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

2026/01/20 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 253.11
-1.84/-0.72%
売買高（相対取引を含む） 90,030,678 株
（前日比 -6.69%）
値上がり銘柄数 72
値下がり銘柄数 102
変わらず銘柄数 128
総銘柄数 302
売買代金（相対取引を含む） 2,112,364 百万VND
（前日比 -9.39%）
HNX30 556.64 -6.40 -1.14%
LARGE 251.15 -2.11 -0.83%
MID/SMALL 950.08 -1.45 -0.15%
VNX Allshare 3,045.07 -12.45 -0.41%
前日終値 254.95 (01/19) 
始値 255.41
高値 256.90
安値 252.50
年初来高値 254.95 (01/19) 
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
-0.04 -0.21 -3.45 -0.97 +1.29 -1.30
-0.44 -0.07 +1.16 +0.05 +0.14 - -
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（2026/01/20 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
AAV 5.9 5.9 6 6 5.8 0 0.00% 477,400 - 407,027 24.37 - 0 0
ADC 22 19.8 19.8 19.8 19.8 -2,200 -10.00% 600 - 78,763 4.72 7.05 0 0
ALT 12.6 0 0 0.00% - - 72,283 4.33 - 0 0
AMC 14.2 12.8 14.2 14.2 12.8 -1,400 -9.86% 2,100 - 54,720 3.28 6.73 0 0
AME 7.9 7.5 8 8.1 7.5 -400 -5.06% 1,300 - 489,000 29.28 21.55 0 0
AMV 2 0 0 0.00% - - 262,211 15.70 - 0 0
API 6.5 6.4 6.5 6.6 6.4 -100 -1.54% 110,300 - 538,137 32.22 - 0 0
APS 7.2 7.2 7.2 7.3 7.1 0 0.00% 278,200 - 597,600 35.78 27.48 0 0
ARM 30.5 0 0 0.00% - - 94,894 5.68 - 0 0
ATS 17.8 0 0 0.00% - - 62,300 3.73 - 0 0
BAB 13.9 13.7 14 14 13.6 -200 -1.44% 10,500 - 13,744,101 823.00 12.13 0 400
BAX 33.5 35 35 35 35 +1,500 +4.48% 600 - 287,000 17.19 11.00 0 0
BBS 13.2 0 0 0.00% - - 79,200 4.74 - 0 0
BCC 8 7.8 8 8 7.8 -200 -2.50% 307,600 - 961,037 57.55 - 0 4,000
BCF 40 38.7 39.8 39.8 38.7 -1,300 -3.25% 3,000 - 1,469,237 87.98 12.71 0 0
BED 25.8 0 0 0.00% - - 77,400 4.63 - 0 0
BKC 24 24.7 24 26 23.7 +700 +2.92% 118,900 - 579,844 34.72 5.59 0 0
BNA 7.2 7.2 7.3 7.3 7.1 0 0.00% 73,300 - 224,996 13.47 3.54 0 0
BPC 12.3 0 0 0.00% - - 46,740 2.80 - 0 0
BTS 5.4 5.4 5.4 5.4 5.3 0 0.00% 18,600 - 667,223 39.95 - 0 0
BTW 59.4 61.3 59.4 61.3 59.4 +1,900 +3.20% 5,200 - 573,768 34.36 12.19 0 0
BVS 32.1 31.3 32 32.3 31.3 -800 -2.49% 457,900 - 2,259,865 135.32 11.64 23,100 8,910
BXH 16.2 0 0 0.00% - - 48,795 2.92 - 0 0
C69 17 17.3 16.9 17.4 16.4 +300 +1.76% 525,400 - 1,069,140 64.02 63.14 11,500 4,800
CAG 7.5 7.1 7.8 7.8 6.9 -400 -5.33% 7,500 - 97,980 5.87 - 0 0
CAN 28 30 30 30.5 30 +2,000 +7.14% 2,500 - 150,000 8.98 70.59 0 0
CAP 40.1 40.5 39.9 40.5 39.5 +400 +1.00% 39,600 - 618,434 37.03 12.92 0 0
CAR 16.5 0 0 0.00% - - 91,823 5.50 - 0 0
CCR 12.5 12.8 12.8 12.8 12.8 +300 +2.40% 100 - 313,006 18.74 19.13 0 0
