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

2026/06/19 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 324.83
-11.33/-3.37%
売買高（相対取引を含む） 53,611,685 株
（前日比 +26.68%）
値上がり銘柄数 55
値下がり銘柄数 82
変わらず銘柄数 163
総銘柄数 300
売買代金（相対取引を含む） 910,891 百万VND
（前日比 +6.53%）
HNX30 523.54 -4.54 -0.86%
LARGE 336.16 -13.10 -3.75%
MID/SMALL 901.80 -0.24 -0.03%
VNX Allshare 2,943.66 -8.25 -0.28%
前日終値 336.16 (06/18) 
始値 335.75
高値 337.39
安値 323.84
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
+1.49 -0.12 +0.03 -0.63 +0.35 -0.22
+0.10 +0.12 -0.61 -0.22 +0.64 - -
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（2026/06/19 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 19 19 19 19 19 0 0.00% 11,100 - 75,581 4.64 8.42 0 0
ALT 13.6 0 0 0.00% - - 78,019 4.79 - 0 0
AMC 12.2 0 0 0.00% - - 52,155 3.20 - 0 0
AME 6.8 0 0 0.00% - - 443,360 27.20 - 0 0
AMV 1.5 1.5 1.4 1.6 1.4 0 0.00% 196,000 - 196,658 12.06 - 0 0
API 6.2 6 6.2 6.2 5.9 -200 -3.23% 316,600 - 504,504 30.95 - 0 0
APS 7 6.9 7 7 6.8 -100 -1.43% 317,400 - 572,700 35.13 - 21,400 0
ARM 46.8 0 0 0.00% - - 145,608 8.93 - 0 0
ATS 27.4 0 0 0.00% - - 95,900 5.88 - 0 0
BAB 11.9 12.2 12 12.3 12 +300 +2.52% 42,300 - 13,080,110 802.46 10.69 2,300 600
BAX 31.7 0 0 0.00% - - 259,940 15.95 - 0 0
BBS 13.7 0 0 0.00% - - 82,200 5.04 - 0 0
BCC 7.1 7.1 7.1 7.1 7 0 0.00% 22,300 - 874,790 53.67 28.98 0 0
BCF 41.5 41.5 41.5 41.5 41.5 0 0.00% 500 - 1,575,538 96.66 13.47 0 0
BED 23.6 0 0 0.00% - - 70,800 4.34 - 0 0
BKC 20.2 20.2 20.4 20.4 20.1 0 0.00% 3,100 - 474,204 29.09 4.54 0 0
BNA 5.6 5.1 6.1 6.1 5.1 -500 -8.93% 659,300 - 159,372 9.78 2.51 0 0
BPC 12.5 0 0 0.00% - - 47,500 2.91 - 0 0
BTS 5 5 5.1 5.1 5 0 0.00% 1,300 - 617,799 37.90 19.53 0 0
BTW 68.6 0 0 0.00% - - 642,096 39.39 - 0 0
BVS 26.8 26.6 26.9 27.3 26.5 -200 -0.75% 210,100 - 1,920,524 117.82 10.00 100 8,000
BXH 12 0 0 0.00% - - 36,144 2.22 - 0 0
C69 17.5 18 17.5 18.1 17.2 +500 +2.86% 919,700 - 1,112,399 68.25 27.78 53,300 32,100
CAG 6.8 6.7 6.7 6.7 6.7 -100 -1.47% 100 - 92,460 5.67 119.64 0 0
CAN 21 0 0 0.00% - - 105,000 6.44 - 0 0
CAP 46.8 46.5 46.8 47.4 46.2 -300 -0.64% 53,000 - 710,053 43.56 14.83 0 0
CAR 13.6 0 0 0.00% - - 75,684 4.64 - 0 0
CCR 14 14 14 14 14 0 0.00% 100 - 342,351 21.00 12.07 0 0
CDN 28.2 28.1 28.2 28.2 28 -100 -0.35% 2,100 - 2,781,900 170.67 7.55 0 0
CEO 15.6 15.6 15.6 16.1 15.4 0 0.00% 9,011,300 - 8,851,691 543.05 48.15 331,700 84,800
