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

2026/05/07 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 247.76
-0.70/-0.28%
売買高（相対取引を含む） 62,047,494 株
（前日比 -34.82%）
値上がり銘柄数 66
値下がり銘柄数 75
変わらず銘柄数 161
総銘柄数 302
売買代金（相対取引を含む） 1,206,621 百万VND
（前日比 -28.08%）
HNX30 530.39 -4.00 -0.75%
LARGE 246.17 -0.74 -0.30%
MID/SMALL 920.55 -1.71 -0.19%
VNX Allshare 3,089.72 +34.81 +1.14%
前日終値 248.46 (05/06) 
始値 248.67
高値 249.44
安値 247.49
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
-0.45 +0.12 +0.70 -0.65 +0.47 -0.49
-0.53 -0.11 -0.09 +0.86 +1.00 - -
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（2026/05/07 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 7.1 7 6.9 7 6.7 -100 -1.41% 273,900 - 482,914 28.57 - 0 0
ADC 18.4 0 0 0.00% - - 73,194 4.33 - 0 0
ALT 13 12.1 12.1 12.1 12.1 -900 -6.92% 5,800 - 69,414 4.11 6.15 0 0
AMC 12.4 0 0 0.00% - - 53,010 3.14 - 0 0
AME 7.2 0 0 0.00% - - 469,440 27.78 - 0 0
AMV 1.6 1.7 1.6 1.7 1.6 +100 +6.25% 174,500 - 222,880 13.19 - 0 0
API 5.6 5.6 5.6 5.6 5.5 0 0.00% 64,100 - 470,870 27.86 - 0 0
APS 5.9 5.9 5.9 6 5.8 0 0.00% 190,700 - 489,700 28.98 - 10,000 1,600
ARM 46.8 0 0 0.00% - - 145,608 8.62 - 0 0
ATS 27.4 0 0 0.00% - - 95,900 5.67 - 0 0
BAB 11.1 11.2 11.1 11.3 11.1 +100 +0.90% 1,300 - 12,007,970 710.53 9.82 0 0
BAX 33.3 0 0 0.00% - - 273,060 16.16 - 0 0
BBS 13 0 0 0.00% - - 78,000 4.62 - 0 0
BCC 7.2 7.3 7.2 7.3 7.2 +100 +1.39% 43,500 - 899,432 53.22 29.80 0 500
BCF 42.5 0 0 0.00% - - 1,613,503 95.47 - 0 0
BED 25.5 0 0 0.00% - - 76,500 4.53 - 0 0
BKC 21.3 21.3 21.3 21.6 21.1 0 0.00% 15,700 - 500,027 29.59 4.78 0 0
BNA 5.9 5.9 5.8 5.9 5.8 0 0.00% 15,900 - 184,371 10.91 2.90 0 0
BPC 12.5 0 0 0.00% - - 47,500 2.81 - 0 0
BTS 5.2 5.2 5.1 5.2 5 0 0.00% 10,300 - 642,511 38.02 20.31 0 0
BTW 70.5 0 0 0.00% - - 659,880 39.05 - 0 0
BVS 26.9 26.5 27 27 26.4 -400 -1.49% 86,100 - 1,913,304 113.21 9.96 0 6,500
BXH 13.5 0 0 0.00% - - 40,663 2.41 - 0 0
C69 16 16.3 16 16.4 15.8 +300 +1.88% 525,700 - 1,007,340 59.61 25.15 62,000 900
CAG 6.7 7 7 7 7 +300 +4.48% 100 - 96,600 5.72 125.00 0 0
CAN 27 0 0 0.00% - - 135,000 7.99 - 0 0
CAP 45 45 45 45.3 44.5 0 0.00% 6,000 - 687,148 40.66 14.35 0 0
CAR 15 0 0 0.00% - - 83,475 4.94 - 0 0
CCR 14 13.5 13.5 13.5 13.5 -500 -3.57% 200 - 330,124 19.53 11.64 0 0
CDN 29.9 29.5 29.5 30 29.5 -400 -1.34% 10,500 - 2,920,500 172.81 7.93 300 0
CEO 17.5 17.2 17.7 17.9 17.2 -300 -1.71% 10,249,400 - 9,759,556 577.49 53.09 240,000 143,800
