5.7 4.7 -500 -9.62% 816,000 - 151,810 9.15 68.12 0 0
NRC 6.2 6.2 6.2 6.3 6.1 0 0.00% 733,700 - 574,106 34.58 65.26 12,800 57,700
PLC 24.4 23.1 24.6 25.3 23.1 -1,300 -5.33% 723,800 - 1,866,424 112.44 69.16 49,300 2,510
VFS 12.9 12.9 12.9 13.1 12.8 0 0.00% 622,900 - 1,805,580 108.77 12.07 0 0
TIG 6.6 6.8 6.6 6.8 6.5 +200 +3.03% 615,900 - 1,316,522 79.31 17.71 65,600 0
AMV 1.6 1.6 1.6 1.7 1.5 0 0.00% 588,000 - 209,769 12.64 - 0 0
DXP 13.7 13.4 13.7 13.9 13.2 -300 -2.19% 525,100 - 802,796 48.36 6.55 2,000 23,200
IDJ 4.7 4.5 4.8 4.9 4.5 -200 -4.26% 506,400 - 780,706 47.03 8.17 100 0
APS 7.1 7 7.2 7.3 6.9 -100 -1.41% 434,900 - 581,000 35.00 - 0 1,000
PSI 8.6 8.6 8.6 8.7 8.5 0 0.00% 368,600 - 514,635 31.00 11.54 0 0
IVS 6.9 7.3 6.9 7.5 6.9 +400 +5.80% 360,300 - 765,940 46.14 55.30 288,800 1,400
C69 16 15.9 16.1 16.1 15.8 -100 -0.63% 354,000 - 982,620 59.19 24.54 12,900 0
VC7 9 8.8 9.1 9.2 8.6 -200 -2.22% 296,400 - 845,597 50.94 33.08 0 0
VHE 3.6 3.7 3.6 3.7 3.6 +100 +2.78% 291,000 - 122,618 7.39 6.97 0 0
NVB 10.8 10.7 10.8 10.8 10.6 -100 -0.93% 285,000 - 20,593,570 1,240.58 - 0 0
LAS 16 15.6 16 16.1 15.6 -400 -2.50% 269,400 - 1,760,560 106.06 11.91 0 200
API 6.5 6.2 6.5 6.6 6.2 -300 -4.62% 257,900 - 521,321 31.40 - 0 0
DL1 5.4 5.3 5.4 5.5 5.2 -100 -1.85% 244,800 - 957,182 57.66 151.43 0 0
FID 1.8 1.7 1.7 1.8 1.7 -100 -5.56% 222,600 - 42,017 2.53 9.66 0 0
NSH 4.8 4.7 4.9 5 4.6 -100 -2.08% 209,800 - 97,259 5.86 27.81 0 0
GLT 28.2 28.6 28.4 28.6 26.5 +400 +1.42% 209,500 - 267,437 16.11 14.53 0 0
NDN 10.9 10.9 10.9 10.9 10.6 0 0.00% 209,000 - 781,072 47.05 4.62 0 10,100
L40 69 74.2 69.5 75 69 +5,200 +7.54% 207,200 - 801,360 48.27 1.81 0 0
EVS 4.6 4.6 4.6 4.7 4.6 0 0.00% 202,300 - 758,083 45.67 63.01 8,800 0
LDP 7.8 8.5 7.9 8.5 7.9 +700 +8.97% 199,700 - 159,189 9.59 4.19 0 0
PVB 29.3 28.5 29.8 29.9 27.6 -800 -2.73% 176,100 - 615,600 37.08 10.02 3,900 0
VGS 22.8 22.9 22.8 23.2 22.8 +100 +0.44% 158,300 - 1,408,903 84.87 6.67 0 0
PPT 15.4 15.3 15.4 15.4 15.2 -100 -0.65% 156,400 - 300,567 18.11 64.83 0 0
TTH 2.4 2.3 2.3 2.4 2.3 -100 -4.17% 155,300 - 85,962 5.18 - 0 0
TVC 8.6 8.6 8.6 8.6 8.4 0 0.00% 146,500 - 826,938 49.82 38.05 0 0
