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

2025/11/07 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 260.11
-6.04/-2.27%
売買高（相対取引を含む） 99,433,819 株
（前日比 +16.21%）
値上がり銘柄数 38
値下がり銘柄数 120
変わらず銘柄数 146
総銘柄数 304
売買代金（相対取引を含む） 2,590,513 百万VND
（前日比 +35.22%）
HNX30 558.85 -16.88 -2.93%
LARGE 259.97 -6.88 -2.58%
MID/SMALL 938.03 -5.37 -0.57%
VNX Allshare 2,729.76 -76.71 -2.73%
前日終値 266.15 (11/06) 
始値 265.89
高値 266.45
安値 259.79
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
-0.72 -0.75 -0.72 -2.24 +0.82 -0.89
-0.32 -0.21 -1.49 -1.14 -1.02 - -
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（2025/11/07 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 6.5 6.5 6.5 6.7 6.4 0 0.00% 1,112,600 - 448,420 26.22 - 0 0
ADC 20.2 0 0 0.00% - - 80,354 4.70 - 0 0
ALT 12.5 0 0 0.00% - - 71,709 4.19 - 0 0
AMC 20 0 0 0.00% - - 57,000 3.33 - 0 0
AME 8.8 0 0 0.00% - - 573,760 33.55 - 0 0
AMV 2 0 0 0.00% - - 262,211 15.33 - 0 0
API 7.2 7.1 7.2 7.2 7 -100 -1.39% 149,800 - 596,996 34.91 - 100 4,300
APS 8.4 8.2 8.4 8.4 8.1 -200 -2.38% 294,800 - 680,600 39.80 31.30 0 3,500
ARM 26.2 0 0 0.00% - - 81,516 4.77 - 0 0
ATS 23.5 0 0 0.00% - - 82,250 4.81 - 0 0
BAB 12.9 12.6 12.9 12.9 12.6 -300 -2.33% 12,200 - 12,640,560 739.21 11.16 0 0
BAX 38 0 0 0.00% - - 311,600 18.22 - 0 0
BBS 13.2 13.2 13.2 13.2 13.2 0 0.00% 100 - 79,200 4.63 12.79 0 0
BCC 7.6 7.7 7.7 7.9 7.5 +100 +1.32% 134,200 - 948,716 55.48 - 0 5,800
BCF 40.1 40.1 40.1 40.1 40.1 0 0.00% 100 - 1,522,387 89.03 13.16 0 0
BED 25.8 0 0 0.00% - - 77,400 4.53 - 0 0
BKC 23.7 23 24.2 24.2 23 -700 -2.95% 43,400 - 539,935 31.58 5.20 0 0
BNA 8 7.6 7.9 8 7.6 -400 -5.00% 180,400 - 237,495 13.89 3.74 0 0
BPC 11.2 0 0 0.00% - - 42,560 2.49 - 0 0
BSC 13.6 0 0 0.00% - - 42,850 2.51 - 0 0
BTS 5.3 5.3 5.2 5.3 5.2 0 0.00% 5,400 - 654,867 38.30 - 0 0
BTW 60 0 0 0.00% - - 561,600 32.84 - 0 0
BVS 34 33.3 34 34.1 33 -700 -2.06% 182,500 - 2,404,265 140.60 12.39 0 8,800
BXH 16.8 0 0 0.00% - - 50,602 2.96 - 0 0
C69 11.9 11.7 11.8 12 11.7 -200 -1.68% 180,300 - 723,060 42.28 42.70 1,900 2,000
CAG 6.9 7 7.3 7.3 7 +100 +1.45% 2,400 - 96,600 5.65 - 0 0
CAN 31.5 0 0 0.00% - - 157,500 9.21 - 0 0
CAP 42.1 41.2 42.1 42.1 40.5 -900 -2.14% 26,200 - 629,123 36.79 14.10 0 0
CAR 16.6 0 0 0.00% - - 92,379 5.40 - 0 0
CCR 12.2 0 0 0.00% - - 298,334 17.45 - 0 0
CDN 33.2 32.8 32.8 33.8 32.8 -400 -1.20% 2,300 - 3,247,200 189.89 10.78 0 0
CEO 24.5 23.8 24 24.9 23.5 -700 -2.86% 14,924,000 - 13,504,503 789.74 65.38 785,400 1,313,300