CET 7.9 0 0 0.00% - - 47,795 2.83 - 0 0
CIA 9.9 9.9 9.9 9.9 9.9 0 0.00% 7,900 - 184,746 10.93 9.88 0 0
CJC 18 0 0 0.00% - - 144,000 8.52 - 0 0
CKV 17.2 0 0 0.00% - - 69,006 4.08 - 0 0
CLH 22.9 22.8 22.6 22.8 22.6 -100 -0.44% 700 - 273,600 16.19 9.12 0 0
CLM 73.8 0 0 0.00% - - 811,800 48.04 - 0 0
CMC 9.7 0 0 0.00% - - 49,551 2.93 - 0 0
CMS 6.7 6.8 6.7 6.8 6.5 +100 +1.49% 24,900 - 173,077 10.24 5.49 0 0
CPC 17 17 17.1 17.1 17 0 0.00% 1,000 - 69,385 4.11 7.10 0 0
CSC 14.6 14.7 14.6 14.7 14.5 +100 +0.68% 4,600 - 604,894 35.79 9.77 0 0
CST 13.7 13.6 13.6 13.7 13.6 -100 -0.73% 33,100 - 582,716 34.48 7.04 0 0
CTB 16.1 0 0 0.00% - - 330,371 19.55 - 0 0
CTP 6.4 6.4 6.5 6.5 6.4 0 0.00% 27,100 - 77,440 4.58 1,066.67 0 0
CTT 15.4 16.9 16.9 16.9 16.9 +1,500 +9.74% 200 - 79,385 4.70 4.76 0 0
CX8 10 0 0 0.00% - - 25,538 1.51 - 0 0
D11 11.5 11.7 11.7 11.7 11.7 +200 +1.74% 400 - 96,156 5.69 13.78 0 0
DAD 15.9 16 16 16 16 +100 +0.63% 100 - 74,547 4.41 8.92 0 0
DAE 15 0 0 0.00% - - 28,885 1.71 - 0 0
DC2 6 6 6 6 6 0 0.00% 100 - 67,828 4.01 9.88 0 0
DDG 0.7 0 0 0.00% - - 55,888 3.31 - 0 0
DHP 11.2 11.5 11.5 11.5 11.5 +300 +2.68% 100 - 109,160 6.46 8.32 0 0
DHT 70.9 70 69.1 71 69.1 -900 -1.27% 10,400 - 6,340,183 375.16 108.53 0 0
DIH 9.2 9.3 9 9.3 9 +100 +1.09% 7,600 - 64,116 3.79 3.78 0 0
DL1 5.3 5.1 5.3 5.5 5.1 -200 -3.77% 694,200 - 921,062 54.50 145.71 1,000 9,200
DNC 50.1 51 51 51 50 +900 +1.80% 400 - 511,769 30.28 9.19 0 0
DNP 19.5 19.2 19.5 19.5 19.2 -300 -1.54% 2,000 - 2,706,548 160.15 18.70 0 0
DP3 59.2 59.4 60 60 59.2 +200 +0.34% 5,500 - 1,277,096 75.57 8.18 0 0
DS3 5.1 5.4 4.6 5.4 4.6 +300 +5.88% 5,600 - 57,617 3.41 6.63 0 0
DST 4.8 4.8 4.8 4.8 4.7 0 0.00% 35,500 - 155,040 9.17 69.57 0 0
DTD 15.3 15.3 15.4 15.6 15.1 0 0.00% 121,800 - 1,020,297 60.37 2.99 0 100
DTG 16.9 0 0 0.00% - - 162,330 9.61 - 0 0
DTK 11.6 11.6 11.6 11.6 11.6 0 0.00% 100 - 7,920,103 468.65 12.10 0 0
DVM 7.5 7.6 7.6 7.6 7.4 +100 +1.33% 177,700 - 357,639 21.16 8.25 0 0
DXP 15.7 15.4 16 16 15.3 -300 -1.91% 382,700 - 922,616 54.59 7.52 2,400 62,800
EBS 11 0 0 0.00% - - 109,621 6.49 - 0 0
ECI 9.4 0 0 0.00% - - 16,544 0.98 - 0 0
EID 20.4 20.4 20.4 20.4 20.3 0 0.00% 2,600 - 306,000 18.11 4.80 0 0
EVS 4.6 4.6 4.6 4.7 4.6 0 0.00% 104,000 - 758,083 44.86 63.01 0 0
FID 1.9 1.9 1.8 2 1.8 0 0.00% 79,400 - 46,960 2.78 10.80 0 0
GDW 35 0 0 0.00% - - 332,500 19.67 - 0 0
