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

2025/07/03 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 230.93
-0.69/-0.30%
売買高（相対取引を含む） 137,987,756 株
（前日比 +30.32%）
値上がり銘柄数 66
値下がり銘柄数 83
変わらず銘柄数 159
総銘柄数 308
売買代金（相対取引を含む） 2,579,842 百万VND
（前日比 +35.25%）
HNX30 477.48 -3.18 -0.66%
LARGE 226.88 -0.81 -0.36%
MID/SMALL 904.96 -0.27 -0.03%
VNX Allshare 2,283.09 +0.63 +0.03%
前日終値 231.62 (07/02) 
始値 231.71
高値 232.83
安値 229.83
年初来高値 247.03 (03/18) 
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
+0.56 -0.19 +1.18 -0.24 -0.40 +0.52
-0.15 -0.05 +0.14 +0.11 +0.10 - -
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（2025/07/03 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 6.4 6.5 6.4 6.7 6.3 +100 +1.56% 732,400 - 448,420 24.64 - 188,300 0
ADC 20 0 0 0.00% - - 79,559 4.37 - 0 0
ALT 12.8 0 0 0.00% - - 73,430 4.03 - 0 0
AMC 18.5 0 0 0.00% - - 52,725 2.90 - 0 0
AME 5.2 5.2 5.2 5.2 5.2 0 0.00% 100 - 339,040 18.63 14.94 0 0
AMV 2 0 0 0.00% - - 262,211 14.41 - 0 0
API 7.3 7 7.3 7.5 7 -300 -4.11% 1,131,600 - 588,588 32.34 - 32,300 0
APS 6.8 6.8 6.8 6.9 6.5 0 0.00% 2,369,000 - 564,400 31.01 25.95 6,000 3,000
ARM 28.2 0 0 0.00% - - 87,738 4.82 - 0 0
ATS 14.7 0 0 0.00% - - 51,450 2.83 - 0 0
BAB 12 11.9 12 12 11.7 -100 -0.83% 3,700 - 11,400,460 626.40 10.54 0 500
BAX 35.8 0 0 0.00% - - 293,560 16.13 - 0 0
BBS 16.6 0 0 0.00% - - 99,600 5.47 - 0 0
BCC 7.7 7.6 7.6 7.8 7.6 -100 -1.30% 195,700 - 936,395 51.45 - 700 0
BCF 38.7 38.2 38.7 38.7 38.2 -500 -1.29% 200 - 1,450,254 79.68 12.54 0 0
BDB 9.4 10.3 10.3 10.3 10.3 +900 +9.57% 100 - 11,603 0.64 17.02 0 0
BED 25.8 0 0 0.00% - - 77,400 4.25 - 0 0
BKC 40.9 40.9 40.5 41.3 36.9 0 0.00% 25,900 - 480,073 26.38 9.26 0 0
BNA 7.6 7.5 7.6 7.6 7.5 -100 -1.32% 45,200 - 234,370 12.88 3.69 0 0
BPC 11 11.9 11.9 11.9 11.9 +900 +8.18% 100 - 45,220 2.48 41.18 0 0
BSC 14.6 0 0 0.00% - - 46,001 2.53 - 0 0
BST 10.9 0 0 0.00% - - 11,990 0.66 - 0 0
BTS 5.1 5.1 5 5.1 4.9 0 0.00% 22,600 - 630,155 34.62 - 0 0
BTW 49 50.5 50.5 50.5 50.5 +1,500 +3.06% 600 - 472,680 25.97 10.04 0 0
BVS 33.4 33.4 33.5 34 32.6 0 0.00% 1,242,800 - 2,411,485 132.50 12.43 132,800 58,900
BXH 12.5 12.5 12.5 12.5 12.5 0 0.00% 100 - 37,651 2.07 66.14 0 0
C69 6.2 6.1 6.1 6.2 6.1 -100 -1.61% 442,600 - 376,980 20.71 22.26 0 0
CAG 7.4 7.1 7.1 7.4 7.1 -300 -4.05% 11,600 - 97,980 5.38 - 0 0
CAN 37.8 37.8 37.8 37.8 37.8 0 0.00% 200 - 189,000 10.38 88.94 0 0
CAP 37.9 38 37.9 38.2 37.9 +100 +0.26% 24,000 - 580,259 31.88 13.00 0 0
CAR 18 0 0 0.00% - - 100,170 5.50 - 0 0
