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

2025/10/13 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 275.35
+1.73/+0.63%
売買高（相対取引を含む） 141,830,545 株
（前日比 +47.30%）
値上がり銘柄数 57
値下がり銘柄数 96
変わらず銘柄数 151
総銘柄数 304
売買代金（相対取引を含む） 3,416,192 百万VND
（前日比 +52.43%）
HNX30 605.13 +8.25 +1.38%
LARGE 276.90 +2.04 +0.74%
MID/SMALL 961.13 +0.43 +0.04%
VNX Allshare 3,033.94 +35.64 +1.19%
前日終値 273.62 (10/10) 
始値 271.43
高値 276.21
安値 270.92
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
-0.42 -0.65 +0.64 -1.10 -0.29 +0.62
+1.81 -0.22 -0.08 -0.06 -0.49 - -
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（2025/10/13 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 5.9 5.8 5.9 5.9 5.7 -100 -1.69% 242,600 - 400,128 23.26 - 0 100
ADC 19 20.2 20.2 20.3 20.2 +1,200 +6.32% 2,100 - 80,354 4.67 7.19 0 0
ALT 15 0 0 0.00% - - 86,051 5.00 - 0 0
AMC 18 0 0 0.00% - - 51,300 2.98 - 0 0
AME 9 0 0 0.00% - - 586,800 34.12 - 0 0
AMV 2 0 0 0.00% - - 262,211 15.24 - 0 0
API 8.3 8.3 8.2 8.3 8 0 0.00% 413,000 - 697,897 40.58 - 4,600 0
APS 9.6 9.5 9.5 9.6 9.3 -100 -1.04% 750,300 - 788,500 45.84 36.26 50,200 5,500
ARM 26.2 26.2 26.2 26.2 26.2 0 0.00% 1,000 - 81,516 4.74 17.08 0 1,000
ATS 22.5 0 0 0.00% - - 78,750 4.58 - 0 0
BAB 13.5 13.5 13.5 13.7 13.4 0 0.00% 9,200 - 13,543,457 787.41 11.96 0 0
BAX 36.1 0 0 0.00% - - 296,020 17.21 - 0 0
BBS 12 0 0 0.00% - - 72,000 4.19 - 0 0
BCC 8.4 8.4 8.6 8.6 8.2 0 0.00% 199,000 - 1,034,962 60.17 - 0 500
BCF 38 0 0 0.00% - - 1,442,661 83.88 - 0 0
BED 25.8 0 0 0.00% - - 77,400 4.50 - 0 0
BKC 24.1 26.5 25.1 26.5 25 +2,400 +9.96% 85,400 - 622,100 36.17 6.00 0 0
BNA 6.8 6.7 6.7 6.8 6.6 -100 -1.47% 42,100 - 209,371 12.17 3.30 0 0
BPC 13.5 0 0 0.00% - - 51,300 2.98 - 0 0
BSC 13.6 0 0 0.00% - - 42,850 2.49 - 0 0
BTS 5.3 5.3 5.2 5.3 5.2 0 0.00% 2,600 - 654,867 38.07 - 0 0
BTW 65 0 0 0.00% - - 608,400 35.37 - 0 0
BVS 37.6 37 37.4 37.4 36.5 -600 -1.60% 308,900 - 2,671,405 155.31 13.76 100 1,100
BXH 15.4 0 0 0.00% - - 46,385 2.70 - 0 0
C69 13.4 13 13 13.1 12.7 -400 -2.99% 449,300 - 803,400 46.71 47.45 12,000 6,500
CAG 7.3 7.1 7.1 7.1 7.1 -200 -2.74% 200 - 97,980 5.70 - 0 0
CAN 30.8 0 0 0.00% - - 154,000 8.95 - 0 0
CAP 41.8 41 41 41.5 41 -800 -1.91% 30,100 - 626,069 36.40 14.03 0 0
CAR 16.6 0 0 0.00% - - 92,379 5.37 - 0 0
CCR 13 12.8 12.8 12.8 12.8 -200 -1.54% 900 - 313,006 18.20 19.13 0 0
CDN 31.7 30.8 31.7 31.7 28.6 -900 -2.84% 15,300 - 3,049,200 177.28 10.12 0 0
CEO 26.4 29 25.9 29 25.5 +2,600 +9.85% 53,340,900 - 16,455,066 956.69 79.67 5,507,300 380,010
