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

2025/11/14 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 267.61
+1.32/+0.50%
売買高（相対取引を含む） 83,315,689 株
（前日比 -7.76%）
値上がり銘柄数 75
値下がり銘柄数 77
変わらず銘柄数 152
総銘柄数 304
売買代金（相対取引を含む） 1,821,000 百万VND
（前日比 -15.05%）
HNX30 590.26 +8.15 +1.40%
LARGE 268.79 +1.60 +0.60%
MID/SMALL 939.63 -0.47 -0.05%
VNX Allshare 2,800.84 +11.69 +0.42%
前日終値 266.29 (11/13) 
始値 265.96
高値 268.20
安値 265.31
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
+0.44 -0.32 +0.36 +0.20 +1.39 -0.04
+0.76 -0.22 +0.49 +0.78 -0.09 - -
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（2025/11/14 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 6.6 6.6 6.5 6.6 6.4 0 0.00% 382,900 - 455,319 26.78 - 0 0
ADC 20.2 0 0 0.00% - - 80,354 4.73 - 0 0
ALT 13.1 0 0 0.00% - - 75,151 4.42 - 0 0
AMC 19.4 21 20.1 21 20.1 +1,600 +8.25% 4,200 - 59,850 3.52 11.05 0 0
AME 8.8 8.5 8.2 8.5 8.2 -300 -3.41% 1,600 - 554,200 32.60 24.43 0 0
AMV 2 0 0 0.00% - - 262,211 15.42 - 0 0
API 7.1 7.2 7 7.2 7 +100 +1.41% 85,600 - 605,405 35.61 - 8,400 0
APS 8.1 8.2 8.2 8.3 8.1 +100 +1.23% 423,500 - 680,600 40.04 31.30 94,900 9,900
ARM 26.2 0 0 0.00% - - 81,516 4.80 - 0 0
ATS 25.4 27.5 27 27.5 27 +2,100 +8.27% 700 - 96,250 5.66 482.46 0 0
BAB 12.6 12.6 12.4 12.6 12.4 0 0.00% 1,800 - 12,640,560 743.56 11.16 0 0
BAX 36 0 0 0.00% - - 295,200 17.36 - 0 0
BBS 13.2 0 0 0.00% - - 79,200 4.66 - 0 0
BCC 7.7 7.7 7.8 7.9 7.7 0 0.00% 21,900 - 948,716 55.81 - 0 0
BCF 40.1 40.1 40.1 40.1 40.1 0 0.00% 1,100 - 1,522,387 89.55 13.16 0 0
BED 25.8 0 0 0.00% - - 77,400 4.55 - 0 0
BKC 23 22.7 22.7 22.9 22.5 -300 -1.30% 42,800 - 532,893 31.35 5.14 0 0
BNA 7.7 8.2 7.7 8.3 7.6 +500 +6.49% 421,500 - 256,245 15.07 4.03 0 0
BPC 11.2 0 0 0.00% - - 42,560 2.50 - 0 0
BSC 13.6 0 0 0.00% - - 42,850 2.52 - 0 0
BTS 5.3 5.3 5.2 5.3 5.2 0 0.00% 3,400 - 654,867 38.52 - 0 0
BTW 60 0 0 0.00% - - 561,600 33.04 - 0 0
BVS 33 33 33 33.2 32.8 0 0.00% 183,100 - 2,382,605 140.15 12.28 5,300 4,200
BXH 16.8 0 0 0.00% - - 50,602 2.98 - 0 0
C69 12.7 12.3 12.9 12.9 12 -400 -3.15% 384,800 - 760,140 44.71 44.89 29,500 27,400
CAG 6.6 6.8 6.9 7 6.8 +200 +3.03% 700 - 93,840 5.52 - 0 0
CAN 31.3 28.7 28.6 28.7 28.6 -2,600 -8.31% 600 - 143,500 8.44 67.53 0 0
CAP 40.8 40.9 41.1 41.1 40.8 +100 +0.25% 10,700 - 624,542 36.74 14.00 0 0
CAR 16.6 0 0 0.00% - - 92,379 5.43 - 0 0
CCR 12.6 12.6 12.6 12.6 12.6 0 0.00% 1,100 - 308,116 18.12 18.83 0 0
CDN 33.1 33 33.1 33.4 33 -100 -0.30% 6,500 - 3,267,000 192.18 10.84 0 0
