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

2025/09/12 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 276.51
+2.33/+0.85%
売買高（相対取引を含む） 92,922,994 株
（前日比 -22.88%）
値上がり銘柄数 121
値下がり銘柄数 50
変わらず銘柄数 133
総銘柄数 304
売買代金（相対取引を含む） 2,301,640 百万VND
（前日比 -17.77%）
HNX30 606.22 +7.91 +1.32%
LARGE 277.53 +2.40 +0.87%
MID/SMALL 974.59 +7.10 +0.73%
VNX Allshare 2,874.95 +16.46 +0.58%
前日終値 274.18 (09/11) 
始値 275.13
高値 277.39
安値 275.13
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
+0.59 +1.03 +0.16 +0.20 -0.02 +0.56
+0.82 +1.18 -0.43 -0.31 +0.65 - -
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（2025/09/12 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 5.7 5.9 5.8 5.9 5.7 +200 +3.51% 356,600 - 407,027 22.87 - 75,900 0
ADC 19.2 0 0 0.00% - - 76,376 4.29 - 0 0
ALT 12.8 0 0 0.00% - - 73,430 4.13 - 0 0
AMC 18 0 0 0.00% - - 51,300 2.88 - 0 0
AME 8.9 0 0 0.00% - - 580,280 32.60 - 0 0
AMV 2 0 0 0.00% - - 262,211 14.73 - 0 0
API 8.5 8.6 8.6 8.7 8.4 +100 +1.18% 265,500 - 723,122 40.62 - 7,300 3,100
APS 10.4 10.2 10.4 10.6 10.2 -200 -1.92% 1,110,900 - 846,600 47.56 38.93 49,000 72,000
ARM 28.2 0 0 0.00% - - 87,738 4.93 - 0 0
ATS 18.9 0 0 0.00% - - 66,150 3.72 - 0 0
BAB 14.8 14.6 14.8 14.8 14.5 -200 -1.35% 2,400 - 14,646,998 822.87 12.93 0 0
BAX 36 0 0 0.00% - - 295,200 16.58 - 0 0
BBS 13 13 13 13 13 0 0.00% 800 - 78,000 4.38 12.60 0 0
BCC 8.7 9 8.9 9.1 8.9 +300 +3.45% 265,800 - 1,108,888 62.30 - 0 0
BCF 38 37 37 37 37 -1,000 -2.63% 800 - 1,404,696 78.92 12.15 0 0
BED 25.8 0 0 0.00% - - 77,400 4.35 - 0 0
BKC 27.1 26.9 27.1 27.5 26.9 -200 -0.74% 14,900 - 315,745 17.74 6.09 0 0
BNA 7.1 7.2 7.2 7.2 7.1 +100 +1.41% 56,600 - 224,996 12.64 3.54 0 0
BPC 12.8 0 0 0.00% - - 48,640 2.73 - 0 0
BSC 13.6 0 0 0.00% - - 42,850 2.41 - 0 0
BTS 5.5 5.5 5.4 5.5 5.4 0 0.00% 25,900 - 679,579 38.18 - 0 0
BTW 60 0 0 0.00% - - 561,600 31.55 - 0 0
BVS 38.5 38.1 39 39 38.1 -400 -1.04% 271,100 - 2,750,826 154.54 14.17 6,500 8,000
BXH 17.2 0 0 0.00% - - 51,807 2.91 - 0 0
C69 12.3 12.3 12.3 12.4 11.8 0 0.00% 1,351,400 - 760,140 42.70 44.89 58,400 84,700
CAG 7.6 7.5 7.4 7.5 7.4 -100 -1.32% 1,600 - 103,500 5.81 - 0 0
CAN 33.6 35.9 35.9 35.9 35.9 +2,300 +6.85% 100 - 179,500 10.08 84.47 0 0
CAP 38.3 39.4 38.4 39.4 38.3 +1,100 +2.87% 35,900 - 601,637 33.80 13.48 0 0
CAR 16.6 0 0 0.00% - - 92,379 5.19 - 0 0
CCR 12.6 12.9 12.9 13 12.9 +300 +2.38% 300 - 315,452 17.72 19.28 100 0
CDN 31.1 32 31.1 32.5 31.1 +900 +2.89% 3,100 - 3,168,000 177.98 10.51 0 100
CEO 23.8 24.1 24 25 23.8 +300 +1.26% 12,364,500 - 13,023,795 731.67 66.21 4,800 15,100