CCR 12.4 12.5 12.4 12.5 12.4 +100 +0.81% 400 - 305,670 16.80 18.68 0 0
CDN 31.3 31.5 31.4 31.6 31.3 +200 +0.64% 5,900 - 3,118,500 171.35 10.35 0 0
CEO 17.7 17.5 17.7 18.2 17.4 -200 -1.13% 21,559,200 - 9,457,113 519.62 48.08 814,200 307,100
CET 4.5 0 0 0.00% - - 27,225 1.50 - 0 0
CIA 9.5 9.3 9.6 9.6 9.3 -200 -2.11% 7,900 - 173,550 9.54 38.43 0 0
CJC 24 0 0 0.00% - - 192,000 10.55 - 0 0
CKV 12.1 12.1 12.1 12.1 12.1 0 0.00% 500 - 48,545 2.67 17.51 0 0
CLH 20.5 20.5 20.5 20.7 20.5 0 0.00% 2,000 - 246,000 13.52 8.91 100 0
CLM 80 72.7 72.7 72.7 72.7 -7,300 -9.13% 500 - 799,700 43.94 5.37 0 0
CMC 9.3 8.5 9.3 9.3 8.5 -800 -8.60% 1,500 - 38,769 2.13 265.63 0 0
CMS 7.7 7.7 7.7 7.8 7.7 0 0.00% 33,600 - 195,984 10.77 39.69 0 0
CPC 17.3 17.3 17.3 17.3 17.1 0 0.00% 1,900 - 70,609 3.88 8.20 0 0
CSC 20.6 20.4 20.6 21 20.1 -200 -0.97% 31,500 - 763,143 41.93 119.30 0 0
CST 15.6 15.6 15.6 15.7 15.6 0 0.00% 30,600 - 668,410 36.73 5.14 0 0
CTB 24 24 24.9 25.2 23.1 0 0.00% 5,400 - 328,320 18.04 6.94 0 0
CTP 17.7 18 17.7 18.5 17.4 +300 +1.69% 24,000 - 217,800 11.97 529.41 0 0
CTT 17.7 0 0 0.00% - - 83,143 4.57 - 0 0
CX8 9.2 9.1 9.1 9.1 9.1 -100 -1.09% 200 - 23,239 1.28 46.43 0 0
D11 10.3 10.2 10.4 10.4 10.2 -100 -0.97% 1,700 - 74,849 4.11 23.83 0 0
DAD 18.4 18.4 18.4 18.4 18.4 0 0.00% 300 - 85,729 4.71 10.03 0 0
DAE 14.9 0 0 0.00% - - 28,692 1.58 - 0 0
DC2 7.5 0 0 0.00% - - 84,785 4.66 - 0 0
DDG 2.7 2.8 2.6 2.8 2.6 +100 +3.70% 103,500 - 223,552 12.28 - 0 0
DHP 11.9 0 0 0.00% - - 112,957 6.21 - 0 0
DHT 81.7 81.8 82 82 81 +100 +0.12% 15,900 - 6,735,433 370.08 93.81 0 0
DIH 16 16 16 16 16 0 0.00% 300 - 110,307 6.06 8.24 0 0
DL1 8.5 8.5 8.5 8.7 8.5 0 0.00% 1,503,700 - 903,007 49.62 708.33 236,000 48,600
DNC 65 64 64 64 64 -1,000 -1.54% 100 - 513,778 28.23 10.52 0 100
DNP 21.4 0 0 0.00% - - 3,016,673 165.75 - 0 0
DP3 53.3 53.4 53.6 53.6 53.4 +100 +0.19% 3,600 - 1,148,096 63.08 9.47 0 0
DS3 5.6 5.7 5.6 5.7 5.6 +100 +1.79% 7,800 - 60,817 3.34 6.89 0 0
DST 8.3 8.3 8.4 8.4 8.3 0 0.00% 95,800 - 268,090 14.73 150.91 0 0
DTD 17.2 16.9 17 17.3 16.8 -300 -1.74% 534,600 - 1,126,994 61.92 6.91 17,800 40,300
DTG 16.6 16.6 16.6 16.7 16.6 0 0.00% 1,600 - 138,653 7.62 5.99 0 0
DTK 12 12.3 11.6 12.3 11.6 +300 +2.50% 700 - 8,398,040 461.43 12.14 100 0
DVM 6.9 6.8 6.9 7 6.5 -100 -1.45% 672,900 - 290,903 15.98 6.08 0 0
DXP 9.9 9.9 9.9 10 9.8 0 0.00% 443,100 - 593,110 32.59 11.02 0 0
EBS 11.2 0 0 0.00% - - 111,615 6.13 - 0 0
ECI 14.6 0 0 0.00% - - 25,696 1.41 - 0 0