PVG 6.5 6.2 6.5 6.6 6.2 -300 -4.62% 138,400 - 247,991 14.94 16.85 0 0
BVS 26.2 25.8 26.3 26.6 25.8 -400 -1.53% 138,000 - 1,862,764 112.21 9.70 0 5,300
NTP 61.7 61.1 61.6 62 60.9 -600 -0.97% 136,300 - 10,450,435 629.54 11.70 8,100 1,100
CTP 6.9 7.3 6.9 7.5 6.9 +400 +5.80% 135,100 - 88,330 5.32 1,216.67 0 0
MBG 2.8 2.8 2.8 2.9 2.8 0 0.00% 127,300 - 336,612 20.28 16.67 0 20,000
DTD 14.8 14.7 14.6 14.9 14.6 -100 -0.68% 123,700 - 980,285 59.05 2.88 0 0
THD 53 58.3 52 58.3 52 +5,300 +10.00% 114,500 - 22,445,498 1,352.14 223.37 500 100
NAG 8.1 8.2 8.2 8.3 8.1 +100 +1.23% 114,000 - 316,686 19.08 9.50 0 0
BNA 6 6.3 5.9 6.3 5.9 +300 +5.00% 111,500 - 196,871 11.86 3.10 0 0
PCH 22.2 22 22.2 22.2 21.8 -200 -0.90% 104,800 - 559,018 33.68 29.37 2,600 0
SVN 2 2 2 2.1 2 0 0.00% 103,000 - 42,000 2.53 33.33 0 0
VC2 4.6 4.7 4.6 4.7 4.6 +100 +2.17% 98,200 - 355,534 21.42 19.34 0 0
OCH 5.5 5.6 5.5 5.7 5.5 +100 +1.82% 91,500 - 1,120,000 67.47 15.05 0 800
LIG 3.6 3.6 3.6 3.7 3.5 0 0.00% 90,500 - 339,194 20.43 14.94 0 0
TV4 13.5 13 13 13.3 13 -500 -3.70% 87,700 - 257,159 15.49 6.02 0 4,300
BCC 7.1 7.1 7.1 7.1 7 0 0.00% 86,000 - 874,790 52.70 28.98 0 0
L14 23.4 23.3 23.4 23.8 23.2 -100 -0.43% 85,800 - 719,022 43.31 32.50 0 6,000
HOM 4.2 4 4.2 4.2 3.9 -200 -4.76% 77,200 - 287,991 17.35 12.35 0 0
VTC 14.6 15.6 16 16 14.9 +1,000 +6.85% 76,600 - 70,655 4.26 17.99 0 0
KSF 83.7 82.7 84 84.2 81.5 -1,000 -1.19% 75,400 - 74,412,410 4,482.68 4.42 3,300 500
HVT 27.4 27.4 27.4 27.5 27.1 0 0.00% 74,400 - 752,679 45.34 8.46 0 0
S99 9.5 9.5 9.5 9.5 9.4 0 0.00% 70,100 - 988,845 59.57 11.93 0 0
PSD 17.3 16.8 17.3 17.4 16.8 -500 -2.89% 68,200 - 870,709 52.45 6.20 0 0
SCI 12.4 12.3 12.4 12.6 12 -100 -0.81% 59,000 - 516,600 31.12 351.43 0 0
IPA 14.3 14.9 14.5 15 14.5 +600 +4.20% 58,000 - 3,186,153 191.94 6.82 0 2,000
NBC 8.8 8.7 8.8 8.9 8.6 -100 -1.14% 57,300 - 321,892 19.39 7.84 0 0
VIG 4.5 4.5 4.4 4.5 4.4 0 0.00% 55,500 - 203,100 12.23 750.00 300 0
TVD 10.3 10.3 10.3 10.4 10.2 0 0.00% 46,600 - 463,117 27.90 6.05 0 0
DTK 12 12 12 13 11.7 0 0.00% 39,800 - 8,193,210 493.57 12.51 0 2,300