CET 5.7 6.2 6.2 6.2 6 +500 +8.77% 35,300 - 37,510 2.11 563.64 0 0
CIA 10 9.9 9.8 10 9.7 -100 -1.00% 2,600 - 184,746 10.38 40.91 0 0
CJC 24 0 0 0.00% - - 192,000 10.79 - 0 0
CKV 11.8 0 0 0.00% - - 47,342 2.66 - 0 0
CLH 21.8 22.1 21.8 22.3 21.8 +300 +1.38% 8,000 - 265,200 14.90 9.61 0 0
CLM 68.5 71 71 71 71 +2,500 +3.65% 3,600 - 781,000 43.88 5.25 0 0
CMC 9.3 9.3 9.3 9.3 9.3 0 0.00% 1,100 - 47,508 2.67 290.63 0 0
CMS 8.5 8.5 8.5 8.6 8.4 0 0.00% 34,900 - 216,346 12.15 43.81 0 0
CPC 17.4 17.5 17.5 17.5 17.5 +100 +0.57% 100 - 71,425 4.01 8.29 0 0
CSC 21.3 21.5 21.6 21.7 21.1 +200 +0.94% 15,700 - 804,293 45.19 125.73 0 0
CST 14.6 14.5 14.6 14.6 14.5 -100 -0.68% 31,600 - 621,278 34.90 4.78 0 13,000
CTB 26.6 26.5 25.7 26.5 25.2 -100 -0.38% 5,300 - 362,520 20.37 7.66 800 0
CTP 16.8 16.9 16.5 17.3 16.5 +100 +0.60% 29,500 - 204,490 11.49 497.06 0 0
CTT 17.7 0 0 0.00% - - 83,143 4.67 - 0 0
CX8 10 10 10 10 10 0 0.00% 100 - 25,538 1.43 51.02 0 0
D11 10.5 10.3 9.8 10.5 9.6 -200 -1.90% 5,900 - 84,650 4.76 24.07 0 0
DAD 18 0 0 0.00% - - 83,866 4.71 - 0 0
DAE 14.9 0 0 0.00% - - 28,692 1.61 - 0 0
DC2 7 7 6.9 7 6.5 0 0.00% 900 - 79,133 4.45 11.53 0 0
DDG 2.7 2.6 2.7 2.7 2.6 -100 -3.70% 167,800 - 207,584 11.66 - 0 0
DHP 12 0 0 0.00% - - 113,906 6.40 - 0 0
DHT 84.4 86 84.4 88 84 +1,600 +1.90% 14,300 - 7,081,262 397.82 98.62 0 1,800
DIH 16.9 17.3 17 17.3 16.9 +400 +2.37% 50,400 - 119,269 6.70 8.91 0 0
DL1 6.7 6.5 6.7 6.8 6.5 -200 -2.99% 461,300 - 690,535 38.79 541.67 200 13,200
DNC 54 55 55 55 55 +1,000 +1.85% 2,000 - 551,907 31.01 9.04 0 0
DNP 20.4 18.8 19.1 19.1 18.8 -1,600 -7.84% 17,500 - 2,650,161 148.89 55.95 0 0
DP3 53 53.5 53.4 53.5 52.9 +500 +0.94% 27,200 - 1,150,246 64.62 9.49 0 0
DS3 6.9 6.3 7 7 6.3 -600 -8.70% 6,400 - 67,219 3.78 7.62 0 0
DST 9.2 9.5 9.2 9.6 9 +300 +3.26% 122,700 - 306,850 17.24 172.73 0 0
DTD 20.8 20.9 20.9 21.2 20.8 +100 +0.48% 487,800 - 1,393,739 78.30 8.54 64,700 20,000
DTG 15.5 15.3 15.3 15.3 15.3 -200 -1.29% 200 - 146,961 8.26 5.52 0 0
DTK 12.3 0 0 0.00% - - 8,398,040 471.80 - 0 0
DVM 7.9 8 8 8.1 7.9 +100 +1.27% 436,000 - 342,239 19.23 7.15 0 0
DXP 11 11.1 11.1 11.1 11 +100 +0.91% 359,400 - 665,002 37.36 12.36 51,100 7,600
EBS 12.4 12.8 11.5 12.8 11.5 +400 +3.23% 1,300 - 127,559 7.17 10.53 0 0
ECI 10.5 0 0 0.00% - - 18,480 1.04 - 0 0
EID 26.1 26.3 26.1 26.3 26 +200 +0.77% 4,000 - 394,500 22.16 5.78 0 0
EVS 7.8 7.8 7.9 8 7.8 0 0.00% 408,000 - 1,285,445 72.22 75.00 0 49,400
FID 1.8 1.7 1.8 1.8 1.7 -100 -5.56% 726,700 - 42,017 2.36 9.66 0 0
