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

2026/08/18 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 282.32
+3.68/+1.32%
売買高（相対取引を含む） 47,245,352 株
（前日比 +28.89%）
値上がり銘柄数 64
値下がり銘柄数 73
変わらず銘柄数 162
総銘柄数 299
売買代金（相対取引を含む） 828,448 百万VND
（前日比 +33.23%）
HNX30 448.84 -2.30 -0.51%
LARGE 289.13 +4.20 +1.47%
MID/SMALL 852.71 +1.17 +0.14%
VNX Allshare 2,778.23 -4.79 -0.17%
前日終値 278.64 (08/17) 
始値 279.01
高値 284.48
安値 277.96
年初来高値 336.16 (06/18) 
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
+1.29 -0.48 +0.09 -1.27 -0.31 -0.35
-0.16 +0.24 +0.18 +0.45 +0.43 - -
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（2026/08/18 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
ADC 18 16.2 16.2 16.2 16.2 -1,800 -10.00% 100 - 64,443 3.93 7.18 0 0
ALT 12 0 0 0.00% - - 68,841 4.20 - 0 0
AMC 11.9 12.5 11.9 12.5 11.9 +600 +5.04% 300 - 53,437 3.26 9.48 0 0
AME 6 0 0 0.00% - - 391,200 23.85 - 0 0
AMV 1.2 1.3 1.2 1.3 1.1 +100 +8.33% 244,500 - 170,437 10.39 - 0 0
API 5.7 5.4 5.7 5.8 5.4 -300 -5.26% 275,800 - 454,053 27.69 52.43 0 0
APS 6.1 5.8 6.1 6.1 5.7 -300 -4.92% 750,800 - 481,400 29.35 - 0 0
ARM 45.8 0 0 0.00% - - 142,497 8.69 - 0 0
ATS 24.7 0 0 0.00% - - 86,450 5.27 - 0 0
BAB 10.8 10.6 10.8 10.8 10.6 -200 -1.85% 1,800 - 11,364,686 692.97 9.29 0 0
BAX 28 30.7 30.7 30.7 30.7 +2,700 +9.64% 100 - 251,740 15.35 7.40 0 0
BBS 12.5 0 0 0.00% - - 75,000 4.57 - 0 0
BCC 5.9 5.9 5.9 6 5.8 0 0.00% 8,400 - 726,938 44.33 24.08 0 0
BCF 37 0 0 0.00% - - 1,404,696 85.65 - 0 0
BED 23.6 0 0 0.00% - - 70,800 4.32 - 0 0
BKC 13.3 13.3 13.6 13.7 13.3 0 0.00% 7,000 - 312,224 19.04 2.99 0 0
BNA 2.5 0 0 0.00% - - 78,123 4.76 - 0 0
BPC 12.5 0 0 0.00% - - 47,500 2.90 - 0 0
BTS 5 0 0 0.00% - - 617,799 37.67 - 0 0
BTW 80 85 85 85 85 +5,000 +6.25% 200 - 795,600 48.51 16.48 0 0
BVS 26.4 26.2 26.3 26.7 25.3 -200 -0.76% 381,500 - 1,891,644 115.34 9.85 0 0
BXH 12 0 0 0.00% - - 36,144 2.20 - 0 0
C69 17.2 16.6 17 17.2 16.6 -600 -3.49% 335,200 - 1,025,880 62.55 25.62 8,400 30,400
CAG 5.8 5.7 5.9 5.9 5.7 -100 -1.72% 1,400 - 78,660 4.80 101.79 0 0
CAN 20.6 0 0 0.00% - - 103,000 6.28 - 0 0
CAP 43.3 43.7 43.5 43.7 43.1 +400 +0.92% 16,000 - 667,297 40.69 13.94 0 0
CAR 13.6 0 0 0.00% - - 75,684 4.61 - 0 0
CCR 14 14 14 14 14 0 0.00% 1,200 - 342,351 20.88 12.07 0 0
CDN 24.9 25.4 24.5 25.4 24 +500 +2.01% 5,400 - 2,514,600 153.33 6.83 0 0