CET 5.7 5.2 5.2 5.2 5.2 -500 -8.77% 8,400 - 31,460 1.93 - 0 0
CIA 9.7 0 0 0.00% - - 181,014 11.11 - 0 0
CJC 18 0 0 0.00% - - 144,000 8.83 - 0 0
CKV 17 0 0 0.00% - - 68,204 4.18 - 0 0
CLH 20 20.5 20.1 20.5 20.1 +500 +2.50% 500 - 246,000 15.09 8.20 0 0
CLM 69.5 69.5 70 70 69.4 0 0.00% 2,300 - 764,500 46.90 10.11 0 0
CMC 9.3 9.4 9.4 9.4 9.4 +100 +1.08% 1,200 - 48,018 2.95 5.66 0 0
CMS 7 7 7 7.2 6.9 0 0.00% 85,300 - 178,168 10.93 5.65 0 0
CPC 16 15.9 16 16 15.9 -100 -0.63% 600 - 64,895 3.98 6.64 0 0
CSC 13.4 13.4 13.3 13.6 13.3 0 0.00% 7,200 - 551,400 33.83 8.91 0 0
CST 11.6 11.7 11.6 11.7 11.5 +100 +0.86% 16,300 - 501,307 30.76 6.06 0 0
CTB 18.5 0 0 0.00% - - 379,619 23.29 - 0 0
CTP 8.9 8.9 8.9 9.2 8.7 0 0.00% 160,100 - 107,690 6.61 1,483.33 0 0
CTT 16 16 16 16 16 0 0.00% 300 - 75,158 4.61 4.51 0 0
CX8 10 0 0 0.00% - - 25,538 1.57 - 0 0
D11 12 12.5 12.3 12.5 12.3 +500 +4.17% 600 - 102,731 6.30 14.72 0 0
DAD 15 14.8 14.8 14.8 14.8 -200 -1.33% 900 - 68,956 4.23 8.25 0 0
DAE 14.5 0 0 0.00% - - 27,922 1.71 - 0 0
DC2 5.7 0 0 0.00% - - 64,437 3.95 - 0 0
DDG 0.7 0.8 0.8 0.8 0.7 +100 +14.29% 2,466,500 - 63,872 3.92 - 0 6,800
DHP 10.5 0 0 0.00% - - 99,668 6.11 - 0 0
DHT 66.3 65.8 64.5 65.8 64.5 -500 -0.75% 400 - 5,959,772 365.63 102.02 0 0
DIH 8.9 8.9 8.9 8.9 8.9 0 0.00% 300 - 61,358 3.76 3.62 0 0
DL1 5.3 5.3 5.4 5.4 5.2 0 0.00% 149,300 - 957,182 58.72 151.43 0 0
DNC 50 50 50 50 50 0 0.00% 300 - 501,734 30.78 9.01 0 0
DNP 19.5 19.5 19.5 19.5 19.5 0 0.00% 500 - 2,748,838 168.64 18.99 0 0
DP3 62.1 62.5 62.3 62.5 61.3 +400 +0.64% 15,300 - 1,343,746 82.44 8.61 0 0
DS3 4.5 0 0 0.00% - - 48,014 2.95 - 0 0
DST 11.6 11.5 11.6 11.7 10.5 -100 -0.86% 137,000 - 371,450 22.79 166.67 0 0
DTD 15.3 15.2 15.3 15.4 15 -100 -0.65% 86,000 - 1,013,628 62.19 2.97 0 0
DTG 15.5 15.5 15.5 15.5 15.5 0 0.00% 6,000 - 148,882 9.13 11.62 0 0
DTK 11.4 11.4 11.4 11.4 11.4 0 0.00% 300 - 7,783,549 477.52 11.89 0 0
DVM 6.8 6.6 6.7 6.8 6.6 -200 -2.94% 96,200 - 310,581 19.05 7.17 0 0
DXP 12.8 12.8 12.8 12.8 12.7 0 0.00% 54,900 - 766,850 47.05 6.25 0 0
EBS 9.7 0 0 0.00% - - 96,666 5.93 - 0 0
ECI 9.4 0 0 0.00% - - 16,544 1.01 - 0 0
EID 20.9 20.6 20.6 20.6 20.6 -300 -1.44% 100 - 309,000 18.96 4.85 0 0
EVS 4.8 4.8 4.9 4.9 4.7 0 0.00% 112,000 - 791,043 48.53 65.75 0 0
FID 1.4 1.4 1.5 1.5 1.3 0 0.00% 188,800 - 34,602 2.12 7.95 0 0
GDW 32.5 0 0 0.00% - - 308,750 18.94 - 0 0