PV2 2 2 2 2.1 2 0 0.00% 39,300 - 73,738 4.44 41.67 0 0
DVM 6.9 6.9 6.9 7 6.8 0 0.00% 39,100 - 324,699 19.56 7.49 0 0
THT 8.9 8.9 8.9 9 8.7 0 0.00% 38,900 - 218,665 13.17 5.42 0 0
VTV 14.9 14.8 14.8 14.9 14.8 -100 -0.67% 36,100 - 461,757 27.82 740.00 0 0
ITQ 2.6 2.6 2.6 2.7 2.6 0 0.00% 35,000 - 82,793 4.99 14.77 0 0
CMS 6.3 6.2 6.6 6.6 6.2 -100 -1.59% 31,800 - 157,806 9.51 5.01 0 0
TD6 7.1 7.2 7.1 7.2 7 +100 +1.41% 31,600 - 445,933 26.86 7.12 0 0
CAP 45.6 43.5 44.9 44.9 43.5 -2,100 -4.61% 31,400 - 664,243 40.01 13.88 0 0
KSV 163 159 164 164 159 -4,000 -2.45% 28,400 - 31,800,000 1,915.66 16.14 0 0
SCG 68.9 68.4 69.2 69.2 68.4 -500 -0.73% 28,200 - 5,814,000 350.24 18.00 0 0
PVI 81 80.5 81 81.9 80 -500 -0.62% 27,800 - 18,856,469 1,135.93 17.92 0 2,600
VCS 39 38.8 39 39.1 38.8 -200 -0.51% 25,300 - 6,208,000 373.98 9.54 0 0
CLH 23.1 22.9 23.1 23.1 22.9 -200 -0.87% 24,700 - 274,800 16.55 9.16 0 0
PTS 9.3 9.4 9.4 9.4 9.3 +100 +1.08% 24,000 - 52,339 3.15 4.83 0 0
KDM 25.7 25.6 26 26.1 24.2 -100 -0.39% 22,900 - 194,483 11.72 284.44 0 0
VC9 4.5 4.4 4.5 4.5 4.2 -100 -2.22% 21,500 - 73,459 4.43 89.80 0 0
VNR 20.6 20.5 20.6 20.6 20.4 -100 -0.49% 20,300 - 4,112,920 247.77 9.71 0 0
PSW 8 7.9 7.9 7.9 7.9 -100 -1.25% 18,200 - 134,300 8.09 12.72 0 0
LBE 29.9 30.7 29.2 30.9 29.2 +800 +2.68% 17,800 - 95,170 5.73 3.36 0 0
CST 13.3 13.4 13.3 13.5 13.3 +100 +0.75% 17,600 - 574,147 34.59 6.94 0 0
SMT 9.3 9.2 9.2 9.2 8.7 -100 -1.08% 17,400 - 60,359 3.64 - 0 0
MCF 7.2 7.2 7.3 7.3 7.2 0 0.00% 16,000 - 77,600 4.67 9.33 0 0
TDT 7.6 7.6 7.5 7.6 7.5 0 0.00% 14,600 - 181,614 10.94 10.58 0 0
BKC 20.8 21 20.9 21.5 20.6 +200 +0.96% 14,300 - 492,985 29.70 4.71 0 100
SJE 13.6 13.8 13.7 13.8 13.5 +200 +1.47% 12,300 - 552,000 33.25 2.51 0 0
VNF 14.7 14.9 14.7 14.9 14.6 +200 +1.36% 10,000 - 472,336 28.45 7.68 0 0
L18 20.8 20.5 20.8 21.4 20.4 -300 -1.44% 9,900 - 937,666 56.49 5.64 0 0
SHN 3.4 3.5 3.5 3.6 3.5 +100 +2.94% 9,900 - 453,625 27.33 134.62 2,000 0
CSC 14.3 14.4 14.2 14.4 14.1 +100 +0.70% 9,600 - 592,549 35.70 9.57 0 0
DP3 58.7 58 58 59.1 57.8 -700 -1.19% 9,500 - 1,246,996 75.12 7.99 0 1,900
STP 7.6 7.6 7.3 7.6 7.3 0 0.00% 8,800 - 60,968 3.67 8.15 0 0