CEO 12.1 11.9 12.1 12.3 11.8 -200 -1.65% 3,380,400 - 7,089,731 432.30 36.73 1,000 305,700
CET 3.2 0 0 0.00% - - 19,360 1.18 - 0 0
CIA 9.5 9.9 9.9 9.9 9.9 +400 +4.21% 100 - 184,746 11.27 9.88 0 0
CJC 19.8 0 0 0.00% - - 158,400 9.66 - 0 0
CKV 13 0 0 0.00% - - 52,156 3.18 - 0 0
CLH 20.8 21 20.6 21 20.6 +200 +0.96% 6,200 - 252,000 15.37 8.40 0 0
CLM 57 57 57 57 57 0 0.00% 100 - 824,501 50.27 8.29 0 0
CMC 8.7 0 0 0.00% - - 44,443 2.71 - 0 0
CMS 6 6.1 6.1 6.1 5.9 +100 +1.67% 4,600 - 155,260 9.47 4.93 0 0
CPC 15.6 16.5 15.3 16.5 15.3 +900 +5.77% 300 - 67,344 4.11 6.90 0 0
CSC 10.4 10.3 10.3 10.5 10 -100 -0.96% 18,000 - 466,215 28.43 6.85 0 0
CST 10.1 10.2 10 10.2 10 +100 +0.99% 3,000 - 437,037 26.65 5.28 0 0
CTB 16.1 0 0 0.00% - - 330,371 20.14 - 0 0
CTP 6.8 6.7 6.8 7 6.6 -100 -1.47% 60,800 - 81,070 4.94 1,116.67 0 0
CTT 15.5 0 0 0.00% - - 72,809 4.44 - 0 0
CX8 9.5 0 0 0.00% - - 24,261 1.48 - 0 0
D11 12 0 0 0.00% - - 98,621 6.01 - 0 0
DAD 14.5 0 0 0.00% - - 67,558 4.12 - 0 0
DAE 14.2 0 0 0.00% - - 27,344 1.67 - 0 0
DC2 6.8 6.2 6.2 6.2 6.2 -600 -8.82% 400 - 72,190 4.40 13.93 0 0
DHP 10.3 10.4 10.5 10.5 10.4 +100 +0.97% 1,000 - 98,719 6.02 7.52 0 0
DHT 56.7 56.1 56.8 59 55.5 -600 -1.06% 7,300 - 5,081,204 309.83 86.98 5,000 0
DIH 7.2 7.5 7.2 7.5 7.2 +300 +4.17% 200 - 59,461 3.63 3.05 0 0
DL1 4.4 4.4 4.4 4.5 4.3 0 0.00% 42,300 - 794,642 48.45 125.71 0 0
DNC 46 47 47 47 47 +1,000 +2.17% 3,600 - 471,630 28.76 8.47 0 0
DNP 20.9 0 0 0.00% - - 2,946,190 179.65 - 0 0
DP3 59.8 60.1 60.4 60.5 60.1 +300 +0.50% 11,300 - 1,292,146 78.79 8.28 0 0
DS3 4.5 4.5 4.5 4.5 4.5 0 0.00% 400 - 48,014 2.93 5.53 0 0
DST 8.8 8.6 8.8 8.8 8.4 -200 -2.27% 43,800 - 277,780 16.94 124.64 0 0
DTD 11.7 11.4 11.7 11.8 11.4 -300 -2.56% 193,500 - 836,233 50.99 2.23 0 0
DTG 15.2 15.2 15.2 15.2 15.2 0 0.00% 400 - 160,599 9.79 11.39 0 0
DTK 11.2 11.1 11.2 11.2 11.1 -100 -0.89% 700 - 7,578,719 462.12 11.57 0 0
DVM 5.1 5.1 5.1 5.2 5.1 0 0.00% 89,500 - 239,995 14.63 5.54 0 0
DXP 14.2 14.2 14.3 14.4 14.1 0 0.00% 143,200 - 850,724 51.87 6.94 3,000 0
EBS 10.4 0 0 0.00% - - 103,642 6.32 - 0 0
ECI 9.2 0 0 0.00% - - 16,192 0.99 - 0 0
EID 19.5 0 0 0.00% - - 292,500 17.84 - 0 0
EVS 5.3 5.2 5.3 5.4 5.2 -100 -1.89% 323,000 - 856,963 52.25 71.23 1,800 0
FID 1.4 0 0 0.00% - - 34,602 2.11 - 0 0
GDW 25 0 0 0.00% - - 237,500 14.48 - 0 0
