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

2025/11/28 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 259.91
-1.52/-0.58%
売買高（相対取引を含む） 64,030,262 株
（前日比 +29.71%）
値上がり銘柄数 56
値下がり銘柄数 103
変わらず銘柄数 145
総銘柄数 304
売買代金（相対取引を含む） 1,270,756 百万VND
（前日比 +33.05%）
HNX30 567.54 -3.59 -0.63%
LARGE 259.45 -1.65 -0.63%
MID/SMALL 944.09 -3.03 -0.32%
VNX Allshare 2,867.29 +2.80 +0.10%
前日終値 261.43 (11/27) 
始値 261.42
高値 261.90
安値 258.66
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
-1.20 -0.70 -0.98 -0.05 +0.21 -0.69
-1.49 +0.18 +0.06 +0.20 -0.07 - -
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（2025/11/28 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 6.9 7 7.1 6.8 -100 -1.43% 367,200 - 476,015 28.33 - 22,000 0
ADC 20.1 0 0 0.00% - - 79,957 4.76 - 0 0
ALT 12.9 0 0 0.00% - - 74,004 4.40 - 0 0
AMC 20.8 18.8 20.5 20.5 18.8 -2,000 -9.62% 3,600 - 53,580 3.19 9.89 0 0
AME 8.1 7.5 7.5 7.5 7.5 -600 -7.41% 100 - 489,000 29.11 21.55 0 0
AMV 2 0 0 0.00% - - 262,211 15.61 - 0 0
API 7.1 7.1 7.1 7.1 6.9 0 0.00% 181,300 - 596,996 35.54 - 300 0
APS 7.6 7.6 7.6 7.7 7.5 0 0.00% 389,500 - 630,800 37.55 29.01 0 9,000
ARM 26.3 0 0 0.00% - - 81,827 4.87 - 0 0
ATS 29.7 0 0 0.00% - - 103,950 6.19 - 0 0
BAB 12.5 12.4 12.5 12.5 12.4 -100 -0.80% 4,000 - 12,439,916 740.47 10.98 0 0
BAX 35 0 0 0.00% - - 287,000 17.08 - 0 0
BBS 13.2 12.9 12.9 12.9 12.9 -300 -2.27% 200 - 77,400 4.61 12.50 0 200
BCC 7.9 7.8 7.8 8 7.8 -100 -1.27% 27,600 - 961,037 57.20 - 0 0
BCF 41.8 41.8 41.8 41.8 41.6 0 0.00% 1,700 - 1,586,927 94.46 13.72 0 0
BED 25.8 0 0 0.00% - - 77,400 4.61 - 0 0
BKC 23.2 22.6 23.3 24 22.5 -600 -2.59% 35,100 - 530,545 31.58 5.11 0 0
BNA 7.9 7.9 7.8 8 7.8 0 0.00% 50,300 - 246,870 14.69 3.89 0 0
BPC 12.3 0 0 0.00% - - 46,740 2.78 - 0 0
BSC 13.6 0 0 0.00% - - 42,850 2.55 - 0 0
BTS 5.3 5.3 5.3 5.3 5.3 0 0.00% 10,700 - 654,867 38.98 - 0 0
BTW 60 0 0 0.00% - - 561,600 33.43 - 0 0
BVS 31.5 31.2 31.5 31.6 31.2 -300 -0.95% 44,300 - 2,252,645 134.09 11.61 0 0
BXH 18.5 0 0 0.00% - - 55,723 3.32 - 0 0
C69 14.9 14.1 15 15.5 13.5 -800 -5.37% 1,244,000 - 871,380 51.87 51.46 13,600 18,000
CAG 7 6.9 6.9 6.9 6.9 -100 -1.43% 3,900 - 95,220 5.67 - 0 0
CAN 30.3 0 0 0.00% - - 151,500 9.02 - 0 0
CAP 40.8 40.8 40.9 40.9 40.5 0 0.00% 4,600 - 623,015 37.08 13.96 0 0
CAR 16.6 0 0 0.00% - - 92,379 5.50 - 0 0
CCR 12.8 12.4 12.4 12.4 12.4 -400 -3.13% 300 - 303,225 18.05 18.54 0 0
CDN 33.8 33.7 33.8 33.8 33.7 -100 -0.30% 1,800 - 3,336,300 198.59 11.07 0 0