GIC 12.4 13 11.5 13 11.5 +600 +4.84% 20,200 - 330,876 20.30 10.80 0 4,100
GKM 1.4 1.4 1.4 1.5 1.3 0 0.00% 126,400 - 44,008 2.70 - 0 0
GLT 28.4 0 0 0.00% - - 265,567 16.29 - 0 0
GMA 57 0 0 0.00% - - 1,140,000 69.94 - 0 0
GMX 15.8 0 0 0.00% - - 142,744 8.76 - 0 0
HAD 13.4 13.4 13.4 13.4 13.4 0 0.00% 100 - 53,600 3.29 11.00 0 0
HAT 28.2 31 29.8 31 29.8 +2,800 +9.93% 300 - 96,813 5.94 10.62 0 100
HBS 4.3 4.3 4.4 4.4 4.3 0 0.00% 600 - 141,899 8.71 30.07 0 0
HCC 26.3 26.4 26.4 26.4 26.4 +100 +0.38% 100 - 172,090 10.56 5.66 0 0
HCT 10.6 0 0 0.00% - - 21,374 1.31 - 0 0
HDA 6.4 6.4 6.4 6.4 6.4 0 0.00% 3,500 - 176,640 10.84 7.17 0 0
HEV 5.9 6.4 6.4 6.4 6.4 +500 +8.47% 100 - 32,000 1.96 31.84 0 0
HGM 144.5 144.5 144.5 144.5 144.5 0 0.00% 300 - 1,820,700 111.70 4.03 0 0
HHC 72.6 78.8 79.7 79.7 78.8 +6,200 +8.54% 300 - 1,294,290 79.40 27.36 0 0
HJS 27.1 27.9 28.1 28.1 27.9 +800 +2.95% 300 - 585,897 35.94 14.83 0 0
HKT 17 15.3 15.3 16.1 15.3 -1,700 -10.00% 44,500 - 510,026 31.29 39.84 0 0
HLC 11 11.1 11.3 11.3 10.3 +100 +0.91% 12,900 - 282,109 17.31 3.44 400 0
HLD 15.8 15.6 15.5 15.6 14.9 -200 -1.27% 900 - 857,999 52.64 37.05 0 0
HMH 16.2 17.8 15 17.8 15 +1,600 +9.88% 900 - 246,392 15.12 8.68 0 0
HMR 9.5 9.4 9.1 9.4 9.1 -100 -1.05% 11,900 - 52,757 3.24 16.64 0 0
HOM 4 3.9 4 4 3.9 -100 -2.50% 2,100 - 280,791 17.23 12.04 0 0
HTC 39 0 0 0.00% - - 643,500 39.48 - 0 0
HUT 15.6 15.5 15.5 15.5 15.4 -100 -0.64% 1,563,200 - 16,558,427 1,015.85 30.04 1,700 259,100
HVT 26 26 26.4 26.4 25.8 0 0.00% 3,800 - 714,221 43.82 8.03 0 0
ICG 15.4 15.2 15 15.2 15 -200 -1.30% 2,000 - 267,094 16.39 13.67 0 0
IDC 43.3 42.1 43.2 43.2 42.1 -1,200 -2.77% 1,040,100 - 15,976,900 980.18 8.27 8,000 302,140
IDJ 4.5 4.3 4.5 4.6 4.2 -200 -4.44% 1,546,600 - 746,008 45.77 7.80 32,000 22,700
IDV 22 21.9 21.9 21.9 21.8 -100 -0.45% 4,100 - 903,085 55.40 7.47 0 0
INC 13 0 0 0.00% - - 41,600 2.55 - 0 0
INN 36.7 36.7 36.7 36.7 36.7 0 0.00% 200 - 990,900 60.79 6.03 200 0
IPA 15.4 15 15.4 15.4 15 -400 -2.60% 27,000 - 3,207,537 196.78 6.86 0 700
ITQ 2.7 2.6 2.7 2.7 2.6 -100 -3.70% 53,500 - 82,793 5.08 14.77 0 0
IVS 6.9 6.9 6.9 6.9 6.8 0 0.00% 27,600 - 723,971 44.42 52.27 0 4,400
KDM 20.3 20.4 18.4 20.9 18.4 +100 +0.49% 2,300 - 154,978 9.51 226.67 0 0
KHS 12.6 12.6 12.5 12.6 12.5 0 0.00% 400 - 175,198 10.75 3.20 0 0
KKC 5.4 0 0 0.00% - - 28,079 1.72 - 0 0
KMT 13.2 0 0 0.00% - - 129,975 7.97 - 0 0