GIC 11.4 11.2 11 11.2 10.9 -200 -1.75% 2,400 - 285,062 17.38 9.30 0 0
GKM 1.2 0 0 0.00% - - 37,721 2.30 - 0 0
GLT 29.3 30 30 30 30 +700 +2.39% 100 - 280,528 17.11 21.17 0 0
GMA 57 0 0 0.00% - - 1,140,000 69.51 - 0 0
GMX 16.9 16 16 16 16 -900 -5.33% 200 - 144,551 8.81 11.20 0 0
HAD 13.4 0 0 0.00% - - 53,600 3.27 - 0 0
HAT 31.4 33.5 31.9 34 31.9 +2,100 +6.69% 3,300 - 104,621 6.38 11.47 0 0
HBS 4.1 0 0 0.00% - - 135,299 8.25 - 0 0
HCC 27.9 27.9 28.1 28.3 27.8 0 0.00% 54,000 - 181,867 11.09 5.98 0 0
HCT 10.6 0 0 0.00% - - 21,374 1.30 - 0 0
HDA 6.6 6.6 6.6 6.6 6.5 0 0.00% 99,600 - 200,375 12.22 7.39 0 0
HEV 7.6 0 0 0.00% - - 38,000 2.32 - 0 0
HGM 125 120 121.2 124.7 119.1 -5,000 -4.00% 4,900 - 1,512,000 92.20 3.35 0 0
HHC 99 99 99 99 95 0 0.00% 16,400 - 1,626,075 99.15 34.38 0 0
HJS 28.4 27 26.5 27 25.7 -1,400 -4.93% 3,400 - 566,997 34.57 14.35 0 0
HKT 14.1 13.8 14 14 13.5 -300 -2.13% 12,600 - 478,423 29.17 35.94 0 0
HLC 10 10 10.2 10.2 10 0 0.00% 2,200 - 254,152 15.50 3.10 0 0
HLD 13.5 13.5 13 13.5 13 0 0.00% 17,100 - 742,499 45.27 32.07 0 0
HMH 19.7 20.7 17.8 20.7 17.8 +1,000 +5.08% 6,900 - 286,534 17.47 10.10 2,000 0
HMR 9.7 9.7 9.7 9.7 9.7 0 0.00% 300 - 54,441 3.32 17.17 0 0
HOM 4 4 4 4 4 0 0.00% 400 - 287,991 17.56 12.35 0 0
HTC 29.5 31 31 31 27.1 +1,500 +5.08% 1,400 - 511,500 31.19 19.67 0 0
HUT 13.1 13.2 13 13.4 13 +100 +0.76% 1,582,500 - 14,101,370 859.84 25.58 2,500 5,000
HVT 23.3 23.3 23.3 23.4 23 0 0.00% 35,300 - 640,052 39.03 7.20 0 0
ICG 12.4 11.2 11.2 11.2 11.2 -1,200 -9.68% 58,300 - 196,806 12.00 10.07 0 0
IDC 33.3 32.9 33.5 33.7 32.8 -400 -1.20% 594,800 - 13,734,002 837.44 6.46 6,300 70,100
IDJ 3.7 3.7 3.8 3.8 3.6 0 0.00% 207,000 - 641,914 39.14 - 0 0
IDV 20.5 0 0 0.00% - - 845,354 51.55 - 0 0
INC 12 0 0 0.00% - - 38,400 2.34 - 0 0
INN 35.9 0 0 0.00% - - 969,300 59.10 - 0 0
IPA 15.4 15.4 14.9 15.5 14.9 0 0.00% 11,500 - 3,293,071 200.80 7.04 3,300 1,900
ITQ 2.6 2.5 2.5 2.6 2.5 -100 -3.85% 21,000 - 79,608 4.85 14.20 0 0
IVS 6.4 6.4 6.4 6.4 6.2 0 0.00% 37,500 - 671,509 40.95 48.48 4,300 6,000
KDM 20.5 20.5 20.2 20.8 20.2 0 0.00% 8,900 - 155,738 9.50 227.78 0 0
KHS 13.2 0 0 0.00% - - 183,540 11.19 - 0 0
KKC 6 0 0 0.00% - - 31,199 1.90 - 0 0
KMT 13.2 0 0 0.00% - - 129,975 7.93 - 0 0
KSD 6.1 0 0 0.00% - - 73,200 4.46 - 0 0
KSF 79.2 79 80 80 74.8 -200 -0.25% 127,500 - 71,083,197 4,334.34 4.22 900 3,600
KST 16 0 0 0.00% - - 95,872 5.85 - 0 0