GIC 13.3 13.3 13.3 13.3 13.3 0 0.00% 25,000 - 177,315 10.49 11.05 0 4,500
GKM 1.6 0 0 0.00% - - 50,295 2.98 - 0 0
GLT 32.8 32 31 32 31 -800 -2.44% 6,500 - 299,230 17.71 16.26 0 0
GMA 57 0 0 0.00% - - 1,140,000 67.46 - 0 0
GMX 16.3 16.3 16.3 16.3 16.3 0 0.00% 1,100 - 147,262 8.71 11.41 0 0
HAD 13.9 14 14 14 14 +100 +0.72% 100 - 56,000 3.31 11.49 0 100
HAT 30.5 0 0 0.00% - - 95,252 5.64 - 0 0
HBS 4.1 0 0 0.00% - - 135,299 8.01 - 0 0
HCC 26.5 26.5 26.5 26.5 26.5 0 0.00% 1,900 - 172,741 10.22 5.68 0 0
HCT 10.6 0 0 0.00% - - 21,374 1.26 - 0 0
HDA 6.8 7.1 6.7 7.1 6.7 +300 +4.41% 6,300 - 195,960 11.60 7.95 0 0
HEV 7 0 0 0.00% - - 35,000 2.07 - 0 0
HGM 173 176 173 176.2 173 +3,000 +1.73% 8,800 - 2,217,600 131.22 4.91 1,610 0
HHC 83.4 83 84 84 82.9 -400 -0.48% 600 - 1,363,275 80.67 28.82 0 0
HJS 29 0 0 0.00% - - 608,997 36.04 - 0 0
HKT 22.9 23.5 24.5 25 22.9 +600 +2.62% 3,600 - 783,373 46.35 61.20 0 0
HLC 11.8 11.8 11.8 11.8 11.8 0 0.00% 400 - 299,899 17.75 3.65 0 200
HLD 16.7 16.5 16.1 16.5 16.1 -200 -1.20% 22,700 - 907,499 53.70 39.19 0 0
HMH 15 16.5 16.5 16.5 16.5 +1,500 +10.00% 400 - 228,397 13.51 8.05 0 0
HMR 9.7 9.7 9.7 9.7 9.7 0 0.00% 200 - 54,441 3.22 17.17 0 0
HOM 4.3 0 0 0.00% - - 309,590 18.32 - 0 0
HTC 44 39.6 43.9 47.9 39.6 -4,400 -10.00% 38,800 - 653,400 38.66 25.13 0 0
HUT 16.3 16 16.3 16.4 15.9 -300 -1.84% 2,190,100 - 17,092,569 1,011.39 31.01 15,300 85,100
HVT 27.6 27.5 27.4 27.9 27.4 -100 -0.36% 10,100 - 755,426 44.70 8.49 0 0
ICG 19.1 19.3 19.1 19.5 19.1 +200 +1.05% 9,700 - 339,140 20.07 17.36 0 0
IDC 45 46.1 45.1 46.3 44.9 +1,100 +2.44% 2,014,800 - 17,494,896 1,035.20 9.06 467,100 127,300
IDJ 3.9 3.8 3.9 3.9 3.8 -100 -2.56% 319,800 - 659,263 39.01 6.90 0 0
IDV 23.3 23.1 23.3 23.3 22.7 -200 -0.86% 28,200 - 952,570 56.37 7.88 0 0
INC 13 0 0 0.00% - - 41,600 2.46 - 0 0
INN 38.9 39 38.8 40 38.8 +100 +0.26% 400 - 1,053,000 62.31 6.41 0 0
IPA 15.5 15.4 15.7 15.7 15.1 -100 -0.65% 16,600 - 3,293,071 194.86 7.04 0 0
ITQ 2.7 2.8 2.7 2.8 2.6 +100 +3.70% 40,300 - 89,161 5.28 15.91 0 0
IVS 6.6 6.7 6.6 7 6.6 +100 +1.52% 235,500 - 702,986 41.60 50.76 150,100 7,000
KDM 28 27.7 27.7 27.8 27.7 -300 -1.07% 9,800 - 210,436 12.45 307.78 0 0
KHS 14.7 14.8 14.6 14.8 14.6 +100 +0.68% 19,100 - 205,788 12.18 3.76 0 0
KKC 6 0 0 0.00% - - 31,199 1.85 - 0 0
KMT 9.7 0 0 0.00% - - 95,512 5.65 - 0 0
KSD 4.1 0 0 0.00% - - 49,200 2.91 - 0 0