CEO 25.7 25.7 25.6 26.2 25 0 0.00% 13,828,100 - 14,582,593 868.01 70.60 265,300 1,455,040
CET 9 9.5 9 9.7 8.1 +500 +5.56% 87,500 - 57,475 3.42 863.64 0 19,200
CIA 9.7 9.6 9.6 9.7 9.5 -100 -1.03% 6,200 - 179,148 10.66 39.67 0 0
CJC 24 0 0 0.00% - - 192,000 11.43 - 0 0
CKV 14.9 15.2 14.9 15.2 14.9 +300 +2.01% 6,600 - 60,982 3.63 22.00 0 0
CLH 21.3 21.4 21.5 21.5 21.4 +100 +0.47% 3,400 - 256,800 15.29 9.30 0 0
CLM 67 67 67 67 67 0 0.00% 3,000 - 737,000 43.87 4.95 0 0
CMC 8.2 0 0 0.00% - - 41,888 2.49 - 0 0
CMS 8.5 8.3 8.4 8.4 8.2 -200 -2.35% 22,200 - 211,256 12.57 42.78 0 0
CPC 17.6 17.5 17.6 17.6 17.5 -100 -0.57% 2,000 - 71,425 4.25 8.29 0 0
CSC 17.5 17.3 17.5 17.7 17.3 -200 -1.14% 10,300 - 647,175 38.52 101.17 0 0
CST 13.6 13.5 13.5 13.7 13.5 -100 -0.74% 2,400 - 578,431 34.43 4.45 0 0
CTB 19.1 19.1 19.1 19.1 19.1 0 0.00% 100 - 391,931 23.33 5.52 0 0
CTP 11.5 10.9 11.5 11.6 10.8 -600 -5.22% 104,900 - 131,890 7.85 320.59 600 0
CTT 21.6 0 0 0.00% - - 101,463 6.04 - 0 0
CX8 9.1 9 9 9 9 -100 -1.10% 100 - 22,984 1.37 45.92 0 0
D11 10.6 10.5 10.5 10.5 10.5 -100 -0.94% 400 - 86,294 5.14 24.53 0 0
DAD 18 0 0 0.00% - - 83,866 4.99 - 0 0
DAE 12.6 0 0 0.00% - - 24,263 1.44 - 0 0
DC2 7 0 0 0.00% - - 79,133 4.71 - 0 0
DDG 1.6 1.5 1.5 1.5 1.5 -100 -6.25% 296,100 - 119,760 7.13 - 0 0
DHP 12 0 0 0.00% - - 113,906 6.78 - 0 0
DHT 74.3 73.3 75 75 73 -1,000 -1.35% 6,400 - 6,035,541 359.26 84.06 0 2,000
DIH 12.1 12 12.1 12.1 12 -100 -0.83% 2,300 - 82,730 4.92 6.18 0 0
DL1 6.8 6.6 6.8 6.8 6.5 -200 -2.94% 664,100 - 701,158 41.74 550.00 5,200 4,700
DNC 49.5 50.5 50.4 50.5 50.4 +1,000 +2.02% 600 - 506,751 30.16 8.30 0 0
DNP 19.5 19.4 20 20 19.4 -100 -0.51% 600 - 2,734,741 162.78 57.74 0 0
DP3 51.5 51.5 51.7 51.7 51.3 0 0.00% 5,700 - 1,107,247 65.91 9.14 0 0
DS3 6.5 6.5 6.5 6.5 6.5 0 0.00% 200 - 69,353 4.13 7.86 0 0
DST 9.3 9.2 9.3 9.3 9.1 -100 -1.08% 52,300 - 297,160 17.69 167.27 0 0
DTD 18 17.9 17.9 18 17.9 -100 -0.56% 193,500 - 1,193,680 71.05 7.32 0 10,200
DTG 15 0 0 0.00% - - 144,080 8.58 - 0 0
DTK 11.4 11.3 11.3 11.3 11.3 -100 -0.88% 100 - 7,715,272 459.24 11.15 0 0
DVM 6.5 6.5 6.5 6.6 6.4 0 0.00% 404,500 - 305,876 18.21 5.81 0 0
DXP 10.7 10.8 10.8 10.8 10.7 +100 +0.93% 331,700 - 647,029 38.51 12.03 900 0
EBS 11.6 11.6 11.3 11.6 11.3 0 0.00% 1,300 - 115,601 6.88 9.54 0 0
ECI 9 9.2 9.2 9.2 9.2 +200 +2.22% 85,000 - 16,192 0.96 - 0 0
EID 22.9 22.6 22.8 22.8 22.5 -300 -1.31% 17,500 - 339,000 20.18 4.97 0 0