WSS 6.5 6.5 6.4 6.5 6.3 0 0.00% 8,800 - 326,950 19.70 7.17 0 0
MCO 5.1 4.7 5.1 5.1 4.6 -400 -7.84% 8,400 - 19,288 1.16 235.00 0 0
MVB 15.8 15.4 15.4 16 15.4 -400 -2.53% 8,400 - 1,617,000 97.41 8.20 3,100 0
VGP 25.8 26 25.8 26 25.8 +200 +0.78% 8,200 - 203,474 12.26 11.93 0 0
TFC 49 51 49 51 49 +2,000 +4.08% 7,400 - 858,330 51.71 5.16 0 0
VMC 4.2 4.2 4.2 4.4 4.1 0 0.00% 7,000 - 120,737 7.27 - 0 0
TSB 19.5 19.3 19.5 20 19.2 -200 -1.03% 6,600 - 130,188 7.84 62.06 200 0
DS3 4.6 4.4 4.4 4.4 4.4 -200 -4.35% 6,000 - 46,947 2.83 5.41 0 0
VLA 8.1 7.3 7.3 7.3 7.3 -800 -9.88% 5,700 - 29,171 1.76 33.33 0 0
EID 20.5 20.4 20.5 20.5 20.4 -100 -0.49% 5,600 - 306,000 18.43 4.80 0 0
HLC 11.8 11.8 11.8 11.8 11.6 0 0.00% 5,400 - 299,899 18.07 3.65 0 0
IDV 23 22.8 22.8 22.9 22.8 -200 -0.87% 5,400 - 940,199 56.64 7.77 0 0
PDB 19.2 19 19.1 19.2 19 -200 -1.04% 5,300 - 169,290 10.20 3.54 0 0
V12 10.7 11.5 10.7 11.7 10.7 +800 +7.48% 5,300 - 133,814 8.06 11.92 0 0
SZB 43.1 43.1 43 43.1 43 0 0.00% 5,100 - 1,293,000 77.89 6.72 0 0
HMR 9.5 8.9 8.8 9.2 8.8 -600 -6.32% 4,900 - 49,951 3.01 15.75 0 0
SHE 6.3 6.3 6.2 6.4 6.2 0 0.00% 4,700 - 94,205 5.67 7.52 0 0
TJC 11.4 11.5 11.8 11.8 11.1 +100 +0.88% 4,500 - 98,900 5.96 22.95 0 0
PRE 26.8 27.1 26.9 27.3 26.9 +300 +1.12% 4,300 - 2,829,240 170.44 12.23 400 100
TTL 8.6 7.8 8 8 7.8 -800 -9.30% 4,000 - 326,459 19.67 6.49 200 0
BAB 11.2 11.3 11.2 11.4 11.2 +100 +0.89% 3,400 - 12,115,184 729.83 9.90 0 1,700
TA9 11.4 11.3 11.3 11.4 11.3 -100 -0.88% 3,400 - 140,344 8.45 6.79 0 0
VC6 20.2 20.8 20.1 20.8 20.1 +600 +2.97% 3,200 - 225,490 13.58 6.56 1,000 0
PGN 7 7.3 7.3 7.3 6.9 +300 +4.29% 3,100 - 69,093 4.16 36.68 0 0
SGC 109 105 108 108 105 -4,000 -3.67% 3,100 - 750,496 45.21 5.84 0 0
SD5 7.3 7.3 7.2 7.3 7.2 0 0.00% 3,000 - 189,799 11.43 7.99 0 0
ICG 16.2 16.9 16 16.9 16 +700 +4.32% 2,900 - 296,967 17.89 15.20 0 0
SAF 56 55.6 55.6 55.6 55.6 -400 -0.71% 2,900 - 669,790 40.35 17.72 0 0
SED 17.8 17.6 17.8 17.9 17.5 -200 -1.12% 2,900 - 176,000 10.60 4.51 0 0
VNC 32.6 35.5 35.7 35.7 35.4 +2,900 +8.90% 2,700 - 745,468 44.91 9.83 0 0
CPC 17.8 18.2 18.6 18.6 18 +400 +2.25% 2,600 - 74,282 4.47 7.61 0 0