CEO 25.4 25.8 25 26.5 25 +400 +1.57% 11,750,600 - 14,639,335 861.14 70.88 50,000 487,400
CET 11 9.9 10.2 10.2 9.9 -1,100 -10.00% 124,500 - 59,895 3.52 900.00 0 0
CIA 9.7 9.6 9.6 9.6 9.6 -100 -1.03% 100 - 179,148 10.54 39.67 0 0
CJC 24 0 0 0.00% - - 192,000 11.29 - 0 0
CKV 12 0 0 0.00% - - 48,144 2.83 - 0 0
CLH 21.4 21.5 21.5 21.5 21.5 +100 +0.47% 200 - 258,000 15.18 9.35 0 0
CLM 70.7 0 0 0.00% - - 777,700 45.75 - 0 0
CMC 8.2 0 0 0.00% - - 41,888 2.46 - 0 0
CMS 7.9 7.9 7.9 8 7.7 0 0.00% 38,200 - 201,075 11.83 40.72 0 0
CPC 17.3 17.3 17.4 17.5 17.3 0 0.00% 2,000 - 70,609 4.15 8.20 0 0
CSC 18.4 18.1 18.2 18.4 18.1 -300 -1.63% 12,600 - 677,103 39.83 105.85 0 0
CST 13.7 13.6 13.7 13.7 13.6 -100 -0.73% 2,700 - 582,716 34.28 4.48 0 0
CTB 18.3 0 0 0.00% - - 250,344 14.73 - 0 0
CTP 9 9 9.1 9.1 8.7 0 0.00% 27,400 - 108,900 6.41 264.71 0 0
CTT 19.7 0 0 0.00% - - 92,538 5.44 - 0 0
CX8 9.5 9.3 9.3 9.3 9.3 -200 -2.11% 100 - 23,750 1.40 47.45 0 0
D11 10.8 10.4 10.5 10.5 10.4 -400 -3.70% 1,100 - 85,472 5.03 24.30 0 0
DAD 18 0 0 0.00% - - 83,866 4.93 - 0 0
DAE 12.6 0 0 0.00% - - 24,263 1.43 - 0 0
DC2 7 0 0 0.00% - - 79,133 4.65 - 0 0
DDG 1.8 1.7 1.7 1.7 1.7 -100 -5.56% 184,000 - 135,728 7.98 - 0 0
DHP 11.7 0 0 0.00% - - 111,059 6.53 - 0 0
DHT 75 75 75 78 74.3 0 0.00% 10,300 - 6,175,520 363.27 86.01 0 2,000
DIH 12.5 12 12 12 12 -500 -4.00% 9,600 - 82,730 4.87 6.18 0 0
DL1 5.4 5.5 5.4 5.5 5.4 +100 +1.85% 201,600 - 584,299 34.37 458.33 0 0
DNC 49.5 0 0 0.00% - - 496,717 29.22 - 0 0
DNP 18.3 0 0 0.00% - - 2,579,678 151.75 - 0 0
DP3 51.8 51.8 52 52 51.8 0 0.00% 5,200 - 1,113,697 65.51 9.19 0 0
DS3 6.2 6 6.4 6.4 5.8 -200 -3.23% 54,100 - 64,018 3.77 7.26 0 0
DST 9 9 8.9 9 8.8 0 0.00% 29,900 - 290,700 17.10 163.64 0 0
DTD 18.6 18.5 18.4 18.8 18.3 -100 -0.54% 155,800 - 1,233,692 72.57 7.56 0 4,400
DTG 15.5 16.3 15.3 16.3 15.3 +800 +5.16% 900 - 156,567 9.21 5.88 0 0
DTK 11.7 11.5 11 11.6 11 -200 -1.71% 2,200 - 7,851,826 461.87 11.35 0 0
DVM 6.7 6.7 6.6 6.7 6.6 0 0.00% 159,900 - 315,287 18.55 5.99 0 0
DXP 10.9 10.8 10.8 10.9 10.6 -100 -0.92% 232,900 - 647,029 38.06 12.03 0 0
EBS 11.6 11.7 11.7 11.7 11.7 +100 +0.86% 300 - 116,597 6.86 9.62 0 0
ECI 9.1 8.8 9 9 8.5 -300 -3.30% 207,600 - 15,488 0.91 - 0 0
EID 24 24 24 24 23.8 0 0.00% 8,200 - 360,000 21.18 5.27 0 0
EVS 6.2 6.1 6.2 6.2 6.1 -100 -1.61% 66,100 - 1,005,284 59.13 58.65 0 0
FID 1.5 1.5 1.6 1.6 1.5 0 0.00% 70,200 - 37,074 2.18 8.52 0 0