EID 25.7 26 25.9 26 25.9 +300 +1.17% 1,200 - 390,000 21.43 5.71 0 0
EVS 6 6.1 6 6.2 6 +100 +1.67% 372,700 - 1,005,284 55.24 58.65 0 600
FID 2 0 0 0.00% - - 49,432 2.72 - 0 0
GDW 33.2 0 0 0.00% - - 315,400 17.33 - 0 0
GIC 15.2 14.9 14.4 15 14.1 -300 -1.97% 3,300 - 180,588 9.92 11.12 200 0
GKM 4.2 4.1 4.2 4.2 4.1 -100 -2.38% 695,800 - 128,880 7.08 33.61 0 0
GLT 21.2 22.9 19.3 23.3 19.3 +1,700 +8.02% 1,700 - 214,137 11.77 41.34 0 0
GMA 53.5 0 0 0.00% - - 1,070,000 58.79 - 0 0
GMX 17.8 0 0 0.00% - - 160,813 8.84 - 0 0
HAD 15 0 0 0.00% - - 60,000 3.30 - 0 0
HAT 44.9 0 0 0.00% - - 140,223 7.70 - 0 0
HBS 6.7 6.5 6.7 6.8 6.5 -200 -2.99% 56,200 - 214,499 11.79 23.05 800 3,900
HCC 18.1 18.1 18.2 18.2 18.1 0 0.00% 11,100 - 117,986 6.48 9.40 0 0
HCT 12 0 0 0.00% - - 24,197 1.33 - 0 0
HDA 4.5 4.4 4.5 4.5 4.4 -100 -2.22% 2,700 - 121,440 6.67 8.35 0 0
HEV 18.5 18 16.7 18 16.7 -500 -2.70% 300 - 18,000 0.99 89.55 100 0
HGM 270 281.9 274.5 284.5 274.5 +11,900 +4.41% 6,000 - 3,551,940 195.16 19.58 100 100
HHC 136.9 0 0 0.00% - - 2,248,583 123.55 - 0 0
HJS 26.8 29.2 29.1 29.2 28.9 +2,400 +8.96% 6,200 - 613,197 33.69 13.01 6,000 0
HKT 10.5 0 0 0.00% - - 64,418 3.54 - 0 0
HLC 10.9 11.1 10.9 11.1 10.9 +200 +1.83% 5,100 - 282,109 15.50 3.22 0 0
HLD 14.7 14.7 14.3 14.7 14.3 0 0.00% 46,700 - 464,519 25.52 78.61 0 1,400
HMH 15.3 15.7 15.4 15.7 15.4 +400 +2.61% 6,100 - 207,238 11.39 11.20 0 0
HMR 11.5 11.5 11.5 11.5 11.4 0 0.00% 30,100 - 64,543 3.55 10.70 0 0
HOM 4.1 0 0 0.00% - - 295,191 16.22 - 0 0
HTC 25.7 0 0 0.00% - - 424,050 23.30 - 0 0
HUT 12.7 12.6 12.2 12.9 12 -100 -0.79% 1,013,900 - 11,245,651 617.89 72.00 108,800 19,300
HVT 34.5 36.1 34.5 36.3 34.3 +1,600 +4.64% 162,300 - 991,669 54.49 5.20 0 0
ICG 9.8 9.6 9.8 9.8 9.6 -200 -2.04% 2,800 - 168,691 9.27 640.00 0 0
IDC 48.2 47.8 48.2 48.4 44 -400 -0.83% 8,097,000 - 15,773,997 866.70 8.00 3,283,060 579,400
IDJ 5 4.9 4.9 5 4.7 -100 -2.00% 1,316,200 - 850,102 46.71 8.89 69,200 0
IDV 27 26.4 27 27 26.3 -600 -2.22% 26,400 - 1,088,651 59.82 7.62 0 0
INC 29.2 0 0 0.00% - - 58,400 3.21 - 0 0
INN 60.2 63.5 63.5 63.5 63.5 +3,300 +5.48% 100 - 1,140,206 62.65 10.53 0 0
IPA 13.9 13.9 13.7 14.1 13.7 0 0.00% 198,500 - 2,972,317 163.31 7.22 0 9,200
ITQ 2.7 2.6 2.6 2.7 2.6 -100 -3.70% 533,400 - 82,793 4.55 78.79 0 0
IVS 9.1 9.4 9.3 9.5 9.2 +300 +3.30% 8,300 - 986,279 54.19 38.06 4,000 0
KDM 16.8 18.3 15.3 18.3 15.2 +1,500 +8.93% 19,100 - 139,025 7.64 107.02 0 0
KHS 28.2 27.1 28.8 28.8 27 -1,100 -3.90% 8,900 - 327,665 18.00 13.88 0 0