KSF 82.7 82.9 82.7 83.5 82 +200 +0.24% 34,600 - 74,592,368 4,413.75 4.43 0 0
KST 13.5 0 0 0.00% - - 80,892 4.79 - 0 0
KSV 151.9 153 153 156 153 +1,100 +0.72% 18,400 - 30,600,000 1,810.65 15.53 0 0
KTS 21.8 0 0 0.00% - - 110,526 6.54 - 0 0
L14 24.5 24.1 24.5 24.6 24 -400 -1.63% 67,800 - 743,709 44.01 33.61 0 0
L18 22.5 22.2 22.5 22.9 22.2 -300 -1.33% 15,200 - 1,015,423 60.08 6.11 0 0
L40 70.4 70.5 70 70.5 69.3 +100 +0.14% 164,700 - 761,400 45.05 1.72 0 0
LAS 15.8 15.7 15.8 15.9 15.6 -100 -0.63% 286,400 - 1,771,845 104.84 11.98 0 11,700
LBE 30.7 30.7 30.5 30.7 30.4 0 0.00% 8,400 - 95,170 5.63 3.36 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.74 - 0 0
LDP 7.9 7.9 7.8 7.9 7.7 0 0.00% 41,700 - 147,952 8.75 3.89 0 0
LHC 93 95.9 96 96 95 +2,900 +3.12% 600 - 1,380,960 81.71 11.22 0 0
LIG 3.8 3.8 3.8 3.8 3.7 0 0.00% 153,600 - 358,039 21.19 15.77 0 0
MAC 14.7 14.7 14.7 14.7 14.7 0 0.00% 1,800 - 646,154 38.23 6.55 0 0
MAS 35 0 0 0.00% - - 149,369 8.84 - 0 0
MBG 2.8 2.8 2.8 2.9 2.7 0 0.00% 53,900 - 336,612 19.92 16.67 0 0
MBS 19.7 19.6 19.8 20 19.5 -100 -0.51% 2,173,500 - 13,078,863 773.90 12.00 10,000 6,240
MCC 13.7 0 0 0.00% - - 68,310 4.04 - 0 0
MCF 8 8 8 8.1 8 0 0.00% 1,600 - 86,223 5.10 10.36 0 0
MCO 5.2 5.2 5.2 5.2 5.2 0 0.00% 200 - 21,340 1.26 260.00 0 0
MDC 9.9 9.6 9.8 9.8 9.5 -300 -3.03% 5,400 - 205,616 12.17 6.44 0 0
MED 18.4 0 0 0.00% - - 228,344 13.51 - 0 0
MEL 7.6 7.6 7.6 7.6 7.3 0 0.00% 1,000 - 114,000 6.75 11.86 0 0
MIC 11.8 11.8 11.3 11.8 11.3 0 0.00% 8,900 - 100,860 5.97 68.60 0 0
MKV 17.7 0 0 0.00% - - 88,500 5.24 - 0 0
MST 8.1 8 8 8.2 8 -100 -1.23% 847,700 - 908,834 53.78 28.47 16,000 0
MVB 16.6 0 0 0.00% - - 1,743,000 103.14 - 0 0
NAG 8.8 8.7 8.8 8.8 8.5 -100 -1.14% 203,700 - 335,996 19.88 10.08 0 0
NAP 11 0 0 0.00% - - 236,689 14.01 - 0 0
NBC 9.1 9.1 9.2 9.2 8.9 0 0.00% 77,900 - 336,692 19.92 8.20 0 0
NBP 7.4 7.5 7.3 7.5 7.3 +100 +1.35% 7,300 - 96,491 5.71 17.48 0 0
NBW 31 34.1 34.1 34.1 34.1 +3,100 +10.00% 200 - 371,690 21.99 11.66 0 0
NDN 10.3 10.4 10.3 10.4 10.2 +100 +0.97% 173,900 - 745,243 44.10 4.41 1,000 0
NDX 6.7 0 0 0.00% - - 64,237 3.80 - 0 0
NET 64.5 0 0 0.00% - - 1,444,695 85.48 - 0 0
NFC 63 58.3 62 63.1 58.3 -4,700 -7.46% 500 - 917,132 54.27 6.61 0 0
NHC 18.9 20.5 20.5 20.5 20.5 +1,600 +8.47% 500 - 62,352 3.69 12.96 0 0
NRC 6.8 6.8 6.8 6.9 6.7 0 0.00% 1,039,100 - 629,665 37.26 71.58 117,600 0
NSH 5.4 5.4 5.3 5.4 5.2 0 0.00% 47,300 - 111,745 6.61 31.95 0 0