GDW 37.1 0 0 0.00% - - 352,450 20.73 - 0 0
GIC 15.7 15.4 15.9 15.9 14.3 -300 -1.91% 1,400 - 186,648 10.98 11.49 0 100
GKM 2.8 2.6 2.8 2.9 2.6 -200 -7.14% 1,134,600 - 81,729 4.81 21.31 0 99,000
GLT 21.3 21.2 21.2 21.2 21.2 -100 -0.47% 2,000 - 198,240 11.66 10.77 0 0
GMA 31.7 31.7 31.7 31.7 31.7 0 0.00% 400 - 634,000 37.29 44.52 0 0
GMX 16 15.8 15.9 16 15.8 -200 -1.25% 700 - 142,744 8.40 11.47 0 0
HAD 14.4 0 0 0.00% - - 57,600 3.39 - 0 0
HAT 33.3 35.4 35.4 35.4 35.4 +2,100 +6.31% 100 - 110,554 6.50 8.46 0 0
HBS 5.4 5.6 5.5 5.7 5.4 +200 +3.70% 42,000 - 184,799 10.87 19.86 200 0
HCC 24.2 24 24.3 24.3 24 -200 -0.83% 1,700 - 156,445 9.20 12.46 0 0
HCT 12 0 0 0.00% - - 24,197 1.42 - 0 0
HDA 6.4 6.4 6.3 6.4 6.3 0 0.00% 12,500 - 176,640 10.39 12.14 0 0
HEV 11 0 0 0.00% - - 11,000 0.65 - 0 0
HGM 256 256.4 256 256.4 253 +400 +0.16% 4,800 - 3,230,640 190.04 17.81 500 100
HHC 129.8 0 0 0.00% - - 2,131,965 125.41 - 0 0
HJS 28.5 28.4 28.4 28.4 28.4 -100 -0.35% 1,000 - 596,397 35.08 12.65 0 0
HKT 14.4 15.6 13 15.6 13 +1,200 +8.33% 1,300 - 95,706 5.63 371.43 0 0
HLC 13.7 14 13.5 14 13.1 +300 +2.19% 62,100 - 355,813 20.93 4.06 0 0
HLD 18.3 18.5 18.2 18.5 17.1 +200 +1.09% 29,300 - 1,017,499 59.85 98.93 0 0
HMH 16 16 16 16 16 0 0.00% 1,000 - 211,198 12.42 11.41 0 0
HMR 11.7 11.5 11.6 11.8 11.3 -200 -1.71% 1,300 - 64,543 3.80 10.70 0 0
HOM 5 4.8 5 5 4.7 -200 -4.00% 29,100 - 345,589 20.33 - 600 0
HTC 24.8 27.2 27.2 27.2 27.2 +2,400 +9.68% 100 - 448,800 26.40 19.47 0 0
HUT 17.9 18.3 18 18.5 17.7 +400 +2.23% 3,436,700 - 19,549,626 1,149.98 104.57 46,800 18,200
HVT 31.1 31 31.6 31.6 30.7 -100 -0.32% 8,800 - 851,571 50.09 4.47 0 0
ICG 18 18.5 19.5 19.5 18 +500 +2.78% 4,900 - 325,082 19.12 1,233.33 0 100
IDC 41.7 42.7 41.7 43.3 40.9 +1,000 +2.40% 5,586,700 - 16,204,600 953.21 7.15 167,500 875,610
IDJ 5.6 5.6 5.6 5.7 5.5 0 0.00% 803,700 - 971,545 57.15 10.16 31,100 0
IDV 26.6 26.4 26.6 26.6 26.4 -200 -0.75% 8,700 - 1,088,651 64.04 7.62 0 0
INC 22 0 0 0.00% - - 44,000 2.59 - 0 0
INN 43.6 43 43 43.5 42 -600 -1.38% 4,000 - 1,161,000 68.29 7.13 0 0
IPA 19.5 19.5 19.5 19.6 19.2 0 0.00% 127,400 - 4,169,798 245.28 10.14 5,300 6,800
ITQ 2.8 2.9 2.8 2.9 2.7 +100 +3.57% 57,900 - 92,346 5.43 87.88 0 0
IVS 9 9 9 9.1 9 0 0.00% 31,300 - 944,310 55.55 36.44 2,800 0
KDM 18.4 18.8 17.8 19 17.8 +400 +2.17% 154,100 - 142,823 8.40 109.94 0 0
KHS 16.9 16.7 16.9 17.2 16.5 -200 -1.18% 25,700 - 232,206 13.66 8.55 0 0
KKC 6 5.4 5.5 5.8 5.4 -600 -10.00% 3,000 - 28,079 1.65 4.08 0 0