CET 11.2 0 0 0.00% - - 67,760 3.94 - 0 0
CIA 9.8 9.6 9.7 9.7 9.6 -200 -2.04% 9,600 - 179,148 10.42 39.67 0 0
CJC 24 0 0 0.00% - - 192,000 11.16 - 0 0
CKV 11.8 0 0 0.00% - - 47,342 2.75 - 0 0
CLH 22.5 22.7 22.5 22.7 22.5 +200 +0.89% 27,000 - 272,400 15.84 9.87 100 0
CLM 68 0 0 0.00% - - 748,000 43.49 - 0 0
CMC 8 8 8 8 8 0 0.00% 1,000 - 40,867 2.38 250.00 0 0
CMS 8.3 8.2 8.2 8.2 7.8 -100 -1.20% 175,500 - 208,710 12.13 42.27 0 0
CPC 17.4 17.1 17.1 17.1 17.1 -300 -1.72% 100 - 69,793 4.06 8.10 0 0
CSC 20.2 20.5 19.5 20.8 18.6 +300 +1.49% 82,900 - 766,884 44.59 119.88 0 0
CST 14.1 14.1 14 14.1 13.9 0 0.00% 15,800 - 604,139 35.12 4.65 0 0
CTB 26.6 0 0 0.00% - - 363,888 21.16 - 0 0
CTP 9 9 9 9.3 8.9 0 0.00% 47,200 - 108,900 6.33 264.71 0 0
CTT 25 0 0 0.00% - - 117,434 6.83 - 0 0
CX8 9.9 9.8 9.8 9.8 9.8 -100 -1.01% 100 - 25,027 1.46 50.00 0 0
D11 10.8 10.7 10.7 10.7 10.7 -100 -0.93% 10,500 - 87,937 5.11 25.00 0 0
DAD 17.6 17.5 17.4 17.5 17.4 -100 -0.57% 800 - 81,536 4.74 9.54 0 0
DAE 14.9 0 0 0.00% - - 28,692 1.67 - 0 0
DC2 7 0 0 0.00% - - 79,133 4.60 - 0 0
DDG 2.3 2.3 2.3 2.4 2.2 0 0.00% 107,800 - 183,632 10.68 - 0 0
DHP 12 11.7 12 12 11.7 -300 -2.50% 1,600 - 111,059 6.46 8.41 0 1,200
DHT 85.8 85.5 85.8 85.8 84 -300 -0.35% 7,900 - 7,040,092 409.31 98.05 0 2,300
DIH 13.9 13.7 13.7 13.9 13.7 -200 -1.44% 7,800 - 94,450 5.49 7.06 0 0
DL1 6.3 6.2 6.3 6.3 6.1 -100 -1.59% 600,800 - 658,664 38.29 516.67 300 0
DNC 52 0 0 0.00% - - 521,803 30.34 - 0 0
DNP 19 0 0 0.00% - - 2,678,355 155.72 - 0 0
DP3 53.2 52.9 53.1 53.2 50 -300 -0.56% 15,500 - 1,137,346 66.12 9.39 0 0
DS3 6 6.4 6 6.4 6 +400 +6.67% 300 - 68,286 3.97 7.74 0 0
DST 9.3 9.2 9.2 9.2 9 -100 -1.08% 66,300 - 297,160 17.28 167.27 0 0
DTD 22 22.9 21.6 22.9 21.2 +900 +4.09% 1,541,800 - 1,527,111 88.79 9.36 132,000 41,000
DTG 15.3 14.8 15.3 15.3 14.8 -500 -3.27% 1,300 - 142,159 8.27 5.34 0 0
DTK 12.3 0 0 0.00% - - 8,398,040 488.26 - 0 0
DVM 7.1 7 7 7.1 7 -100 -1.41% 393,100 - 329,405 19.15 6.26 0 0
DXP 10.9 10.8 10.9 11.1 10.8 -100 -0.92% 168,000 - 647,029 37.62 12.03 0 0
EBS 12.2 12.2 12.2 12.2 12.2 0 0.00% 200 - 121,580 7.07 10.03 0 0
ECI 8.2 9 7.5 9 7.4 +800 +9.76% 7,100 - 15,840 0.92 - 0 0
EID 26 26 26 26 26 0 0.00% 500 - 390,000 22.67 5.71 0 0
EVS 7.2 7 7.2 7.2 6.9 -200 -2.78% 523,200 - 1,153,604 67.07 67.31 0 31,000
FID 1.7 0 0 0.00% - - 42,017 2.44 - 0 0
GDW 39.6 0 0 0.00% - - 376,200 21.87 - 0 0
GIC 16 15.5 15.6 15.9 15.5 -500 -3.13% 800 - 187,860 10.92 11.57 200 0
