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

2025/07/17 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 246.09
+3.74/+1.54%
売買高（相対取引を含む） 196,994,396 株
（前日比 +18.93%）
値上がり銘柄数 97
値下がり銘柄数 73
変わらず銘柄数 137
総銘柄数 307
売買代金（相対取引を含む） 3,427,279 百万VND
（前日比 +26.93%）
HNX30 514.42 +11.34 +2.25%
LARGE 243.38 +4.20 +1.76%
MID/SMALL 935.37 +4.87 +0.52%
VNX Allshare 2,464.55 +20.53 +0.84%
前日終値 242.35 (07/16) 
始値 242.66
高値 247.72
安値 242.66
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
+0.32 +1.42 -0.62 +0.73 +0.40 -0.75
+0.85 -0.03 +1.83 -1.70 +0.36 - -
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（2025/07/17 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 6.8 7.2 6.8 7.3 6.8 +400 +5.88% 1,589,200 - 496,711 28.22 - 52,400 69,600
ADC 20.2 0 0 0.00% - - 80,354 4.57 - 0 0
ALT 12.9 12.8 12.9 13 12.8 -100 -0.78% 1,100 - 73,430 4.17 23.19 0 0
AMC 18.8 18.9 19 19 18.9 +100 +0.53% 800 - 53,865 3.06 9.94 0 0
AME 7.8 7.8 7.8 8 7.8 0 0.00% 8,800 - 508,560 28.90 22.41 0 0
AMV 2 0 0 0.00% - - 262,211 14.90 - 0 0
API 8.9 9 9 9.5 8.9 +100 +1.12% 1,364,700 - 756,756 43.00 - 7,500 66,000
APS 9.2 10 9.3 10.1 9.3 +800 +8.70% 5,007,600 - 830,000 47.16 38.17 53,400 32,900
ARM 28.2 0 0 0.00% - - 87,738 4.99 - 0 0
ATS 17 15.3 15.3 15.3 15.3 -1,700 -10.00% 700 - 53,550 3.04 268.42 0 0
BAB 12.2 12.4 12.2 13 12.2 +200 +1.64% 28,600 - 11,879,471 674.97 10.98 0 5,600
BAX 34.4 34.4 34.4 34.4 34.4 0 0.00% 2,700 - 282,080 16.03 10.81 0 0
BBS 17.9 18 17.8 18 16.2 +100 +0.56% 4,500 - 108,000 6.14 17.44 0 0
BCC 8.1 8.1 8.2 8.3 8 0 0.00% 304,800 - 997,999 56.70 - 600 0
BCF 38 37.9 38 38 37.9 -100 -0.26% 400 - 1,438,865 81.75 12.44 0 0
BDB 13.5 12.2 12.2 12.2 12.2 -1,300 -9.63% 3,200 - 13,743 0.78 20.17 0 0
BED 25.8 0 0 0.00% - - 77,400 4.40 - 0 0
BKC 40 40.7 40 40.9 39.8 +700 +1.75% 36,900 - 477,726 27.14 9.21 0 0
BNA 7.6 7.6 7.6 7.8 7.5 0 0.00% 241,100 - 237,495 13.49 3.74 0 0
BPC 10.6 11.6 11.6 11.6 11.6 +1,000 +9.43% 1,200 - 44,080 2.50 40.14 0 0
BSC 14.6 0 0 0.00% - - 46,001 2.61 - 0 0
BST 10.1 10.1 10.3 10.3 10 0 0.00% 7,900 - 11,110 0.63 8.68 0 0
BTS 5.2 5.2 5.1 5.2 5 0 0.00% 30,000 - 642,511 36.51 - 0 0
BTW 53 0 0 0.00% - - 496,080 28.19 - 0 0
BVS 35.8 35.7 36 36.3 35.1 -100 -0.28% 1,226,600 - 2,577,545 146.45 13.28 0 48,700
BXH 12.1 12.1 12 12.2 12 0 0.00% 1,000 - 36,446 2.07 64.02 0 0
C69 6.4 6.6 6.4 6.7 6.4 +200 +3.13% 869,600 - 407,880 23.17 24.09 3,100 0
CAG 7.6 7.6 7.5 7.6 7.5 0 0.00% 3,100 - 104,880 5.96 - 0 0
CAN 38.8 35.8 36 36 35.8 -3,000 -7.73% 200 - 179,000 10.17 84.24 0 0
CAP 39.3 39.3 39.5 39.5 39.1 0 0.00% 10,100 - 600,110 34.10 13.45 0 0
CAR 16.2 0 0 0.00% - - 90,153 5.12 - 0 0