EVS 6 6.5 6 6.5 5.9 +500 +8.33% 253,100 - 1,071,204 63.76 62.50 0 0
FID 1.5 1.5 1.5 1.6 1.4 0 0.00% 211,400 - 37,074 2.21 8.52 0 0
GDW 38.1 0 0 0.00% - - 361,950 21.54 - 0 0
GIC 16 0 0 0.00% - - 193,920 11.54 - 0 0
GKM 2.4 2.3 2.2 2.5 2.2 -100 -4.17% 1,369,500 - 72,299 4.30 18.85 0 0
GLT 21.7 21.5 21.5 21.5 21.5 -200 -0.92% 600 - 201,045 11.97 10.92 0 0
GMA 31.7 0 0 0.00% - - 634,000 37.74 - 0 0
GMX 15.7 15.9 15.7 15.9 15.7 +200 +1.27% 1,000 - 143,648 8.55 11.55 0 0
HAD 14.5 0 0 0.00% - - 58,000 3.45 - 0 0
HAT 34 34 34 34 34 0 0.00% 1,000 - 106,182 6.32 8.12 1,000 0
HBS 5.7 5.2 5.2 5.5 5.2 -500 -8.77% 302,900 - 171,599 10.21 18.44 2,000 20,000
HCC 23.5 0 0 0.00% - - 153,186 9.12 - 0 0
HCT 12 0 0 0.00% - - 24,197 1.44 - 0 0
HDA 6.1 6.1 6.1 6.1 6.1 0 0.00% 1,000 - 168,360 10.02 11.57 0 0
HEV 8.1 7.3 7.3 7.3 7.3 -800 -9.88% 200 - 7,300 0.43 36.32 0 0
HGM 256.4 258.9 257 260 252.1 +2,500 +0.98% 5,000 - 3,262,140 194.18 17.99 0 100
HHC 129.8 0 0 0.00% - - 2,131,965 126.90 - 0 0
HJS 29.4 28.6 28.6 28.6 28.6 -800 -2.72% 200 - 600,597 35.75 12.74 0 0
HKT 13.8 13.7 13.9 13.9 13.7 -100 -0.72% 25,300 - 84,050 5.00 326.19 0 0
HLC 17.1 17.1 17.2 17.2 16.1 0 0.00% 55,300 - 434,600 25.87 4.95 0 2,900
HLD 18.3 18.2 18.2 18.2 18 -100 -0.55% 32,400 - 1,000,999 59.58 97.33 0 4,200
HMH 16 0 0 0.00% - - 211,198 12.57 - 0 0
HMR 12 12 11.3 12 11.3 0 0.00% 800 - 67,349 4.01 11.16 0 0
HOM 4.8 4.9 4.9 4.9 4.8 +100 +2.08% 23,400 - 352,789 21.00 - 0 0
HTC 32.6 29.6 35.8 35.8 29.6 -3,000 -9.20% 12,800 - 488,400 29.07 21.19 0 0
HUT 17.2 16.6 17.2 17.2 16.6 -600 -3.49% 1,361,200 - 17,733,541 1,055.57 94.86 0 232,800
HVT 29.6 29.7 30.2 30.2 29.3 +100 +0.34% 20,500 - 815,860 48.56 4.28 0 1,500
ICG 18.7 18.6 18.2 18.6 18 -100 -0.53% 4,300 - 326,839 19.45 1,240.00 0 0
IDC 39.8 40.3 39.9 40.8 39.6 +500 +1.26% 2,409,000 - 15,293,803 910.35 6.74 355,000 245,800
IDJ 5.3 5.4 5.3 5.5 5.3 +100 +1.89% 766,300 - 936,847 55.76 9.80 0 81,500
IDV 26.7 27.8 26.9 28.9 26.9 +1,100 +4.12% 87,400 - 1,146,382 68.24 8.03 0 1,900
INC 22 0 0 0.00% - - 44,000 2.62 - 0 0
INN 42.4 42.7 42.7 42.7 42.7 +300 +0.71% 100 - 1,152,900 68.63 7.08 0 0
IPA 18.4 18.4 18.3 18.5 18.1 0 0.00% 97,400 - 3,934,578 234.20 9.56 0 5,700
ITQ 2.9 2.8 2.8 2.8 2.7 -100 -3.45% 102,400 - 89,161 5.31 84.85 0 0
IVS 9 8.9 9 9 8.8 -100 -1.11% 17,900 - 933,818 55.58 36.03 4,000 0
KDM 21 23.1 21.2 23.1 21.1 +2,100 +10.00% 213,100 - 175,490 10.45 135.09 0 0
KHS 16.6 16.4 16.5 16.6 16.4 -200 -1.20% 44,200 - 228,035 13.57 8.40 0 0