GKM 3.5 0 0 0.00% - - 110,020 6.40 - 0 0
GLT 21 21.2 21.2 21.2 21.2 +200 +0.95% 100 - 198,240 11.53 10.77 0 0
GMA 42.8 0 0 0.00% - - 856,000 49.77 - 0 0
GMX 16.5 0 0 0.00% - - 149,068 8.67 - 0 0
HAD 14.3 14.3 14.3 14.3 14.3 0 0.00% 300 - 57,200 3.33 11.54 0 0
HAT 37 37 37 37 37 0 0.00% 100 - 115,551 6.72 8.84 0 100
HBS 7 0 0 0.00% - - 230,998 13.43 - 0 0
HCC 25.7 25 25.2 25.6 24.8 -700 -2.72% 8,200 - 162,964 9.47 12.98 5,000 200
HCT 12 0 0 0.00% - - 24,197 1.41 - 0 0
HDA 6 6.6 6.4 6.6 6.2 +600 +10.00% 85,300 - 182,160 10.59 12.52 0 0
HEV 11 11 11 11 11 0 0.00% 100 - 11,000 0.64 54.73 0 0
HGM 299.9 311 305.5 319.2 305 +11,100 +3.70% 10,700 - 3,918,600 227.83 21.61 500 0
HHC 129.8 0 0 0.00% - - 2,131,965 123.95 - 0 0
HJS 28 28.2 29.7 29.7 28 +200 +0.71% 1,400 - 592,197 34.43 12.56 0 0
HKT 14.4 0 0 0.00% - - 88,344 5.14 - 0 0
HLC 11.2 11.1 11.1 11.1 11.1 -100 -0.89% 1,200 - 282,109 16.40 3.22 0 0
HLD 18 18.1 18 18.1 17.9 +100 +0.56% 124,900 - 995,499 57.88 96.79 2,300 20,800
HMH 17.9 18 16.5 18 16.5 +100 +0.56% 1,800 - 237,597 13.81 12.84 0 0
HMR 11.7 11.7 11.7 11.7 11.6 0 0.00% 27,900 - 65,666 3.82 10.88 0 0
HOM 4.8 4.9 4.8 4.9 4.8 +100 +2.08% 5,700 - 352,789 20.51 - 0 0
HTC 24.8 0 0 0.00% - - 409,200 23.79 - 0 0
HUT 17.3 17.1 17.2 17.3 16.8 -200 -1.16% 2,592,600 - 18,267,683 1,062.07 97.71 117,000 63,100
HVT 29.6 29.6 29.9 29.9 29.5 0 0.00% 8,100 - 813,113 47.27 4.26 0 2,000
ICG 15.4 15.4 14.7 15.4 14.2 0 0.00% 4,800 - 270,609 15.73 1,026.67 0 0
IDC 38.1 38.7 37.8 39.4 37.3 +600 +1.57% 2,388,100 - 14,686,604 853.87 6.48 261,700 353,320
IDJ 6.5 6.4 6.5 6.7 6.3 -100 -1.54% 1,607,800 - 1,110,337 64.55 11.62 34,300 7,500
IDV 26.5 26.5 26.5 26.5 26.3 0 0.00% 28,000 - 1,092,775 63.53 7.65 0 0
INC 23.9 0 0 0.00% - - 47,800 2.78 - 0 0
INN 45.1 45 45.1 45.2 45 -100 -0.22% 800 - 1,215,000 70.64 7.46 0 0
IPA 21.2 20.9 21.2 21.2 20.6 -300 -1.42% 304,200 - 4,469,168 259.84 10.86 7,600 26,400
ITQ 2.8 2.8 2.8 2.9 2.7 0 0.00% 121,300 - 89,161 5.18 84.85 0 0
IVS 10.1 9.9 10 10 9.9 -200 -1.98% 287,300 - 1,038,741 60.39 40.08 5,600 600
KDM 13.9 14 13.5 14 13.5 +100 +0.72% 3,200 - 106,358 6.18 81.87 0 0
KHS 23.3 23.3 23.2 23.4 23.2 0 0.00% 1,200 - 323,977 18.84 11.93 0 0
KKC 6.7 0 0 0.00% - - 34,839 2.03 - 0 0
KMT 10 0 0 0.00% - - 98,466 5.72 - 0 0
KSD 5.2 0 0 0.00% - - 62,400 3.63 - 0 0
KSF 87 87 87 90.5 87 0 0.00% 35,200 - 26,100,000 1,517.44 38.43 100 600
KST 13.5 0 0 0.00% - - 80,892 4.70 - 0 0