CDN 36 35.1 36.2 36.3 35.1 -900 -2.50% 11,900 - 3,474,900 208.08 11.53 4,000 300
CEO 19.2 18.7 19.2 19.5 18.6 -500 -2.60% 13,561,500 - 10,610,681 635.37 51.37 688,900 485,900
CET 8.3 0 0 0.00% - - 50,215 3.01 - 0 0
CIA 9.4 9.4 9.5 9.5 9.4 0 0.00% 6,600 - 175,416 10.50 38.84 0 0
CJC 18 0 0 0.00% - - 144,000 8.62 - 0 0
CKV 15.5 0 0 0.00% - - 62,186 3.72 - 0 0
CLH 21.7 21.7 21.5 21.7 21.5 0 0.00% 1,100 - 260,400 15.59 9.43 0 0
CLM 69 0 0 0.00% - - 759,000 45.45 - 0 0
CMC 9.3 0 0 0.00% - - 47,508 2.84 - 0 0
CMS 8.2 8 8.2 8.2 7.9 -200 -2.44% 9,800 - 203,620 12.19 41.24 0 0
CPC 17.7 17.2 17.4 17.4 17.2 -500 -2.82% 1,400 - 70,201 4.20 8.15 0 0
CSC 17.3 17 17 17.2 16.9 -300 -1.73% 25,800 - 635,953 38.08 99.42 0 0
CST 13.6 13.3 13.6 13.7 13.2 -300 -2.21% 44,700 - 569,862 34.12 4.38 0 0
CTB 18.4 0 0 0.00% - - 377,567 22.61 - 0 0
CTP 6.6 6.7 6.6 6.8 6.4 +100 +1.52% 61,100 - 81,070 4.85 197.06 0 0
CTT 26.9 0 0 0.00% - - 126,359 7.57 - 0 0
CX8 9.5 0 0 0.00% - - 24,261 1.45 - 0 0
D11 10.7 10.8 10.8 10.8 10.8 +100 +0.93% 300 - 88,759 5.31 25.23 0 0
DAD 19.1 19.1 19.1 19.2 19 0 0.00% 23,800 - 88,991 5.33 10.41 0 0
DAE 14.3 0 0 0.00% - - 27,537 1.65 - 0 0
DC2 6 6.6 6.6 6.6 6.6 +600 +10.00% 100 - 74,611 4.47 10.87 0 0
DDG 1.3 0 0 0.00% - - 103,792 6.22 - 0 0
DHP 11.5 11.6 11.1 11.6 11.1 +100 +0.87% 200 - 110,110 6.59 8.34 0 0
DHT 70 71 72.1 72.1 68.5 +1,000 +1.43% 86,000 - 6,430,757 385.08 81.42 0 5,000
DIH 10.6 10.7 10.7 10.7 10.7 +100 +0.94% 300 - 73,768 4.42 5.51 0 0
DL1 5.4 5.7 5.4 5.9 5.4 +300 +5.56% 1,566,300 - 666,095 39.89 475.00 50,900 0
DNC 50.1 50.2 50.1 50.2 50.1 +100 +0.20% 2,400 - 503,741 30.16 8.25 0 0
DNP 19.5 0 0 0.00% - - 2,748,838 164.60 - 0 0
DP3 54.7 55.2 54.7 55.2 54.7 +500 +0.91% 20,600 - 1,186,796 71.07 9.79 0 0
DS3 6.4 6.3 6.1 6.3 6.1 -100 -1.56% 2,900 - 67,219 4.03 7.62 0 0
DST 10.9 9.9 10.9 10.9 9.9 -1,000 -9.17% 115,300 - 319,770 19.15 180.00 0 0
DTD 18 17.7 17.9 18.2 17.4 -300 -1.67% 422,400 - 1,180,343 70.68 7.23 5,800 352,500
DTG 16 15.9 16 16 15.9 -100 -0.63% 400 - 152,725 9.15 5.74 0 0
DTK 12.8 12.6 13.1 13.1 12.5 -200 -1.56% 96,000 - 8,602,870 515.14 12.44 100 0
DVM 5.5 5.4 5.5 5.5 5.3 -100 -1.82% 498,200 - 254,112 15.22 4.83 0 0
DXP 11.7 12.7 11.8 12.8 11.7 +1,000 +8.55% 1,837,400 - 760,859 45.56 14.14 0 2,600
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
EID 22.7 22.7 22.6 22.7 22.6 0 0.00% 200 - 340,500 20.39 4.99 0 0
EVS 5.8 5.8 5.9 5.9 5.8 0 0.00% 222,300 - 955,844 57.24 55.77 1,500 0
FID 1.7 1.8 1.7 1.8 1.7 +100 +5.88% 89,700 - 44,489 2.66 10.23 0 0