KKC 6.7 0 0 0.00% - - 34,839 2.07 - 0 0
KMT 10 0 0 0.00% - - 98,466 5.86 - 0 0
KSD 4.3 0 0 0.00% - - 51,600 3.07 - 0 0
KSF 74.3 73.5 74.5 74.6 73.5 -800 -1.08% 22,300 - 22,050,000 1,312.50 32.46 0 0
KST 13 0 0 0.00% - - 77,896 4.64 - 0 0
KSV 148.2 133.4 148.2 148.2 133.4 -14,800 -9.99% 382,800 - 26,680,000 1,588.10 20.91 0 0
KTS 37.5 0 0 0.00% - - 190,125 11.32 - 0 0
L14 31.3 31 31.5 31.6 30.8 -300 -0.96% 36,200 - 956,639 56.94 55.76 0 1,400
L18 26.5 26.3 26.7 27.9 26.1 -200 -0.75% 7,900 - 1,202,957 71.60 4.91 0 0
L40 92 91 91.9 92 90.5 -1,000 -1.09% 19,400 - 982,800 58.50 7.64 0 1,900
LAS 16.7 16.5 16.7 16.8 16.5 -200 -1.20% 161,200 - 1,862,131 110.84 12.27 130 2,300
LBE 36 35 35 35 35 -1,000 -2.78% 300 - 69,998 4.17 24.17 300 0
LCD 19.6 0 0 0.00% - - 29,399 1.75 - 0 0
LDP 11.5 11.4 11.5 11.5 11 -100 -0.87% 9,400 - 152,055 9.05 20.92 0 0
LHC 120.1 113.1 115 119.8 113.1 -7,000 -5.83% 5,800 - 1,628,640 96.94 24.32 300 0
LIG 4.5 4.5 4.5 4.6 4.4 0 0.00% 255,900 - 423,993 25.24 204.55 0 0
MAC 14.6 15.4 16 16 13.7 +800 +5.48% 37,800 - 349,725 20.82 4.96 0 0
MAS 34.9 0 0 0.00% - - 148,942 8.87 - 0 0
MBG 3.4 3.4 3.4 3.5 3.3 0 0.00% 36,000 - 408,743 24.33 14.91 0 0
MBS 29 28.5 29 29.2 28.5 -500 -1.72% 2,134,800 - 18,772,857 1,117.43 21.17 102,500 240,000
MCC 13.7 0 0 0.00% - - 68,310 4.07 - 0 0
MCF 7.5 7.5 7.5 7.5 7.5 0 0.00% 100 - 80,834 4.81 9.79 0 0
MCO 7 7.1 7 7.1 6.8 +100 +1.43% 2,100 - 29,138 1.73 142.00 0 0
MDC 10 10 9.6 10.1 9.6 0 0.00% 7,700 - 214,183 12.75 4.02 0 0
MED 25.2 0 0 0.00% - - 312,732 18.62 - 0 0
MEL 6.4 6.4 6.4 6.4 6.4 0 0.00% 200 - 96,000 5.71 11.85 0 0
MIC 13.3 13.2 13 13.3 13 -100 -0.75% 5,400 - 112,826 6.72 6.98 0 0
MKV 15.3 15.5 15.5 15.5 15.5 +200 +1.31% 100 - 77,500 4.61 10.58 0 0
MST 5.8 6.3 5.8 6.3 5.7 +500 +8.62% 6,153,800 - 526,707 31.35 27.88 532,200 248,700
MVB 16.7 16.7 16.6 16.7 16.6 0 0.00% 2,800 - 1,753,500 104.38 9.10 0 100
NAG 8.3 8.2 8.3 8.4 8.2 -100 -1.20% 62,500 - 316,686 18.85 10.61 0 0
NAP 11 11 11.1 11.1 11 0 0.00% 2,600 - 236,689 14.09 13.99 0 0
NBC 8.8 8.8 8.7 8.9 8.6 0 0.00% 20,300 - 325,592 19.38 8.77 0 0
NBP 7.7 7.6 7.7 7.7 7.6 -100 -1.30% 1,500 - 97,778 5.82 - 300 0
NBW 31.8 34.9 34.9 34.9 34.9 +3,100 +9.75% 900 - 380,410 22.64 12.55 0 0
NDN 11.5 11.5 11.4 11.5 11.4 0 0.00% 197,700 - 824,066 49.05 22.86 0 3,000
NDX 6 6 6 6 6 0 0.00% 1,300 - 57,525 3.42 375.00 0 0
NET 68 68.6 69.4 69.9 68.6 +600 +0.88% 7,100 - 1,536,528 91.46 7.44 300 0