KSV 149.6 164.5 157.6 164.5 155 +14,900 +9.96% 111,800 - 32,900,000 1,912.79 25.79 0 0
KTS 42.4 0 0 0.00% - - 214,968 12.50 - 0 0
L14 34.9 36 33.9 36.2 33.5 +1,100 +3.15% 333,600 - 1,110,935 64.59 64.75 32,300 15,400
L18 27.7 27.5 27.7 27.8 27.4 -200 -0.72% 33,600 - 1,257,844 73.13 5.14 0 0
L40 85.5 90 86 90 85 +4,500 +5.26% 82,800 - 972,000 56.51 7.56 6,700 1,600
LAS 18 17.9 17.9 17.9 17.7 -100 -0.56% 240,800 - 2,020,130 117.45 13.31 13,000 0
LBE 29 0 0 0.00% - - 57,998 3.37 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.71 - 0 0
LDP 12 11 11.7 11.7 11 -1,000 -8.33% 140,500 - 146,719 8.53 20.18 0 0
LHC 94.7 94.9 94.7 95.9 93.9 +200 +0.21% 25,500 - 1,366,560 79.45 20.41 1,000 0
LIG 5 4.9 5 5 4.9 -100 -2.00% 694,700 - 461,681 26.84 222.73 0 0
MAC 16.9 17 16.5 17 16.5 +100 +0.59% 300 - 386,060 22.45 5.47 0 0
MAS 34 33.9 33.9 33.9 33.9 -100 -0.29% 100 - 144,674 8.41 37.50 0 100
MBG 3.8 3.8 3.8 3.8 3.7 0 0.00% 467,500 - 456,830 26.56 16.67 0 0
MBS 34.9 34.7 34.7 34.9 33.8 -200 -0.57% 6,974,400 - 20,471,709 1,190.22 25.78 17,900 117,900
MCC 13.7 0 0 0.00% - - 68,310 3.97 - 0 0
MCF 7.5 7.5 7.5 7.5 7.5 0 0.00% 1,400 - 80,834 4.70 9.79 0 0
MCO 7.2 7.1 7.2 7.3 7.1 -100 -1.39% 6,900 - 29,138 1.69 142.00 0 0
MDC 9.9 9.9 9.9 9.9 9.8 0 0.00% 2,600 - 212,042 12.33 3.98 0 0
MED 22.6 0 0 0.00% - - 280,466 16.31 - 0 0
MEL 6 0 0 0.00% - - 90,000 5.23 - 0 0
MIC 15.4 16.2 15.9 16.8 15.9 +800 +5.19% 21,500 - 138,469 8.05 8.56 0 300
MKV 9.5 9.3 9.3 9.3 9.3 -200 -2.11% 200 - 46,500 2.70 6.35 0 0
MST 6.1 6.1 6 6.1 5.8 0 0.00% 2,721,100 - 509,986 29.65 26.99 6,000 22,000
MVB 19.6 20.3 19.6 20.3 19.5 +700 +3.57% 2,200 - 2,131,500 123.92 11.06 0 0
NAG 13 13 13 13.3 12.6 0 0.00% 761,800 - 502,063 29.19 16.82 13,400 27,200
NAP 12.6 12 12 12 12 -600 -4.76% 100 - 258,206 15.01 15.27 0 0
NBC 9 8.9 8.9 8.9 8.8 -100 -1.11% 21,200 - 329,292 19.14 8.87 0 0
NBP 8.3 8.2 8.1 8.2 8.1 -100 -1.20% 4,900 - 105,497 6.13 - 100 0
NBW 38.3 0 0 0.00% - - 417,470 24.27 - 0 0
NDN 13.5 13.8 13.3 13.9 13.2 +300 +2.22% 986,800 - 988,880 57.49 27.44 76,800 36,000
NDX 6.1 6.1 6.1 6.1 6.1 0 0.00% 29,300 - 58,484 3.40 381.25 0 0
NET 69.9 69.1 69.9 69.9 67.5 -800 -1.14% 2,900 - 1,547,728 89.98 7.49 0 200
NFC 53.6 58.9 58 58.9 53.6 +5,300 +9.89% 67,700 - 926,571 53.87 20.71 500 1,000
NHC 19.9 19.7 19.7 19.7 19.7 -200 -1.01% 100 - 59,918 3.48 121.60 0 0
NRC 6.4 6.7 6.3 6.7 6.2 +300 +4.69% 847,700 - 620,405 36.07 - 2,400 26,500
NSH 4.7 4.6 4.7 4.7 4.5 -100 -2.13% 41,200 - 95,190 5.53 50.55 0 0