NFC 54.5 52 54.5 54.5 52 -2,500 -4.59% 2,600 - 818,026 49.28 5.89 100 0
CTB 17.4 17.4 17.3 17.4 17.3 0 0.00% 2,400 - 357,047 21.51 6.64 0 0
PIC 15.3 16.4 15.3 16.4 15.3 +1,100 +7.19% 2,400 - 546,774 32.94 15.17 0 0
HLD 16.4 16 16.5 16.5 16 -400 -2.44% 2,200 - 879,999 53.01 38.00 0 0
HCC 26.4 26.4 26.4 26.4 26.4 0 0.00% 2,000 - 172,090 10.37 5.66 0 0
KHS 13.8 13.5 13.6 13.6 13.5 -300 -2.17% 2,000 - 187,712 11.31 3.43 0 0
ONE 11.3 12 12 12.3 12 +700 +6.19% 2,000 - 94,724 5.71 31.25 0 0
RCL 11.5 11.3 11.3 11.3 11.2 -200 -1.74% 2,000 - 159,734 9.62 24.84 0 0
CDN 29.5 29 29.4 29.4 29 -500 -1.69% 1,700 - 2,871,000 172.95 7.79 0 100
HGM 176 175 175.5 175.5 172 -1,000 -0.57% 1,600 - 2,205,000 132.83 4.88 0 0
TMB 55.6 55.5 55.1 55.6 54 -100 -0.18% 1,600 - 832,500 50.15 4.17 0 0
PRC 11 11.1 11.1 11.1 11.1 +100 +0.91% 1,500 - 68,817 4.15 12.04 0 0
PCE 19.4 19 19.4 19.4 19 -400 -2.06% 1,400 - 190,000 11.45 9.40 0 0
AMC 12.2 12.2 12.2 12.2 12 0 0.00% 1,200 - 52,155 3.14 9.26 0 0
BTS 5.2 5.2 5 5.2 5 0 0.00% 1,100 - 642,511 38.71 20.31 0 0
D11 11.7 11.7 11.7 11.7 11.7 0 0.00% 1,100 - 96,156 5.79 13.78 0 0
DHT 69.6 70 69.6 71 68.5 +400 +0.57% 1,100 - 6,340,183 381.94 108.53 0 0
DIH 9 8.8 9 9 8.8 -200 -2.22% 1,100 - 60,669 3.65 3.58 0 0
TOT 16.9 17.1 16.9 17.1 16.9 +200 +1.18% 1,100 - 157,454 9.49 6.48 0 0
GMX 17.9 17.9 17.9 17.9 17.9 0 0.00% 1,000 - 161,717 9.74 12.53 0 0
NBP 7.7 7.6 7.5 7.7 7.5 -100 -1.30% 1,000 - 97,778 5.89 17.72 0 0
HKT 21.9 20.2 20.5 20.5 20.2 -1,700 -7.76% 900 - 673,368 40.56 52.60 0 0
NET 66 65.9 65.5 65.9 65 -100 -0.15% 900 - 1,476,053 88.92 9.30 0 0
NST 12.6 12.5 12.5 12.5 12.5 -100 -0.79% 900 - 140,025 8.44 5.76 0 0
TXM 4.6 4.7 4.6 4.7 4.6 +100 +2.17% 900 - 32,900 1.98 59.49 0 0
MIC 11.2 10.5 11.2 11.6 10.5 -700 -6.25% 800 - 89,748 5.41 61.05 0 0
KTS 20.3 21.8 20.3 21.8 20.3 +1,500 +7.39% 700 - 110,526 6.66 3.24 0 0
SLS 150.5 150.4 150.5 150.5 150.4 -100 -0.07% 700 - 1,472,709 88.72 3.98 0 0
PPP 18 18 18.1 18.1 18 0 0.00% 600 - 158,400 9.54 9.56 0 0
TET 43 42 42 42.3 42 -1,000 -2.33% 500 - 239,523 14.43 23.69 0 0
TMC 7.7 7.8 7.8 7.8 7.8 +100 +1.30% 500 - 96,720 5.83 10.13 0 0