KKC 5.9 5.7 5.7 5.7 5.7 -200 -3.39% 1,500 - 29,639 1.63 4.30 0 0
KMT 10.4 0 0 0.00% - - 102,404 5.63 - 0 0
KSD 5.9 5.6 5.6 5.6 5.6 -300 -5.08% 2,000 - 67,200 3.69 - 0 0
KSF 65.6 65.2 65 65.3 64 -400 -0.61% 25,300 - 19,560,000 1,074.73 28.80 0 100
KST 13.5 0 0 0.00% - - 80,892 4.44 - 0 0
KSV 164.2 163.5 164.5 166.6 163.2 -700 -0.43% 30,100 - 32,700,000 1,796.70 25.63 0 0
KTS 48 47.8 47.1 47.8 47 -200 -0.42% 700 - 242,346 13.32 7.84 0 0
L14 29.6 29.7 29.6 30.5 29.5 +100 +0.34% 261,400 - 916,522 50.36 53.42 27,000 10,400
L18 28.7 28.5 28.5 28.9 28.5 -200 -0.70% 50,700 - 1,303,584 71.63 5.33 0 0
L40 26.2 26.5 26.2 26.9 26.2 +300 +1.15% 71,200 - 286,200 15.73 2.23 0 0
LAS 21.3 20.9 21.4 21.5 20.7 -400 -1.88% 1,501,500 - 2,358,699 129.60 15.54 52,100 62,100
LBE 29 0 0 0.00% - - 57,998 3.19 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.62 - 0 0
LDP 10.8 10.8 10.8 10.9 10.8 0 0.00% 32,100 - 144,052 7.91 19.82 0 0
LHC 75.8 73.5 75.8 77 73.5 -2,300 -3.03% 49,000 - 1,058,400 58.15 15.81 0 0
LIG 3.5 3.3 3.5 3.7 3.3 -200 -5.71% 1,346,900 - 310,928 17.08 150.00 0 0
MAC 18.3 18.7 20 20 18.7 +400 +2.19% 1,200 - 424,666 23.33 6.02 0 100
MAS 38 0 0 0.00% - - 162,172 8.91 - 0 0
MBG 3.2 3.2 3.3 3.4 3.2 0 0.00% 750,600 - 384,699 21.14 14.04 10,000 0
MBS 27.5 27.3 27.4 28.1 27.1 -200 -0.73% 8,309,500 - 15,636,974 859.17 20.28 413,400 357,600
MCC 12.5 0 0 0.00% - - 62,327 3.42 - 0 0
MCF 7.6 7.5 7.6 7.6 7.5 -100 -1.32% 3,200 - 80,834 4.44 9.79 0 0
MCO 8.3 8.1 8.1 8.3 8 -200 -2.41% 36,700 - 33,242 1.83 162.00 0 0
MDC 10.9 10.9 10.9 11 10.8 0 0.00% 15,000 - 233,460 12.83 4.38 0 0
MED 23.4 0 0 0.00% - - 290,394 15.96 - 0 0
MEL 6 0 0 0.00% - - 90,000 4.95 - 0 0
MIC 25.1 25.3 26.5 26.5 25 +200 +0.80% 7,500 - 139,520 7.67 13.37 0 0
MKV 9.5 8.9 9.5 9.5 8.9 -600 -6.32% 2,400 - 44,500 2.45 6.08 0 0
MST 5.8 5.8 5.7 5.9 5.7 0 0.00% 6,281,100 - 440,825 24.22 25.66 352,900 125,100
MVB 18 17.9 18.3 18.6 17.9 -100 -0.56% 5,600 - 1,879,500 103.27 9.75 0 400
NAG 13.5 13.5 13.4 13.5 13.1 0 0.00% 687,700 - 482,761 26.53 17.46 13,500 7,600
NAP 10.1 0 0 0.00% - - 217,324 11.94 - 0 0
NBC 9.8 9.9 9.7 9.9 9.7 +100 +1.02% 91,000 - 366,291 20.13 9.87 100 0
NBP 10.1 10.1 10.1 10.1 10.1 0 0.00% 3,100 - 129,942 7.14 - 0 0
NBW 33 0 0 0.00% - - 359,700 19.76 - 0 0
NDN 9.2 9.5 9.2 10 9.2 +300 +3.26% 623,100 - 680,750 37.40 18.89 0 0
NDX 5.3 0 0 0.00% - - 50,814 2.79 - 0 0
NET 81.6 81 81 81.6 81 -600 -0.74% 1,500 - 1,814,268 99.69 8.78 0 0
NFC 60.5 66.5 60.5 66.5 58.5 +6,000 +9.92% 8,300 - 1,046,129 57.48 23.38 0 0