NST 12.4 0 0 0.00% - - 138,905 8.22 - 0 0
NTH 57 58.5 58.5 58.5 58.5 +1,500 +2.63% 100 - 631,920 37.39 9.65 0 0
NTP 60.1 62 60.1 62.1 60 +1,900 +3.16% 354,400 - 10,604,370 627.48 11.87 211,700 54,100
NVB 10.8 10.8 10.8 10.9 10.7 0 0.00% 55,300 - 20,786,034 1,229.94 - 0 0
OCH 5.5 5.6 5.5 5.6 5.5 +100 +1.82% 40,900 - 1,120,000 66.27 15.05 0 0
ONE 11.8 11.9 12 12 11.9 +100 +0.85% 300 - 93,935 5.56 30.99 0 0
PBP 12.3 12.4 12.3 12.4 12.3 +100 +0.81% 3,800 - 59,514 3.52 9.14 3,500 0
PCE 19.8 19.7 19 19.7 19 -100 -0.51% 200 - 197,000 11.66 9.75 0 0
PCH 22.2 22 22.2 22.3 22 -200 -0.90% 96,300 - 559,018 33.08 29.37 0 0
PCT 10.4 10.3 9.9 10.3 9.9 -100 -0.96% 6,800 - - - 9.70 0 0
PDB 19.8 19.1 19.8 19.8 18.9 -700 -3.54% 30,900 - 170,181 10.07 3.55 1,000 0
PEN 11 0 0 0.00% - - 55,000 3.25 - 0 0
PGN 7.7 7.4 7.4 7.4 7.1 -300 -3.90% 9,500 - 70,040 4.14 37.19 0 0
PGS 52 0 0 0.00% - - 2,599,937 153.84 - 0 0
PGT 6.3 6.9 6.3 6.9 6.3 +600 +9.52% 400 - 63,768 3.77 9.65 0 0
PHN 62 60 60 60 60 -2,000 -3.23% 600 - 435,235 25.75 12.40 0 0
PIA 24.6 0 0 0.00% - - 95,940 5.68 - 0 0
PIC 15.6 15.6 14.3 15.6 14.3 0 0.00% 2,400 - 520,102 30.78 14.43 0 0
PJC 27.3 29.8 29.8 29.8 29.8 +2,500 +9.16% 100 - 218,340 12.92 5.97 0 0
PLC 22.4 22 22.4 22.6 21.9 -400 -1.79% 291,700 - 1,777,546 105.18 65.87 0 31,400
PMB 11.6 11.6 11.6 11.6 11.6 0 0.00% 1,400 - 139,200 8.24 9.13 0 0
PMC 127.4 0 0 0.00% - - 1,188,970 70.35 - 0 0
PMP 12.2 0 0 0.00% - - 51,240 3.03 - 0 0
PMS 35.3 36.5 35.3 36.5 35.3 +1,200 +3.40% 13,100 - 262,865 15.55 8.10 0 0
POT 21 0 0 0.00% - - 408,030 24.14 - 0 0
PPE 11.5 0 0 0.00% - - 41,400 2.45 - 0 0
PPP 18.9 18.7 18.9 18.9 18.7 -200 -1.06% 200 - 164,560 9.74 9.93 0 0
PPS 10 0 0 0.00% - - 150,000 8.88 - 0 0
PPT 15.6 15.5 15.5 15.6 15.4 -100 -0.64% 263,000 - 304,496 18.02 65.68 0 0
PPY 8.7 8.5 8.7 8.7 8.5 -200 -2.30% 2,100 - 79,424 4.70 60.71 0 0
PRC 11.4 11.5 11 11.5 11 +100 +0.88% 1,500 - 71,297 4.22 12.47 0 0
PRE 24.7 24.7 24.6 24.7 24.6 0 0.00% 12,000 - 2,578,680 152.58 11.15 0 0
PSC 11.2 0 0 0.00% - - 80,640 4.77 - 0 0
PSD 17.6 18.1 17.6 18.4 17.6 +500 +2.84% 157,900 - 938,085 55.51 6.68 0 0
PSE 11.1 0 0 0.00% - - 138,750 8.21 - 0 0
PSI 8.6 8.4 8.6 8.7 8.4 -200 -2.33% 116,500 - 502,667 29.74 11.28 0 0
PSW 8.1 8 8 8 8 -100 -1.23% 12,700 - 136,000 8.05 12.88 0 0
PTD 6.1 0 0 0.00% - - 122,000 7.22 - 0 0
PTI 29.3 28 28 28 28 -1,300 -4.44% 300 - 3,376,580 199.80 - 0 0