NFC 61 60.5 60 60.5 56 -500 -0.82% 17,300 - 951,741 56.65 21.27 0 0
NHC 21.5 19.4 19.4 19.4 19.4 -2,100 -9.77% 500 - 59,006 3.51 119.75 0 500
NRC 6 5.9 5.9 6 5.8 -100 -1.67% 439,000 - 546,327 32.52 - 0 30,700
NSH 4.5 4.4 4.4 4.5 4.4 -100 -2.22% 28,100 - 91,051 5.42 48.35 300 0
NST 12.9 12.8 12.8 12.8 12.8 -100 -0.78% 300 - 143,386 8.53 7.83 0 0
NTH 57.9 0 0 0.00% - - 625,439 37.23 - 0 0
NTP 63.5 64 63.5 64.2 63.4 +500 +0.79% 87,700 - 10,946,446 651.57 13.73 0 3,400
NVB 14 13.9 14 14 13.8 -100 -0.71% 98,000 - 16,327,395 971.87 - 700 0
OCH 6.3 6.3 6.2 6.4 6.1 0 0.00% 71,600 - 1,260,000 75.00 7.09 0 0
ONE 5.5 5.5 5.5 5.5 5.5 0 0.00% 1,000 - 43,415 2.58 33.95 0 0
PBP 12.7 12.6 12.6 12.6 12.6 -100 -0.79% 200 - 60,474 3.60 9.29 0 0
PCE 20 19.5 19.5 19.5 19.5 -500 -2.50% 2,200 - 195,000 11.61 8.79 0 0
PCH 19.2 19 19.2 19.2 18.9 -200 -1.04% 105,800 - 459,799 27.37 37.04 0 0
PCT 10.5 10.6 10.6 10.6 10.6 +100 +0.95% 8,000 - 530,376 31.57 6.50 0 0
PDB 25.4 0 0 0.00% - - 226,314 13.47 - 0 0
PEN 8.1 0 0 0.00% - - 40,500 2.41 - 0 0
PGN 6.4 6.5 6.4 7 6.4 +100 +1.56% 137,000 - 61,522 3.66 81.25 0 0
PGS 48.9 47 44.2 47 44.1 -1,900 -3.89% 1,300 - 2,349,943 139.88 22.39 0 0
PGT 8.4 8.6 8.7 8.7 8 +200 +2.38% 300 - 79,479 4.73 16.93 100 0
PHN 62 62 62 62 62 0 0.00% 200 - 449,742 26.77 7.72 0 0
PIA 28.7 28.5 28.5 28.5 28.5 -200 -0.70% 600 - 111,150 6.62 7.95 0 0
PIC 16.8 16.8 16.8 16.8 16.8 0 0.00% 2,600 - 560,110 33.34 19.51 0 0
PJC 24.8 0 0 0.00% - - 181,706 10.82 - 0 0
PLC 25.7 25.5 25.7 25.8 25.4 -200 -0.78% 121,000 - 2,060,338 122.64 47.66 1,000 30,600
PMB 10 0 0 0.00% - - 120,000 7.14 - 0 0
PMC 182.5 176.4 182.5 189 176.4 -6,100 -3.34% 4,600 - 1,646,266 97.99 28.14 0 0
PMP 13 0 0 0.00% - - 54,600 3.25 - 0 0
PMS 34 34 34 34 34 0 0.00% 400 - 244,860 14.58 8.14 0 0
POT 20 19.1 19.1 19.1 19.1 -900 -4.50% 100 - 371,113 22.09 110.40 0 0
PPE 12.8 0 0 0.00% - - 25,600 1.52 - 0 0
PPP 19.7 0 0 0.00% - - 173,360 10.32 - 0 0
PPS 11.2 0 0 0.00% - - 168,000 10.00 - 0 0
PPT 15 15.1 15 15.1 14.9 +100 +0.67% 168,700 - 296,638 17.66 29.38 0 0
PPY 8.9 8.9 8.9 8.9 8.9 0 0.00% 100 - 83,161 4.95 7.23 0 0
PRC 12.9 12.6 12.8 13 12.6 -300 -2.33% 10,500 - 15,120 0.90 7.65 0 0
PRE 23 23.3 22.9 23.3 22.6 +300 +1.30% 10,700 - 2,432,520 144.79 13.23 0 0
PSC 11.1 0 0 0.00% - - 79,920 4.76 - 0 0
PSD 15.8 15.8 15.7 15.9 15.4 0 0.00% 114,700 - 818,881 48.74 10.13 0 0
PSE 11 10.9 11 11 10.9 -100 -0.91% 700 - 136,250 8.11 9.04 0 0
PSI 8 8.1 8 8.1 7.9 +100 +1.25% 73,800 - 484,715 28.85 18.71 30,000 0