KMT 10 0 0 0.00% - - 98,466 5.79 - 0 0
KSD 4.7 0 0 0.00% - - 56,400 3.32 - 0 0
KSF 83 81.4 81.1 83 81 -1,600 -1.93% 27,700 - 24,420,000 1,436.47 35.95 1,000 100
KST 13.3 0 0 0.00% - - 79,694 4.69 - 0 0
KSV 153.5 154.1 155 155 154.1 +600 +0.39% 16,000 - 30,820,000 1,812.94 24.16 0 0
KTS 37.5 39 38.5 39 38.5 +1,500 +4.00% 200 - 197,730 11.63 6.40 0 0
L14 31.7 31.9 31.5 33 31.5 +200 +0.63% 73,000 - 984,412 57.91 57.37 6,400 700
L18 26.6 26.9 26.8 27.4 26.7 +300 +1.13% 5,500 - 1,230,400 72.38 5.03 0 0
L40 91 91 90 91.4 88 0 0.00% 39,500 - 982,800 57.81 7.64 0 300
LAS 17 16.8 17 17.1 16.8 -200 -1.18% 159,900 - 1,895,988 111.53 12.49 0 5,900
LBE 37.5 38 38.3 38.3 38 +500 +1.33% 300 - 75,997 4.47 26.24 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.73 - 0 0
LDP 11.3 11.3 11.3 11.7 11.3 0 0.00% 41,000 - 150,721 8.87 20.73 0 0
LHC 109.8 110.8 106.6 110.8 106.6 +1,000 +0.91% 29,100 - 1,595,520 93.85 23.83 0 2,200
LIG 4.5 4.4 4.5 4.5 4.4 -100 -2.22% 57,000 - 414,571 24.39 200.00 0 0
MAC 17.1 18 18.5 18.5 17.1 +900 +5.26% 6,100 - 408,769 24.05 5.80 0 0
MAS 34.5 0 0 0.00% - - 147,235 8.66 - 0 0
MBG 3.5 3.4 3.4 3.5 3.3 -100 -2.86% 105,500 - 408,743 24.04 14.91 0 0
MBS 29.6 30.1 29.6 30.2 29.4 +500 +1.69% 3,376,300 - 17,757,880 1,044.58 22.36 97,800 76,000
MCC 13.7 0 0 0.00% - - 68,310 4.02 - 0 0
MCF 7.4 7.5 7.4 7.5 7.4 +100 +1.35% 400 - 80,834 4.75 9.79 0 0
MCO 7.4 7.4 7.2 7.4 7.2 0 0.00% 2,100 - 30,369 1.79 148.00 0 0
MDC 9.8 9.9 9.7 9.9 9.7 +100 +1.02% 700 - 212,042 12.47 3.98 0 0
MED 24 0 0 0.00% - - 297,840 17.52 - 0 0
MEL 6.3 6.3 6.3 6.3 6.3 0 0.00% 300 - 94,500 5.56 11.67 0 0
MIC 13.7 13.9 14.7 14.7 13.4 +200 +1.46% 2,200 - 118,809 6.99 7.35 0 0
MKV 14.9 0 0 0.00% - - 74,500 4.38 - 0 0
MST 5.5 5.4 5.5 5.5 5.4 -100 -1.82% 1,800,700 - 451,463 26.56 23.89 61,800 9,900
MVB 16.8 17.4 17.3 17.4 17.3 +600 +3.57% 200 - 1,827,000 107.47 9.48 0 0
NAG 8.2 8.5 8.2 9 8.2 +300 +3.66% 826,100 - 328,272 19.31 11.00 0 0
NAP 10.9 0 0 0.00% - - 234,537 13.80 - 0 0
NBC 8.6 8.5 8.5 8.6 8.4 -100 -1.16% 30,400 - 314,493 18.50 8.47 0 0
NBP 7.5 7.5 7.6 7.7 7.5 0 0.00% 3,100 - 96,491 5.68 - 200 0
NBW 34.5 34.5 34.5 34.5 34.5 0 0.00% 100 - 376,050 22.12 12.41 0 0
NDN 11.9 11.9 11.8 11.9 11.6 0 0.00% 105,300 - 852,729 50.16 23.66 2,900 2,800
NDX 6.2 6.2 6.2 6.2 6.2 0 0.00% 10,000 - 59,443 3.50 387.50 0 0
NET 68.5 68.5 68.4 69 68.4 0 0.00% 900 - 1,534,289 90.25 7.43 0 0
NFC 60.5 60 59.5 60 59.5 -500 -0.83% 3,300 - 943,876 55.52 21.10 0 0