GDW 35 35.6 37 37 35.6 +600 +1.71% 3,100 - 338,200 20.25 8.48 0 0
GIC 14.5 14.5 14.5 14.5 14.5 0 0.00% 1,400 - 175,740 10.52 10.82 0 0
GKM 1.5 0 0 0.00% - - 47,151 2.82 - 0 0
GLT 24 24.6 26.4 26.4 24.1 +600 +2.50% 21,300 - 230,033 13.77 12.50 0 0
GMA 57 0 0 0.00% - - 1,140,000 68.26 - 0 0
GMX 16.2 16.2 16.2 16.2 16.2 0 0.00% 100 - 146,358 8.76 11.76 0 0
HAD 15.4 0 0 0.00% - - 61,600 3.69 - 0 0
HAT 35.1 34.9 34.9 34.9 34.9 -200 -0.57% 100 - 108,993 6.53 8.34 0 0
HBS 4.8 0 0 0.00% - - 158,399 9.48 - 0 0
HCC 30.6 29.9 29.9 29.9 29.9 -700 -2.29% 200 - 194,905 11.67 15.52 0 0
HCT 10.8 10 10 10 10 -800 -7.41% 100 - 20,164 1.21 93.46 0 0
HDA 6.2 6.1 6.1 6.1 6.1 -100 -1.61% 9,900 - 168,360 10.08 11.57 0 0
HEV 7.5 0 0 0.00% - - 37,500 2.25 - 0 0
HGM 231.8 228.5 231.8 231.8 228 -3,300 -1.42% 14,100 - 2,879,100 172.40 15.87 0 0
HHC 149.7 0 0 0.00% - - 2,458,823 147.23 - 0 0
HJS 27 27 27 27 27 0 0.00% 700 - 566,997 33.95 12.03 0 0
HKT 10.4 10 10 10 10 -400 -3.85% 100 - 61,350 3.67 238.10 0 0
HLC 15.5 15.3 15.6 16.2 15.3 -200 -1.29% 63,500 - 388,853 23.28 4.43 0 2,400
HLD 21.8 21.6 21.6 21.8 20.8 -200 -0.92% 44,700 - 1,187,999 71.14 115.51 0 0
HMH 17.7 0 0 0.00% - - 245,007 14.67 - 0 0
HMR 11.5 11.7 11.5 11.7 11.5 +200 +1.74% 4,000 - 65,666 3.93 10.88 0 0
HOM 4.9 4.9 4.9 4.9 4.9 0 0.00% 34,300 - 352,789 21.13 - 0 0
HTC 30.9 0 0 0.00% - - 509,850 30.53 - 0 0
HUT 16 15.7 16.1 16.3 15.7 -300 -1.88% 1,540,300 - 16,772,084 1,004.32 89.71 17,200 29,900
HVT 29.3 29.3 29.6 29.7 29.1 0 0.00% 82,200 - 804,872 48.20 4.22 0 0
ICG 18.5 18.5 18.5 18.5 18.5 0 0.00% 500 - 325,082 19.47 1,233.33 0 300
IDC 43.2 44.5 44 46.5 43.5 +1,300 +3.01% 7,978,800 - 16,887,698 1,011.24 7.45 1,556,930 113,210
IDJ 4.7 4.7 4.7 4.8 4.7 0 0.00% 377,700 - 815,404 48.83 8.53 0 5,000
IDV 26.9 26.8 26.9 27 26.7 -100 -0.37% 9,300 - 1,105,146 66.18 9.14 0 0
INC 13 0 0 0.00% - - 41,600 2.49 - 0 0
INN 42.2 42 42 42 41.1 -200 -0.47% 10,400 - 1,134,000 67.90 6.96 0 0
IPA 18.7 18.7 18.5 18.7 18.4 0 0.00% 220,500 - 3,998,729 239.44 9.72 0 1,900
ITQ 2.9 3.1 2.9 3.1 2.8 +200 +6.90% 859,800 - 98,714 5.91 93.94 0 0
IVS 8.4 8.3 8.5 8.5 8.3 -100 -1.19% 98,400 - 870,864 52.15 33.60 7,200 0
KDM 23.8 23.6 23.8 23.8 23.3 -200 -0.84% 34,200 - 179,289 10.74 138.01 0 0
KHS 17.5 18 17.5 18.2 17.3 +500 +2.86% 47,500 - 250,282 14.99 9.22 0 0
KKC 6.1 6.6 6.6 6.6 6.6 +500 +8.20% 100 - 34,319 2.06 4.98 0 0
KMT 8.1 0 0 0.00% - - 79,757 4.78 - 0 0
KSD 4.6 4.2 4.3 4.3 4.2 -400 -8.70% 2,100 - 50,400 3.02 - 0 0