PTS 9.3 9.4 9.4 9.4 9.4 +100 +1.08% 100 - 52,339 3.10 4.83 0 0
PTX 20.7 20.5 20.5 20.5 20.5 -200 -0.97% 100 - 131,865 7.80 6.99 0 0
PV2 2.2 2.2 2.2 2.2 2.1 0 0.00% 27,700 - - - 45.83 0 0
PVB 28.3 27.5 28.3 28.3 26.9 -800 -2.83% 90,900 - 594,000 35.15 9.67 0 2,500
PVC 15.6 14.9 15.6 15.6 14.9 -700 -4.49% 1,301,600 - 1,209,797 71.59 38.80 0 0
PVG 6.2 6.2 6.2 6.3 6.1 0 0.00% 59,800 - 247,991 14.67 16.85 100 0
PVI 78.3 78.3 79 79 78 0 0.00% 36,600 - 18,341,137 1,085.27 17.43 16,100 7,300
PVS 40.2 38.9 40.1 40.5 38.8 -1,300 -3.23% 4,279,200 - 19,894,242 1,177.17 15.14 333,200 528,870
QHD 54 54 54 54 54 0 0.00% 2,900 - 357,992 21.18 14.68 0 0
QST 40.7 0 0 0.00% - - 131,868 7.80 - 0 0
QTC 35 0 0 0.00% - - 94,500 5.59 - 0 0
RCL 11.5 11.4 10.8 11.4 10.8 -100 -0.87% 25,500 - 161,148 9.54 25.05 0 0
S55 67 62 62.6 62.6 62 -5,000 -7.46% 1,000 - 620,000 36.69 6.14 0 0
S99 9.5 9.6 9.5 9.6 9.3 +100 +1.05% 150,900 - 999,254 59.13 12.06 0 0
SAF 54 52 52 52 52 -2,000 -3.70% 200 - 626,423 37.07 16.57 0 0
SCG 67.1 67.5 67.1 67.6 67.1 +400 +0.60% 23,700 - 5,737,500 339.50 17.76 0 0
SCI 11 11.3 11.1 11.3 10.9 +300 +2.73% 92,700 - 474,600 28.08 322.86 0 0
SD5 7.3 7.3 7.3 7.3 7.2 0 0.00% 8,600 - 189,799 11.23 7.99 0 0
SD9 10.9 11 10.9 11 10.9 +100 +0.92% 13,700 - 376,574 22.28 12.57 0 0
SDA 1.6 0 0 0.00% - - 41,930 2.48 - 0 0
SDC 6.3 0 0 0.00% - - 16,441 0.97 - 0 0
SDG 10.9 0 0 0.00% - - 110,526 6.54 - 0 0
SDN 16.2 0 0 0.00% - - 49,190 2.91 - 0 0
SDU 8.3 0 0 0.00% - - 166,000 9.82 - 0 0
SEB 43 44 43 44 43 +1,000 +2.33% 1,000 - 1,407,999 83.31 11.52 0 0
SED 18 17.7 17.8 17.8 17.6 -300 -1.67% 1,700 - 177,000 10.47 4.53 0 0
SFN 15.8 0 0 0.00% - - 45,254 2.68 - 0 0
SGC 108.5 108.4 108.4 108.4 108.4 -100 -0.09% 100 - 774,798 45.85 6.02 0 0
SGD 19.7 0 0 0.00% - - 79,647 4.71 - 0 0
SGH 24.2 0 0 0.00% - - 299,211 17.70 - 0 0
SHE 6.5 6.7 6.6 6.7 6.4 +200 +3.08% 2,800 - 100,186 5.93 8.00 0 1,400
SHN 3.7 3.6 3.6 3.6 3.6 -100 -2.70% 22,600 - 466,586 27.61 138.46 0 0
SHS 17.5 17.2 17.4 17.8 17.2 -300 -1.71% 7,977,300 - 15,470,750 915.43 11.47 54,700 355,500
SJ1 11.7 0 0 0.00% - - 508,631 30.10 - 0 0
SJE 14.4 14.4 14.6 14.7 14.4 0 0.00% 77,000 - 576,000 34.08 2.61 0 0
SLS 152.7 152.6 152.9 152.9 151.3 -100 -0.07% 3,100 - 1,494,251 88.42 4.04 0 0
SMN 8.6 9.2 9.3 9.3 9.2 +600 +6.98% 1,500 - 40,526 2.40 85.19 0 0
SMT 10.3 9.8 9.3 10 9.3 -500 -4.85% 5,200 - 64,295 3.80 - 0 0
SPC 11.3 0 0 0.00% - - 118,989 7.04 - 0 0