CET 12.2 11 11.4 11.5 11 -1,200 -9.84% 31,800 - 66,550 3.89 1,000.00 0 0
CIA 9.5 9.5 9.5 9.5 9.5 0 0.00% 100 - 177,282 10.37 39.26 0 0
CJC 24 0 0 0.00% - - 192,000 11.23 - 0 0
CKV 12 12 12 12 12 0 0.00% 800 - 48,144 2.82 17.37 0 0
CLH 21.1 21.3 21.1 21.3 21 +200 +0.95% 7,200 - 255,600 14.95 9.26 0 0
CLM 68 0 0 0.00% - - 748,000 43.74 - 0 0
CMC 8.2 8.2 8.2 8.2 8.2 0 0.00% 1,800 - 41,888 2.45 256.25 0 1,800
CMS 8 7.9 7.8 8 7.7 -100 -1.25% 6,300 - 201,075 11.76 40.72 0 0
CPC 17 0 0 0.00% - - 69,385 4.06 - 0 0
CSC 18.9 18.9 20.7 20.7 18.5 0 0.00% 10,800 - 707,030 41.35 110.53 0 0
CST 13.5 13.5 13.5 13.6 13.4 0 0.00% 8,100 - 578,431 33.83 4.45 0 0
CTB 17.8 17.6 18.8 18.8 17.6 -200 -1.12% 12,000 - 240,768 14.08 5.09 600 100
CTP 9.8 9.8 10.3 10.3 9.3 0 0.00% 64,200 - 118,580 6.93 288.24 0 0
CTT 18 0 0 0.00% - - 84,552 4.94 - 0 0
CX8 9.9 9.9 9.9 9.9 9.9 0 0.00% 100 - 25,282 1.48 50.51 0 0
D11 10.5 10.4 10.4 10.4 10.4 -100 -0.95% 2,700 - 85,472 5.00 24.30 0 0
DAD 18 0 0 0.00% - - 83,866 4.90 - 0 0
DAE 15 13.6 13.6 13.6 13.6 -1,400 -9.33% 100 - 26,189 1.53 10.34 0 0
DC2 6.9 6.9 6.9 6.9 6.9 0 0.00% 200 - 78,002 4.56 11.37 0 0
DDG 1.9 1.8 1.8 1.8 1.8 -100 -5.26% 325,200 - 143,712 8.40 - 0 0
DHP 11.9 0 0 0.00% - - 112,957 6.61 - 0 0
DHT 77.4 76.4 77.4 77.4 74 -1,000 -1.29% 7,300 - 6,290,796 367.88 87.61 0 300
DIH 12.5 12.2 12.3 12.3 12 -300 -2.40% 7,000 - 84,109 4.92 6.29 0 0
DL1 5.7 5.6 5.7 5.8 5.5 -100 -1.75% 609,000 - 594,922 34.79 466.67 17,300 0
DNC 55 0 0 0.00% - - 551,907 32.28 - 0 0
DNP 19.9 19 19 19 19 -900 -4.52% 100 - 2,678,355 156.63 56.55 0 0
DP3 50.9 50 53.5 53.5 50 -900 -1.77% 37,200 - 1,074,997 62.87 8.87 0 0
DS3 6.4 6.4 6.4 6.4 6.2 0 0.00% 5,000 - 68,286 3.99 7.74 0 0
DST 9.2 9 9.1 9.1 9 -200 -2.17% 19,500 - 290,700 17.00 163.64 0 0
DTD 19 18.6 18.9 19.1 18.3 -400 -2.11% 331,600 - 1,240,361 72.54 7.60 35,000 135,000
DTG 15.6 15.6 15.6 15.6 15.6 0 0.00% 100 - 149,843 8.76 5.63 0 0
DTK 11.8 11.8 11.8 12.3 11.1 0 0.00% 1,800 - 8,056,656 471.15 11.65 0 0
DVM 6.8 6.8 6.7 6.8 6.6 0 0.00% 83,300 - 319,993 18.71 6.08 0 0
DXP 10.9 10.6 10.9 10.9 10.6 -300 -2.75% 196,700 - 635,047 37.14 11.80 0 0
EBS 11.3 11 11.6 11.6 10.9 -300 -2.65% 19,600 - 109,621 6.41 9.05 0 0
ECI 9.1 0 0 0.00% - - 16,016 0.94 - 0 0
EID 24.4 24.4 24.4 24.4 24.4 0 0.00% 1,000 - 366,000 21.40 5.36 0 0
EVS 6.2 6.1 6.1 6.2 6.1 -100 -1.61% 95,900 - 1,005,284 58.79 58.65 0 1,500
FID 1.6 1.5 1.5 1.7 1.5 -100 -6.25% 223,400 - 37,074 2.17 8.52 0 0