GDW 39.3 0 0 0.00% - - 373,350 20.97 - 0 0
GIC 16.9 17 15.4 17 15.4 +100 +0.59% 15,200 - 206,040 11.58 12.69 0 0
GKM 5 5 5 5 4.7 0 0.00% 305,000 - 157,171 8.83 40.98 1,000 0
GLT 18.6 19 19 19 19 +400 +2.15% 100 - 177,668 9.98 9.65 0 0
GMA 55.5 0 0 0.00% - - 1,110,000 62.36 - 0 0
GMX 16.7 0 0 0.00% - - 150,875 8.48 - 0 0
HAD 14.4 0 0 0.00% - - 57,600 3.24 - 0 0
HAT 43.2 43 43 43 43 -200 -0.46% 400 - 134,289 7.54 10.27 0 0
HBS 7.5 7.6 7.5 7.6 7.4 +100 +1.33% 33,200 - 250,798 14.09 26.95 0 0
HCC 26 26 26 26.3 26 0 0.00% 13,300 - 169,482 9.52 13.50 0 0
HCT 12 0 0 0.00% - - 24,197 1.36 - 0 0
HDA 6.2 5.9 6.1 6.1 5.9 -300 -4.84% 20,500 - 162,840 9.15 11.20 0 0
HEV 10 0 0 0.00% - - 10,000 0.56 - 0 0
HGM 300 300.2 300.7 301 300 +200 +0.07% 8,000 - 3,782,520 212.50 20.86 0 0
HHC 105 113 104.8 113 104.8 +8,000 +7.62% 300 - 1,856,025 104.27 41.95 0 0
HJS 29.5 0 0 0.00% - - 619,497 34.80 - 0 0
HKT 13.2 0 0 0.00% - - 80,982 4.55 - 0 0
HLC 11.2 11.2 11.3 11.3 11 0 0.00% 3,300 - 284,650 15.99 3.24 0 0
HLD 18.1 18.1 18 18.1 17.9 0 0.00% 105,400 - 995,499 55.93 96.79 8,000 39,000
HMH 15.8 15.9 15.6 16 15 +100 +0.63% 2,600 - 209,878 11.79 11.34 0 0
HMR 11.8 12.6 11.8 12.8 11.8 +800 +6.78% 115,000 - 70,717 3.97 11.72 0 0
HOM 4.7 4.7 4.5 4.8 4.5 0 0.00% 54,700 - 338,389 19.01 - 21,200 0
HTC 27.3 0 0 0.00% - - 450,450 25.31 - 0 0
HUT 18.3 18.5 18.5 19.2 18.4 +200 +1.09% 2,576,900 - 19,763,283 1,110.30 105.71 114,400 287,800
HVT 31.1 31.6 31.1 31.6 30.8 +500 +1.61% 38,300 - 868,053 48.77 4.55 0 2,000
ICG 13.6 13.9 13.7 14.4 13.7 +300 +2.21% 8,800 - 244,251 13.72 926.67 0 0
IDC 42.5 43.2 42.6 43.4 42.5 +700 +1.65% 1,127,200 - 16,394,349 921.03 7.23 95,300 327,520
IDJ 6.8 6.9 6.9 7 6.8 +100 +1.47% 733,800 - 1,197,082 67.25 12.52 0 0
IDV 26.7 26.7 26.8 26.8 26.6 0 0.00% 17,100 - 1,101,022 61.86 7.71 400 0
INC 22.5 0 0 0.00% - - 45,000 2.53 - 0 0
INN 61.4 61.7 62 62 61.1 +300 +0.49% 700 - 1,110,600 62.39 10.23 0 0
IPA 22.3 22 22.3 22.6 21.8 -300 -1.35% 398,500 - 4,704,387 264.29 11.43 0 58,800
ITQ 3 3 3.1 3.1 2.9 0 0.00% 109,500 - 95,530 5.37 90.91 0 0
IVS 10.9 10.8 10.9 11 10.8 -100 -0.92% 266,600 - 1,133,172 63.66 43.72 0 42,800
KDM 15 16.2 14.5 16.2 14.5 +1,200 +8.00% 3,700 - 123,071 6.91 94.74 0 0
KHS 22.8 22.8 22.7 22.8 22.7 0 0.00% 3,400 - 317,024 17.81 11.67 0 0
KKC 8.3 0 0 0.00% - - 43,158 2.42 - 0 0
KMT 11.1 0 0 0.00% - - 109,297 6.14 - 0 0
KSD 5.6 6.1 6.1 6.1 6 +500 +8.93% 600 - 73,200 4.11 - 0 0
KSF 76.7 77 76.8 77 76.7 +300 +0.39% 25,600 - 23,100,000 1,297.75 34.01 800 0