NHC 18.1 0 0 0.00% - - 55,052 3.02 - 0 0
NRC 4.6 4.6 4.6 4.7 4.6 0 0.00% 317,500 - 425,950 23.40 - 7,800 0
NSH 4.2 4.3 4.3 4.3 4.2 +100 +2.38% 26,800 - 88,982 4.89 47.25 100 0
NST 13.3 12.1 12.1 12.1 12.1 -1,200 -9.02% 15,100 - 135,544 7.45 7.40 0 0
NTH 53 0 0 0.00% - - 572,509 31.46 - 0 0
NTP 64.9 64.1 65.5 65.5 63.9 -800 -1.23% 370,700 - 9,136,319 502.00 13.75 600 9,300
NVB 12.5 12.8 12.5 13.2 12.3 +300 +2.40% 1,583,300 - 15,035,299 826.12 - 55,300 64,700
OCH 5.9 5.8 5.9 5.9 5.7 -100 -1.69% 25,600 - 1,160,000 63.74 6.52 0 0
ONE 5.4 5.3 5.3 5.3 5.2 -100 -1.85% 7,300 - 41,836 2.30 32.72 0 0
PBP 13 13 12.9 13.1 12.9 0 0.00% 6,100 - 62,394 3.43 9.58 2,500 0
PCE 21.5 21.6 21.6 21.6 21.6 +100 +0.47% 200 - 216,000 11.87 9.74 0 0
PCH 19.4 19.3 19.4 19.6 19.2 -100 -0.52% 74,700 - 467,059 25.66 37.62 0 0
PCT 11.5 11.5 10.7 11.5 10.5 0 0.00% 3,300 - 575,408 31.62 7.05 0 0
PDB 12.6 12.6 12.6 12.6 12.2 0 0.00% 20,500 - 112,266 6.17 13.98 0 500
PEN 8.2 9 8.2 9 8.2 +800 +9.76% 1,100 - 45,000 2.47 44.55 0 0
PGN 5.8 5.9 5.8 5.9 5.8 +100 +1.72% 31,500 - 55,843 3.07 73.75 0 0
PGS 30.9 0 0 0.00% - - 1,544,963 84.89 - 0 0
PGT 9.1 0 0 0.00% - - 84,100 4.62 - 0 0
PHN 70 0 0 0.00% - - 507,774 27.90 - 0 0
PIA 27.5 0 0 0.00% - - 107,250 5.89 - 0 0
PIC 20.2 20.2 20.2 20.2 19.8 0 0.00% 9,100 - 673,466 37.00 23.46 0 0
PJC 28.9 0 0 0.00% - - 211,746 11.63 - 0 0
PLC 24.8 24.8 24.8 25.2 24.7 0 0.00% 312,300 - 2,003,780 110.10 46.36 51,800 27,400
PMB 10.8 10.8 10.8 10.8 10.6 0 0.00% 4,200 - 129,600 7.12 16.77 0 0
PMC 104.8 105 105 105 105 +200 +0.19% 4,900 - 979,920 53.84 16.75 0 0
PMP 13.6 0 0 0.00% - - 57,120 3.14 - 0 0
PMS 32.7 33.5 33.5 33.5 33.5 +800 +2.45% 200 - 241,259 13.26 8.02 0 0
POT 17.9 17.5 19.5 19.5 17.5 -400 -2.23% 200 - 340,025 18.68 101.16 0 0
PPE 10.8 0 0 0.00% - - 21,600 1.19 - 0 0
PPP 20.9 21 20.9 21 20.9 +100 +0.48% 200 - 184,800 10.15 11.88 0 0
PPS 11.7 11.6 11.6 11.7 11.5 -100 -0.85% 5,900 - 174,000 9.56 9.35 0 5,200
PPT 13.3 13.2 13.3 13.4 13.1 -100 -0.75% 245,200 - 259,313 14.25 25.68 0 0
PPY 9.3 0 0 0.00% - - 86,899 4.77 - 0 0
PRC 18.4 18.7 18.4 18.9 18.4 +300 +1.63% 15,300 - 22,440 1.23 11.36 0 2,000
PRE 20 20 19.9 21.1 19.9 0 0.00% 15,400 - 2,088,000 114.73 11.36 100 1,900
PSC 11.1 11.1 11.1 11.1 11.1 0 0.00% 800 - 79,920 4.39 80.43 0 0
PSD 11.9 11.9 11.9 12 11.9 0 0.00% 51,200 - 616,752 33.89 7.63 0 0
PSE 11.8 0 0 0.00% - - 147,500 8.10 - 0 0
PSI 7 6.9 6.9 7.1 6.9 -100 -1.43% 265,500 - 412,905 22.69 15.94 0 0
PSW 8.2 8.2 8.2 8.2 8.1 0 0.00% 3,900 - 139,400 7.66 18.43 0 0