KSV 123.3 118.8 123.5 123.5 118 -4,500 -3.65% 35,300 - 35,639,978 2,173.17 12.06 0 0
KTS 18.4 18.5 18.7 18.7 18.5 +100 +0.54% 1,500 - 93,795 5.72 2.75 0 0
L14 21.6 21.7 21.6 22.5 21.3 +100 +0.46% 75,600 - 669,647 40.83 30.26 0 0
L18 14.6 14.3 14.6 14.7 14.3 -300 -2.05% 4,200 - 817,598 49.85 3.93 0 0
L40 21.3 22.3 22.5 22.5 21.3 +1,000 +4.69% 18,200 - 529,847 32.31 0.55 0 0
LAS 11.8 11.6 11.8 11.9 11.1 -200 -1.69% 115,500 - 1,309,134 79.83 8.85 0 0
LBE 14.7 14.6 14.7 14.7 14.3 -100 -0.68% 18,600 - 45,260 2.76 1.60 100 0
LCD 19.6 0 0 0.00% - - 29,399 1.79 - 0 0
LDP 8.1 8 7.9 8 7.8 -100 -1.23% 10,300 - 149,825 9.14 3.94 0 0
LHC 45.6 45.6 45.6 45.6 45.2 0 0.00% 4,900 - 1,313,280 80.08 5.33 0 0
LIG 3.3 3.3 3.2 3.3 3.2 0 0.00% 79,700 - 310,928 18.96 13.69 0 0
MAC 11.4 12.5 11.4 12.5 11.4 +1,100 +9.65% 600 - 604,392 36.85 5.57 100 300
MAS 34 34 34 34 34 0 0.00% 100 - 145,101 8.85 19.57 0 0
MBG 2.3 2.3 2.3 2.4 2.2 0 0.00% 350,700 - 276,503 16.86 13.69 0 17,300
MBS 17.4 17.1 17.3 17.6 17.1 -300 -1.72% 3,213,000 - 17,115,961 1,043.66 10.47 55,300 18,240
MCC 13.2 0 0 0.00% - - 65,817 4.01 - 0 0
MCF 7 7.1 7.1 7.1 7.1 +100 +1.43% 400 - 76,523 4.67 9.20 0 0
MCO 5 0 0 0.00% - - 20,520 1.25 - 0 0
MDC 8.6 8.6 8.6 8.6 8.6 0 0.00% 100 - 184,198 11.23 5.77 0 0
MED 18.4 0 0 0.00% - - 228,344 13.92 - 0 0
MEL 6.3 6.1 6.1 6.1 6.1 -200 -3.17% 200 - 91,500 5.58 9.52 0 0
MIC 9.9 0 0 0.00% - - 84,620 5.16 - 0 0
MKV 12 0 0 0.00% - - 60,000 3.66 - 0 0
MST 10.1 10.2 10 10.2 10 +100 +0.99% 1,388,800 - 668,304 40.75 36.30 110,700 16,000
MVB 15.4 0 0 0.00% - - 1,617,000 98.60 - 0 0
NAG 7 7.1 7.1 7.1 7 +100 +1.43% 57,200 - 373,415 22.77 8.23 0 0
NAP 10.8 0 0 0.00% - - 232,386 14.17 - 0 0
NBC 7.4 7.5 7.4 7.5 7.4 +100 +1.35% 20,900 - 277,493 16.92 6.76 0 0
NBP 7.6 7.3 7.2 7.3 7.2 -300 -3.95% 700 - 93,918 5.73 17.02 0 0
NBW 33.4 0 0 0.00% - - 364,060 22.20 - 0 0
NDN 8.8 8.8 8.8 8.8 8.6 0 0.00% 129,600 - 630,590 38.45 3.73 0 0
NDX 5.6 5.6 5.6 5.6 5.6 0 0.00% 500 - 53,690 3.27 9.95 0 0
NET 60 59.9 60 60 59.9 -100 -0.17% 500 - 1,341,663 81.81 8.45 0 0
NFC 57.9 54.5 58 58 54.5 -3,400 -5.87% 600 - 857,354 52.28 6.18 0 0
NHC 23.7 0 0 0.00% - - 72,085 4.40 - 0 0
NRC 4.7 4.8 4.7 4.9 4.7 +100 +2.13% 1,859,300 - 444,469 27.10 50.53 457,400 0
NSH 4.2 4.2 4.1 4.2 4.1 0 0.00% 4,700 - 86,912 5.30 24.85 0 0