GDW 37.1 0 0 0.00% - - 352,450 20.61 - 0 0
GIC 15 0 0 0.00% - - 181,800 10.63 - 0 0
GKM 2.7 2.8 2.7 2.9 2.5 +100 +3.70% 1,323,300 - 88,016 5.15 22.95 0 0
GLT 20.6 22.2 20.6 22.2 20.6 +1,600 +7.77% 800 - 207,591 12.14 11.28 0 0
GMA 32 32 32 32 32 0 0.00% 100 - 640,000 37.43 44.94 0 0
GMX 16 15.8 15.8 15.8 15.8 -200 -1.25% 100 - 142,744 8.35 11.47 0 0
HAD 14.4 14.4 14.4 14.4 14.4 0 0.00% 200 - 57,600 3.37 11.62 0 0
HAT 34.4 34 34.1 34.1 34 -400 -1.16% 2,000 - 106,182 6.21 8.12 0 0
HBS 5.5 5.4 5.5 5.8 5.4 -100 -1.82% 96,600 - 178,199 10.42 19.15 0 0
HCC 24.1 24.6 24.5 24.6 24.5 +500 +2.07% 1,000 - 160,356 9.38 12.77 0 0
HCT 12 0 0 0.00% - - 24,197 1.42 - 0 0
HDA 6.4 6.1 6.5 6.5 6.1 -300 -4.69% 15,300 - 168,360 9.85 11.57 0 0
HEV 11 0 0 0.00% - - 11,000 0.64 - 0 0
HGM 274 272 274 274 269.3 -2,000 -0.73% 500 - 3,427,200 200.42 18.90 0 0
HHC 129.8 0 0 0.00% - - 2,131,965 124.68 - 0 0
HJS 28.6 0 0 0.00% - - 600,597 35.12 - 0 0
HKT 14.1 14 14 14 14 -100 -0.71% 900 - 85,890 5.02 333.33 0 0
HLC 12.7 12.6 12.7 12.8 12.5 -100 -0.79% 43,500 - 320,232 18.73 3.65 0 0
HLD 18.6 18.6 18.5 18.6 18.3 0 0.00% 31,600 - 1,022,999 59.82 99.47 0 8,200
HMH 17 0 0 0.00% - - 224,397 13.12 - 0 0
HMR 11.8 11.8 11.8 11.8 11.8 0 0.00% 1,100 - 66,227 3.87 10.98 0 0
HOM 4.8 4.8 4.8 4.9 4.7 0 0.00% 19,000 - 345,589 20.21 - 0 0
HTC 24.8 0 0 0.00% - - 409,200 23.93 - 0 0
HUT 18.2 17 18.2 18.2 17 -1,200 -6.59% 3,587,800 - 18,160,855 1,062.04 97.14 55,700 324,100
HVT 30.5 30.3 30.5 30.5 30.3 -200 -0.66% 40,500 - 832,342 48.67 4.37 0 2,000
ICG 18.7 18.1 18.1 18.1 18.1 -600 -3.21% 300 - 318,053 18.60 1,206.67 0 0
IDC 38.3 38 38.3 38.9 37.8 -300 -0.78% 1,469,900 - 14,420,955 843.33 6.36 242,500 82,100
IDJ 5.5 5.5 5.6 5.7 5.4 0 0.00% 673,700 - 954,196 55.80 9.98 0 127,600
IDV 26.2 26 26.2 26.2 25.9 -200 -0.76% 8,400 - 1,072,156 62.70 7.51 300 0
INC 22 0 0 0.00% - - 44,000 2.57 - 0 0
INN 43.5 44 44 44 42.1 +500 +1.15% 300 - 1,188,000 69.47 7.30 0 0
IPA 18.9 19 19 19 18.7 +100 +0.53% 300,100 - 4,062,880 237.60 9.88 5,400 2,200
ITQ 2.8 2.9 2.8 2.9 2.7 +100 +3.57% 40,500 - 92,346 5.40 87.88 0 0
IVS 9 8.8 9.1 9.1 8.8 -200 -2.22% 83,700 - 923,325 54.00 35.63 3,600 1,300
KDM 16 16.3 16 17.6 15.8 +300 +1.88% 76,700 - 123,831 7.24 95.32 0 0
KHS 17.4 17 17 17.7 17 -400 -2.30% 5,800 - 236,378 13.82 8.70 0 0
KKC 6 0 0 0.00% - - 31,199 1.82 - 0 0
KMT 10 0 0 0.00% - - 98,466 5.76 - 0 0
KSD 4.7 4.7 4.7 4.7 4.7 0 0.00% 1,000 - 56,400 3.30 - 0 0