KSF 65.4 65.7 65.4 66.3 65 +300 +0.46% 28,500 - 19,710,000 1,180.24 29.02 0 0
KST 14 0 0 0.00% - - 83,888 5.02 - 0 0
KSV 157.3 168.9 157.5 172.5 157.5 +11,600 +7.37% 125,100 - 33,780,000 2,022.75 26.48 0 0
KTS 34.7 34.9 34.9 34.9 34.9 +200 +0.58% 100 - 176,943 10.60 5.19 0 0
L14 27.2 27.2 27.2 27.6 27.1 0 0.00% 80,800 - 839,373 50.26 48.92 1,900 0
L18 26.7 26.9 26 26.9 26 +200 +0.75% 65,500 - 1,230,400 73.68 5.03 0 0
L40 84.5 83.7 85 85 82 -800 -0.95% 52,400 - 903,960 54.13 7.03 0 2,400
LAS 17 16.8 17.1 17.3 16.7 -200 -1.18% 278,600 - 1,895,988 113.53 12.49 0 0
LBE 35.3 35.3 35.3 35.3 35.3 0 0.00% 1,000 - 109,430 6.55 24.38 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.76 - 0 0
LDP 9.7 9.6 9.6 9.6 9.2 -100 -1.03% 70,200 - 179,790 10.77 17.61 0 0
LHC 111.5 111.5 111.5 111.5 110 0 0.00% 2,100 - 1,605,600 96.14 23.98 0 0
LIG 4 4 4.1 4.1 4 0 0.00% 306,400 - 376,883 22.57 181.82 0 0
MAC 12.8 12.7 12.8 12.8 12.7 -100 -0.78% 2,700 - 558,242 33.43 4.09 0 200
MAS 36 0 0 0.00% - - 153,637 9.20 - 0 0
MBG 3.2 3.1 3.2 3.3 3.1 -100 -3.13% 376,500 - 372,677 22.32 13.60 19,400 15,590
MBS 27.5 27.1 27.5 27.8 27 -400 -1.45% 6,354,400 - 17,850,682 1,068.90 20.13 144,700 1,328,700
MCC 13.7 0 0 0.00% - - 68,310 4.09 - 0 0
MCF 7.5 7.6 7.5 7.6 7.5 +100 +1.33% 10,500 - 81,912 4.90 9.92 0 0
MCO 6.2 6 6 6 6 -200 -3.23% 900 - 24,624 1.47 120.00 0 0
MDC 10.2 10.2 10.2 10.2 10.2 0 0.00% 400 - 218,467 13.08 4.10 0 0
MED 25.9 0 0 0.00% - - 321,419 19.25 - 0 0
MEL 6.4 0 0 0.00% - - 96,000 5.75 - 0 0
MIC 12.7 13 12.7 13.3 12.5 +300 +2.36% 7,300 - 111,117 6.65 6.87 0 0
MKV 15.5 17 15.9 17 15.9 +1,500 +9.68% 19,600 - 85,000 5.09 11.60 0 0
MST 6.6 6.5 6.5 6.6 6.4 -100 -1.52% 2,287,400 - 738,427 44.22 28.76 0 58,900
MVB 17.2 18.9 17.3 18.9 17.3 +1,700 +9.88% 18,700 - 1,984,500 118.83 10.29 0 100
NAG 8 8 8 8.1 7.9 0 0.00% 125,400 - 308,962 18.50 10.35 0 0
NAP 12.4 0 0 0.00% - - 266,813 15.98 - 0 0
NBC 9.4 9.2 9.4 9.4 9.1 -200 -2.13% 121,500 - 340,392 20.38 9.17 0 500
NBP 9 8.1 8.1 8.1 8.1 -900 -10.00% 57,400 - 104,211 6.24 - 0 0
NBW 31.9 0 0 0.00% - - 347,710 20.82 - 0 0
NDN 11.5 11.7 11.5 11.7 11.4 +200 +1.74% 434,700 - 838,398 50.20 23.26 0 0
NDX 6.1 0 0 0.00% - - 58,484 3.50 - 0 0
NET 67.5 68 67.7 68.5 67.7 +500 +0.74% 6,500 - 1,523,089 91.20 7.37 0 0
NFC 68 72 68 72 68 +4,000 +5.88% 1,100 - 1,132,651 67.82 25.32 0 0
NHC 20 21 20 21 20 +1,000 +5.00% 1,200 - 63,872 3.82 129.63 0 0
NRC 5.7 5.7 5.7 5.8 5.6 0 0.00% 957,900 - 527,807 31.61 - 0 0