NST 12.4 12.4 12.4 12.4 12.4 0 0.00% 100 - 138,905 8.47 5.71 0 0
NTH 52.7 52.7 52.7 52.7 52.7 0 0.00% 2,900 - 569,268 34.71 8.69 0 0
NTP 50.9 51.9 50.9 52.3 50.9 +1,000 +1.96% 140,800 - 10,652,226 649.53 9.93 3,300 1,600
NVB 11 11.4 11.1 11.5 10.9 +400 +3.64% 969,600 - 21,940,813 1,337.85 - 163,200 700
OCH 6.2 6.2 6.2 6.3 6.2 0 0.00% 16,700 - 1,240,000 75.61 16.67 0 0
ONE 11 10.6 9.9 10.6 9.9 -400 -3.64% 200 - 83,673 5.10 27.60 0 0
PBP 11.3 10.9 11.4 11.4 10.9 -400 -3.54% 200 - 52,315 3.19 8.03 0 0
PCE 19 19.8 19.8 19.8 19.8 +800 +4.21% 100 - 198,000 12.07 9.80 0 0
PCH 18.2 18.1 18.2 18.3 18.1 -100 -0.55% 72,800 - 492,111 30.01 24.17 0 0
PCT 10.5 10 10 10 10 -500 -4.76% 800 - 800,355 48.80 9.42 0 0
PDB 21.8 22 22.1 22.1 22 +200 +0.92% 2,000 - 196,020 11.95 4.09 0 100
PEN 10.5 0 0 0.00% - - 52,500 3.20 - 0 0
PGN 5.8 5.7 5.5 6 5.5 -100 -1.72% 9,400 - 53,950 3.29 28.64 0 0
PGS 61.2 66.8 61.2 66.8 61.2 +5,600 +9.15% 400 - 3,339,919 203.65 32.12 0 0
PGT 7.3 6.6 6.6 6.6 6.6 -700 -9.59% 300 - 60,996 3.72 9.23 0 0
PHN 57.4 51.8 51.8 51.8 51.8 -5,600 -9.76% 100 - 375,753 22.91 10.71 0 0
PIA 24 0 0 0.00% - - 93,600 5.71 - 0 0
PIC 13.8 14 14 14 14 +200 +1.45% 100 - 466,758 28.46 12.95 0 0
PJC 32.4 35.5 34.5 35.5 34.5 +3,100 +9.57% 200 - 260,104 15.86 7.11 0 100
PLC 20.2 20.6 19.9 21 18.3 +400 +1.98% 263,700 - 1,664,430 101.49 61.68 4,300 5,100
PMB 10.6 10.6 10.6 10.6 10.6 0 0.00% 1,700 - 127,200 7.76 8.34 0 0
PMC 130 126.8 126.8 126.8 126.8 -3,200 -2.46% 100 - 1,183,370 72.16 19.70 0 0
PMP 12 0 0 0.00% - - 50,400 3.07 - 0 0
PMS 35 0 0 0.00% - - 252,062 15.37 - 0 0
POT 20.5 19.1 19.1 19.1 19.1 -1,400 -6.83% 100 - 371,113 22.63 34.05 0 0
PPE 15.9 0 0 0.00% - - 57,240 3.49 - 0 0
PPP 18.5 18.5 18.5 18.5 18.5 0 0.00% 22,200 - 162,800 9.93 9.82 0 0
PPS 11 11 10.9 11 10.9 0 0.00% 9,000 - 165,000 10.06 11.04 0 0
PPT 15.2 15.2 15.2 15.2 15 0 0.00% 137,100 - 298,603 18.21 64.41 0 0
PPY 7 7 7 7 7 0 0.00% 2,100 - 98,187 5.99 50.00 0 0
PRC 10.2 10.2 10.2 10.2 10.2 0 0.00% 300 - 63,237 3.86 11.06 0 0
PRE 29 29.5 29 29.5 29 +500 +1.72% 3,900 - 3,079,800 187.79 13.32 0 0
PSC 9.3 9.3 9.3 9.3 9.3 0 0.00% 200 - 66,960 4.08 8.65 0 0
PSD 11.9 11.7 11.9 11.9 11.6 -200 -1.68% 260,600 - 821,646 50.10 4.32 0 0
PSE 10.6 0 0 0.00% - - 132,500 8.08 - 0 0
PSI 9.1 8.9 9.1 9.1 8.9 -200 -2.20% 163,500 - 532,588 32.47 11.95 0 0
PSW 7.5 7.4 7.5 7.5 7.4 -100 -1.33% 10,200 - 125,800 7.67 11.92 0 0