SRA 2 0 0 0.00% - - 86,400 5.11 - 0 0
SSM 5.2 4.7 4.8 4.8 4.7 -500 -9.62% 300 - 23,253 1.38 - 0 0
STC 14 0 0 0.00% - - 79,317 4.69 - 0 0
STP 7.8 7.7 7.7 7.7 7.7 -100 -1.28% 2,600 - 61,770 3.66 8.25 0 0
SVN 2.1 2.1 2.1 2.2 2 0 0.00% 123,700 - 44,100 2.61 35.00 0 0
SZB 42.8 42.8 43.5 43.5 42.8 0 0.00% 5,500 - 1,284,000 75.98 6.67 0 0
TA9 11.5 11.5 11.7 11.7 11.5 0 0.00% 1,600 - 142,828 8.45 6.91 0 0
TD6 7.2 7.1 7.2 7.2 7.1 -100 -1.39% 21,900 - 439,740 26.02 7.02 0 0
TDT 7.8 7.8 7.8 7.8 7.7 0 0.00% 16,100 - 186,393 11.03 10.86 0 0
TET 29.2 0 0 0.00% - - 166,526 9.85 - 0 0
TFC 49.2 49.2 49.2 49.2 49 0 0.00% 15,600 - 828,036 49.00 4.98 0 2,500
THB 10.1 9.7 9.7 9.7 9.7 -400 -3.96% 600 - 110,818 6.56 41.28 0 0
THD 31.7 31.8 31.8 31.8 31.8 +100 +0.32% 1,300 - 12,242,999 724.44 121.84 0 900
THS 9.1 0 0 0.00% - - 24,570 1.45 - 0 0
THT 9.1 8.7 8.9 8.9 8.2 -400 -4.40% 26,300 - 213,751 12.65 5.30 0 0
TIG 6.6 6.6 6.7 6.7 6.5 0 0.00% 161,300 - 1,277,801 75.61 17.19 4,000 5,600
TJC 13.7 13.3 14.4 14.4 12.9 -400 -2.92% 4,600 - 114,380 6.77 26.55 0 0
TKU 12.9 12.9 12.9 12.9 12.9 0 0.00% 600 - 93,599 5.54 18.53 0 0
TMB 55.2 55 55.2 55.2 55 -200 -0.36% 2,300 - 825,000 48.82 4.13 0 0
TMC 7.9 0 0 0.00% - - 97,960 5.80 - 0 0
TMX 8.5 0 0 0.00% - - 51,000 3.02 - 0 0
TNG 21 20.9 21.1 21.1 20.6 -100 -0.48% 582,700 - 2,690,483 159.20 6.57 1,000 188,110
TOT 16.4 16.8 16.6 16.8 16.6 +400 +2.44% 200 - 154,692 9.15 6.37 0 0
TPP 10.1 0 0 0.00% - - 635,151 37.58 - 0 0
TSB 19 19.9 19.1 20.6 19.1 +900 +4.74% 6,600 - 134,235 7.94 63.99 800 0
TTC 9 9 9 9 8.9 0 0.00% 2,600 - 53,465 3.16 19.27 0 0
TTH 2.3 2.3 2.4 2.4 2.3 0 0.00% 1,700 - 85,962 5.09 - 0 0
TTL 8.6 0 0 0.00% - - 359,942 21.30 - 0 0
TTT 33 33.2 33.1 33.2 33.1 +200 +0.61% 200 - 151,731 8.98 4.99 0 0
TV3 16.2 16.7 16.7 16.7 16.7 +500 +3.09% 200 - 158,939 9.40 10.42 0 0
TV4 13.6 13.7 13.9 13.9 13.7 +100 +0.74% 3,000 - 271,006 16.04 6.34 0 0
TVC 7.5 7.5 7.6 7.6 7.5 0 0.00% 21,200 - 721,167 42.67 33.19 0 0
TVD 10.2 10.1 10.2 10.2 10 -100 -0.98% 63,500 - 454,125 26.87 5.93 0 0
TXM 4.4 4.4 4.2 4.4 4.2 0 0.00% 4,600 - 30,800 1.82 55.70 0 0
UNI 8 0 0 0.00% - - 340,941 20.17 - 0 0
V12 11 0 0 0.00% - - 127,996 7.57 - 0 0
V21 5.9 5.9 5.9 6 5.9 0 0.00% 1,400 - 70,799 4.19 84.29 0 0
VBC 22 0 0 0.00% - - 164,999 9.76 - 0 0
VC1 16.5 0 0 0.00% - - 198,000 11.72 - 0 0
VC2 4.9 4.8 4.9 4.9 4.8 -100 -2.04% 162,000 - 363,099 21.49 19.75 0 0