PTD 6.8 0 0 0.00% - - 34,000 1.87 - 0 0
PTI 23.8 23.8 23.7 23.9 23.7 0 0.00% 7,400 - 2,870,093 157.70 5.95 0 0
PTS 8.9 9.1 8.8 9.3 8.8 +200 +2.25% 5,900 - 50,669 2.78 13.27 0 0
PTX 19.6 21 21 21 20.9 +1,400 +7.14% 6,900 - 135,082 7.42 6.89 0 0
PV2 2.5 2.6 2.5 2.7 2.5 +100 +4.00% 459,300 - 95,859 5.27 - 0 0
PVB 30.2 30.2 28.1 30.8 28.1 0 0.00% 131,000 - 652,320 35.84 44.87 4,600 0
PVC 11.4 11.4 11.5 11.7 11.3 0 0.00% 1,646,100 - 925,617 50.86 633.33 0 0
PVG 6.6 6.6 6.7 6.8 6.6 0 0.00% 44,100 - 263,990 14.50 20.63 0 0
PVI 57.4 57.2 57.5 58 56.5 -200 -0.35% 21,100 - 13,398,634 736.19 16.09 1,000 1,400
PVS 32.2 32.1 32.3 32.8 31.9 -100 -0.31% 6,199,700 - 15,342,718 843.01 16.69 277,100 736,400
QHD 28.5 0 0 0.00% - - 188,940 10.38 - 0 0
QST 30.7 33 33 33 33 +2,300 +7.49% 200 - 106,920 5.87 11.75 0 0
QTC 16.5 0 0 0.00% - - 44,550 2.45 - 0 0
RCL 13.8 13.9 13.7 13.9 13.7 +100 +0.72% 4,000 - 192,636 10.58 161.63 0 0
S55 60 0 0 0.00% - - 600,000 32.97 - 0 0
S99 7.4 7.5 7.3 7.5 7.3 +100 +1.35% 262,900 - 743,507 40.85 18.61 0 0
SAF 52.5 51.9 51.8 51.9 51.8 -600 -1.14% 3,400 - 625,218 34.35 16.89 0 0
SCG 65.3 64.8 65.3 65.3 64.8 -500 -0.77% 28,700 - 5,508,000 302.64 27.85 0 300
SCI 7.2 7.1 7.2 7.3 7.1 -100 -1.39% 60,000 - 216,489 11.90 7,100.00 0 0
SD5 8.7 8.6 8.8 8.8 8.6 -100 -1.15% 28,000 - 223,599 12.29 9.46 0 0
SD9 11.6 11.7 11.8 11.8 11.7 +100 +0.86% 1,600 - 400,538 22.01 15.83 1,100 0
SDA 2.8 0 0 0.00% - - 73,377 4.03 - 0 0
SDC 7.7 0 0 0.00% - - 20,094 1.10 - 0 0
SDG 15.6 0 0 0.00% - - 158,184 8.69 - 0 0
SDN 23.6 0 0 0.00% - - 71,660 3.94 - 0 0
SDU 15.3 0 0 0.00% - - 306,000 16.81 - 0 0
SEB 48.7 0 0 0.00% - - 1,558,398 85.63 - 0 0
SED 24.3 0 0 0.00% - - 243,000 13.35 - 0 0
SFN 18.1 0 0 0.00% - - 51,841 2.85 - 0 0
SGC 107.9 105 107.9 107.9 105 -2,900 -2.69% 2,400 - 750,496 41.24 7.49 0 1,000
SGD 22.9 22.9 22.9 22.9 20.7 0 0.00% 5,800 - 92,585 5.09 - 0 0
SGH 24.2 0 0 0.00% - - 299,211 16.44 - 0 0
SHE 9.2 9.7 9.3 9.8 9.3 +500 +5.43% 27,200 - 111,574 6.13 9.11 0 0
SHN 6.1 6.1 6.2 6.2 5.9 0 0.00% 800 - 790,604 43.44 89.71 0 0
SHS 13.4 13.4 13.4 13.8 13.2 0 0.00% 37,177,900 - 11,985,794 658.56 10.73 1,416,700 1,200
SJ1 10.7 10.6 10.5 10.6 10.5 -100 -0.93% 5,200 - 460,811 25.32 8.19 0 0
SJE 18.1 17.9 18.1 18.2 17.8 -200 -1.10% 30,100 - 432,620 23.77 2.80 0 0
SLS 198.5 198.2 198.6 199 198 -300 -0.15% 6,200 - 1,940,763 106.64 3.69 3,800 0
SMN 12.3 0 0 0.00% - - 54,182 2.98 - 0 0
SMT 9.5 10.1 10.1 10.1 10.1 +600 +6.32% 100 - 55,221 3.03 46.12 0 0