KSF 84 81.2 84 84.5 81 -2,800 -3.33% 34,200 - 24,360,000 1,424.56 35.87 500 0
KST 13 0 0 0.00% - - 77,896 4.56 - 0 0
KSV 158.9 156.3 157.6 158.9 155 -2,600 -1.64% 34,700 - 31,260,000 1,828.07 24.50 0 0
KTS 38.6 38.6 38.6 38.6 38.6 0 0.00% 500 - 195,702 11.44 6.33 0 0
L14 31.4 30.8 31.4 31.5 30.6 -600 -1.91% 50,900 - 950,467 55.58 55.40 1,000 8,700
L18 26 25.6 26 26 25.6 -400 -1.54% 7,500 - 1,170,939 68.48 4.78 0 0
L40 96 95 94 95 93.2 -1,000 -1.04% 51,100 - 1,026,000 60.00 7.98 0 3,500
LAS 17.1 16.8 17.2 17.2 16.7 -300 -1.75% 319,400 - 1,895,988 110.88 12.49 0 6,800
LBE 37 38.7 37 38.7 37 +1,700 +4.59% 9,900 - 77,397 4.53 26.73 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.72 - 0 0
LDP 11.4 11.3 11.1 11.3 10.8 -100 -0.88% 66,000 - 150,721 8.81 20.73 0 0
LHC 107.9 104.6 106.1 106.1 104.1 -3,300 -3.06% 9,700 - 1,506,240 88.08 22.49 0 0
LIG 4.4 4.4 4.4 4.5 4.3 0 0.00% 224,200 - 414,571 24.24 200.00 0 0
MAC 16.8 15.8 17 17 15.8 -1,000 -5.95% 1,200 - 358,809 20.98 5.09 0 100
MAS 34 0 0 0.00% - - 145,101 8.49 - 0 0
MBG 3.4 3.4 3.4 3.4 3.3 0 0.00% 100,100 - 408,743 23.90 14.91 0 0
MBS 29.7 28.5 29.7 29.9 28 -1,200 -4.04% 3,301,400 - 16,813,940 983.27 21.17 266,100 146,500
MCC 13.7 0 0 0.00% - - 68,310 3.99 - 0 0
MCF 7.4 7.5 7.5 7.5 7.5 +100 +1.35% 5,100 - 80,834 4.73 9.79 0 0
MCO 7.4 7.1 7.3 7.3 7.1 -300 -4.05% 4,700 - 29,138 1.70 142.00 0 0
MDC 9.8 9.8 9.9 9.9 9.8 0 0.00% 4,700 - 209,900 12.27 3.94 0 0
MED 24 0 0 0.00% - - 297,840 17.42 - 0 0
MEL 6.3 6.3 6.2 6.3 6 0 0.00% 2,600 - 94,500 5.53 11.67 0 0
MIC 14 13.6 13.6 13.8 13.6 -400 -2.86% 2,700 - 116,245 6.80 7.19 0 0
MKV 15 14.7 13.6 14.7 13.6 -300 -2.00% 1,100 - 73,500 4.30 10.03 0 0
MST 5.6 5.5 5.5 5.6 5.4 -100 -1.79% 1,892,100 - 459,823 26.89 24.34 0 81,800
MVB 17.2 17.4 17.5 17.5 17 +200 +1.16% 11,400 - 1,827,000 106.84 9.48 0 0
NAG 9.2 8.8 9.3 9.5 8.7 -400 -4.35% 437,700 - 339,858 19.87 11.38 0 5,000
NAP 12.3 0 0 0.00% - - 264,662 15.48 - 0 0
NBC 8.5 8.5 8.6 8.6 8.5 0 0.00% 73,300 - 314,493 18.39 8.47 0 1,700
NBP 7.7 7.7 7.5 7.7 7.3 0 0.00% 2,700 - 99,064 5.79 - 300 0
NBW 32 0 0 0.00% - - 348,800 20.40 - 0 0
NDN 12.1 11.9 12 12 11.6 -200 -1.65% 218,400 - 852,729 49.87 23.66 1,000 34,600
NDX 6.2 6.2 6.2 6.2 6.2 0 0.00% 8,000 - 59,443 3.48 387.50 0 0
NET 69.6 69.7 69 69.7 69 +100 +0.14% 700 - 1,561,167 91.30 7.56 200 0
NFC 56.3 59 59.5 60 57 +2,700 +4.80% 28,100 - 928,144 54.28 20.75 0 0
NHC 21.5 0 0 0.00% - - 65,393 3.82 - 0 0
NRC 6.3 6.3 6.3 6.3 6.1 0 0.00% 514,100 - 583,366 34.11 - 41,000 104,600