VC3 26.1 26.2 26.1 26.2 25.9 +100 +0.38% 1,465,700 - 3,626,454 214.58 33.55 21,500 25,500
VC6 22 24.1 24.1 24.1 24.1 +2,100 +9.55% 100 - 261,265 15.46 7.60 0 0
VC7 7.9 7.7 7.9 7.9 7.7 -200 -2.53% 54,200 - 739,897 43.78 28.95 0 0
VC9 4.8 4.8 4.8 5 4.8 0 0.00% 11,900 - 80,137 4.74 97.96 0 0
VCC 10.2 10.2 10.2 10.3 10.2 0 0.00% 5,300 - 244,800 14.49 12.22 0 0
VCM 8 0 0 0.00% - - 96,000 5.68 - 0 0
VCS 39.4 39.5 39.4 39.7 39.3 +100 +0.25% 47,100 - 6,320,000 373.96 9.72 0 100
VDL 13 0 0 0.00% - - 190,543 11.27 - 0 0
VE1 3.3 3.3 3.3 3.3 3.3 0 0.00% 1,000 - 19,573 1.16 4.93 0 0
VE3 6.3 0 0 0.00% - - 21,420 1.27 - 0 0
VE4 260 0 0 0.00% - - 787,280 46.58 - 0 0
VFS 13.2 13.1 13.2 13.4 13.1 -100 -0.76% 1,097,600 - 1,833,573 108.50 12.25 48,000 53,600
VGP 25.5 25.5 25.5 25.5 25.1 0 0.00% 11,300 - 199,561 11.81 11.70 0 0
VGS 24.4 24.3 24.4 24.6 24 -100 -0.41% 316,500 - 1,495,037 88.46 7.08 1,900 0
VHE 3.3 3.3 3.3 3.3 3.2 0 0.00% 84,700 - 109,362 6.47 6.21 0 0
VHL 10.5 0 0 0.00% - - 262,500 15.53 - 0 0
VIF 15.9 15.8 15.8 15.8 15.7 -100 -0.63% 9,800 - 5,530,000 327.22 17.83 0 0
VIG 4.5 4.5 4.6 4.6 4.5 0 0.00% 44,300 - 203,100 12.02 750.00 0 100
VIT 25.5 0 0 0.00% - - 1,274,991 75.44 - 0 0
VLA 11 10 11.3 11.3 9.9 -1,000 -9.09% 8,900 - 39,960 2.36 45.66 0 0
VMC 4.3 4.3 4.3 4.3 4.1 0 0.00% 8,200 - 123,612 7.31 - 0 0
VMS 60 0 0 0.00% - - 540,000 31.95 - 0 0
VNC 36.2 36.2 36.2 36.3 34.9 0 0.00% 5,000 - 760,168 44.98 10.02 0 0
VNF 15 14.7 14.9 15 14.7 -300 -2.00% 1,900 - 465,996 27.57 7.57 0 0
VNR 20.8 20.8 20.8 20.8 20.7 0 0.00% 9,000 - 4,173,109 246.93 9.85 0 0
VNT 24.5 0 0 0.00% - - 407,780 24.13 - 0 0
VSA 19.5 20 19.7 20 19.7 +500 +2.56% 300 - 281,930 16.68 11.88 0 0
VSM 15.4 14.6 14.5 14.6 14.5 -800 -5.19% 1,400 - 73,474 4.35 5.88 0 0
VTC 12.1 12 11.8 12.6 11.8 -100 -0.83% 12,800 - 54,350 3.22 13.84 0 0
VTH 8.7 0 0 0.00% - - 94,830 5.61 - 0 0
VTJ 3.6 3.6 3.6 3.6 3.6 0 0.00% 500 - 41,040 2.43 276.92 0 0
VTV 14.7 14.7 14.6 14.8 14.6 0 0.00% 14,100 - 458,637 27.14 735.00 0 0
VTZ 20.5 20.8 20.6 20.9 20.4 +300 +1.46% 1,033,600 - 1,584,125 93.74 30.45 93,600 0
WCS 285.1 293 292.4 293 292 +7,900 +2.77% 1,500 - 878,990 52.01 11.11 0 0
WSS 6.4 6.3 6.4 6.4 6.3 -100 -1.56% 7,000 - 316,890 18.75 6.95 0 0
X20 11.8 12.1 11.9 12.1 11.9 +300 +2.54% 1,000 - 208,725 12.35 6.79 0 0
合計 434,847,423 25,730.62 1,885,510 1,725,020

※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