TV3 15.9 16 16.1 16.1 16 +100 +0.63% 500 - 152,277 9.17 9.98 0 0
HAT 31 31 31 31 31 0 0.00% 400 - 96,813 5.83 10.62 0 0
VIF 15.4 15.5 15.4 15.5 15.4 +100 +0.65% 400 - 5,425,000 326.81 17.49 0 0
PMB 11.6 11.5 11.5 11.5 11.5 -100 -0.86% 300 - 138,000 8.31 9.05 0 0
SEB 41.5 42 42 42 42 +500 +1.20% 300 - 1,343,999 80.96 11.00 0 0
HTC 41.6 44.9 37.9 44.9 37.9 +3,300 +7.93% 200 - 740,850 44.63 28.49 0 0
POT 20 20 20 20 20 0 0.00% 200 - 388,600 23.41 35.65 0 0
PPY 9 9 9 9 9 0 0.00% 200 - 84,096 5.07 64.29 0 0
PTI 27 26.8 26.8 26.8 26.8 -200 -0.74% 200 - 3,231,869 194.69 - 0 0
TKU 11.2 11.9 11.5 11.9 11.5 +700 +6.25% 200 - 86,343 5.20 17.10 0 0
VIT 22.7 23.1 24.8 24.8 23.1 +400 +1.76% 200 - 1,154,992 69.58 15.72 0 0
VSA 19.7 20.8 19.9 20.8 19.9 +1,100 +5.58% 200 - 293,207 17.66 12.35 0 0
DTG 15.3 15.3 15.3 15.3 15.3 0 0.00% 100 - 146,961 8.85 11.47 0 0
HHC 72.6 70.6 70.6 70.6 70.6 -2,000 -2.75% 100 - 1,159,605 69.86 24.51 0 0
INN 36.8 36.8 36.8 36.8 36.8 0 0.00% 100 - 993,600 59.86 6.04 0 0
NTH 57 57 57 57 57 0 0.00% 100 - 615,717 37.09 9.40 0 0
PCT 10.5 10.4 10.4 10.4 10.4 -100 -0.95% 100 - 832,369 50.14 9.79 0 0
PGT 5.9 6.1 6.1 6.1 6.1 +200 +3.39% 100 - 56,375 3.40 8.53 0 0
PHN 60 54.7 54.7 54.7 54.7 -5,300 -8.83% 100 - 396,789 23.90 11.31 0 0
PMC 139.8 130 130 130 130 -9,800 -7.01% 100 - 1,213,234 73.09 20.19 0 0
PSE 11 11 11 11 11 0 0.00% 100 - 137,500 8.28 9.87 0 0
QTC 31.5 34.6 34.6 34.6 34.6 +3,100 +9.84% 100 - 93,420 5.63 32.22 0 0
SMN 8.9 9 9 9 9 +100 +1.12% 100 - 39,645 2.39 83.33 0 0
WCS 299.9 299.5 299.5 299.5 299.5 -400 -0.13% 100 - 898,490 54.13 11.36 0 0
ADC 18.4 0 0 0.00% - - 73,194 4.41 - 0 0
ALT 12.1 0 0 0.00% - - 69,414 4.18 - 0 0
AME 7.6 0 0 0.00% - - 495,520 29.85 - 0 0
ARM 46.8 0 0 0.00% - - 145,608 8.77 - 0 0
ATS 27.4 0 0 0.00% - - 95,900 5.78 - 0 0
BAX 33.3 0 0 0.00% - - 273,060 16.45 - 0 0
BBS 12 0 0 0.00% - - 72,000 4.34 - 0 0
BCF 42 0 0 0.00% - - 1,594,520 96.06 - 0 0
BED 23.6 0 0 0.00% - - 70,800 4.27 - 0 0
BPC 12.5 0 0 0.00% - - 47,500 2.86 - 0 0
BTW 76 0 0 0.00% - - 711,360 42.85 - 0 0
BXH 14.8 0 0 0.00% - - 44,578 2.69 - 0 0