KSD 4.9 0 0 0.00% - - 58,800 3.61 - 0 0
KSF 80.7 79.8 81 81 79.8 -900 -1.12% 142,000 - 71,803,027 4,405.09 4.27 400 7,100
KST 13.9 0 0 0.00% - - 83,289 5.11 - 0 0
KSV 156.1 157.5 156.3 158.7 156.3 +1,400 +0.90% 25,600 - 31,500,000 1,932.52 15.99 0 0
KTS 20.7 22 21.6 22 21.6 +1,300 +6.28% 200 - 111,540 6.84 3.27 0 0
L14 22.1 22 22.1 22.5 21.9 -100 -0.45% 37,000 - 678,905 41.65 30.68 0 900
L18 17.6 17.4 17.5 17.5 17 -200 -1.14% 2,400 - 795,872 48.83 4.79 0 0
L40 29.6 28.5 29.6 29.6 28.5 -1,100 -3.72% 77,500 - 307,800 18.88 0.70 0 0
LAS 14.4 14.5 14.4 14.5 14.3 +100 +0.69% 67,500 - 1,636,418 100.39 11.07 0 4,800
LBE 28.9 27.5 29.4 29.4 27.5 -1,400 -4.84% 63,800 - 85,250 5.23 3.01 200 0
LCD 19.6 0 0 0.00% - - 29,399 1.80 - 0 0
LDP 8.3 8.4 8.4 8.7 8.2 +100 +1.20% 106,500 - 157,316 9.65 4.14 0 0
LHC 92.9 93 93 93 92.5 +100 +0.11% 17,200 - 1,339,200 82.16 10.88 0 0
LIG 3.9 3.8 3.8 3.9 3.7 -100 -2.56% 40,700 - 358,039 21.97 15.77 0 0
MAC 11.7 11.9 12.7 12.7 11.9 +200 +1.71% 300 - 523,077 32.09 5.30 0 0
MAS 34.8 0 0 0.00% - - 148,515 9.11 - 0 0
MBG 2.7 2.7 2.7 2.8 2.7 0 0.00% 289,900 - 324,590 19.91 16.07 0 0
MBS 20.6 20.6 20.7 21.2 20.3 0 0.00% 4,975,100 - 20,619,228 1,264.98 12.61 466,100 281,200
MCC 13.2 0 0 0.00% - - 65,817 4.04 - 0 0
MCF 7 7.2 7.1 7.2 7.1 +200 +2.86% 4,400 - 77,600 4.76 9.33 0 0
MCO 5.5 5.7 5.6 5.7 5.5 +200 +3.64% 8,000 - 23,392 1.44 285.00 0 500
MDC 9.3 0 0 0.00% - - 199,191 12.22 - 0 0
MED 18.4 0 0 0.00% - - 228,344 14.01 - 0 0
MEL 8.2 0 0 0.00% - - 123,000 7.55 - 0 0
MIC 10.6 10.6 10.6 10.6 10.6 0 0.00% 100 - 90,603 5.56 61.63 0 0
MKV 19.3 0 0 0.00% - - 96,500 5.92 - 0 0
MST 9.1 9.1 9 9.1 9 0 0.00% 785,800 - 1,033,798 63.42 32.38 0 61,600
MVB 15.6 15.6 15.6 15.6 15.6 0 0.00% 100 - 1,638,000 100.49 8.30 100 0
NAG 7.8 7.8 7.8 7.8 7.7 0 0.00% 47,400 - 301,238 18.48 9.04 0 0
NAP 10.5 0 0 0.00% - - 225,931 13.86 - 0 0
NBC 8.7 8.6 8.7 8.7 8.6 -100 -1.15% 21,500 - 318,192 19.52 7.75 0 0
NBP 7.6 7.5 7.5 7.5 7.5 -100 -1.32% 100 - 96,491 5.92 17.48 0 0
NBW 38.5 0 0 0.00% - - 419,650 25.75 - 0 0
NDN 10.8 10.7 10.7 10.8 10.6 -100 -0.93% 135,700 - 766,740 47.04 4.54 0 8,000
NDX 6.7 0 0 0.00% - - 64,237 3.94 - 0 0
NET 67.2 67.1 67.1 67.1 65.6 -100 -0.15% 800 - 1,502,931 92.20 9.47 0 0
NFC 57 56 56 56 56 -1,000 -1.75% 100 - 880,951 54.05 6.35 0 0
NHC 22.5 0 0 0.00% - - 68,435 4.20 - 0 0
NRC 5.8 5.8 5.8 5.8 5.7 0 0.00% 364,700 - 537,067 32.95 61.05 0 0