NSH 4.5 4.5 4.5 4.5 4.4 0 0.00% 2,800 - 93,120 5.45 49.45 1,700 0
NST 13.5 13.4 13 13.4 13 -100 -0.74% 10,800 - 150,107 8.78 8.20 0 0
NTH 58 57 57 57 57 -1,000 -1.72% 200 - 615,717 36.01 12.64 0 0
NTP 64.5 63 64.5 64.5 63 -1,500 -2.33% 76,500 - 10,775,408 630.14 13.52 0 10,800
NVB 14 13.6 14 14 13.6 -400 -2.86% 270,100 - 15,975,005 934.21 - 5,200 11,700
OCH 6 6 6 6.2 6 0 0.00% 155,000 - 1,200,000 70.18 6.75 0 0
ONE 5.4 5.4 5.4 5.4 5.4 0 0.00% 300 - 42,626 2.49 33.33 0 0
PBP 12.8 12.9 12.4 12.9 12.4 +100 +0.78% 5,200 - 61,914 3.62 9.51 0 0
PCE 19.5 0 0 0.00% - - 195,000 11.40 - 0 0
PCH 20.4 20.5 20.4 20.5 20.4 +100 +0.49% 93,600 - 496,099 29.01 39.96 0 0
PCT 9.8 8.9 8.9 8.9 8.9 -900 -9.18% 25,000 - 445,316 26.04 5.45 0 0
PDB 25.4 25 25.3 26 24.6 -400 -1.57% 8,000 - 222,750 13.03 27.75 0 0
PEN 8.9 0 0 0.00% - - 44,500 2.60 - 0 0
PGN 6.4 6.4 6.3 6.4 6.1 0 0.00% 31,100 - 60,575 3.54 80.00 0 0
PGS 50 50 45 50 45 0 0.00% 300 - 2,499,940 146.20 23.82 0 0
PGT 8.4 0 0 0.00% - - 77,631 4.54 - 0 0
PHN 66 66 66 66 66 0 0.00% 1,000 - 478,758 28.00 8.22 0 0
PIA 26.1 0 0 0.00% - - 101,790 5.95 - 0 0
PIC 17.2 0 0 0.00% - - 573,446 33.53 - 0 0
PJC 32 0 0 0.00% - - 234,460 13.71 - 0 0
PLC 26.9 26.5 26.8 26.9 25.9 -400 -1.49% 171,100 - 2,141,135 125.21 49.53 5,900 12,100
PMB 10.2 10.1 10.1 10.1 10.1 -100 -0.98% 2,000 - 121,200 7.09 15.68 0 0
PMC 153.9 169.2 159.7 169.2 155.3 +15,300 +9.94% 16,700 - 1,579,071 92.34 26.99 0 2,000
PMP 12.5 13 12.5 13 12.5 +500 +4.00% 700 - 54,600 3.19 8.66 0 0
PMS 34 0 0 0.00% - - 244,860 14.32 - 0 0
POT 19.9 20 19 20 18.5 +100 +0.50% 600 - 388,600 22.73 115.61 0 0
PPE 12.8 0 0 0.00% - - 25,600 1.50 - 0 0
PPP 19.8 0 0 0.00% - - 174,240 10.19 - 0 0
PPS 10.4 10.4 10.3 10.4 10.2 0 0.00% 2,700 - 156,000 9.12 8.39 0 0
PPT 15 14.9 14.9 14.9 14.8 -100 -0.67% 162,300 - 292,709 17.12 28.99 0 0
PPY 9 0 0 0.00% - - 84,096 4.92 - 0 0
PRC 14.9 14.7 14.9 14.9 14.7 -200 -1.34% 3,300 - 17,640 1.03 8.93 0 0
PRE 22.4 22 22.1 22.1 22 -400 -1.79% 11,200 - 2,296,800 134.32 12.49 0 0
PSC 11.1 0 0 0.00% - - 79,920 4.67 - 0 0
PSD 15.9 16.9 15.8 17.3 15.7 +1,000 +6.29% 511,100 - 875,891 51.22 10.84 0 0
PSE 10.4 10.5 10.6 10.6 10.5 +100 +0.96% 400 - 131,250 7.68 8.71 0 0
PSI 8.1 7.9 8 8.1 7.7 -200 -2.47% 160,700 - 472,746 27.65 18.24 2,400 0
PSW 7.7 7.7 7.6 7.7 7.6 0 0.00% 5,700 - 130,900 7.65 17.30 0 0
PTD 5.9 0 0 0.00% - - 29,500 1.73 - 0 0
PTI 42 42 42 42 42 0 0.00% 200 - 5,064,869 296.19 10.49 0 0
PTS 10.5 10.5 10.5 10.5 10.5 0 0.00% 600 - 58,464 3.42 15.31 0 0