PSW 7.7 7.7 7.6 7.7 7.6 0 0.00% 500 - 130,900 7.79 17.30 0 0
PTD 7.3 0 0 0.00% - - 36,500 2.17 - 0 0
PTI 36.3 0 0 0.00% - - 4,377,494 260.57 - 0 0
PTS 10.5 10.5 10.4 10.5 10.4 0 0.00% 2,100 - 58,464 3.48 15.31 0 0
PTX 27.5 24.8 28.5 28.5 24.8 -2,700 -9.82% 400 - 159,525 9.50 8.14 0 0
PV2 2.8 2.8 2.7 2.8 2.7 0 0.00% 34,300 - 103,233 6.14 - 0 0
PVB 28.7 28.6 29.1 29.1 28.6 -100 -0.35% 34,100 - 617,760 36.77 42.50 0 0
PVC 10.7 10.8 10.8 11 10.8 +100 +0.93% 811,300 - 876,900 52.20 600.00 0 0
PVG 6 6 6 6.1 6 0 0.00% 93,400 - 239,991 14.29 18.75 1,000 0
PVI 87.1 87.8 87.4 89 87.1 +700 +0.80% 35,000 - 20,566,434 1,224.19 24.69 0 700
PVS 31.8 32.2 31.8 33.1 31.8 +400 +1.26% 5,136,500 - 15,390,515 916.10 16.74 1,070,900 268,320
QHD 41.9 0 0 0.00% - - 277,776 16.53 - 0 0
QST 29.7 0 0 0.00% - - 96,228 5.73 - 0 0
QTC 24 0 0 0.00% - - 64,800 3.86 - 0 0
RCL 13.7 13.6 12.4 13.6 12.4 -100 -0.73% 2,500 - 192,246 11.44 158.14 0 0
S55 56 57 57 57 57 +1,000 +1.79% 1,000 - 570,000 33.93 5.30 0 0
S99 9.5 9.3 9.5 9.5 9.3 -200 -2.11% 39,200 - 921,949 54.88 23.08 0 0
SAF 52 54 52 54 52 +2,000 +3.85% 7,600 - 650,516 38.72 17.57 0 0
SCG 66.4 66.1 66.3 66.3 66 -300 -0.45% 25,300 - 5,618,500 334.43 28.41 0 0
SCI 9.6 9.3 9.5 9.6 9.3 -300 -3.13% 21,600 - 283,570 16.88 9,300.00 0 0
SD5 9.3 0 0 0.00% - - 241,799 14.39 - 0 0
SD9 11.6 11.4 11.7 11.7 11.4 -200 -1.72% 3,500 - 390,268 23.23 15.43 0 0
SDA 2.9 2.8 2.9 2.9 2.7 -100 -3.45% 43,600 - 73,377 4.37 - 0 0
SDC 9 0 0 0.00% - - 23,487 1.40 - 0 0
SDG 9.3 0 0 0.00% - - 94,302 5.61 - 0 0
SDN 27.5 0 0 0.00% - - 83,502 4.97 - 0 0
SDU 20.7 0 0 0.00% - - 414,000 24.64 - 0 0
SEB 48 0 0 0.00% - - 1,535,999 91.43 - 0 0
SED 20.4 20.4 20.4 20.5 20.3 0 0.00% 3,600 - 204,000 12.14 3.74 0 0
SFN 21.6 0 0 0.00% - - 61,866 3.68 - 0 0
SGC 83 82.9 82.9 82.9 82.9 -100 -0.12% 1,000 - 592,534 35.27 5.91 0 0
SGD 20 0 0 0.00% - - 80,860 4.81 - 0 0
SGH 27 0 0 0.00% - - 333,831 19.87 - 0 0
SHE 7.3 7 7.3 7.3 7 -300 -4.11% 3,600 - 104,672 6.23 6.57 1,200 0
SHN 4.7 4.8 4.6 4.8 4.5 +100 +2.13% 18,200 - 622,114 37.03 70.59 0 0
SHS 21.4 21 21.6 21.6 20.8 -400 -1.87% 11,487,500 - 18,783,707 1,118.08 16.81 839,800 14,700
SJ1 11 12 12.1 12.1 12 +1,000 +9.09% 900 - 521,673 31.05 9.27 0 0
SJE 19.5 19.3 19.6 19.6 19.3 -200 -1.03% 24,600 - 466,456 27.77 3.01 0 0
SLS 165 163.8 163.2 165.9 163 -1,200 -0.73% 1,700 - 1,603,921 95.47 3.05 0 0
SMN 11.1 11 11.1 11.1 10.9 -100 -0.90% 22,700 - 48,455 2.88 8.06 0 0