NSH 4.7 4.7 4.7 4.7 4.6 0 0.00% 45,200 - 97,259 5.97 27.81 0 0
NST 12.8 12.5 12.5 12.5 12.5 -300 -2.34% 2,700 - 140,025 8.59 5.76 0 0
NTH 54 54 54 54 54 0 0.00% 2,000 - 583,311 35.79 8.91 0 0
NTP 50.8 50.9 50.8 51.5 50.6 +100 +0.20% 33,600 - 8,705,845 534.10 9.74 0 1,100
NVB 12.6 12.6 12.6 12.6 12.4 0 0.00% 219,000 - 24,250,373 1,487.75 - 1,300 0
OCH 7.4 7.3 7.4 7.4 7.1 -100 -1.35% 65,000 - 1,460,000 89.57 19.62 0 0
ONE 10.9 10.9 10.9 10.9 10.9 0 0.00% 800 - 86,041 5.28 28.39 0 0
PBP 11.8 12 11.8 12 11.7 +200 +1.69% 1,300 - 57,594 3.53 8.84 0 0
PCE 18.8 0 0 0.00% - - 188,000 11.53 - 0 0
PCH 19.7 19.5 19.7 19.7 19.5 -200 -1.02% 79,900 - 495,493 30.40 26.03 0 10,400
PCT 10.2 0 0 0.00% - - 816,362 50.08 - 0 0
PDB 19.7 19.8 19.7 19.8 19.7 +100 +0.51% 6,100 - 176,418 10.82 3.69 300 0
PEN 10.5 0 0 0.00% - - 52,500 3.22 - 0 0
PGN 7.2 7.2 6.9 7.2 6.8 0 0.00% 1,700 - 68,147 4.18 36.18 0 0
PGS 50.9 50 45.9 50 45.9 -900 -1.77% 700 - 2,499,940 153.37 24.04 0 0
PGT 6.5 7.1 6 7.1 6 +600 +9.23% 1,700 - 65,617 4.03 9.93 0 0
PHN 56 0 0 0.00% - - 406,219 24.92 - 0 0
PIA 24 0 0 0.00% - - 93,600 5.74 - 0 0
PIC 15 15.5 15.1 15.6 15 +500 +3.33% 1,000 - 516,768 31.70 14.34 0 0
PJC 30 0 0 0.00% - - 219,806 13.49 - 0 0
PLC 21.4 21.1 21.4 21.5 21 -300 -1.40% 76,900 - 1,704,829 104.59 63.17 0 1,000
PMB 11.1 10.9 11.1 11.1 10.9 -200 -1.80% 8,900 - 130,800 8.02 8.58 0 0
PMC 134 133 121.4 133 121.3 -1,000 -0.75% 500 - 1,241,232 76.15 20.66 0 100
PMP 13.3 0 0 0.00% - - 55,860 3.43 - 0 0
PMS 35 35 35 35 35 0 0.00% 3,300 - 252,062 15.46 7.77 0 0
POT 20 0 0 0.00% - - 388,600 23.84 - 0 0
PPE 12.5 12.5 12.5 12.5 12.5 0 0.00% 100 - 45,000 2.76 20.97 0 0
PPP 18.1 18.1 18.1 18.1 18.1 0 0.00% 1,000 - 159,280 9.77 9.61 0 0
PPS 10.3 10.1 9.3 11.3 9.3 -200 -1.94% 1,900 - 151,500 9.29 10.14 0 0
PPT 15.4 15.4 15.4 15.4 15.2 0 0.00% 328,000 - 302,532 18.56 65.25 0 0
PPY 9 8.9 8.9 8.9 8.9 -100 -1.11% 1,000 - 83,161 5.10 63.57 0 0
PRC 10.8 10.8 10.8 10.9 10.8 0 0.00% 1,400 - 66,957 4.11 11.71 0 0
PRE 27.7 27.8 27.5 27.8 27.4 +100 +0.36% 5,400 - 2,902,320 178.06 12.55 0 0
PSC 11 0 0 0.00% - - 79,200 4.86 - 0 0
PSD 17.2 17.1 17.3 17.3 16.8 -100 -0.58% 30,500 - 923,877 56.68 6.31 0 0
PSE 11 10.8 10.8 10.8 10.8 -200 -1.82% 2,000 - 135,000 8.28 9.69 0 0
PSI 9.3 9.1 9.2 9.3 9 -200 -2.15% 221,000 - 544,556 33.41 12.21 0 0
PSW 7.9 7.9 7.8 7.9 7.8 0 0.00% 3,500 - 134,300 8.24 12.72 0 0