NSH 4.8 4.7 4.8 4.8 4.7 -100 -2.08% 63,600 - 97,259 5.82 51.65 0 0
NST 12.7 12.9 12 12.9 12 +200 +1.57% 9,200 - 144,506 8.65 7.89 0 0
NTH 57 57 57 57 57 0 0.00% 200 - 615,717 36.87 12.64 0 0
NTP 70.5 66.4 70 71.5 66.4 -4,100 -5.82% 1,541,000 - 11,356,938 680.06 14.25 100,200 54,800
NVB 13.6 13.4 13.6 13.7 13.4 -200 -1.47% 413,900 - 15,740,079 942.52 - 0 15,000
OCH 6.3 6.2 6.3 6.3 6.1 -100 -1.59% 10,300 - 1,240,000 74.25 6.97 0 0
ONE 8.9 8.7 9 9 8.7 -200 -2.25% 6,100 - 68,675 4.11 53.70 0 0
PBP 12.7 12.7 12.5 12.7 12.5 0 0.00% 400 - 60,954 3.65 9.36 0 0
PCE 19.5 19.6 19.6 19.6 19.5 +100 +0.51% 3,500 - 196,000 11.74 8.84 0 0
PCH 20.4 20.2 20.4 20.4 20.2 -200 -0.98% 70,200 - 488,839 29.27 39.38 0 0
PCT 8.6 8.2 8.4 9.2 7.9 -400 -4.65% 55,500 - 410,291 24.57 5.02 0 0
PDB 29.7 30 29 30 29 +300 +1.01% 9,400 - 267,299 16.01 33.30 0 0
PEN 7.5 0 0 0.00% - - 37,500 2.25 - 0 0
PGN 6.3 6.2 6.3 6.3 6.2 -100 -1.59% 17,700 - 58,682 3.51 77.50 0 0
PGS 53.8 48.6 48.6 48.6 48.6 -5,200 -9.67% 200 - 2,429,941 145.51 23.15 0 0
PGT 7 7.4 7.2 7.5 7.2 +400 +5.71% 2,800 - 68,389 4.10 14.57 0 0
PHN 63.6 0 0 0.00% - - 461,349 27.63 - 0 0
PIA 26.5 0 0 0.00% - - 103,350 6.19 - 0 0
PIC 16.9 16.9 17.1 17.1 15.7 0 0.00% 3,500 - 563,444 33.74 19.63 0 0
PJC 28 0 0 0.00% - - 205,152 12.28 - 0 0
PLC 29.8 32.7 30.2 32.7 30.1 +2,900 +9.73% 1,508,800 - 2,642,080 158.21 61.12 0 7,000
PMB 10.1 10.1 10.2 10.2 10.1 0 0.00% 6,200 - 121,200 7.26 15.68 0 0
PMC 162 160 160 160 160 -2,000 -1.23% 900 - 1,493,212 89.41 25.53 0 800
PMP 12.5 12.5 12.5 12.5 12.5 0 0.00% 300 - 52,500 3.14 8.33 0 0
PMS 35.1 34.6 34.8 34.8 34.6 -500 -1.42% 3,600 - 249,181 14.92 8.28 0 3,330
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
PPP 19.5 18.5 18.7 19.4 18.5 -1,000 -5.13% 2,400 - 162,800 9.75 10.47 0 0
PPS 10.9 10.4 10.4 10.4 10.4 -500 -4.59% 1,400 - 156,000 9.34 8.39 1,200 0
PPT 15.2 15.1 15.1 15.3 15 -100 -0.66% 162,500 - 296,638 17.76 29.38 0 0
PPY 9.4 9.4 9.2 9.4 9.2 0 0.00% 1,200 - 87,833 5.26 7.64 0 0
PRC 12.6 0 0 0.00% - - 78,116 4.68 - 0 0
PRE 23 23.2 22.8 23.2 22.8 +200 +0.87% 27,500 - 2,422,080 145.03 13.17 500 0
PSC 11 0 0 0.00% - - 79,200 4.74 - 0 0
PSD 17.5 18 18 18.9 17.7 +500 +2.86% 235,600 - 932,902 55.86 11.55 0 0
PSE 10.8 10.9 10.9 10.9 10.9 +100 +0.93% 11,700 - 136,250 8.16 9.04 0 0
PSI 8.4 8.5 8.4 8.6 8.4 +100 +1.19% 461,700 - 508,651 30.46 19.63 100 4,200
PSW 7.8 7.8 7.8 7.8 7.7 0 0.00% 8,100 - 132,600 7.94 17.53 0 0
PTD 8.4 7.9 7.9 7.9 7.9 -500 -5.95% 100 - 39,499 2.37 - 0 0