NHC 21.5 0 0 0.00% - - 65,393 3.85 - 0 0
NRC 6.5 6.4 6.5 6.5 6.3 -100 -1.54% 305,400 - 592,626 34.86 - 0 100
NSH 4.5 4.4 4.4 4.6 4.4 -100 -2.22% 9,300 - 91,051 5.36 48.35 0 1,700
NST 13 13 12.8 13 12.8 0 0.00% 6,800 - 145,626 8.57 7.95 0 6,300
NTH 57 57 57 57 57 0 0.00% 400 - 615,717 36.22 12.64 0 0
NTP 63.5 63.8 63.5 64.3 63.3 +300 +0.47% 93,000 - 10,912,238 641.90 13.69 3,000 0
NVB 13.9 13.8 13.9 14 13.8 -100 -0.72% 113,400 - 16,209,932 953.53 - 0 3,000
OCH 6 6 6 6 5.9 0 0.00% 9,600 - 1,200,000 70.59 6.75 0 0
ONE 5.5 5.5 5.4 5.5 5.4 0 0.00% 1,000 - 43,415 2.55 33.95 0 0
PBP 12.8 12.8 12.9 12.9 12.5 0 0.00% 400 - 61,434 3.61 9.43 0 0
PCE 19.8 19.8 19.7 19.8 19.6 0 0.00% 300 - 198,000 11.65 8.93 0 0
PCH 20.4 20.3 20.4 20.5 20.2 -100 -0.49% 70,100 - 491,259 28.90 39.57 0 0
PCT 9.9 9.5 9.5 9.5 9.5 -400 -4.04% 1,000 - 475,337 27.96 5.82 0 0
PDB 24.9 24.8 24.9 24.9 24.4 -100 -0.40% 2,400 - 220,968 13.00 27.52 100 0
PEN 8.9 0 0 0.00% - - 44,500 2.62 - 0 0
PGN 6.2 6.3 6.3 6.4 6.1 +100 +1.61% 17,200 - 59,629 3.51 78.75 0 0
PGS 49 49.9 48.7 49.9 48.7 +900 +1.84% 200 - 2,494,940 146.76 23.77 0 0
PGT 8.6 0 0 0.00% - - 79,479 4.68 - 0 0
PHN 66 61.6 61.7 61.7 61.6 -4,400 -6.67% 300 - 446,841 26.28 7.67 0 0
PIA 26.1 0 0 0.00% - - 101,790 5.99 - 0 0
PIC 17.2 17 16.9 17 16.9 -200 -1.16% 1,200 - 566,778 33.34 19.74 0 0
PJC 32 0 0 0.00% - - 234,460 13.79 - 0 0
PLC 26.5 26.4 26.5 26.7 26.3 -100 -0.38% 69,600 - 2,133,056 125.47 49.35 6,500 1,000
PMB 10.3 10.1 10.2 10.2 10.1 -200 -1.94% 2,100 - 121,200 7.13 15.68 0 0
PMC 165.5 167 175 181 167 +1,500 +0.91% 800 - 1,558,540 91.68 26.64 0 0
PMP 13 0 0 0.00% - - 54,600 3.21 - 0 0
PMS 34 0 0 0.00% - - 244,860 14.40 - 0 0
POT 19.9 0 0 0.00% - - 386,657 22.74 - 0 0
PPE 12.8 0 0 0.00% - - 25,600 1.51 - 0 0
PPP 19.4 20.9 20.9 20.9 20.9 +1,500 +7.73% 100 - 183,920 10.82 11.83 0 0
PPS 10 10.5 10.1 10.5 10 +500 +5.00% 16,100 - 157,500 9.26 8.47 0 0
PPT 15.1 15.2 15 15.2 15 +100 +0.66% 144,800 - 298,603 17.56 29.57 0 0
PPY 9 9 9 9 9 0 0.00% 10,900 - 84,096 4.95 7.31 0 0
PRC 13.5 0 0 0.00% - - 16,200 0.95 - 0 0
PRE 22.5 22.4 22.6 22.6 22.3 -100 -0.44% 10,000 - 2,338,560 137.56 12.72 0 0
PSC 11.1 0 0 0.00% - - 79,920 4.70 - 0 0
PSD 16.2 16.4 16.4 16.5 15.8 +200 +1.23% 183,300 - 849,977 50.00 10.52 0 0
PSE 10.5 0 0 0.00% - - 131,250 7.72 - 0 0
PSI 8 7.9 8 8.1 7.9 -100 -1.25% 79,000 - 472,746 27.81 18.24 0 0
PSW 7.7 7.7 7.6 7.7 7.6 0 0.00% 1,100 - 130,900 7.70 17.30 0 0
PTD 5.6 0 0 0.00% - - 28,000 1.65 - 0 0