CAG 7 0 0 0.00% - - 96,600 5.82 - 0 0
CAN 28 0 0 0.00% - - 140,000 8.43 - 0 0
CAR 15 0 0 0.00% - - 83,475 5.03 - 0 0
CCR 14.2 0 0 0.00% - - 347,241 20.92 - 0 0
CET 7.2 0 0 0.00% - - 43,560 2.62 - 0 0
CIA 10 0 0 0.00% - - 186,612 11.24 - 0 0
CJC 18 0 0 0.00% - - 144,000 8.67 - 0 0
CKV 17 0 0 0.00% - - 68,204 4.11 - 0 0
CLM 73 0 0 0.00% - - 803,000 48.37 - 0 0
CMC 9.2 0 0 0.00% - - 46,997 2.83 - 0 0
CTT 15.5 0 0 0.00% - - 72,809 4.39 - 0 0
CX8 10 0 0 0.00% - - 25,538 1.54 - 0 0
DAD 15.5 0 0 0.00% - - 72,218 4.35 - 0 0
DAE 13.5 0 0 0.00% - - 25,996 1.57 - 0 0
DC2 6.4 0 0 0.00% - - 72,350 4.36 - 0 0
DDG 0.6 0 0 0.00% - - 47,904 2.89 - 0 0
DHP 11 0 0 0.00% - - 104,414 6.29 - 0 0
DNC 51 0 0 0.00% - - 511,769 30.83 - 0 0
DNP 19.1 0 0 0.00% - - 2,692,451 162.20 - 0 0
EBS 10.4 0 0 0.00% - - 103,642 6.24 - 0 0
ECI 9.4 0 0 0.00% - - 16,544 1.00 - 0 0
GDW 32.5 0 0 0.00% - - 308,750 18.60 - 0 0
GIC 13 0 0 0.00% - - 173,316 10.44 - 0 0
GKM 1.5 0 0 0.00% - - 47,151 2.84 - 0 0
GMA 57 0 0 0.00% - - 1,140,000 68.67 - 0 0
HAD 14 0 0 0.00% - - 56,000 3.37 - 0 0
HBS 4.1 0 0 0.00% - - 135,299 8.15 - 0 0
HCT 10.6 0 0 0.00% - - 21,374 1.29 - 0 0
HDA 6.9 0 0 0.00% - - 190,440 11.47 - 0 0
HEV 5.9 0 0 0.00% - - 29,500 1.78 - 0 0
HJS 29.9 0 0 0.00% - - 627,897 37.83 - 0 0
HMH 18 0 0 0.00% - - 249,160 15.01 - 0 0
INC 13 0 0 0.00% - - 41,600 2.51 - 0 0
KKC 5.9 0 0 0.00% - - 30,679 1.85 - 0 0
KMT 9.7 0 0 0.00% - - 95,512 5.75 - 0 0
KSD 4.5 0 0 0.00% - - 54,000 3.25 - 0 0
KST 13.9 0 0 0.00% - - 83,289 5.02 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.77 - 0 0
MAC 12.2 0 0 0.00% - - 536,264 32.31 - 0 0
MAS 35 0 0 0.00% - - 149,369 9.00 - 0 0
MCC 13.7 0 0 0.00% - - 68,310 4.12 - 0 0
MDC 9.6 0 0 0.00% - - 205,616 12.39 - 0 0
MED 18.4 0 0 0.00% - - 228,344 13.76 - 0 0
MEL 8.3 0 0 0.00% - - 124,500 7.50 - 0 0
MKV 17.7 0 0 0.00% - - 88,500 5.33 - 0 0
NAP 10.7 0 0 0.00% - - 230,234 13.87 - 0 0
NBW 35.8 0 0 0.00% - - 390,220 23.51 - 0 0
NDX 6.7 0 0 0.00% - - 64,237 3.87 - 0 0
NHC 19.1 0 0 0.00% - - 58,093 3.50 - 0 0
PBP 12.2 0 0 0.00% - - 58,554 3.53 - 0 0
PEN 10.6 0 0 0.00% - - 53,000 3.19 - 0 0
PGS 50 0 0 0.00% - - 2,499,940 150.60 - 0 0