KST 11.4 10.3 10.3 10.3 10.3 -1,100 -9.65% 100 - 61,718 3.47 6.27 0 100
KSV 151 153 151.1 153.8 151 +2,000 +1.32% 3,300 - 30,600,000 1,719.10 23.98 0 0
KTS 42.9 0 0 0.00% - - 217,503 12.22 - 0 0
L14 38.3 38.3 38.3 39.4 38.3 0 0.00% 263,000 - 1,181,912 66.40 68.88 10,800 16,300
L18 29.1 29.6 29.1 29.8 28.8 +500 +1.72% 37,900 - 1,353,898 76.06 5.53 0 0
L40 60.7 66.6 66.7 66.7 59 +5,900 +9.72% 397,100 - 719,280 40.41 5.59 4,800 5,800
LAS 18.4 18.8 18.2 18.9 18.2 +400 +2.17% 430,600 - 2,121,700 119.20 13.98 102,900 0
LBE 26 0 0 0.00% - - 51,998 2.92 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.65 - 0 0
LDP 12.3 12.2 12.3 12.3 12.2 -100 -0.81% 5,300 - 162,725 9.14 22.39 0 0
LHC 97.4 94.6 95.6 96.9 94.6 -2,800 -2.87% 29,300 - 1,362,240 76.53 20.34 1,700 700
LIG 4.9 4.9 5 5.1 4.9 0 0.00% 403,800 - 461,681 25.94 222.73 0 0
MAC 18 18.7 18.3 18.7 18.2 +700 +3.89% 2,800 - 424,666 23.86 6.02 0 0
MAS 34.9 0 0 0.00% - - 148,942 8.37 - 0 0
MBG 4 4 4 4.1 4 0 0.00% 393,100 - 480,874 27.02 17.54 1,000 0
MBS 36.1 35.6 36.1 36.7 35.4 -500 -1.39% 16,641,600 - 20,391,073 1,145.57 26.45 702,400 112,600
MCC 12.5 0 0 0.00% - - 62,327 3.50 - 0 0
MCF 7.5 7.5 7.5 7.5 7.5 0 0.00% 3,800 - 80,834 4.54 9.79 0 0
MCO 7.3 7.9 7.4 7.9 7.1 +600 +8.22% 26,900 - 32,421 1.82 158.00 0 0
MDC 9.8 10 9.9 10 9.8 +200 +2.04% 9,300 - 214,183 12.03 4.02 0 0
MED 22.8 0 0 0.00% - - 282,948 15.90 - 0 0
MEL 6.6 0 0 0.00% - - 99,000 5.56 - 0 0
MIC 16.5 16.6 16.9 16.9 16 +100 +0.61% 5,900 - 141,888 7.97 8.77 0 0
MKV 9.4 9.6 9.5 9.6 9.4 +200 +2.13% 1,800 - 48,000 2.70 6.55 0 0
MST 5.6 5.6 5.5 5.6 5.5 0 0.00% 863,500 - 468,184 26.30 24.78 0 0
MVB 18 18.1 17.8 18.1 17.8 +100 +0.56% 1,300 - 1,900,500 106.77 9.86 0 0
NAG 13.3 13.4 13.2 13.4 13 +100 +0.75% 633,600 - 517,511 29.07 17.34 0 7,000
NAP 12 12.7 12.7 12.7 12.7 +700 +5.83% 100 - 273,268 15.35 16.16 0 0
NBC 9 9 9.1 9.1 8.9 0 0.00% 33,700 - 332,992 18.71 8.97 0 0
NBP 10.2 10.3 10.3 10.3 10.3 +100 +0.98% 100 - 132,515 7.44 - 100 0
NBW 33.8 0 0 0.00% - - 368,420 20.70 - 0 0
NDN 12.4 12.4 12.1 12.5 12.1 0 0.00% 302,600 - 888,558 49.92 24.65 11,500 6,500
NDX 6.1 6.1 6.2 6.2 6.1 0 0.00% 3,800 - 58,484 3.29 381.25 0 0
NET 80.5 81 80.7 81 80.5 +500 +0.62% 12,800 - 1,814,268 101.93 8.78 1,700 0
NFC 57.2 60 59 60 59 +2,800 +4.90% 5,000 - 943,876 53.03 21.10 0 0
NHC 19.9 0 0 0.00% - - 60,527 3.40 - 0 0
NRC 5.6 5.6 5.6 5.8 5.6 0 0.00% 415,600 - 518,547 29.13 - 0 14,500
NSH 4.7 4.8 4.7 4.8 4.6 +100 +2.13% 60,100 - 99,328 5.58 52.75 0 0
NST 13.7 14.1 14.1 14.1 14.1 +400 +2.92% 100 - 157,948 8.87 8.62 0 0