PTI 41.6 41 41 41 41 -600 -1.44% 300 - 4,944,277 290.84 10.24 0 0
PTS 10.5 10.6 10.5 10.6 10.5 +100 +0.95% 5,900 - 59,021 3.47 15.45 0 0
PTX 25.7 0 0 0.00% - - 165,314 9.72 - 0 0
PV2 2.7 2.7 2.7 2.8 2.7 0 0.00% 401,200 - 99,546 5.86 - 0 0
PVB 29.5 29.8 29.6 30.2 29.3 +300 +1.02% 167,800 - 643,680 37.86 44.28 4,000 0
PVC 11.3 11.3 10.9 11.5 10.2 0 0.00% 1,580,300 - 917,497 53.97 627.78 0 0
PVG 6.2 6.2 6.2 6.3 6.1 0 0.00% 11,100 - 247,991 14.59 19.38 0 0
PVI 86.8 90 86 92 86 +3,200 +3.69% 81,000 - 21,081,766 1,240.10 25.31 200 1,800
PVS 34.6 35.2 34.7 35.7 34.6 +600 +1.73% 7,336,300 - 16,824,413 989.67 18.30 2,879,300 162,720
QHD 38.1 0 0 0.00% - - 252,584 14.86 - 0 0
QST 29.3 0 0 0.00% - - 94,932 5.58 - 0 0
QTC 24.2 0 0 0.00% - - 65,340 3.84 - 0 0
RCL 12.5 13 11.6 13 11.6 +500 +4.00% 92,600 - 183,765 10.81 151.16 0 0
S55 56 0 0 0.00% - - 560,000 32.94 - 0 0
S99 9.4 9.4 9.3 9.5 9.2 0 0.00% 143,800 - 931,863 54.82 23.33 0 0
SAF 52.5 52.4 52 52.4 52 -100 -0.19% 5,800 - 631,241 37.13 17.05 0 0
SCG 64 63.8 63.9 64.1 63.7 -200 -0.31% 24,600 - 5,423,000 319.00 27.42 0 0
SCI 9.4 9.4 9.3 9.5 9.2 0 0.00% 21,400 - 286,619 16.86 9,400.00 0 0
SD5 9.3 9 9 9 8.8 -300 -3.23% 24,400 - 233,999 13.76 9.90 0 23,400
SD9 11.7 11.4 11.4 11.5 11.3 -300 -2.56% 86,500 - 390,268 22.96 15.43 900 86,300
SDA 2.5 2.7 2.5 2.7 2.5 +200 +8.00% 60,400 - 70,756 4.16 - 0 0
SDC 9 0 0 0.00% - - 23,487 1.38 - 0 0
SDG 12.6 12 12 12 12 -600 -4.76% 3,400 - 121,680 7.16 - 0 0
SDN 27.6 0 0 0.00% - - 83,806 4.93 - 0 0
SDU 15.5 0 0 0.00% - - 310,000 18.24 - 0 0
SEB 49.2 49 49 49 49 -200 -0.41% 100 - 1,567,998 92.24 14.34 0 0
SED 21.4 21.1 21.3 21.3 20.9 -300 -1.40% 24,300 - 211,000 12.41 3.87 0 0
SFN 21.6 0 0 0.00% - - 61,866 3.64 - 0 0
SGC 79.1 79.1 79.1 79.1 79.1 0 0.00% 700 - 565,374 33.26 5.64 500 0
SGD 20 0 0 0.00% - - 80,860 4.76 - 0 0
SGH 28 0 0 0.00% - - 346,195 20.36 - 0 0
SHE 7.2 7.3 7.5 7.5 7 +100 +1.39% 1,400 - 109,158 6.42 6.85 100 0
SHN 4.5 4.7 4.5 4.7 4.5 +200 +4.44% 31,400 - 609,154 35.83 69.12 0 0
SHS 22.4 22.6 22.3 22.9 22.1 +200 +0.89% 11,981,300 - 20,214,846 1,189.11 18.09 508,700 1,062,500
SJ1 11 0 0 0.00% - - 478,200 28.13 - 0 0
SJE 18.6 18.5 18.6 18.6 18.4 -100 -0.54% 26,600 - 447,121 26.30 2.89 0 0
SLS 167 166 167 167 164.5 -1,000 -0.60% 4,600 - 1,625,463 95.62 3.09 0 0
SMN 11.2 11.4 11.3 11.4 11.3 +200 +1.79% 7,400 - 50,217 2.95 8.35 0 0
SMT 12.9 12.8 13.1 13.6 12.8 -100 -0.78% 2,400 - 83,977 4.94 58.45 0 0