PTI 30 0 0 0.00% - - 3,617,764 216.63 - 0 0
PTS 10.8 10.6 10.6 10.6 10.6 -200 -1.85% 5,500 - 59,021 3.53 15.45 0 0
PTX 23 0 0 0.00% - - 147,946 8.86 - 0 0
PV2 2.6 2.7 2.6 2.7 2.6 +100 +3.85% 83,800 - 99,546 5.96 - 0 0
PVB 36.2 36.2 36.4 36.7 35.3 0 0.00% 320,500 - 781,920 46.82 53.79 20,400 1,000
PVC 14.3 13.9 14.3 14.6 13.9 -400 -2.80% 2,865,600 - 1,128,603 67.58 772.22 0 0
PVG 7.3 6.9 7.4 7.4 6.9 -400 -5.48% 245,400 - 275,990 16.53 21.56 2,100 1,200
PVI 105.8 100 106 112 100 -5,800 -5.48% 459,300 - 23,424,185 1,402.65 28.12 32,400 38,300
PVS 39.5 38.4 39.4 39.9 38.4 -1,100 -2.78% 7,935,100 - 19,638,532 1,175.96 19.97 666,490 666,500
QHD 47.3 0 0 0.00% - - 313,575 18.78 - 0 0
QST 27.9 0 0 0.00% - - 90,396 5.41 - 0 0
QTC 28.5 0 0 0.00% - - 76,950 4.61 - 0 0
RCL 12.2 12.4 12.4 13 12.4 +200 +1.64% 2,600 - 175,283 10.50 144.19 0 0
S55 58 0 0 0.00% - - 580,000 34.73 - 0 0
S99 9 9.1 9.1 9.1 8.9 +100 +1.11% 42,500 - 902,122 54.02 22.58 0 0
SAF 54.5 53.1 52.1 53.1 52.1 -1,400 -2.57% 2,500 - 639,674 38.30 17.28 0 0
SCG 64.9 65.3 65 65.3 65 +400 +0.62% 23,600 - 5,550,500 332.37 28.06 0 0
SCI 9.4 9.5 9.4 9.5 9.2 +100 +1.06% 16,400 - 289,668 17.35 9,500.00 0 0
SD5 8.4 8.4 8.4 8.4 8 0 0.00% 13,800 - 218,399 13.08 9.24 200 0
SD9 11.6 11.8 11.7 11.9 11.7 +200 +1.72% 28,000 - 403,961 24.19 15.97 0 0
SDA 2.1 0 0 0.00% - - 55,033 3.30 - 0 0
SDC 7.2 6.5 6.5 6.5 6.5 -700 -9.72% 100 - 16,963 1.02 10.17 0 0
SDG 10.2 0 0 0.00% - - 103,428 6.19 - 0 0
SDN 25.3 0 0 0.00% - - 76,822 4.60 - 0 0
SDU 17.5 0 0 0.00% - - 350,000 20.96 - 0 0
SEB 46.9 47 46 47 46 +100 +0.21% 600 - 1,503,999 90.06 13.75 0 0
SED 19.7 19.5 19.7 19.7 19.4 -200 -1.02% 45,400 - 195,000 11.68 3.57 0 0
SFN 21.6 0 0 0.00% - - 61,866 3.70 - 0 0
SGC 79.5 77.1 79.5 79.5 77.1 -2,400 -3.02% 700 - 551,078 33.00 5.50 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
SHE 7.1 7.2 7.1 7.2 7.1 +100 +1.41% 200 - 107,663 6.45 6.76 0 0
SHN 4.6 4.6 4.5 4.6 4.5 0 0.00% 700 - 596,193 35.70 67.65 0 0
SHS 20.2 19.8 20 20.5 19.8 -400 -1.98% 14,611,300 - 17,710,352 1,060.50 15.85 127,800 137,210
SJ1 13.1 0 0 0.00% - - 569,493 34.10 - 0 0
SJE 19.4 19.2 19.4 19.7 19.1 -200 -1.03% 89,600 - 464,039 27.79 3.00 0 0
SLS 160.6 161.9 160.6 161.9 160.6 +1,300 +0.81% 1,800 - 1,585,316 94.93 4.29 0 0
SMN 11 11 11 11 11 0 0.00% 1,000 - 48,455 2.90 8.06 0 0
SMT 10.9 11 11.3 11.3 10.9 +100 +0.92% 4,100 - 72,168 4.32 50.23 0 0
SPC 7.5 8.1 6.8 8.1 6.8 +600 +8.00% 4,800 - 85,293 5.11 - 0 0
SRA 2.4 0 0 0.00% - - 103,680 6.21 - 0 0