PTD 5.5 0 0 0.00% - - 110,000 6.75 - 0 0
PTI 26 0 0 0.00% - - 3,135,395 192.36 - 0 0
PTS 8.7 8.7 8.7 8.7 8.7 0 0.00% 100 - 48,442 2.97 4.47 0 0
PTX 18.5 0 0 0.00% - - 119,000 7.30 - 0 0
PV2 2 2.1 2 2.1 1.9 +100 +5.00% 68,900 - 77,424 4.75 43.75 0 0
PVB 25.4 25.3 25 25.5 24.8 -100 -0.39% 21,800 - 546,480 33.53 8.90 1,000 0
PVC 14 13.7 13.9 13.9 13.7 -300 -2.14% 241,800 - 1,112,364 68.24 35.68 0 0
PVG 6 6 6 6 5.9 0 0.00% 72,600 - 239,991 14.72 16.30 0 0
PVI 77.4 77 77.4 77.4 76.8 -400 -0.52% 23,200 - 18,036,622 1,106.54 17.14 2,090 700
PVS 39 39 39 39.2 38.5 0 0.00% 2,042,300 - 19,945,384 1,223.64 15.18 519,800 30,900
QHD 54 0 0 0.00% - - 357,992 21.96 - 0 0
QST 26 0 0 0.00% - - 84,240 5.17 - 0 0
QTC 36.3 0 0 0.00% - - 98,010 6.01 - 0 0
RCL 11.1 11.1 11.1 11.1 11.1 0 0.00% 3,000 - 156,907 9.63 24.40 0 0
S55 62.9 60 60 60 60 -2,900 -4.61% 100 - 600,000 36.81 5.94 0 0
S99 8.9 9 8.9 9 8.8 +100 +1.12% 46,200 - 936,801 57.47 11.31 0 0
SAF 54 57 57 57 57 +3,000 +5.56% 4,800 - 686,656 42.13 18.16 0 0
SCG 65.5 64.8 65.6 65.8 64.8 -700 -1.07% 27,700 - 5,508,000 337.91 17.05 0 0
SCI 11.6 11.6 11.5 11.7 11.5 0 0.00% 13,200 - 487,200 29.89 331.43 0 0
SD5 7.3 7.3 7.3 7.3 7.3 0 0.00% 100 - 189,799 11.64 7.99 0 0
SD9 10.6 10.7 10.6 10.7 10.6 +100 +0.94% 2,500 - 366,304 22.47 12.23 0 0
SDC 7.5 7.5 7.5 7.5 7.5 0 0.00% 100 - 19,572 1.20 9.15 0 0
SDG 9.9 0 0 0.00% - - 100,386 6.16 - 0 0
SDN 19.5 0 0 0.00% - - 59,211 3.63 - 0 0
SDU 8 7.6 7.6 7.6 7.6 -400 -5.00% 100 - 152,000 9.33 6.60 0 0
SEB 41 40.6 40 40.6 40 -400 -0.98% 1,100 - 1,299,199 79.71 10.63 0 1,000
SED 17.4 17.4 17.6 17.6 17.4 0 0.00% 3,400 - 174,000 10.67 4.46 0 0
SFN 16.8 18.4 18.4 18.4 18.4 +1,600 +9.52% 100 - 52,700 3.23 5.29 0 0
SGC 104 0 0 0.00% - - 743,348 45.60 - 0 0
SGD 19.7 0 0 0.00% - - 79,647 4.89 - 0 0
SGH 27.3 0 0 0.00% - - 337,540 20.71 - 0 0
SHE 5.9 6 5.8 6 5.8 +100 +1.69% 1,200 - 89,719 5.50 7.16 0 0
SHN 3.8 3.6 3.9 3.9 3.6 -200 -5.26% 32,000 - 466,586 28.62 138.46 0 0
SHS 19.1 18.8 19.1 19.4 18.7 -300 -1.57% 13,965,300 - 16,909,890 1,037.42 12.53 476,800 772,110
SJ1 12.9 12.9 12.5 12.9 12.5 0 0.00% 2,700 - 560,798 34.40 17.70 0 0
SJE 13.1 13 13.1 13.1 12.9 -100 -0.76% 21,200 - 520,000 31.90 2.36 0 0
SLS 149.8 149.7 149.1 150 149.1 -100 -0.07% 2,400 - 1,465,854 89.93 3.96 0 0
SMN 7.3 7 7 7 7 -300 -4.11% 1,400 - 30,835 1.89 64.81 0 0
SMT 9.7 9.5 9.2 9.5 9.2 -200 -2.06% 500 - 62,327 3.82 - 0 0