SPC 9.8 0 0 0.00% - - 103,194 5.67 - 0 0
SPI 1.8 0 0 0.00% - - 30,267 1.66 - 0 0
SRA 3.3 0 0 0.00% - - 142,560 7.83 - 0 0
SSM 5.5 0 0 0.00% - - 27,211 1.50 - 0 0
STC 17 16.6 16.6 16.6 16.6 -400 -2.35% 700 - 94,048 5.17 9.23 0 0
STP 8.7 9 9 9 9 +300 +3.45% 100 - 72,199 3.97 11.70 0 0
SVN 4.3 4 4.3 4.3 4 -300 -6.98% 844,100 - 84,000 4.62 181.82 940 36,500
SZB 41.2 41.3 41.2 41.4 40 +100 +0.24% 16,200 - 1,239,000 68.08 6.69 0 0
TA9 13.6 13.7 13.6 13.9 13.5 +100 +0.74% 19,800 - 170,151 9.35 8.16 0 0
TBX 10 0 0 0.00% - - 15,103 0.83 - 0 0
TD6 8.9 8.8 8.9 9 8.7 -100 -1.12% 82,100 - - - 8.70 0 0
TDT 6.8 6.8 6.8 6.8 6.8 0 0.00% 27,600 - 162,496 8.93 10.99 0 0
TET 27.1 0 0 0.00% - - 154,550 8.49 - 0 0
TFC 77 78.3 78 83 78 +1,300 +1.69% 8,600 - 1,317,789 72.41 8.19 0 800
THB 10 0 0 0.00% - - 114,246 6.28 - 0 0
THD 28.1 27.9 28.3 28.3 27.9 -200 -0.71% 5,800 - 10,741,499 590.19 127.40 100 180
THS 16.5 0 0 0.00% - - 44,550 2.45 - 0 0
THT 8.3 8.3 8.4 8.5 8.3 0 0.00% 6,000 - 203,923 11.20 9.09 300 0
TIG 7.2 7.2 7.2 7.3 7.1 0 0.00% 1,290,800 - 1,393,965 76.59 7.89 218,800 100
TJC 19.7 0 0 0.00% - - 169,420 9.31 - 0 0
TKU 14.9 0 0 0.00% - - 108,111 5.94 - 0 0
TMB 70.2 70 70.2 70.2 70 -200 -0.28% 10,100 - 1,050,000 57.69 5.26 0 0
TMC 7.6 0 0 0.00% - - 94,240 5.18 - 0 0
TMX 9.1 0 0 0.00% - - 54,600 3.00 - 0 0
TNG 22.4 21.4 23 23 20.3 -1,000 -4.46% 7,108,100 - 2,623,666 144.16 8.33 301,300 118,600
TOT 17.7 17.8 17.7 17.8 17.6 +100 +0.56% 3,300 - 163,900 9.01 6.79 0 0
TPH 12.2 0 0 0.00% - - 25,571 1.41 - 0 0
TPP 10 10 9.8 10 9.8 0 0.00% 300 - 450,000 24.73 10.82 200 0
TSB 34.8 35 35.6 35.6 34 +200 +0.57% 2,900 - 236,092 12.97 45.28 200 0
TTC 6.4 6.4 6.1 6.4 6.1 0 0.00% 200 - 38,019 2.09 12.48 0 0
TTH 2.6 2.7 2.6 2.7 2.5 +100 +3.85% 488,300 - 100,912 5.54 - 0 0
TTL 7.6 0 0 0.00% - - 318,088 17.48 - 0 0
TTT 32.5 31.5 31.5 31.5 31.5 -1,000 -3.08% 300 - 143,962 7.91 6.86 0 0
TV3 11.6 11.6 11.6 11.6 11.2 0 0.00% 8,400 - 110,401 6.07 10.44 0 0
TV4 15 14.5 14.6 14.6 14.5 -500 -3.33% 400 - 286,832 15.76 9.35 0 0
TVC 9 9.2 9 9.4 9 +200 +2.22% 568,100 - 1,017,618 55.91 2.88 0 0
TVD 10.5 10.6 10.5 10.6 10.5 +100 +0.95% 39,100 - 476,606 26.19 5.00 0 0
TXM 4.6 4.6 4.6 4.6 4.6 0 0.00% 11,300 - 32,200 1.77 - 0 0
UNI 7.9 7.9 7.3 7.9 7.3 0 0.00% 200 - 336,679 18.50 - 0 0
V12 12.8 0 0 0.00% - - 148,941 8.18 - 0 0
V21 6.5 6.5 6.5 6.5 6.5 0 0.00% 100 - 77,999 4.29 - 0 0
VBC 20.3 0 0 0.00% - - 152,249 8.37 - 0 0
VC1 10 0 0 0.00% - - 120,000 6.59 - 0 0
VC2 7.6 7.6 7.5 7.7 7.4 0 0.00% 700,500 - 522,648 28.72 8.97 12,900 60,600