SSM 5 0 0 0.00% - - 24,737 1.48 - 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
STP 8.3 0 0 0.00% - - 66,583 3.99 - 0 0
SVN 2.6 2.5 2.6 2.6 2.5 -100 -3.85% 42,700 - 52,500 3.14 113.64 200 0
SZB 37.9 39.5 38.5 40.9 38.5 +1,600 +4.22% 47,000 - 1,185,000 70.96 6.40 0 0
TA9 12.3 12.3 12.3 12.3 12 0 0.00% 30,400 - 152,763 9.15 7.33 0 0
TD6 7.8 7.3 7.9 7.9 7.3 -500 -6.41% 124,400 - - - 7.22 0 0
TDT 6.8 6.7 6.6 6.7 6.6 -100 -1.47% 72,000 - 160,107 9.59 10.82 0 0
TET 44.2 0 0 0.00% - - 252,070 15.09 - 0 0
TFC 49.7 49.3 49.7 49.7 47 -400 -0.80% 26,200 - 829,719 49.68 5.16 0 0
THB 9.2 0 0 0.00% - - 105,106 6.29 - 0 0
THD 30.3 30.3 30.4 30.4 30.1 0 0.00% 4,200 - 11,665,499 698.53 138.36 0 100
THS 9.9 0 0 0.00% - - 26,730 1.60 - 0 0
THT 9 8.7 9 9 8.7 -300 -3.33% 8,100 - 213,751 12.80 9.53 0 0
TIG 8.7 8.6 8.8 8.8 8.6 -100 -1.15% 884,100 - 1,665,013 99.70 9.43 39,600 0
TJC 12.5 0 0 0.00% - - 107,500 6.44 - 0 0
TKU 12.6 13.4 13.4 13.4 13.4 +800 +6.35% 100 - 97,227 5.82 11.94 0 0
TMB 55.9 54.4 55.5 55.5 54.4 -1,500 -2.68% 9,500 - 816,000 48.86 4.09 0 0
TMC 8.1 0 0 0.00% - - 100,440 6.01 - 0 0
TMX 8.7 8.7 8.7 8.7 8.7 0 0.00% 200 - 52,200 3.13 40.65 0 0
TNG 20.4 20.7 20.6 21 20.5 +300 +1.47% 2,465,700 - 2,537,845 151.97 8.06 515,700 412,300
TOT 15.9 15.9 16 16 15.9 0 0.00% 2,100 - 146,405 8.77 6.07 0 0
TPP 11.1 10 10 10.7 10 -1,100 -9.91% 17,200 - 628,863 37.66 10.82 2,000 0
TSB 23.7 23.6 23.7 24 23.4 -100 -0.42% 4,500 - 159,193 9.53 30.53 200 0
TTC 9.5 10.4 9.5 10.4 9.5 +900 +9.47% 9,300 - 61,781 3.70 20.27 0 0
TTH 2.3 2.3 2.3 2.4 2.3 0 0.00% 142,900 - 85,962 5.15 - 0 0
TTL 9.6 9.4 8.7 9.4 8.7 -200 -2.08% 32,600 - 393,425 23.56 - 400 0
TTT 35.4 35 35.4 35.4 35 -400 -1.13% 2,600 - 159,957 9.58 7.62 0 0
TV3 17.1 17 17 17 17 -100 -0.58% 800 - 161,794 9.69 15.30 0 0
TV4 15 15 15 15 15 0 0.00% 1,000 - 296,722 17.77 9.67 0 0
TVC 8.7 8.7 8.6 8.8 8.6 0 0.00% 61,900 - 962,313 57.62 2.72 0 0
TVD 10.5 10.3 10.5 10.5 10.2 -200 -1.90% 104,900 - 463,117 27.73 4.86 0 0
TXM 4.5 4.6 4.6 4.6 4.6 +100 +2.22% 100 - 32,200 1.93 - 0 0
UNI 8.5 8 7.7 8 7.7 -500 -5.88% 400 - 340,941 20.42 - 0 0
V12 11.2 0 0 0.00% - - 130,323 7.80 - 0 0
V21 6.7 6.5 6.3 6.5 6.3 -200 -2.99% 6,900 - 77,999 4.67 - 0 0
VBC 21 19.7 19.7 19.7 19.7 -1,300 -6.19% 1,900 - 147,749 8.85 6.84 0 0
VC1 12.1 12.1 12.1 12.1 12.1 0 0.00% 1,700 - 145,200 8.69 40.47 0 0
VC2 6 6 6 6 5.8 0 0.00% 260,300 - 412,616 24.71 7.08 0 0
VC3 27.7 27.3 27.7 27.7 27.1 -400 -1.44% 1,116,400 - 3,416,621 204.59 52.20 15,000 26,500