NST 13 13.8 13 13.8 13 +800 +6.15% 2,100 - 154,588 8.99 8.44 0 0
NTH 56 56 56 56 56 0 0.00% 100 - 604,915 35.17 12.42 0 0
NTP 63.6 63 63 63.5 62.5 -600 -0.94% 125,500 - 10,775,408 626.48 13.52 0 4,000
NVB 14.8 14.6 14.9 14.9 14.6 -200 -1.35% 185,900 - 17,149,638 997.07 - 400 2,730
OCH 6 6 6 6 5.9 0 0.00% 10,200 - 1,200,000 69.77 6.75 0 0
ONE 5.4 5.4 5.4 5.4 5.4 0 0.00% 2,000 - 42,626 2.48 33.33 0 0
PBP 13.5 13.5 13.5 13.6 13.4 0 0.00% 11,200 - 64,793 3.77 9.95 0 0
PCE 20.5 20.5 20.5 20.5 20.5 0 0.00% 1,200 - 205,000 11.92 9.24 0 0
PCH 20 20.1 20 20.2 20 +100 +0.50% 97,300 - 486,419 28.28 39.18 0 0
PCT 10.4 10.2 10.4 10.4 10.2 -200 -1.92% 7,600 - 510,362 29.67 6.25 0 0
PDB 21.6 21.7 20.5 21.7 20 +100 +0.46% 6,500 - 193,347 11.24 24.08 0 4,300
PEN 10.8 0 0 0.00% - - 54,000 3.14 - 0 0
PGN 6.1 5.9 6 6.1 5.9 -200 -3.28% 78,600 - 55,843 3.25 73.75 0 0
PGS 45.5 48 48 48 48 +2,500 +5.49% 100 - 2,399,942 139.53 22.87 0 0
PGT 9.1 0 0 0.00% - - 84,100 4.89 - 0 0
PHN 70 0 0 0.00% - - 507,774 29.52 - 0 0
PIA 29 0 0 0.00% - - 113,100 6.58 - 0 0
PIC 16.9 16.6 16.9 16.9 16.6 -300 -1.78% 900 - 553,442 32.18 19.28 0 0
PJC 26.3 26.4 26.4 26.4 26.4 +100 +0.38% 400 - 193,429 11.25 7.31 0 0
PLC 29.2 28.2 29.2 29.2 28.2 -1,000 -3.42% 474,300 - 2,278,491 132.47 52.71 3,200 33,600
PMB 10.8 10.7 10.7 10.7 10.7 -100 -0.93% 100 - 128,400 7.47 16.61 0 0
PMC 115 115.1 120 125 115.1 +100 +0.09% 500 - 1,074,179 62.45 18.36 0 100
PMP 13.2 0 0 0.00% - - 55,440 3.22 - 0 0
PMS 35.7 34 34 34 34 -1,700 -4.76% 2,800 - 244,860 14.24 8.14 0 0
POT 19.3 20.3 19 20.3 19 +1,000 +5.18% 600 - 394,429 22.93 117.34 0 0
PPE 12.8 0 0 0.00% - - 25,600 1.49 - 0 0
PPP 19.9 20.7 20.9 20.9 20.7 +800 +4.02% 300 - 182,160 10.59 11.71 200 0
PPS 10.8 10.8 10.8 10.8 10.8 0 0.00% 100 - 162,000 9.42 8.71 0 0
PPT 13.8 13.7 13.7 13.9 13.7 -100 -0.72% 263,500 - 269,135 15.65 26.65 0 0
PPY 8.9 0 0 0.00% - - 83,161 4.83 - 0 0
PRC 18.4 18.4 18.4 18.4 18.4 0 0.00% 500 - 22,080 1.28 11.18 0 0
PRE 19.9 19.9 19.9 19.9 19.7 0 0.00% 23,000 - 2,077,560 120.79 11.30 0 0
PSC 10.4 10.4 10.4 10.4 10.4 0 0.00% 100 - 74,880 4.35 75.36 0 0
PSD 13.8 14.2 13.8 14.4 13.5 +400 +2.90% 323,100 - 735,956 42.79 9.11 0 0
PSE 11 11 11 11 10.8 0 0.00% 1,000 - 137,500 7.99 9.12 0 0
PSI 8.6 8.5 8.6 8.6 8.2 -100 -1.16% 286,400 - 508,651 29.57 19.63 0 0
PSW 8.6 8.6 8.5 8.6 8.4 0 0.00% 13,000 - 146,200 8.50 19.33 0 0
PTD 7 0 0 0.00% - - 35,000 2.03 - 0 0
PTI 25.8 25 25.8 25.8 25 -800 -3.10% 9,300 - 3,014,803 175.28 6.25 0 0