PIA 24.7 0 0 0.00% - - 96,330 5.80 - 0 0
PJC 31 0 0 0.00% - - 227,133 13.68 - 0 0
PMP 12.2 0 0 0.00% - - 51,240 3.09 - 0 0
PMS 36.6 0 0 0.00% - - 263,585 15.88 - 0 0
PPE 12.6 0 0 0.00% - - 45,360 2.73 - 0 0
PPS 10.5 0 0 0.00% - - 157,500 9.49 - 0 0
PSC 11.2 0 0 0.00% - - 80,640 4.86 - 0 0
PTD 5.8 0 0 0.00% - - 116,000 6.99 - 0 0
PTX 20.6 0 0 0.00% - - 132,509 7.98 - 0 0
QHD 54 0 0 0.00% - - 357,992 21.57 - 0 0
QST 26 0 0 0.00% - - 84,240 5.07 - 0 0
S55 67 0 0 0.00% - - 670,000 40.36 - 0 0
SD9 10.9 0 0 0.00% - - 373,151 22.48 - 0 0
SDA 1.5 0 0 0.00% - - 39,309 2.37 - 0 0
SDC 6.9 0 0 0.00% - - 18,007 1.08 - 0 0
SDG 10 0 0 0.00% - - 101,400 6.11 - 0 0
SDN 19.5 0 0 0.00% - - 59,211 3.57 - 0 0
SDU 8 0 0 0.00% - - 160,000 9.64 - 0 0
SFN 15.3 0 0 0.00% - - 43,821 2.64 - 0 0
SGD 19.7 0 0 0.00% - - 79,647 4.80 - 0 0
SGH 26.5 0 0 0.00% - - 327,649 19.74 - 0 0
SJ1 11.6 0 0 0.00% - - 504,284 30.38 - 0 0
SPC 10.2 0 0 0.00% - - 107,406 6.47 - 0 0
SRA 1.7 0 0 0.00% - - 73,440 4.42 - 0 0
SSM 5.2 0 0 0.00% - - 25,727 1.55 - 0 0
STC 13.2 0 0 0.00% - - 74,785 4.51 - 0 0
THB 9.5 0 0 0.00% - - 108,533 6.54 - 0 0
THS 9.1 0 0 0.00% - - 24,570 1.48 - 0 0
TMX 8.2 0 0 0.00% - - 49,200 2.96 - 0 0
TPP 10.1 0 0 0.00% - - 635,151 38.26 - 0 0
TTC 9 0 0 0.00% - - 53,465 3.22 - 0 0
TTT 33.3 0 0 0.00% - - 152,188 9.17 - 0 0
UNI 8 0 0 0.00% - - 340,941 20.54 - 0 0
V21 6.1 0 0 0.00% - - 73,199 4.41 - 0 0
VBC 21 0 0 0.00% - - 157,499 9.49 - 0 0
VC1 14.9 0 0 0.00% - - 178,800 10.77 - 0 0
VCC 10.2 0 0 0.00% - - 244,800 14.75 - 0 0
VCM 8.1 0 0 0.00% - - 97,200 5.86 - 0 0
VDL 13 0 0 0.00% - - 190,543 11.48 - 0 0
VE1 3.3 0 0 0.00% - - 19,573 1.18 - 0 0
VE3 6.8 0 0 0.00% - - 23,120 1.39 - 0 0
VE4 260 0 0 0.00% - - 787,280 47.43 - 0 0
VHL 10.5 0 0 0.00% - - 262,500 15.81 - 0 0
VMS 60 0 0 0.00% - - 540,000 32.53 - 0 0
VNT 24.5 0 0 0.00% - - 407,780 24.57 - 0 0
VSM 15.4 0 0 0.00% - - 77,500 4.67 - 0 0
VTH 8.4 0 0 0.00% - - 91,560 5.52 - 0 0
VTJ 3.6 0 0 0.00% - - 41,040 2.47 - 0 0
X20 12.3 0 0 0.00% - - 212,175 12.78 - 0 0
合計 445,296,302 26,825.08 1,261,630 3,024,610

※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