NTH 55 0 0 0.00% - - 594,113 33.38 - 0 0
NTP 62.9 65 62.9 65.3 62.8 +2,100 +3.34% 547,400 - 11,117,484 624.58 13.95 17,600 10,600
NVB 15 15.3 14.8 15.4 13.5 +300 +2.00% 297,000 - 17,971,881 1,009.66 - 0 0
OCH 6.1 6.1 6.1 6.1 6 0 0.00% 37,100 - 1,220,000 68.54 6.86 9,700 0
ONE 5.3 5.3 5.3 5.3 5.3 0 0.00% 2,800 - 41,836 2.35 32.72 0 0
PBP 12.8 12.9 12.9 12.9 12.9 +100 +0.78% 2,100 - 61,914 3.48 9.51 0 0
PCE 21 20.9 21 21 20.3 -100 -0.48% 11,000 - 209,000 11.74 9.42 0 0
PCH 20 20.1 20 20.2 19.9 +100 +0.50% 156,000 - 486,419 27.33 39.18 0 0
PCT 10.6 10.7 10.5 10.7 10.5 +100 +0.94% 10,100 - 535,380 30.08 6.56 0 0
PDB 18.6 19.2 19 19.3 18.9 +600 +3.23% 23,800 - 171,072 9.61 21.31 600 0
PEN 11 0 0 0.00% - - 55,000 3.09 - 0 0
PGN 5.4 5.5 5.4 5.6 5.4 +100 +1.85% 55,200 - 52,057 2.92 68.75 0 0
PGS 44.4 0 0 0.00% - - 2,219,946 124.72 - 0 0
PGT 8.4 8.8 8.4 9.1 7.8 +400 +4.76% 2,600 - 81,328 4.57 17.32 0 0
PHN 62.5 0 0 0.00% - - 453,369 25.47 - 0 0
PIA 29 30 30 30 30 +1,000 +3.45% 100 - 117,000 6.57 8.36 0 0
PIC 16.9 16.9 16.9 16.9 16.8 0 0.00% 1,500 - 563,444 31.65 19.63 0 0
PJC 26.1 0 0 0.00% - - 191,231 10.74 - 0 0
PLC 27 28.7 27 28.9 27 +1,700 +6.30% 1,053,300 - 2,318,890 130.27 53.64 141,400 48,700
PMB 10.8 10.8 10.8 10.8 10.7 0 0.00% 3,800 - 129,600 7.28 16.77 0 0
PMC 104 103.4 104 104 103.2 -600 -0.58% 2,200 - 964,988 54.21 16.50 0 0
PMP 15 15 15 15 15 0 0.00% 600 - 63,000 3.54 9.99 0 100
PMS 33 34 33.5 34 33.5 +1,000 +3.03% 13,100 - 244,860 13.76 8.14 0 0
POT 19.8 21.7 19.8 21.7 19.8 +1,900 +9.60% 21,600 - 421,631 23.69 125.43 0 0
PPE 12.8 0 0 0.00% - - 25,600 1.44 - 0 0
PPP 19.9 20.8 20.8 20.8 20.8 +900 +4.52% 100 - 183,040 10.28 11.77 0 0
PPS 11.3 11.4 11.4 11.4 11.4 +100 +0.88% 100 - 171,000 9.61 9.19 0 0
PPT 14.1 14.2 14.1 14.2 14 +100 +0.71% 205,900 - 278,958 15.67 27.63 0 0
PPY 8.8 0 0 0.00% - - 82,227 4.62 - 0 0
PRC 18.1 18.2 18 18.2 17.9 +100 +0.55% 1,200 - 21,840 1.23 11.06 0 0
PRE 19.8 19.9 20.6 21.7 19.8 +100 +0.51% 11,400 - 2,077,560 116.72 11.30 0 8,700
PSC 10.5 11 11 11 11 +500 +4.76% 300 - 79,200 4.45 79.71 0 0
PSD 13.3 13.5 13.4 13.5 13.3 +200 +1.50% 78,300 - 699,677 39.31 8.66 0 0
PSE 12.5 12.5 12.5 12.7 12.2 0 0.00% 26,800 - 156,250 8.78 10.36 0 0
PSI 9 8.9 9.1 9.1 8.9 -100 -1.11% 240,700 - 532,588 29.92 20.55 4,400 26,900
PSW 8.6 8.6 8.6 8.7 8.4 0 0.00% 29,100 - 146,200 8.21 19.33 0 0
PTD 7.1 0 0 0.00% - - 35,500 1.99 - 0 0
PTI 25.6 25.6 25.6 25.6 25.6 0 0.00% 100 - 3,087,159 173.44 6.40 0 0
PTS 9.5 9.6 9.6 9.6 9.6 +100 +1.05% 100 - 53,453 3.00 13.99 0 0