SPC 9.1 0 0 0.00% - - 95,823 5.64 - 0 0
SRA 2.6 2.6 2.7 2.7 2.5 0 0.00% 233,400 - 112,320 6.61 3.81 0 0
SSM 5.6 0 0 0.00% - - 27,706 1.63 - 0 0
STC 17 0 0 0.00% - - 96,314 5.67 - 0 0
STP 8.2 0 0 0.00% - - 65,781 3.87 - 0 0
SVN 2.8 2.7 2.9 2.9 2.7 -100 -3.57% 29,300 - 56,700 3.34 122.73 0 0
SZB 37.4 37.7 37.4 37.7 37.3 +300 +0.80% 800 - 1,131,000 66.53 6.11 0 0
TA9 11.8 11.8 11.6 12.4 11.5 0 0.00% 17,400 - 146,553 8.62 7.03 0 0
TBX 10.2 0 0 0.00% - - 15,405 0.91 - 0 0
TD6 7.3 7.3 7.4 7.4 7.2 0 0.00% 16,400 - - - 7.22 0 0
TDT 6.5 6.5 6.5 6.5 6.5 0 0.00% 17,400 - 155,327 9.14 10.50 0 0
TET 30 0 0 0.00% - - 171,088 10.06 - 0 0
TFC 58 58.7 62 62 58.3 +700 +1.21% 1,200 - 987,921 58.11 6.14 0 600
THB 8.6 8.2 9.1 9.1 8.2 -400 -4.65% 1,100 - 93,681 5.51 36.28 0 0
THD 31.6 31.5 31.7 31.7 31.1 -100 -0.32% 7,200 - 12,127,499 713.38 143.84 0 800
THS 12.4 0 0 0.00% - - 33,480 1.97 - 0 0
THT 8 8 8 8.1 8 0 0.00% 400 - 196,552 11.56 8.76 0 200
TIG 7.7 7.8 7.7 8.2 7.6 +100 +1.30% 1,932,800 - 1,510,128 88.83 8.55 38,800 141,600
TJC 12.6 0 0 0.00% - - 108,360 6.37 - 0 0
TKU 14.6 13.3 13.3 13.3 13.3 -1,300 -8.90% 2,400 - 96,501 5.68 11.85 0 0
TMB 56 56 56 56 55.5 0 0.00% 1,700 - 840,000 49.41 4.21 0 0
TMC 7.7 0 0 0.00% - - 95,480 5.62 - 0 0
TMX 7.9 0 0 0.00% - - 47,400 2.79 - 0 0
TNG 19.3 19.7 19.2 19.8 19.2 +400 +2.07% 1,659,500 - 2,415,244 142.07 7.67 107,600 22,320
TOT 16 15.9 15.6 15.9 15.6 -100 -0.63% 200 - 146,405 8.61 6.07 0 0
TPP 10.2 11 9.9 11 9.8 +800 +7.84% 46,000 - 495,000 29.12 11.90 0 100
TSB 34.7 36.5 35.8 36.5 35.8 +1,800 +5.19% 700 - 246,210 14.48 47.22 100 0
TTC 9 9.1 9.1 9.1 9.1 +100 +1.11% 500 - 54,059 3.18 17.74 0 0
TTH 2.5 2.5 2.4 2.5 2.4 0 0.00% 45,200 - 93,437 5.50 - 0 0
TTL 9.3 0 0 0.00% - - 389,239 22.90 - 0 0
TTT 33.3 33.3 33.3 33.3 33.3 0 0.00% 300 - 152,188 8.95 7.25 0 0
TV3 16 15.9 15.9 15.9 15.9 -100 -0.63% 300 - 151,325 8.90 14.31 0 0
TV4 15.5 15.5 15.5 15.5 15.5 0 0.00% 200 - 306,613 18.04 9.99 0 0
TVC 9.4 9.4 9.4 9.4 9.2 0 0.00% 11,500 - 1,039,740 61.16 2.94 0 100
TVD 10.2 10.2 10.2 10.2 10.1 0 0.00% 3,000 - 458,621 26.98 4.81 0 0
TXM 5 0 0 0.00% - - 35,000 2.06 - 0 0
UNI 8.9 0 0 0.00% - - 379,297 22.31 - 0 0
V12 12.4 12.7 12.7 12.7 12.7 +300 +2.42% 100 - 147,777 8.69 16.30 0 0
V21 7 0 0 0.00% - - 83,999 4.94 - 0 0
VBC 20.5 0 0 0.00% - - 153,749 9.04 - 0 0
VC1 12.5 0 0 0.00% - - 150,000 8.82 - 0 0
VC2 6.9 6.9 6.8 6.9 6.7 0 0.00% 183,200 - 474,509 27.91 8.15 0 0
VC3 27.7 27.9 27.7 28 27.4 +200 +0.72% 946,500 - 3,491,711 205.39 53.35 3,300 13,300