PTS 9.5 9.5 9 9.5 8.9 0 0.00% 13,800 - 52,896 3.08 13.85 0 0
PTX 20.8 0 0 0.00% - - 133,795 7.78 - 0 0
PV2 2.9 2.8 2.8 2.9 2.7 -100 -3.45% 153,600 - 103,233 6.00 - 0 0
PVB 29.7 29.1 29 29.4 28.9 -600 -2.02% 79,300 - 628,560 36.54 43.24 0 0
PVC 11.6 11.2 11.6 11.6 10.9 -400 -3.45% 2,215,800 - 909,378 52.87 622.22 0 0
PVG 6.5 6.6 6.6 6.6 6.5 +100 +1.54% 11,500 - 263,990 15.35 20.63 0 0
PVI 69.5 68.1 69.5 69.5 68.1 -1,400 -2.01% 10,400 - 15,951,870 927.43 19.15 600 0
PVS 32.8 31.9 32.8 32.8 31.8 -900 -2.74% 5,028,100 - 15,247,125 886.46 16.59 83,000 425,510
QHD 25.8 0 0 0.00% - - 171,041 9.94 - 0 0
QST 29.7 32.5 32.5 32.5 32.5 +2,800 +9.43% 100 - 105,300 6.12 11.57 0 0
QTC 22.5 20.5 20.5 20.5 20.5 -2,000 -8.89% 1,600 - 55,350 3.22 24.61 0 0
RCL 13.6 12.6 13.5 13.5 12.6 -1,000 -7.35% 1,500 - 178,110 10.36 146.51 0 0
S55 57 57 57 57 57 0 0.00% 500 - 570,000 33.14 5.30 0 0
S99 9.5 9.6 9.4 9.6 9.4 +100 +1.05% 168,200 - 951,690 55.33 23.82 0 0
SAF 53.3 57 57 57 57 +3,700 +6.94% 4,900 - 686,656 39.92 18.55 0 0
SCG 64.2 64 64.2 64.2 63 -200 -0.31% 4,300 - 5,440,000 316.28 27.50 0 0
SCI 9.5 9.6 9.4 9.6 9 +100 +1.05% 120,700 - 292,718 17.02 9,600.00 0 0
SD5 9.8 9.8 9.6 9.8 9.6 0 0.00% 13,700 - 254,799 14.81 10.78 0 200
SD9 12.1 12.2 12 12.2 12 +100 +0.83% 5,300 - 417,655 24.28 16.51 0 3,700
SDA 2.8 0 0 0.00% - - 73,377 4.27 - 0 0
SDC 8.2 8.2 8.2 8.2 8.2 0 0.00% 600 - 21,399 1.24 12.83 0 0
SDG 14 0 0 0.00% - - 141,960 8.25 - 0 0
SDN 28 0 0 0.00% - - 85,020 4.94 - 0 0
SDU 23.4 21.1 21.1 21.1 21.1 -2,300 -9.83% 1,700 - 422,000 24.53 334.92 0 0
SEB 48.5 49 49 49 49 +500 +1.03% 100 - 1,567,998 91.16 14.34 0 0
SED 24.4 24.4 24.4 24.4 24.2 0 0.00% 6,100 - 244,000 14.19 4.47 0 0
SFN 24.5 0 0 0.00% - - 70,172 4.08 - 0 0
SGC 104.5 104.5 104.4 104.5 104.4 0 0.00% 300 - 746,922 43.43 7.45 0 0
SGD 21.5 0 0 0.00% - - 86,925 5.05 - 0 0
SGH 28 0 0 0.00% - - 346,195 20.13 - 0 0
SHE 7.2 7.2 6.9 7.3 6.9 0 0.00% 900 - 107,663 6.26 6.76 0 0
SHN 5.2 5.1 5.1 5.1 5 -100 -1.92% 7,600 - 660,996 38.43 75.00 0 0
SHS 26.5 26.8 26.5 26.8 25.7 +300 +1.13% 27,743,300 - 23,971,587 1,393.70 21.46 759,400 2,409,700
SJ1 12 0 0 0.00% - - 521,673 30.33 - 0 0
SJE 18.2 18.1 18 18.1 18 -100 -0.55% 42,800 - 437,454 25.43 2.83 0 0
SLS 171 172.4 171 172.9 170.2 +1,400 +0.82% 11,200 - 1,688,131 98.15 3.21 1,600 0
SMN 11.6 11.6 11.6 11.6 11.5 0 0.00% 1,000 - 51,098 2.97 8.50 0 0
SMT 12 10.8 10.8 10.8 10.8 -1,200 -10.00% 600 - 70,856 4.12 49.32 0 0
SPC 9.1 0 0 0.00% - - 95,823 5.57 - 0 0
SRA 2.9 0 0 0.00% - - 125,280 7.28 - 0 0