PTX 27 29.7 29.7 29.7 29.7 +2,700 +10.00% 100 - 191,044 10.73 9.74 0 0
PV2 2.9 3 3 3 2.9 +100 +3.45% 130,400 - 110,606 6.21 - 300 0
PVB 28.7 29.4 29.3 29.5 28.4 +700 +2.44% 129,800 - 635,040 35.68 43.68 1,400 3,500
PVC 11.9 12.4 12 12.5 11.9 +500 +4.20% 2,230,700 - 1,006,811 56.56 688.89 0 0
PVG 6.8 6.7 6.7 6.8 6.7 -100 -1.47% 31,800 - 267,990 15.06 20.94 0 0
PVI 66 66.5 66 67 66 +500 +0.76% 9,000 - 15,577,083 875.12 18.70 200 200
PVS 34.2 35.4 34.4 35.8 34.2 +1,200 +3.51% 6,643,000 - 16,920,007 950.56 18.41 162,800 717,610
QHD 25.8 0 0 0.00% - - 171,041 9.61 - 0 0
QST 27.9 0 0 0.00% - - 90,396 5.08 - 0 0
QTC 19.5 0 0 0.00% - - 52,650 2.96 - 0 0
RCL 13 13.5 13 13.5 13 +500 +3.85% 61,000 - 190,833 10.72 156.98 0 0
S55 58 0 0 0.00% - - 580,000 32.58 - 0 0
S99 11.1 12 11.6 12.2 11 +900 +8.11% 2,543,600 - 1,189,612 66.83 29.78 0 0
SAF 52.5 52.9 52.9 52.9 52.9 +400 +0.76% 1,500 - 637,265 35.80 17.21 0 0
SCG 63.4 63.7 63.5 63.9 63.5 +300 +0.47% 28,900 - 5,414,500 304.19 27.37 0 0
SCI 10.4 11.4 10.5 11.4 10.5 +1,000 +9.62% 809,600 - 347,602 19.53 11,400.00 0 0
SD5 9.8 9.6 9.6 9.6 9.6 -200 -2.04% 2,000 - 249,599 14.02 10.56 0 0
SD9 12.3 12.3 12.2 12.3 12.2 0 0.00% 8,200 - 421,078 23.66 16.64 100 2,000
SDA 3.2 3.1 3.2 3.2 3 -100 -3.13% 94,500 - 81,239 4.56 - 0 0
SDC 8.2 0 0 0.00% - - 21,399 1.20 - 0 0
SDG 14.5 0 0 0.00% - - 147,030 8.26 - 0 0
SDN 27.8 0 0 0.00% - - 84,413 4.74 - 0 0
SDU 18.9 17.1 17.1 17.1 17.1 -1,800 -9.52% 100 - 342,000 19.21 271.43 0 100
SEB 47 47.5 47.5 47.5 47.5 +500 +1.06% 100 - 1,519,999 85.39 13.90 0 0
SED 27 27 26.8 27 26.8 0 0.00% 15,200 - 270,000 15.17 4.95 0 0
SFN 25 0 0 0.00% - - 71,604 4.02 - 0 0
SGC 106.3 106.4 107.8 107.8 106.3 +100 +0.09% 1,800 - 760,503 42.72 7.59 100 0
SGD 26.6 0 0 0.00% - - 107,544 6.04 - 0 0
SGH 27.5 0 0 0.00% - - 340,013 19.10 - 0 0
SHE 7 7.1 7 7.1 6.9 +100 +1.43% 11,600 - 106,167 5.96 6.67 0 0
SHN 5.6 5.5 5.6 5.7 5.4 -100 -1.79% 41,700 - 712,839 40.05 80.88 9,500 0
SHS 26 26 26 26.5 25.9 0 0.00% 13,493,500 - 23,256,018 1,306.52 20.82 398,700 1,513,750
SJ1 13 12.9 13 13 12.9 -100 -0.77% 300 - 560,798 31.51 9.96 0 0
SJE 20.3 21 20.4 21.2 20.4 +700 +3.45% 69,900 - 507,543 28.51 3.28 0 0
SLS 192 192.5 192 192.5 191 +500 +0.26% 5,200 - 1,884,949 105.90 3.58 1,000 100
SMN 11.8 11.8 11.8 11.8 11.8 0 0.00% 1,200 - 51,979 2.92 8.64 0 0
SMT 10.9 11.8 10.9 11.8 10.9 +900 +8.26% 600 - 77,417 4.35 53.88 0 0
SPC 9.7 0 0 0.00% - - 102,141 5.74 - 0 0
SRA 3.4 3.3 3.4 3.4 3.2 -100 -2.94% 321,100 - 142,560 8.01 4.83 0 0