VC6 22.5 22.6 22.5 22.6 22.5 +100 +0.44% 3,000 - 245,004 14.67 9.07 1,000 0
VC7 9.8 9.7 9.8 9.8 9.6 -100 -1.02% 92,500 - 932,078 55.81 65.10 0 0
VC9 3.8 3.8 3.8 3.8 3.8 0 0.00% 3,900 - 63,442 3.80 80.85 0 0
VCC 10 10.4 9.1 10.6 9 +400 +4.00% 12,200 - 249,600 14.95 33.44 0 0
VCM 8.4 8.9 8.4 8.9 8.4 +500 +5.95% 400 - 106,800 6.40 15.01 0 0
VCS 44.2 44.1 44.3 44.9 44.1 -100 -0.23% 85,000 - 7,056,000 422.51 9.14 100 0
VDL 10 0 0 0.00% - - 146,572 8.78 - 0 0
VE1 3.4 3.4 3.5 3.5 3.4 0 0.00% 9,100 - 20,166 1.21 40.96 0 0
VE3 7.1 0 0 0.00% - - 9,370 0.56 - 0 0
VE4 260 0 0 0.00% - - 267,280 16.00 - 0 0
VFS 15.5 15.4 15.5 15.6 15.2 -100 -0.65% 1,226,600 - 2,155,499 129.07 15.73 87,100 62,400
VGP 27 27.3 27 27.3 27 +300 +1.11% 8,800 - 213,648 12.79 12.60 0 0
VGS 26.6 26.8 26.7 27.6 26.5 +200 +0.75% 1,016,200 - 1,648,847 98.73 14.53 0 43,200
VHE 3.6 3.6 3.6 3.6 3.5 0 0.00% 149,700 - 119,304 7.14 63.16 0 0
VHL 12 11.3 10.8 12 10.8 -700 -5.83% 8,400 - 282,500 16.92 - 0 0
VIF 15.9 16 15.9 16 15.9 +100 +0.63% 12,600 - 5,600,000 335.33 16.41 0 0
VIG 5.8 5.8 5.8 5.9 5.8 0 0.00% 198,600 - 261,773 15.68 12.58 0 0
VIT 20.4 21.9 21.9 21.9 21.9 +1,500 +7.35% 100 - 1,094,993 65.57 20.88 0 0
VLA 8.6 8.4 8.6 8.6 8.4 -200 -2.33% 300 - 33,566 2.01 65.12 0 0
VMC 5.6 5.5 5.6 5.6 5.5 -100 -1.79% 3,300 - 158,109 9.47 44.72 0 0
VMS 48.5 53.3 53.3 53.3 43.7 +4,800 +9.90% 57,400 - 479,700 28.72 31.21 0 0
VNC 37.8 39.9 40.5 40.5 38.5 +2,100 +5.56% 1,800 - 837,865 50.17 12.03 0 0
VNF 14.2 14.3 14.2 14.3 14 +100 +0.70% 3,200 - 453,315 27.14 7.57 0 0
VNR 21.6 21.1 21.6 21.6 21 -500 -2.31% 38,600 - 4,233,298 253.49 9.78 2,100 0
VNT 27.1 0 0 0.00% - - 451,055 27.01 - 0 0
VSA 20.7 20.7 20.7 20.8 20.7 0 0.00% 3,100 - 291,797 17.47 13.31 0 0
VSM 15.9 15.1 14.7 15.1 14.4 -800 -5.03% 14,800 - 75,990 4.55 4.14 0 0
VTC 15 13.5 15.5 15.5 13.5 -1,500 -10.00% 21,800 - 61,143 3.66 17.33 0 0
VTH 8.6 8.5 8.7 8.7 8.5 -100 -1.16% 500 - 67,150 4.02 7.28 0 0
VTJ 3.9 0 0 0.00% - - 44,460 2.66 - 0 0
VTV 15.1 15.1 15 15.3 15 0 0.00% 47,900 - 471,117 28.21 - 0 3,000
VTZ 20.1 20 20.1 20.3 19.9 -100 -0.50% 1,837,600 - 1,523,197 91.21 16.92 10,800 6,900
WCS 272.5 270 272.5 272.5 270 -2,500 -0.92% 800 - 810,000 48.50 10.77 0 0
WSS 6.6 6.5 6.6 6.6 6.5 -100 -1.52% 18,500 - 326,950 19.58 - 0 3,000
X20 12.7 12.6 12.6 12.6 12.6 -100 -0.79% 11,800 - 217,350 13.01 4.86 0 0
合計 399,921,238 23,947.38 4,158,720 3,910,250

※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