VC6 35.1 33 33 33 33 -2,100 -5.98% 100 - 357,749 21.04 13.24 100 0
VC7 10.7 10.7 10.7 10.8 10.6 0 0.00% 208,700 - 1,028,169 60.48 71.81 0 2,300
VC9 3.7 3.8 3.7 3.8 3.7 +100 +2.70% 400 - 63,442 3.73 80.85 0 0
VCC 9.3 9.4 9.4 9.8 9.4 +100 +1.08% 2,400 - 225,600 13.27 30.23 0 0
VCM 9.8 0 0 0.00% - - 58,800 3.46 - 0 0
VCS 46.6 47.5 46.6 47.5 46.5 +900 +1.93% 62,800 - 7,600,000 447.06 9.85 100 0
VDL 9 8.8 8.8 8.8 8.8 -200 -2.22% 100 - 128,983 7.59 258.82 0 0
VE1 3.3 3.4 3.4 3.4 3.4 +100 +3.03% 1,000 - 20,166 1.19 40.96 0 0
VE3 8.6 0 0 0.00% - - 11,350 0.67 - 0 0
VE4 260 0 0 0.00% - - 267,280 15.72 - 0 0
VFS 16.2 16.1 16.1 16.2 15.5 -100 -0.62% 1,979,200 - 2,253,476 132.56 16.45 158,470 82,800
VGP 28.9 28.5 28.9 28.9 28.5 -400 -1.38% 17,900 - 223,039 13.12 13.16 0 0
VGS 28.8 29.1 28.6 29.5 28.2 +300 +1.04% 572,200 - 1,790,353 105.31 15.77 1,600 0
VHE 4.4 4.4 4.4 4.5 4.4 0 0.00% 112,500 - 145,816 8.58 77.19 0 0
VHL 10.8 10.9 10.9 10.9 10.9 +100 +0.93% 2,600 - 272,500 16.03 - 0 0
VIF 16.1 16 16 16 16 -100 -0.62% 5,100 - 5,600,000 329.41 16.41 0 0
VIG 6 6 6 6 5.9 0 0.00% 51,400 - 270,800 15.93 13.02 0 0
VIT 18.4 19 18 19 18 +600 +3.26% 500 - 949,994 55.88 18.11 0 0
VLA 9 0 0 0.00% - - 35,964 2.12 - 0 0
VMC 6.6 6.7 6.6 6.7 6.5 +100 +1.52% 8,600 - 175,099 10.30 54.47 0 0
VMS 32.7 0 0 0.00% - - 294,300 17.31 - 0 0
VNC 35.1 35.1 35.1 35.1 35.1 0 0.00% 600 - 737,069 43.36 10.58 0 0
VNF 15.8 15.6 15.7 15.7 15.5 -200 -1.27% 2,700 - 494,526 29.09 8.26 0 1,200
VNR 20.4 20.5 20.4 20.5 20.4 +100 +0.49% 1,600 - 4,112,920 241.94 9.50 0 0
VNT 32.6 0 0 0.00% - - 542,598 31.92 - 0 0
VSA 20.4 20.2 20.4 21 20.2 -200 -0.98% 600 - 284,749 16.75 12.99 0 0
VSM 14.9 15 15 15 15 +100 +0.67% 100 - 75,487 4.44 4.11 0 0
VTC 8.2 0 0 0.00% - - 37,139 2.18 - 0 0
VTH 8.8 8.6 8.6 8.6 8.6 -200 -2.27% 200 - 67,940 4.00 7.37 0 0
VTJ 4 0 0 0.00% - - 45,600 2.68 - 0 0
VTV 14.7 14.7 14.5 15 14.3 0 0.00% 348,400 - 458,637 26.98 - 4,900 18,800
VTZ 18.3 18.3 18.2 18.4 18.2 0 0.00% 1,230,300 - 1,393,725 81.98 15.48 0 10,900
WCS 282 283 282.2 283 282.2 +1,000 +0.35% 400 - 849,000 49.94 11.29 0 0
WSS 6.8 6.6 6.8 6.8 6.6 -200 -2.94% 37,000 - 331,980 19.53 - 0 0
X20 12.4 12.4 12.2 12.4 12.1 0 0.00% 3,600 - 213,900 12.58 4.78 0 0
BDB - - - - - - - - - - - - - - - - -
BST - - - - - - - - - - - - - - - - -
TPH - - - - - - - - - - - - - - - - -
合計 402,787,491 23,693.38 4,331,270 3,276,950

※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