SMT 11.9 12.2 12.3 12.3 11.8 +300 +2.52% 6,700 - 80,041 4.76 55.71 0 0
SPC 9 0 0 0.00% - - 94,770 5.64 - 0 0
SRA 2.6 2.7 2.7 2.7 2.6 +100 +3.85% 153,500 - 116,640 6.94 3.95 0 0
SSM 5.1 0 0 0.00% - - 25,232 1.50 - 0 0
STC 15.3 15.5 15.6 15.6 15.5 +200 +1.31% 200 - 87,816 5.23 8.62 0 0
STP 8.2 8.2 8.2 8.2 8.2 0 0.00% 500 - 65,781 3.92 10.66 0 0
SVN 2.8 2.8 2.9 2.9 2.7 0 0.00% 52,100 - 58,800 3.50 127.27 0 0
SZB 37.7 37.2 37.5 37.5 37.2 -500 -1.33% 1,800 - 1,116,000 66.43 6.03 0 0
TA9 11.8 11.8 11.9 11.9 11.7 0 0.00% 2,300 - 146,553 8.72 7.03 0 0
TBX 10.2 0 0 0.00% - - 15,405 0.92 - 0 0
TD6 7.3 7.2 7.2 7.2 7 -100 -1.37% 12,400 - - - 7.12 0 0
TDT 6.5 6.5 6.5 6.5 6.4 0 0.00% 15,400 - 155,327 9.25 10.50 0 0
TET 30 0 0 0.00% - - 171,088 10.18 - 0 0
TFC 58.5 58.2 63.5 63.5 54 -300 -0.51% 500 - 979,506 58.30 6.09 0 0
THB 8.4 9 8.4 9 8.4 +600 +7.14% 500 - 102,821 6.12 39.82 0 0
THD 30.5 30.4 30.6 30.6 30.4 -100 -0.33% 2,300 - 11,703,999 696.67 138.81 0 0
THS 12.4 0 0 0.00% - - 33,480 1.99 - 0 0
THT 8 8 7.9 8 7.8 0 0.00% 7,500 - 196,552 11.70 8.76 0 0
TIG 7.6 7.7 7.6 7.7 7.6 +100 +1.32% 269,500 - 1,490,768 88.74 8.44 1,200 0
TJC 13.7 0 0 0.00% - - 117,820 7.01 - 0 0
TKU 13.4 0 0 0.00% - - 97,227 5.79 - 0 0
TMB 55.5 55.6 55.5 56 55 +100 +0.18% 9,600 - 834,000 49.64 4.18 0 0
TMC 7.8 0 0 0.00% - - 96,720 5.76 - 0 0
TMX 8.2 0 0 0.00% - - 49,200 2.93 - 0 0
TNG 19.4 19.3 19.3 19.5 18.9 -100 -0.52% 771,600 - 2,366,203 140.85 7.52 66,200 56,700
TOT 16 15.4 16 16.1 15.4 -600 -3.75% 5,700 - 141,801 8.44 5.88 0 0
TPP 10.3 0 0 0.00% - - 647,729 38.56 - 0 0
TSB 35.2 34.3 34.7 34.7 33.8 -900 -2.56% 5,300 - 231,370 13.77 44.37 300 0
TTC 9.5 9.5 9.5 9.5 9.5 0 0.00% 200 - 56,435 3.36 18.52 0 0
TTH 2.4 2.5 2.4 2.5 2.4 +100 +4.17% 95,800 - 93,437 5.56 - 0 0
TTL 8.5 8.8 8.5 8.8 8.5 +300 +3.53% 2,000 - 368,313 21.92 - 1,000 0
TTT 34.4 0 0 0.00% - - 157,215 9.36 - 0 0
TV3 15 0 0 0.00% - - 142,759 8.50 - 0 0
TV4 14.9 0 0 0.00% - - 294,744 17.54 - 0 0
TVC 9.5 9.4 9.4 9.4 9.3 -100 -1.05% 44,200 - 1,039,740 61.89 2.94 0 0
TVD 10.3 10.3 10.3 10.4 10.3 0 0.00% 11,600 - 463,117 27.57 4.86 0 0
TXM 4.6 4.9 4.4 4.9 4.2 +300 +6.52% 1,200 - 34,300 2.04 - 0 0
UNI 8.9 0 0 0.00% - - 379,297 22.58 - 0 0
V12 12.7 12.3 12.3 12.3 12.3 -400 -3.15% 500 - 143,123 8.52 15.79 0 0
V21 6.9 0 0 0.00% - - 82,799 4.93 - 0 0
VBC 20.5 20.5 20.5 20.5 20.5 0 0.00% 500 - 153,749 9.15 7.11 0 0
VC1 12 12.1 12.1 12.1 12.1 +100 +0.83% 1,000 - 145,200 8.64 40.47 0 0