PTX 25.7 0 0 0.00% - - 165,314 9.67 - 0 0
PV2 2.6 2.6 2.6 2.7 2.6 0 0.00% 97,400 - 95,859 5.61 - 0 0
PVB 31 29.4 31.3 31.9 27.9 -1,600 -5.16% 399,000 - 635,040 37.14 43.68 6,500 900
PVC 11.4 10.9 11.3 11.7 10.8 -500 -4.39% 1,464,600 - 885,020 51.76 605.56 0 0
PVG 6.3 6 6.3 6.3 6 -300 -4.76% 78,400 - 239,991 14.03 18.75 0 0
PVI 79.4 79 78.8 79 77 -400 -0.50% 29,300 - 18,505,106 1,082.17 22.22 200 2,700
PVS 34.5 34 34.5 35.3 33.5 -500 -1.45% 10,358,500 - 16,250,854 950.34 17.68 4,170,950 1,170,220
QHD 42.5 40 40 40 40 -2,500 -5.88% 300 - 265,180 15.51 16.39 0 0
QST 29.8 0 0 0.00% - - 96,552 5.65 - 0 0
QTC 24.2 0 0 0.00% - - 65,340 3.82 - 0 0
RCL 12.5 12.8 11.7 12.8 11.5 +300 +2.40% 42,400 - 180,938 10.58 148.84 0 0
S55 57 0 0 0.00% - - 570,000 33.33 - 0 0
S99 9.5 9.4 9.5 9.5 9.3 -100 -1.05% 86,100 - 931,863 54.49 23.33 0 0
SAF 52.6 52.5 52.6 52.6 52.5 -100 -0.19% 4,400 - 632,446 36.99 17.08 0 0
SCG 63.1 63 63.2 63.2 62.1 -100 -0.16% 27,900 - 5,355,000 313.16 27.07 0 1,400
SCI 9.9 9.7 9.9 9.9 9.5 -200 -2.02% 21,300 - 295,767 17.30 9,700.00 0 0
SD5 9.7 9.7 9.7 9.7 9.7 0 0.00% 100 - 252,199 14.75 10.67 0 0
SD9 11.8 11.8 11.8 11.8 11.8 0 0.00% 500 - 403,961 23.62 15.97 0 0
SDA 2.7 2.5 2.7 2.7 2.5 -200 -7.41% 101,800 - 65,515 3.83 - 0 0
SDC 8.5 0 0 0.00% - - 22,182 1.30 - 0 0
SDG 12.2 12.8 12.8 12.8 12.8 +600 +4.92% 100 - 129,792 7.59 - 0 0
SDN 27.6 0 0 0.00% - - 83,806 4.90 - 0 0
SDU 20 18.1 21.9 21.9 18.1 -1,900 -9.50% 700 - 362,000 21.17 287.30 0 0
SEB 49.2 0 0 0.00% - - 1,574,398 92.07 - 0 0
SED 21.7 21.3 21.8 21.8 21.3 -400 -1.84% 14,200 - 213,000 12.46 3.90 0 0
SFN 21.6 0 0 0.00% - - 61,866 3.62 - 0 0
SGC 89.4 91.9 91.9 91.9 91.9 +2,500 +2.80% 100 - 656,863 38.41 6.56 0 0
SGD 20 0 0 0.00% - - 80,860 4.73 - 0 0
SGH 28 0 0 0.00% - - 346,195 20.25 - 0 0
SHE 7.2 7.2 7.4 7.4 7.2 0 0.00% 5,100 - 107,663 6.30 6.76 0 0
SHN 4.4 4.4 4.4 4.5 4.4 0 0.00% 4,700 - 570,271 33.35 64.71 0 0
SHS 22.6 21.4 22.5 22.8 21.3 -1,200 -5.31% 22,396,400 - 19,141,492 1,119.39 17.13 1,124,900 3,044,900
SJ1 12 0 0 0.00% - - 521,673 30.51 - 0 0
SJE 19 18.7 19.1 19.1 18.1 -300 -1.58% 52,200 - 451,955 26.43 2.92 0 0
SLS 166.5 165.4 168 168 165.3 -1,100 -0.66% 3,900 - 1,619,588 94.71 3.08 0 0
SMN 11.4 10.9 11.2 11.2 10.9 -500 -4.39% 4,500 - 48,015 2.81 7.99 0 0
SMT 13 13.4 12.8 13.9 12.8 +400 +3.08% 17,800 - 87,914 5.14 61.19 0 0
SPC 9.1 0 0 0.00% - - 95,823 5.60 - 0 0
SRA 2.7 2.6 2.8 2.8 2.6 -100 -3.70% 123,000 - 112,320 6.57 3.81 0 0