PTD 3.7 0 0 0.00% - - 74,000 4.51 - 0 0
PTI 23.2 20.9 20.9 20.9 20.9 -2,300 -9.91% 400 - 2,520,375 153.68 - 0 0
PTS 9.5 9.9 9.6 9.9 9.6 +400 +4.21% 1,000 - 55,123 3.36 5.09 0 0
PTX 22.8 22.7 22.7 22.7 22.7 -100 -0.44% 200 - 146,017 8.90 7.74 0 0
PV2 1.8 1.9 1.9 1.9 1.8 +100 +5.56% 42,300 - 70,051 4.27 39.58 0 0
PVB 21.6 21.9 22 22.5 21.6 +300 +1.39% 109,700 - 473,040 28.84 7.70 0 500
PVC 11.9 12.3 12 12.5 12 +400 +3.36% 567,000 - 998,692 60.90 32.03 0 0
PVG 5.6 5.6 5.6 5.7 5.6 0 0.00% 17,700 - 223,992 13.66 15.22 0 0
PVI 67 67.3 67.2 67.6 67 +300 +0.45% 8,800 - 15,764,476 961.25 14.98 0 1,000
PVS 34.5 35.7 34.1 36.2 34 +1,200 +3.48% 4,129,700 - 18,257,698 1,113.27 13.90 556,500 160,100
QHD 49 0 0 0.00% - - 324,845 19.81 - 0 0
QST 27.9 0 0 0.00% - - 90,396 5.51 - 0 0
QTC 32 0 0 0.00% - - 86,400 5.27 - 0 0
RCL 11.3 11 11.1 11.3 10.6 -300 -2.65% 3,500 - 158,601 9.67 24.18 0 0
S55 66 0 0 0.00% - - 660,000 40.24 - 0 0
S99 7.9 7.9 7.9 7.9 7.7 0 0.00% 16,200 - 827,280 50.44 9.92 0 0
SAF 55 53.5 53.5 53.5 53.5 -1,500 -2.73% 4,400 - 644,493 39.30 17.05 0 0
SCG 64.5 64.7 64.6 64.8 64.5 +200 +0.31% 24,200 - 5,499,500 335.34 17.02 0 0
SCI 10.5 10.4 10.4 10.5 10.2 -100 -0.95% 13,700 - 436,800 26.63 297.14 0 0
SD5 7 7.3 7 7.3 7 +300 +4.29% 2,300 - 189,799 11.57 7.99 0 1,000
SD9 10.2 10.2 10.2 10.2 10.2 0 0.00% 500 - 349,187 21.29 11.66 0 0
SDC 6.9 0 0 0.00% - - 20,886 1.27 - 0 0
SDG 7.4 6.7 6.8 6.8 6.7 -700 -9.46% 1,500 - 67,938 4.14 - 0 0
SDN 19.5 19.5 19.5 19.5 19.5 0 0.00% 200 - 59,211 3.61 11.07 0 0
SDU 6.1 0 0 0.00% - - 122,000 7.44 - 0 0
SEB 41.2 0 0 0.00% - - 1,318,399 80.39 - 0 0
SED 15.1 15.1 15.2 15.2 15.1 0 0.00% 5,000 - 151,000 9.21 3.87 0 0
SFN 20.4 0 0 0.00% - - 58,429 3.56 - 0 0
SGC 104.5 0 0 0.00% - - 746,922 45.54 - 0 0
SGD 18 0 0 0.00% - - 72,774 4.44 - 0 0
SGH 21.7 0 0 0.00% - - 268,301 16.36 - 0 0
SHE 6.7 6.7 7 7 6.7 0 0.00% 500 - 100,186 6.11 8.00 0 0
SHN 7.6 7.2 7.5 7.7 7.2 -400 -5.26% 38,600 - 933,171 56.90 276.92 0 600
SHS 15.2 14.7 15.2 15.3 14.6 -500 -3.29% 14,724,000 - 13,222,095 806.23 9.80 114,000 466,000
SJ1 17 0 0 0.00% - - 739,036 45.06 - 0 0
SJE 11.9 11.7 11.7 11.9 11.5 -200 -1.68% 46,600 - 468,000 28.54 2.12 0 0
SLS 131 130.9 131 131 130.9 -100 -0.08% 800 - 1,281,766 78.16 3.47 0 0
SMN 6.3 6.3 6.3 6.3 6.3 0 0.00% 9,200 - 27,752 1.69 58.33 0 0