VC2 7.1 7.2 7 7.2 6.9 +100 +1.41% 284,100 - 495,140 29.47 8.50 0 0
VC3 27.8 27.4 27.8 28.1 27.4 -400 -1.44% 866,500 - 3,429,136 204.12 52.39 20,600 10,200
VC6 25 0 0 0.00% - - 271,022 16.13 - 0 0
VC7 10.6 10.5 10.5 10.6 10.4 -100 -0.94% 88,000 - 1,008,951 60.06 70.47 0 1,300
VC9 3.9 3.8 4 4 3.8 -100 -2.56% 3,000 - 63,442 3.78 80.85 0 0
VCC 9.7 9.5 9.5 9.5 9.5 -200 -2.06% 6,600 - 228,000 13.57 30.55 0 0
VCM 10.1 10.1 10.3 10.3 10.1 0 0.00% 7,100 - 60,600 3.61 17.03 0 0
VCS 46.9 46.8 46.9 47.2 46.8 -100 -0.21% 66,100 - 7,488,000 445.71 9.70 0 7,200
VDL 8.5 0 0 0.00% - - 124,586 7.42 - 0 0
VE1 3.3 3.3 3.3 3.3 3.3 0 0.00% 12,500 - 19,573 1.17 39.76 0 0
VE3 8.6 0 0 0.00% - - 11,350 0.68 - 0 0
VE4 260 0 0 0.00% - - 267,280 15.91 - 0 0
VFS 16.1 16.1 16 16.1 15.5 0 0.00% 2,178,500 - 2,253,476 134.14 16.45 342,400 42,600
VGP 28.4 28.2 28.4 28.4 27.9 -200 -0.70% 15,000 - 220,691 13.14 13.02 0 0
VGS 28.7 28.1 28.7 28.7 28.1 -600 -2.09% 447,000 - 1,728,829 102.91 15.23 9,100 600
VHE 4.1 4 4.1 4.1 3.9 -100 -2.44% 232,800 - 132,560 7.89 70.18 0 0
VHL 10.9 0 0 0.00% - - 272,500 16.22 - 0 0
VIF 15.9 16 15.8 16 15.8 +100 +0.63% 9,800 - 5,600,000 333.33 16.41 0 0
VIG 5.8 5.8 5.8 5.8 5.7 0 0.00% 132,800 - 261,773 15.58 12.58 0 0
VIT 18.4 19.1 19.1 19.1 19.1 +700 +3.80% 100 - 954,994 56.84 18.21 0 0
VLA 8.8 0 0 0.00% - - 35,165 2.09 - 0 0
VMC 6 6 6 6 6 0 0.00% 100 - 156,805 9.33 48.78 0 0
VMS 35.9 0 0 0.00% - - 323,100 19.23 - 0 0
VNC 35 35 35 35 35 0 0.00% 1,100 - 734,969 43.75 10.55 0 0
VNF 15.6 15.8 15.6 15.8 15.6 +200 +1.28% 11,600 - 500,866 29.81 8.36 0 0
VNR 20.2 20.7 20.2 20.7 20.2 +500 +2.48% 14,500 - 4,153,046 247.21 9.60 0 600
VNT 32.6 0 0 0.00% - - 542,598 32.30 - 0 0
VSA 20.2 20.5 20.3 20.5 20.3 +300 +1.49% 600 - 288,978 17.20 13.18 0 0
VSM 15 0 0 0.00% - - 75,487 4.49 - 0 0
VTC 15.5 17 16.9 17 16.9 +1,500 +9.68% 31,700 - 76,995 4.58 21.82 0 0
VTH 8.7 8.5 8.6 8.7 8.3 -200 -2.30% 2,600 - 67,150 4.00 7.28 0 0
VTJ 3.9 4.2 4.2 4.2 4.2 +300 +7.69% 1,400 - 47,880 2.85 150.00 0 0
VTV 14.1 14.1 14.1 14.2 13.7 0 0.00% 190,800 - 439,918 26.19 - 9,800 1,800
VTZ 18.3 18.3 18.3 18.4 18.1 0 0.00% 1,129,500 - 1,393,725 82.96 15.48 16,800 14,600
WCS 281.6 281.7 281.7 281.7 281.7 +100 +0.04% 200 - 845,100 50.30 11.24 0 0
WSS 6.7 6.7 6.7 6.8 6.6 0 0.00% 23,100 - 337,010 20.06 - 0 0
X20 12.1 12.4 12.1 12.4 12.1 +300 +2.48% 600 - 213,900 12.73 4.78 0 0
合計 389,921,322 23,209.60 3,718,330 3,096,660

※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