SSM 5.1 0 0 0.00% - - 25,232 1.42 - 0 0
STC 16.6 0 0 0.00% - - 94,048 5.28 - 0 0
STP 8.5 8.8 8.8 8.8 8.8 +300 +3.53% 100 - 70,594 3.97 11.44 0 0
SVN 3.5 3.6 3.5 3.7 3.5 +100 +2.86% 280,900 - 75,600 4.25 163.64 0 0
SZB 37.4 37.3 37.1 37.3 37 -100 -0.27% 4,100 - 1,119,000 62.87 6.04 0 0
TA9 14.7 15.2 14.8 16.1 14.7 +500 +3.40% 349,200 - 188,781 10.61 9.06 0 0
TBX 10 10.2 10.2 10.2 10.2 +200 +2.00% 2,000 - 15,405 0.87 152.24 0 0
TD6 8.3 8.4 8.3 8.4 8.2 +100 +1.20% 10,600 - - - 8.31 0 0
TDT 6.8 6.8 6.8 6.8 6.7 0 0.00% 41,000 - 162,496 9.13 10.99 0 0
TET 29.8 0 0 0.00% - - 169,948 9.55 - 0 0
TFC 66 66 66.3 66.3 66 0 0.00% 7,300 - 1,110,780 62.40 6.90 0 0
THB 9.1 0 0 0.00% - - 103,964 5.84 - 0 0
THD 26.7 27.6 26.9 27.6 26.7 +900 +3.37% 3,500 - 10,625,999 596.97 126.03 0 140
THS 12.4 0 0 0.00% - - 33,480 1.88 - 0 0
THT 8.4 8.3 8.4 8.4 8.3 -100 -1.19% 15,900 - 203,923 11.46 9.09 0 0
TIG 9.4 9.4 9.4 9.6 9.3 0 0.00% 996,800 - 1,819,898 102.24 10.31 45,300 23,900
TJC 14.3 0 0 0.00% - - 122,980 6.91 - 0 0
TKU 12.6 13.7 13.7 13.7 13.7 +1,100 +8.73% 2,300 - 99,404 5.58 12.21 0 0
TMB 62.3 62 62 62 61.1 -300 -0.48% 1,000 - 930,000 52.25 4.66 0 0
TMC 7.9 7.9 7.9 7.9 7.9 0 0.00% 200 - 97,960 5.50 9.78 0 0
TMX 9.1 9 10 10 9 -100 -1.10% 900 - 54,000 3.03 42.06 100 0
TNG 20 20.9 20.1 20.9 20.1 +900 +4.50% 1,297,400 - 2,562,365 143.95 8.14 128,600 4,700
TOT 16 15.9 15.8 15.9 15.7 -100 -0.63% 2,500 - 146,405 8.22 6.07 0 0
TPP 11.5 0 0 0.00% - - 517,500 29.07 - 0 0
TSB 38.5 38.2 39.2 39.2 38.2 -300 -0.78% 1,900 - 257,677 14.48 49.42 900 0
TTC 8 8.2 7.8 8.8 7.6 +200 +2.50% 8,800 - 48,712 2.74 15.98 0 0
TTH 2.8 2.7 2.8 2.8 2.7 -100 -3.57% 199,500 - 100,912 5.67 - 0 0
TTL 8.3 8.3 8.3 8.3 8.3 0 0.00% 2,900 - 347,386 19.52 - 0 2,900
TTT 33 33.1 33.1 33.1 33.1 +100 +0.30% 200 - 151,274 8.50 7.21 0 0
TV3 18 17.5 17.7 17.7 16.2 -500 -2.78% 3,800 - 166,553 9.36 15.75 0 0
TV4 15.5 15.5 15.4 16 15.4 0 0.00% 51,900 - 306,613 17.23 9.99 0 0
TVC 11.3 11.2 11.4 11.4 11 -100 -0.88% 351,000 - 1,238,840 69.60 3.50 0 38,900
TVD 10.3 10.3 10.3 10.3 10.2 0 0.00% 20,300 - 463,117 26.02 4.86 0 0
TXM 5.4 5.6 5.4 5.6 5.3 +200 +3.70% 45,400 - 39,200 2.20 - 0 0
UNI 10.2 10.2 10.4 10.4 9.5 0 0.00% 6,500 - 434,700 24.42 - 0 0
V12 10.8 0 0 0.00% - - 125,669 7.06 - 0 0
V21 6.5 6.5 6.7 6.7 6.5 0 0.00% 1,200 - 77,999 4.38 - 0 0
VBC 25.9 0 0 0.00% - - 194,249 10.91 - 0 0
VC1 13.3 13.3 13.3 13.3 13.3 0 0.00% 1,400 - 159,600 8.97 44.48 0 0
VC2 8.7 9 8.7 9 8.7 +300 +3.45% 148,100 - 618,925 34.77 10.63 24,800 800