SSM 5.6 0 0 0.00% - - 27,706 1.62 - 0 0
STC 16.5 0 0 0.00% - - 93,481 5.47 - 0 0
STP 8 8.7 8.7 8.7 8.7 +700 +8.75% 4,100 - 69,792 4.08 11.31 0 0
SVN 2.9 2.8 2.8 2.9 2.8 -100 -3.45% 202,000 - 58,800 3.44 127.27 0 0
SZB 37.4 37.3 37.4 37.4 37.3 -100 -0.27% 3,100 - 1,119,000 65.44 6.04 0 0
TA9 11.8 11.5 11.6 11.8 11.4 -300 -2.54% 61,800 - 142,828 8.35 6.85 0 0
TBX 10.2 0 0 0.00% - - 15,405 0.90 - 0 0
TD6 7.1 7.4 7.1 7.5 7 +300 +4.23% 117,500 - - - 7.32 0 0
TDT 6.5 6.5 6.5 6.5 6.4 0 0.00% 97,300 - 155,327 9.08 10.50 0 0
TET 30 0 0 0.00% - - 171,088 10.01 - 0 0
TFC 59.5 63.9 63.9 63.9 63.9 +4,400 +7.39% 200 - 1,075,437 62.89 6.68 0 0
THB 8.5 8.6 8.6 8.6 8.6 +100 +1.18% 100 - 98,251 5.75 38.05 0 0
THD 31.5 31.4 31.8 31.8 31 -100 -0.32% 18,100 - 12,088,999 706.96 143.38 0 0
THS 12.4 0 0 0.00% - - 33,480 1.96 - 0 0
THT 8 7.9 8 8 7.9 -100 -1.25% 13,000 - 194,096 11.35 8.65 0 0
TIG 7.8 7.8 7.8 7.9 7.6 0 0.00% 255,600 - 1,510,128 88.31 8.55 2,100 10,000
TJC 13.7 12.6 12.6 12.6 12.6 -1,100 -8.03% 100 - 108,360 6.34 50.20 0 0
TKU 14.4 0 0 0.00% - - 104,483 6.11 - 0 0
TMB 55.7 55.5 55.6 55.6 55.5 -200 -0.36% 5,600 - 832,500 48.68 4.17 0 0
TMC 7.6 0 0 0.00% - - 94,240 5.51 - 0 0
TMX 8.7 0 0 0.00% - - 52,200 3.05 - 0 0
TNG 19.6 19.3 19.5 19.8 19 -300 -1.53% 599,000 - 2,366,203 138.37 7.52 11,800 42,800
TOT 15.9 16 15.9 16 15.8 +100 +0.63% 7,700 - 147,325 8.62 6.11 0 0
TPP 10.5 0 0 0.00% - - 472,500 27.63 - 0 0
TSB 35.3 35.2 34 35.2 34 -100 -0.28% 1,300 - 237,441 13.89 45.54 100 0
TTC 8.9 8.8 8.8 8.8 8.8 -100 -1.12% 100 - 52,277 3.06 17.15 0 0
TTH 2.5 2.4 2.4 2.5 2.4 -100 -4.00% 424,900 - 89,700 5.25 - 0 0
TTL 9 9.3 8.9 9.3 8.8 +300 +3.33% 1,000 - 389,239 22.76 - 800 0
TTT 33.7 33 33.7 33.7 33 -700 -2.08% 300 - 150,817 8.82 7.19 0 0
TV3 16 14.7 15.1 15.1 14.7 -1,300 -8.13% 8,400 - 139,904 8.18 13.23 0 0
TV4 15.3 15 15 15 14.8 -300 -1.96% 29,000 - 296,722 17.35 9.67 0 0
TVC 9.9 9.4 9.9 9.9 9.3 -500 -5.05% 233,000 - 1,039,740 60.80 2.94 6,600 23,200
TVD 9.9 9.9 10 10 9.9 0 0.00% 14,700 - 445,132 26.03 4.67 0 0
TXM 5.1 5.1 5.2 5.2 4.7 0 0.00% 1,300 - 35,700 2.09 - 0 0
UNI 8.9 0 0 0.00% - - 379,297 22.18 - 0 0
V12 12.2 12.4 12.4 12.4 12.4 +200 +1.64% 100 - 144,286 8.44 15.92 0 0
V21 7 6.8 6.6 6.8 6.6 -200 -2.86% 800 - 81,599 4.77 - 0 0
VBC 20.4 0 0 0.00% - - 152,999 8.95 - 0 0
VC1 12.3 12.5 12.5 12.5 12.5 +200 +1.63% 900 - 150,000 8.77 41.81 0 0
VC2 6.7 6.7 6.6 6.7 6.5 0 0.00% 371,500 - 460,755 26.94 7.91 0 22,400