SMT 9.3 10.2 10.2 10.2 10.2 +900 +9.68% 100 - 66,920 4.08 - 0 0
SPC 10.3 0 0 0.00% - - 108,459 6.61 - 0 0
SRA 1.8 0 0 0.00% - - 77,760 4.74 - 0 0
SSM 4.5 0 0 0.00% - - 22,264 1.36 - 0 0
STC 13.2 14.5 13.2 14.5 13.2 +1,300 +9.85% 18,300 - 82,150 5.01 10.89 0 0
STP 7.3 8 7.8 8 7.8 +700 +9.59% 3,800 - 64,177 3.91 8.57 0 0
SVN 3.3 3.3 3.4 3.5 3.2 0 0.00% 233,500 - 69,300 4.23 55.00 0 0
SZB 39.4 39.5 39.4 40 39.4 +100 +0.25% 3,800 - 1,185,000 72.26 6.16 0 0
TA9 10.2 10.2 10.1 10.2 10.1 0 0.00% 400 - 126,682 7.72 6.13 0 0
TD6 6 5.9 6 6 5.9 -100 -1.67% 31,900 - 365,418 22.28 6.34 0 0
TDT 6.9 6.9 6.8 6.9 6.7 0 0.00% 26,800 - 164,886 10.05 9.61 0 0
TET 50 0 0 0.00% - - 3,110,147 189.64 - 0 0
TFC 45.7 0 0 0.00% - - 769,131 46.90 - 0 0
THB 9 8.5 8.6 8.6 8.5 -500 -5.56% 3,100 - 97,109 5.92 36.17 100 0
THD 136 144.4 136.5 145 136.5 +8,400 +6.18% 7,400 - 55,593,996 3,389.88 553.26 100 300
THS 9.9 0 0 0.00% - - 26,730 1.63 - 0 0
THT 7.1 7.2 7 7.2 7 +100 +1.41% 32,600 - 176,897 10.79 4.38 0 0
TIG 5.8 5.8 5.8 5.8 5.6 0 0.00% 646,900 - 1,122,916 68.47 15.10 0 131,200
TJC 9 0 0 0.00% - - 77,400 4.72 - 0 0
TKU 12 0 0 0.00% - - 87,069 5.31 - 0 0
TMB 48.4 48 48 48 48 -400 -0.83% 500 - 720,000 43.90 8.90 0 0
TMC 6.4 6.6 6.6 6.6 6.6 +200 +3.13% 100 - 81,840 4.99 8.57 0 0
TMX 8.5 0 0 0.00% - - 51,000 3.11 - 0 0
TNG 17.1 16.8 17.1 17.2 16.8 -300 -1.75% 395,000 - 2,162,685 131.87 5.28 0 42,700
TOT 14.4 0 0 0.00% - - 149,828 9.14 - 0 0
TPP 9.6 0 0 0.00% - - 603,708 36.81 - 0 0
TSB 21.6 21.3 23 23.3 20.1 -300 -1.39% 10,600 - 143,679 8.76 68.49 0 0
TTC 9 0 0 0.00% - - 53,465 3.26 - 0 0
TTH 2 2 2 2.1 2 0 0.00% 49,200 - 74,750 4.56 - 0 0
TTL 7.7 0 0 0.00% - - 322,273 19.65 - 0 0
TTT 31.9 32 32 32 32 +100 +0.31% 100 - 146,247 8.92 4.81 0 100
TV3 15.7 0 0 0.00% - - 149,421 9.11 - 0 0
TV4 12.8 12.8 12.8 12.8 12.8 0 0.00% 2,100 - 253,203 15.44 5.93 0 0
TVC 8 8 7.9 8 7.9 0 0.00% 2,800 - 609,245 37.15 35.40 0 200
TVD 8.8 8.7 8.8 8.8 8.7 -100 -1.14% 2,200 - 391,177 23.85 5.11 0 0
TXM 4.5 4.5 4.5 4.7 4.4 0 0.00% 2,100 - 31,500 1.92 56.96 0 0
UNI 6.2 6.7 6.7 6.7 6.7 +500 +8.06% 100 - 285,538 17.41 - 0 0
V12 10.2 0 0 0.00% - - 118,687 7.24 - 0 0
V21 5.8 0 0 0.00% - - 69,599 4.24 - 0 0
VBC 18 19 19 19 19 +1,000 +5.56% 100 - 142,499 8.69 6.50 0 0
VC1 12.6 12.6 12.6 12.6 12.6 0 0.00% 200 - 151,200 9.22 24.95 0 0
VC2 3.7 3.7 3.8 3.8 3.7 0 0.00% 39,600 - 279,888 17.07 15.23 0 0