VC3 28.2 28.5 28.2 28.5 28.1 +300 +1.06% 908,200 - 3,566,802 200.38 54.49 16,900 8,600
VC6 37.8 0 0 0.00% - - 409,785 23.02 - 0 0
VC7 12 11.9 12 12.3 11.9 -100 -0.83% 255,100 - 1,143,478 64.24 79.87 32,100 7,300
VC9 4 4.2 4.1 4.2 4.1 +200 +5.00% 11,200 - 70,120 3.94 89.36 0 0
VCC 10 10 10.1 10.1 9.9 0 0.00% 5,100 - 240,000 13.48 32.15 0 0
VCM 7.5 0 0 0.00% - - 45,000 2.53 - 0 0
VCS 48.9 50 49 50.5 48.9 +1,100 +2.25% 189,400 - 8,000,000 449.44 10.37 34,300 2,100
VDL 9.6 9.2 9 9.2 8.9 -400 -4.17% 500 - 134,846 7.58 270.59 100 0
VE1 3.5 3.4 3.5 3.5 3.4 -100 -2.86% 6,600 - 20,166 1.13 40.96 0 0
VE3 8.5 7.7 7.7 7.7 7.7 -800 -9.41% 100 - 10,162 0.57 39.90 0 0
VE4 259.4 0 0 0.00% - - 266,663 14.98 - 0 0
VFS 20 20 20 20.6 19.8 0 0.00% 2,678,800 - 2,799,349 157.27 20.43 36,200 390,200
VGP 28.5 28.4 28.5 28.5 28.1 -100 -0.35% 9,600 - 222,256 12.49 13.11 0 0
VGS 31 31.2 31.1 32.4 31.1 +200 +0.65% 1,594,300 - 1,919,554 107.84 16.91 104,600 60,600
VHE 5 5 5.1 5.1 4.9 0 0.00% 315,200 - 165,700 9.31 87.72 0 0
VHL 11.4 0 0 0.00% - - 285,000 16.01 - 0 0
VIF 15.6 16.2 16 16.2 15.8 +600 +3.85% 6,000 - 5,670,000 318.54 16.62 0 0
VIG 7.2 7.3 7.3 7.3 7.1 +100 +1.39% 184,700 - 329,473 18.51 15.84 0 10,800
VIT 18.5 0 0 0.00% - - 924,994 51.97 - 0 0
VLA 10.3 0 0 0.00% - - 41,159 2.31 - 0 0
VMC 6.8 6.8 6.6 6.8 6.6 0 0.00% 11,300 - 177,712 9.98 55.28 0 0
VMS 33 0 0 0.00% - - 297,000 16.69 - 0 0
VNC 30.4 30.6 30.4 30.6 30.4 +200 +0.66% 1,300 - 642,573 36.10 9.22 0 600
VNF 14.9 15 15.1 15.1 15 +100 +0.67% 5,000 - 475,506 26.71 7.94 0 0
VNR 20.7 20.7 20.7 20.7 20.6 0 0.00% 9,200 - 4,153,046 233.32 9.60 0 0
VNT 29.3 0 0 0.00% - - 487,672 27.40 - 0 0
VSA 22 21.5 23 23 21.5 -500 -2.27% 9,900 - 303,074 17.03 13.83 0 0
VSM 15 15.4 14.6 15.4 14.5 +400 +2.67% 11,000 - 77,500 4.35 4.22 0 0
VTC 8.6 8.7 8.7 8.7 8.7 +100 +1.16% 1,600 - 39,404 2.21 11.17 0 0
VTH 8.6 8.5 8.6 8.6 8.3 -100 -1.16% 1,800 - 67,150 3.77 7.28 0 0
VTJ 4 4 3.9 4 3.9 0 0.00% 4,100 - 45,600 2.56 142.86 0 0
VTV 12.4 12.5 12.4 12.5 12.3 +100 +0.81% 132,800 - 389,998 21.91 - 0 0
VTZ 19.1 19.3 19.2 19.4 19.1 +200 +1.05% 2,401,800 - 1,469,885 82.58 16.33 1,900 800
WCS 290.1 293 290.1 293 290.1 +2,900 +1.00% 800 - 879,000 49.38 11.69 0 500
WSS 7.4 7.7 7.6 7.8 7.1 +300 +4.05% 72,100 - 387,310 21.76 - 0 0
X20 13.6 13.6 13.5 13.6 13.5 0 0.00% 7,100 - 234,600 13.18 5.25 0 0
BDB - - - - - - - - - - - - - - - - -
BST - - - - - - - - - - - - - - - - -
TPH - - - - - - - - - - - - - - - - -
合計 409,630,727 23,012.96 2,570,400 4,094,520

※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