VC3 27.4 27 27.4 27.4 26.7 -400 -1.46% 989,500 - 3,379,075 197.61 51.63 700 15,200
VC6 35.1 35.1 35.1 35.1 35.1 0 0.00% 100 - 380,515 22.25 14.09 0 100
VC7 10.7 10.5 10.6 10.7 10.5 -200 -1.87% 87,000 - 1,008,951 59.00 70.47 0 16,200
VC9 3.9 4 4 4 4 +100 +2.56% 100 - 66,781 3.91 85.11 0 0
VCC 9.6 0 0 0.00% - - 230,400 13.47 - 0 0
VCM 9.8 9.7 10 10 9.7 -100 -1.02% 1,300 - 58,200 3.40 16.36 0 0
VCS 46.5 46.1 46.5 46.9 45.8 -400 -0.86% 50,600 - 7,376,000 431.35 9.56 0 0
VDL 9 0 0 0.00% - - 131,914 7.71 - 0 0
VE1 3.3 3.3 3.3 3.3 3.3 0 0.00% 6,200 - 19,573 1.14 39.76 0 0
VE3 8.6 0 0 0.00% - - 11,350 0.66 - 0 0
VE4 260 0 0 0.00% - - 267,280 15.63 - 0 0
VFS 16.9 16.4 16.9 16.9 16.4 -500 -2.96% 1,158,800 - 2,295,466 134.24 16.75 30,300 124,900
VGP 27.2 27.1 27.2 27.2 27.1 -100 -0.37% 12,600 - 212,082 12.40 12.51 0 0
VGS 28.4 27.6 28.5 28.9 27.6 -800 -2.82% 1,001,200 - 1,698,067 99.30 14.96 22,400 56,400
VHE 4.6 4.5 4.5 4.5 4.4 -100 -2.17% 226,200 - 149,130 8.72 78.95 0 0
VHL 11.9 10.8 10.8 10.8 10.8 -1,100 -9.24% 100 - 270,000 15.79 - 0 0
VIF 15.8 14.9 15.6 15.6 14.9 -900 -5.70% 1,200 - 5,215,000 304.97 15.28 0 0
VIG 6 5.9 6 6 5.9 -100 -1.67% 121,900 - 266,286 15.57 12.80 0 0
VIT 18.3 0 0 0.00% - - 914,994 53.51 - 0 0
VLA 9.1 9 9 9 9 -100 -1.10% 100 - 35,964 2.10 69.77 0 0
VMC 6.5 6.6 6.5 6.6 6.5 +100 +1.54% 1,200 - 172,485 10.09 53.66 0 0
VMS 32.7 0 0 0.00% - - 294,300 17.21 - 0 0
VNC 35.5 35 35.1 35.1 35 -500 -1.41% 2,100 - 734,969 42.98 10.55 0 0
VNF 15.8 15.8 15.8 15.8 15.8 0 0.00% 400 - 500,866 29.29 8.36 0 0
VNR 20.2 20.2 20.3 20.3 20 0 0.00% 9,100 - 4,052,731 237.00 9.36 0 0
VNT 32.6 0 0 0.00% - - 542,598 31.73 - 0 0
VSA 20.4 20.4 20.4 20.4 20.4 0 0.00% 2,200 - 287,568 16.82 13.12 0 0
VSM 15 0 0 0.00% - - 75,487 4.41 - 0 0
VTC 8.3 8.2 8.2 8.2 8.2 -100 -1.20% 200 - 37,139 2.17 10.53 0 0
VTH 8.8 0 0 0.00% - - 69,520 4.07 - 0 0
VTJ 4 0 0 0.00% - - 45,600 2.67 - 0 0
VTV 14.4 14.2 14 14.3 13.9 -200 -1.39% 134,500 - 443,038 25.91 - 7,600 600
VTZ 18.3 18.2 18.3 18.4 18.1 -100 -0.55% 1,145,800 - 1,386,109 81.06 15.40 2,700 13,100
WCS 280.1 284 281.8 284.1 281.8 +3,900 +1.39% 800 - 852,000 49.82 11.33 0 0
WSS 6.9 6.6 6.7 6.8 6.6 -300 -4.35% 14,300 - 331,980 19.41 - 0 0
X20 12.1 12.3 12.1 12.5 12.1 +200 +1.65% 7,600 - 212,175 12.41 4.75 0 0
BDB - - - - - - - - - - - - - - - - -
BST - - - - - - - - - - - - - - - - -
TPH - - - - - - - - - - - - - - - - -
合計 392,783,280 22,969.78 6,860,750 6,998,820

※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