SPC 9.5 0 0 0.00% - - 100,035 6.14 - 0 0
SRA 1.6 1.7 1.6 1.7 1.5 +100 +6.25% 51,700 - 73,440 4.51 2.49 0 0
SSM 4.7 0 0 0.00% - - 23,253 1.43 - 0 0
STC 13.5 13.5 13.5 13.5 13.5 0 0.00% 500 - 76,485 4.69 7.50 0 0
STP 7.2 7.7 7.7 7.8 7.7 +500 +6.94% 400 - 61,770 3.79 8.25 0 0
SVN 2.9 3 2.9 3.1 2.8 +100 +3.45% 263,600 - 63,000 3.87 50.00 0 0
SZB 43.1 42.9 43 43 42.8 -200 -0.46% 2,300 - 1,287,000 78.96 6.69 0 0
TA9 11.3 11.3 11.5 11.5 11.3 0 0.00% 200 - 140,344 8.61 6.79 0 0
TD6 7 7 6.9 7 6.9 0 0.00% 84,400 - 433,546 26.60 6.92 0 0
TDT 7.1 7 7 7 7 -100 -1.41% 26,000 - 167,276 10.26 9.75 0 0
TET 40 0 0 0.00% - - 228,118 13.99 - 0 0
TFC 47 51.5 46.5 51.5 46.5 +4,500 +9.57% 33,400 - 866,745 53.17 5.21 0 0
THB 9.2 0 0 0.00% - - 105,106 6.45 - 0 0
THD 212.5 191.3 216 216 191.3 -21,200 -9.98% 41,500 - 73,650,495 4,518.44 732.95 0 1,200
THS 9.1 0 0 0.00% - - 24,570 1.51 - 0 0
THT 7.9 8 8 8 8 +100 +1.27% 9,500 - 196,552 12.06 4.87 0 0
TIG 6.6 6.5 6.5 6.6 6.5 -100 -1.52% 686,600 - 1,258,440 77.20 16.93 0 0
TJC 9.9 9.8 9.9 9.9 9.8 -100 -1.01% 1,500 - 84,280 5.17 19.56 0 0
TKU 12.7 0 0 0.00% - - 92,148 5.65 - 0 0
TMB 51.5 51.4 51.5 51.5 51.1 -100 -0.19% 1,500 - 771,000 47.30 3.86 0 0
TMC 7.8 7.8 7.8 7.8 7.8 0 0.00% 3,000 - 96,720 5.93 10.13 0 0
TMX 8.2 0 0 0.00% - - 49,200 3.02 - 0 0
TNG 19.4 19.3 19.4 19.5 19.2 -100 -0.52% 523,100 - 2,484,513 152.42 6.07 2,000 55,100
TOT 14.2 15.1 15.1 15.1 14.2 +900 +6.34% 1,000 - 139,038 8.53 5.72 400 0
TPP 10.1 0 0 0.00% - - 635,151 38.97 - 0 0
TSB 21 21.1 20 21.1 19.9 +100 +0.48% 2,500 - 142,330 8.73 67.85 0 200
TTC 8.7 0 0 0.00% - - 51,683 3.17 - 0 0
TTH 2.3 2.4 2.4 2.4 2.3 +100 +4.35% 140,600 - 89,700 5.50 - 0 0
TTL 7.5 0 0 0.00% - - 313,903 19.26 - 0 0
TTT 32.2 0 0 0.00% - - 147,161 9.03 - 0 0
TV3 15.8 0 0 0.00% - - 150,373 9.23 - 0 0
TV4 12.7 12.7 12.8 12.8 12.7 0 0.00% 1,200 - 251,225 15.41 5.88 0 0
TVC 9.7 9.7 9.6 9.7 9.6 0 0.00% 109,500 - 932,709 57.22 42.92 0 0
TVD 9.2 9.2 9.2 9.2 9.2 0 0.00% 6,600 - 413,658 25.38 5.40 0 0
TXM 4.8 4.7 4.7 4.7 4.7 -100 -2.08% 300 - 32,900 2.02 59.49 0 0
UNI 7.3 0 0 0.00% - - 311,109 19.09 - 0 0
V12 11.4 10.3 10.3 10.3 10.3 -1,100 -9.65% 100 - 119,851 7.35 10.67 0 0
V21 5.7 6 5.7 6 5.7 +300 +5.26% 1,300 - 71,999 4.42 85.71 0 0
VBC 20.5 0 0 0.00% - - 153,749 9.43 - 0 0
VC1 11.2 12.3 12.3 12.3 12.3 +1,100 +9.82% 100 - 147,600 9.06 24.36 0 0