SSM 5.6 0 0 0.00% - - 27,706 1.61 - 0 0
STC 16.6 16.1 16.5 16.5 16.1 -500 -3.01% 200 - 91,215 5.30 8.95 0 0
STP 8.5 0 0 0.00% - - 68,188 3.96 - 0 0
SVN 3.1 3 3.1 3.1 2.9 -100 -3.23% 141,000 - 63,000 3.66 136.36 0 0
SZB 37.6 37.8 37.8 37.8 37.8 +200 +0.53% 1,400 - 1,134,000 65.93 6.12 0 0
TA9 12.5 12.4 12.3 12.5 12.3 -100 -0.80% 30,700 - 154,005 8.95 7.39 0 0
TBX 10 10.5 10.5 10.5 10.5 +500 +5.00% 100 - 15,858 0.92 156.72 0 0
TD6 7.4 7.3 7.3 7.3 7.2 -100 -1.35% 65,000 - - - 7.22 0 0
TDT 6.6 6.6 6.6 6.6 6.5 0 0.00% 47,500 - 157,717 9.17 10.66 0 0
TET 30 0 0 0.00% - - 171,088 9.95 - 0 0
TFC 65 63.7 62.2 63.7 62.1 -1,300 -2.00% 600 - 1,072,071 62.33 6.66 0 0
THB 9.4 0 0 0.00% - - 107,391 6.24 - 0 0
THD 27 27 27.1 27.1 26.7 0 0.00% 5,800 - 10,394,999 604.36 123.29 0 1,900
THS 12.4 0 0 0.00% - - 33,480 1.95 - 0 0
THT 8.2 8.2 8.1 8.2 8 0 0.00% 8,100 - 201,466 11.71 8.98 0 0
TIG 8.4 8.5 8.3 8.5 8.1 +100 +1.19% 597,600 - 1,645,653 95.68 9.32 87,600 10,800
TJC 14.8 0 0 0.00% - - 127,280 7.40 - 0 0
TKU 15.4 14 15 15 14 -1,400 -9.09% 1,200 - 101,580 5.91 12.48 100 0
TMB 61.4 61.4 61.4 61.4 61.4 0 0.00% 200 - 921,000 53.55 4.61 0 0
TMC 7.6 0 0 0.00% - - 94,240 5.48 - 0 0
TMX 9.3 0 0 0.00% - - 55,800 3.24 - 0 0
TNG 19.2 19.2 19.1 19.6 19 0 0.00% 786,000 - 2,353,943 136.86 7.48 17,500 56,700
TOT 15.9 15.9 15.9 15.9 15.9 0 0.00% 100 - 146,405 8.51 6.07 0 0
TPP 11.3 0 0 0.00% - - 508,500 29.56 - 0 0
TSB 36.4 35.5 35.7 35.7 34 -900 -2.47% 11,800 - 239,465 13.92 45.92 1,400 0
TTC 8.8 8.5 8.5 8.5 8.5 -300 -3.41% 22,700 - 50,494 2.94 16.57 2,500 0
TTH 2.7 2.6 2.6 2.7 2.6 -100 -3.70% 64,900 - 97,175 5.65 - 0 0
TTL 8.6 8.6 8.6 8.6 8.5 0 0.00% 5,200 - 359,942 20.93 - 0 0
TTT 36.5 36 36.5 36.5 36 -500 -1.37% 200 - 164,528 9.57 7.84 0 0
TV3 17 16.9 16.9 16.9 16.9 -100 -0.59% 100 - 160,842 9.35 15.21 0 0
TV4 15.4 15.4 15.4 15.5 15.4 0 0.00% 18,100 - 304,635 17.71 9.93 0 2,500
TVC 11.8 11.9 11.8 12 11.5 +100 +0.85% 750,200 - 1,316,267 76.53 3.72 20,200 19,000
TVD 10.2 10.2 10.2 10.2 10.1 0 0.00% 10,300 - 458,621 26.66 4.81 0 0
TXM 5.1 4.8 4.6 4.8 4.6 -300 -5.88% 600 - 33,600 1.95 - 0 0
UNI 9.9 9.9 9 9.9 9 0 0.00% 3,100 - 421,915 24.53 - 0 0
V12 12.4 0 0 0.00% - - 144,286 8.39 - 0 0
V21 6.8 0 0 0.00% - - 81,599 4.74 - 0 0
VBC 21 20.9 19.7 20.9 19.7 -100 -0.48% 400 - 156,749 9.11 7.25 0 0
VC1 13.5 12.2 12.2 12.2 12.2 -1,300 -9.63% 100 - 146,400 8.51 40.80 0 0
VC2 8.1 8 8 8 7.8 -100 -1.23% 314,100 - 550,155 31.99 9.45 1,300 0