VC3 25.5 24.6 25.5 25.5 24.3 -900 -3.53% 1,354,000 - 3,404,991 207.62 31.50 50,300 18,500
VC6 18.8 0 0 0.00% - - 234,374 14.29 - 0 0
VC7 7.4 7.4 7.4 7.4 7.3 0 0.00% 44,500 - 711,070 43.36 27.82 0 0
VC9 4.5 4.3 4.5 4.5 4.3 -200 -4.44% 26,000 - 71,789 4.38 87.76 0 0
VCC 10 0 0 0.00% - - 240,000 14.63 - 0 0
VCM 6.5 0 0 0.00% - - 78,000 4.76 - 0 0
VCS 33.2 32.9 33.2 33.2 32.8 -300 -0.90% 34,500 - 5,264,000 320.98 8.09 1,500 900
VDL 11.3 12.1 12.1 12.1 12.1 +800 +7.08% 3,500 - 177,352 10.81 - 0 0
VE1 2.9 2.8 2.9 2.9 2.8 -100 -3.45% 400 - 16,608 1.01 4.19 0 0
VE3 8.2 0 0 0.00% - - 27,880 1.70 - 0 0
VE4 260 0 0 0.00% - - 787,280 48.00 - 0 0
VFS 10.1 10 9.9 10.1 9.8 -100 -0.99% 463,400 - 1,539,634 93.88 9.35 0 2,500
VGP 27.7 27.9 27.7 27.9 27.6 +200 +0.72% 39,600 - 218,343 13.31 12.80 0 0
VGS 18 17.8 18 18.1 17.8 -200 -1.11% 80,400 - 1,095,130 66.78 5.19 0 1,400
VHE 3 3 3 3 2.9 0 0.00% 37,700 - 99,420 6.06 5.65 0 0
VHL 12 0 0 0.00% - - 300,000 18.29 - 0 0
VIF 15.5 15.3 15.3 15.3 15.3 -200 -1.29% 7,500 - 5,355,000 326.52 17.27 0 0
VIG 4.1 4.1 4.1 4.1 4 0 0.00% 14,700 - 185,047 11.28 683.33 0 0
VIT 23.6 0 0 0.00% - - 1,179,992 71.95 - 0 0
VLA 8.9 0 0 0.00% - - 35,564 2.17 - 0 0
VMC 3.7 3.8 3.7 3.8 3.7 +100 +2.70% 2,900 - 109,239 6.66 - 0 0
VMS 40 0 0 0.00% - - 360,000 21.95 - 0 0
VNC 36 36.1 36.1 36.1 36.1 +100 +0.28% 1,000 - 758,068 46.22 9.99 0 0
VNF 12.8 12.8 12.8 12.8 12.8 0 0.00% 4,400 - 405,765 24.74 6.59 0 3,000
VNR 18.5 18.5 18.4 18.6 18.3 0 0.00% 53,100 - 3,897,234 237.64 8.76 0 21,500
VNT 22.1 0 0 0.00% - - 367,835 22.43 - 0 0
VSA 18.5 0 0 0.00% - - 260,785 15.90 - 0 0
VSM 15.8 15.7 14.4 15.7 14.4 -100 -0.63% 300 - 79,010 4.82 6.32 0 0
VTC 9.5 10.4 9.2 10.4 9.2 +900 +9.47% 17,300 - 47,103 2.87 12.00 0 0
VTH 8.7 9.4 9.4 9.4 9.3 +700 +8.05% 2,700 - 102,460 6.25 6.45 0 0
VTJ 4.5 4.5 4.9 4.9 4.5 0 0.00% 500 - 51,300 3.13 346.15 0 0
VTV 14.3 14.4 14 15 14 +100 +0.70% 66,200 - 449,277 27.39 720.00 0 0
VTZ 20.2 20.2 20.2 20.3 20.1 0 0.00% 1,004,700 - 1,538,429 93.81 29.58 6,400 0
WCS 301.5 296 296.1 296.1 296 -5,500 -1.82% 300 - 887,990 54.15 11.22 0 0
WSS 6 6.1 5.9 6.1 5.9 +100 +1.67% 42,100 - 306,830 18.71 6.73 0 0
X20 11.9 11.8 11.8 11.8 11.8 -100 -0.84% 500 - 203,550 12.41 6.63 0 0
合計 459,140,244 27,996.36 1,561,800 1,333,640

※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