VC2 4.4 4.5 4.5 4.5 4.4 +100 +2.27% 195,900 - 340,405 20.88 18.52 0 0
VC3 26.5 26.3 26.4 26.6 26.3 -200 -0.75% 1,055,500 - 3,640,295 223.33 33.67 65,000 15,600
VC6 19.9 0 0 0.00% - - 248,087 15.22 - 0 0
VC7 8.2 8.3 8.4 8.8 8.3 +100 +1.22% 153,200 - 797,552 48.93 31.20 100 12,300
VC9 4.8 4.7 4.7 4.7 4.5 -100 -2.08% 6,300 - 78,467 4.81 95.92 0 0
VCC 9.3 9.4 9.9 9.9 9.4 +100 +1.08% 600 - 225,600 13.84 11.26 0 0
VCM 8 0 0 0.00% - - 96,000 5.89 - 0 0
VCS 38.8 38.5 38.9 39 38.5 -300 -0.77% 86,400 - 6,160,000 377.91 9.47 0 29,400
VDL 11 0 0 0.00% - - 161,229 9.89 - 0 0
VE1 3 3 2.9 3 2.9 0 0.00% 300 - 17,794 1.09 4.48 0 0
VE3 6.8 6.8 6.8 6.8 6.8 0 0.00% 100 - 23,120 1.42 97.14 0 0
VE4 260 0 0 0.00% - - 787,280 48.30 - 0 0
VFS 10.5 10.4 10.6 10.6 10.4 -100 -0.95% 585,600 - 1,455,661 89.30 9.73 0 0
VGP 27 27 27 27 26.8 0 0.00% 25,800 - 211,300 12.96 12.39 0 0
VGS 22 21.6 22 22.1 21.6 -400 -1.82% 177,800 - 1,328,922 81.53 6.29 0 14,200
VHE 3.3 3.3 3.3 3.4 3.2 0 0.00% 176,300 - 109,362 6.71 6.21 0 0
VHL 12.1 13 10.9 13 10.9 +900 +7.44% 11,200 - 325,000 19.94 10.87 100 0
VIF 17 16.5 16.7 16.7 16.5 -500 -2.94% 6,900 - 5,775,000 354.29 18.62 0 0
VIG 4.5 4.5 4.5 4.6 4.4 0 0.00% 19,800 - 203,100 12.46 750.00 0 0
VIT 24.9 26 26.4 26.5 23 +1,100 +4.42% 11,200 - 1,299,991 79.75 17.70 0 0
VLA 8 0 0 0.00% - - 31,968 1.96 - 0 0
VMC 4.2 4 4 4 4 -200 -4.76% 100 - 114,988 7.05 - 0 0
VMS 54.1 0 0 0.00% - - 486,900 29.87 - 0 0
VNC 35.6 35.5 35.5 35.5 35.5 -100 -0.28% 1,200 - 745,468 45.73 9.83 0 0
VNF 15 15.1 15 15.1 15 +100 +0.67% 4,300 - 478,676 29.37 7.78 0 0
VNR 20 19.9 20 20 19.9 -100 -0.50% 7,200 - 3,992,542 244.94 9.42 0 0
VNT 24.5 0 0 0.00% - - 407,780 25.02 - 0 0
VSA 19.3 18.2 18.2 18.2 18.2 -1,100 -5.70% 100 - 256,556 15.74 10.81 0 0
VSM 14.4 0 0 0.00% - - 72,468 4.45 - 0 0
VTC 13.3 14 14.5 14.5 13.6 +700 +5.26% 2,600 - 63,408 3.89 16.15 0 0
VTH 9.1 9.4 9.4 9.4 9.4 +300 +3.30% 100 - 102,460 6.29 6.45 0 0
VTJ 3.6 0 0 0.00% - - 41,040 2.52 - 0 0
VTV 13.7 13.7 13.7 13.7 13.7 0 0.00% 2,600 - 427,438 26.22 685.00 0 0
VTZ 20.5 20.5 20.6 20.7 20.5 0 0.00% 892,800 - 1,561,277 95.78 30.01 0 700
WCS 313.5 292.2 292.2 292.2 292.2 -21,300 -6.79% 100 - 876,590 53.78 11.08 0 0
WSS 6.6 6.6 6.6 6.6 6.5 0 0.00% 31,100 - 331,980 20.37 7.28 0 0
X20 11.9 0 0 0.00% - - 205,275 12.59 - 0 0
合計 498,821,156 30,602.52 1,986,790 2,035,650

※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