VC3 28.3 28.3 28.2 28.7 28 0 0.00% 726,400 - 3,541,772 194.60 54.11 60,100 6,300
VC6 25.2 27.7 25.3 27.7 22.8 +2,500 +9.92% 2,500 - 300,292 16.50 11.12 200 700
VC7 8.9 8.8 8.8 9 8.8 -100 -1.12% 229,900 - 845,597 46.46 59.06 9,800 0
VC9 4.1 4.1 4 4.1 4 0 0.00% 13,500 - 68,450 3.76 87.23 0 0
VCC 9.3 9 9 9 9 -300 -3.23% 39,800 - 216,000 11.87 28.94 0 0
VCM 7.5 8 6.9 8.2 6.9 +500 +6.67% 1,400 - 48,000 2.64 13.49 0 0
VCS 49.1 49.7 49 54 48.5 +600 +1.22% 462,900 - 7,952,000 436.92 10.30 3,600 75,400
VDL 10.7 0 0 0.00% - - 156,832 8.62 - 0 0
VE1 3.5 3.4 3.3 3.5 3.3 -100 -2.86% 23,800 - 20,166 1.11 40.96 0 0
VE3 8 0 0 0.00% - - 10,558 0.58 - 0 0
VE4 259.4 0 0 0.00% - - 266,663 14.65 - 0 0
VFS 22.7 22 22.7 22.7 21 -700 -3.08% 3,906,300 - 2,851,197 156.66 22.47 58,000 342,500
VGP 30 29.9 29 30 29 -100 -0.33% 9,500 - 233,995 12.86 13.80 0 0
VGS 28 27 28 28.7 26.9 -1,000 -3.57% 2,433,200 - 1,510,167 82.98 14.63 19,800 190,100
VHE 4.1 4.1 4.1 4.2 4 0 0.00% 49,700 - 135,874 7.47 71.93 0 0
VHL 11 0 0 0.00% - - 275,000 15.11 - 0 0
VIF 16.8 16.7 16.8 16.8 16.7 -100 -0.60% 4,000 - 5,845,000 321.15 17.13 0 0
VIG 6.4 6.4 6.4 6.5 6.3 0 0.00% 192,900 - 288,853 15.87 13.88 0 0
VIT 18.5 18.3 18.3 18.3 18.3 -200 -1.08% 300 - 914,994 50.27 17.45 0 0
VLA 11 0 0 0.00% - - 43,956 2.42 - 0 0
VMC 6.5 6.5 6.5 6.5 6.3 0 0.00% 1,100 - 169,872 9.33 52.85 0 0
VMS 18.7 19 17.9 19 17.9 +300 +1.60% 600 - 171,000 9.40 11.12 0 0
VNC 63.7 64.1 64.7 64.7 64.1 +400 +0.63% 2,300 - 673,022 36.98 19.32 0 0
VNF 13.8 13.8 14.3 14.3 13.8 0 0.00% 26,400 - 437,465 24.04 7.31 0 0
VNR 21.5 21.3 21.5 21.5 21.2 -200 -0.93% 14,900 - 3,884,938 213.46 9.87 0 300
VNT 24.4 0 0 0.00% - - 406,116 22.31 - 0 0
VSA 23.3 23.3 23.4 23.7 23.3 0 0.00% 4,300 - 328,448 18.05 14.98 0 0
VSM 14.3 14.5 14.5 14.5 14.5 +200 +1.40% 7,200 - 72,971 4.01 3.97 0 0
VTC 8.5 8.3 8.5 8.5 8.3 -200 -2.35% 1,100 - 37,592 2.07 10.65 100 10
VTH 7.9 0 0 0.00% - - 62,410 3.43 - 0 0
VTJ 3.8 3.8 3.8 3.8 3.8 0 0.00% 100 - 43,320 2.38 135.71 0 0
VTV 12 12 11.6 12 11.3 0 0.00% 6,700 - 374,398 20.57 - 0 0
VTZ 16.8 16.6 16.8 16.9 16.5 -200 -1.19% 1,491,900 - 1,264,253 69.46 14.04 0 83,200
WCS 377 353.3 341.1 353.3 341.1 -23,700 -6.29% 600 - 883,250 48.53 14.09 100 0
WSS 5 5.1 5 5.2 5 +100 +2.00% 3,800 - 256,530 14.10 - 0 0
X20 13.1 13.3 13.1 13.9 13.1 +200 +1.53% 3,500 - 229,425 12.61 5.13 0 0
PCG - - - - - - - - - - - - - - - - -
合計 357,057,470 19,618.54 8,278,500 3,402,390

※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