VC3 27.8 28.2 27.8 28.2 27.2 +400 +1.44% 952,100 - 3,529,256 205.19 53.92 0 54,120
VC6 43.3 0 0 0.00% - - 469,410 27.29 - 0 0
VC7 11.6 11.7 11.6 11.7 11.2 +100 +0.86% 671,200 - 1,124,260 65.36 78.52 8,400 19,000
VC9 4 4 4 4 4 0 0.00% 6,600 - 66,781 3.88 85.11 0 0
VCC 9.7 9.5 9.6 9.7 9.5 -200 -2.06% 11,400 - 228,000 13.26 30.55 0 0
VCM 8 8.3 8.4 8.4 8.3 +300 +3.75% 600 - 49,800 2.90 14.00 0 0
VCS 48.6 47.9 48.5 48.5 47.9 -700 -1.44% 128,900 - 7,664,000 445.58 9.93 0 22,200
VDL 10 0 0 0.00% - - 146,572 8.52 - 0 0
VE1 3.5 3.4 3.4 3.4 3.4 -100 -2.86% 2,100 - 20,166 1.17 40.96 0 0
VE3 8.6 0 0 0.00% - - 11,350 0.66 - 0 0
VE4 259.4 0 0 0.00% - - 266,663 15.50 - 0 0
VFS 17.7 17.3 17.7 17.9 17 -400 -2.26% 2,321,100 - 2,421,437 140.78 17.67 200 232,500
VGP 27.7 27.9 27.7 27.9 27.1 +200 +0.72% 18,200 - 218,343 12.69 12.88 0 0
VGS 32.1 32.3 32 32.7 31.5 +200 +0.62% 1,850,600 - 1,987,230 115.54 17.51 83,400 137,000
VHE 5.2 5.2 5.1 5.4 5 0 0.00% 314,100 - 172,328 10.02 91.23 0 0
VHL 10.9 0 0 0.00% - - 272,500 15.84 - 0 0
VIF 15.5 16.2 16.2 16.2 16.2 +700 +4.52% 5,900 - 5,670,000 329.65 16.62 0 0
VIG 6.9 6.9 6.8 6.9 6.7 0 0.00% 240,900 - 311,420 18.11 14.97 8,200 3,300
VIT 18.4 0 0 0.00% - - 919,994 53.49 - 0 0
VLA 10 9.1 9.1 9.1 9.1 -900 -9.00% 100 - 36,364 2.11 70.54 0 0
VMC 6.7 6.2 6.6 6.8 6.2 -500 -7.46% 34,300 - 162,032 9.42 50.41 0 0
VMS 32.7 0 0 0.00% - - 294,300 17.11 - 0 0
VNC 31.5 31.5 31.5 31.5 31.5 0 0.00% 300 - 661,472 38.46 9.49 0 0
VNF 17.2 17.1 17.2 18.4 17.1 -100 -0.58% 10,500 - 542,076 31.52 9.05 0 0
VNR 20.4 20.3 20.4 20.4 20.1 -100 -0.49% 50,400 - 4,072,794 236.79 9.41 0 5,000
VNT 38.9 0 0 0.00% - - 647,455 37.64 - 0 0
VSA 20.4 20 20.2 20.2 20 -400 -1.96% 15,000 - 281,930 16.39 12.86 0 0
VSM 14.9 14.9 14.6 14.9 14.6 0 0.00% 5,000 - 74,984 4.36 4.08 0 0
VTC 8.8 8.8 8.8 8.8 8.8 0 0.00% 1,000 - 39,856 2.32 11.30 0 0
VTH 8.4 8.6 8.6 8.6 8.6 +200 +2.38% 100 - 67,940 3.95 7.37 0 0
VTJ 4 4 4 4 4 0 0.00% 2,500 - 45,600 2.65 142.86 0 0
VTV 12.5 12.4 12.2 12.6 12.1 -100 -0.80% 19,800 - 386,878 22.49 - 0 200
VTZ 18.5 18.6 18.5 18.6 18.4 +100 +0.54% 1,277,200 - 1,416,573 82.36 15.74 0 2,200
WCS 296.8 0 0 0.00% - - 890,400 51.77 - 0 0
WSS 7.5 7.2 7.3 7.3 7.2 -300 -4.00% 47,400 - 362,160 21.06 - 0 0
X20 12.8 0 0 0.00% - - 220,800 12.84 - 0 0
BDB - - - - - - - - - - - - - - - - -
BST - - - - - - - - - - - - - - - - -
TPH - - - - - - - - - - - - - - - - -
合計 409,899,098 23,831.34 7,390,200 4,643,290

※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