CCR 12.7 12.7 12.7 12.7 12.7 0 0.00% 2,800 - 310,561 17.65 18.98 0 0
CDN 33.4 32.8 33.2 33.4 32.8 -600 -1.80% 8,100 - 3,247,200 184.50 10.78 100 0
CEO 19.1 21 19.2 21 19 +1,900 +9.95% 50,021,700 - 11,348,535 644.80 57.69 3,141,700 1,482,800
CET 4.4 4.4 4.4 4.5 4.4 0 0.00% 8,300 - 26,620 1.51 400.00 0 0
CIA 9.7 9.5 9.7 9.8 9.5 -200 -2.06% 16,300 - 177,282 10.07 39.26 0 0
CJC 24 0 0 0.00% - - 192,000 10.91 - 0 0
CKV 12.2 0 0 0.00% - - 48,946 2.78 - 0 0
CLH 20.9 20.8 20.7 20.8 20.7 -100 -0.48% 1,400 - 249,600 14.18 9.04 0 0
CLM 77.8 77.8 77.8 77.8 77.8 0 0.00% 400 - 855,800 48.63 5.75 0 0
CMC 9.2 9.4 9.2 10 9.2 +200 +2.17% 1,900 - 48,018 2.73 293.75 0 0
CMS 9.3 9.4 9 9.8 9 +100 +1.08% 190,000 - 239,254 13.59 48.45 0 0
CPC 17.3 17.2 17.2 17.3 17.2 -100 -0.58% 1,300 - 70,201 3.99 8.15 0 0
CSC 21.4 22.3 21 22.6 21 +900 +4.21% 151,200 - 834,220 47.40 130.41 0 0
CST 16 16.1 16 16.1 16 +100 +0.63% 22,800 - 689,833 39.20 5.30 0 0
CTB 26.3 0 0 0.00% - - 359,784 20.44 - 0 0
CTP 16.6 16.5 16.5 16.7 16.3 -100 -0.60% 42,900 - 199,650 11.34 485.29 0 0
CTT 17.7 0 0 0.00% - - 83,143 4.72 - 0 0
CX8 9.5 9.5 9.5 9.5 9.5 0 0.00% 100 - 24,261 1.38 48.47 0 0
D11 10.6 10.6 10.6 10.6 10.6 0 0.00% 200 - 77,784 4.42 24.77 0 0
DAD 18 18 18 18 18 0 0.00% 3,000 - 83,866 4.77 9.81 0 0
DAE 14.9 0 0 0.00% - - 28,692 1.63 - 0 0
DC2 7.9 7.6 7.2 7.6 7.2 -300 -3.80% 400 - 85,916 4.88 12.52 0 0
DDG 3 2.9 3 3.1 2.9 -100 -3.33% 764,400 - 231,536 13.16 - 600 146,000
DHP 11.2 11.8 11.4 11.8 11.4 +600 +5.36% 2,200 - 112,008 6.36 8.48 0 0
DHT 82.1 82.4 81.5 82.7 81 +300 +0.37% 27,900 - 6,784,837 385.50 94.50 0 0
DIH 16.5 17.3 16.8 17.8 16.7 +800 +4.85% 15,900 - 119,269 6.78 8.91 0 0
DL1 8.2 8 8.2 8.3 8 -200 -2.44% 2,234,900 - 849,889 48.29 666.67 110,000 44,700
DNC 68.7 68.5 68.7 68.7 68.5 -200 -0.29% 1,600 - 549,903 31.24 11.26 0 0
DNP 19.4 0 0 0.00% - - 2,734,741 155.38 - 0 0
DP3 52.8 53 53 53 52.8 +200 +0.38% 10,000 - 1,139,496 64.74 9.40 0 0
DS3 5.6 5.8 5.7 5.8 5.6 +200 +3.57% 15,800 - 61,884 3.52 7.01 0 0
DST 8.1 8.1 8.1 8.5 8 0 0.00% 587,900 - 261,630 14.87 147.27 0 0
DTD 18.5 19 18.5 19.2 18.2 +500 +2.70% 1,416,200 - 1,267,035 71.99 7.76 12,100 167,400
DTG 17.8 17.8 17.8 17.9 17.8 0 0.00% 5,700 - 148,676 8.45 6.43 0 0
DTK 13.4 12.5 12.3 12.8 12.3 -900 -6.72% 1,400 - 8,534,593 484.92 12.34 0 0
DVM 7.2 7.1 7.2 7.3 7.1 -100 -1.39% 363,200 - 303,737 17.26 6.34 0 0
DXP 9.5 9.6 9.5 9.6 9.5 +100 +1.05% 217,900 - 575,137 32.68 10.69 0 0
EBS 11.4 0 0 0.00% - - 113,608 6.45 - 0 0
ECI 13.2 0 0 0.00% - - 23,232 1.32 - 0 0
EID 26 26.2 26 26.2 25.7 +200 +0.77% 2,300 - 393,000 22.33 5.76 0 0
EVS 6.8 6.5 6.8 6.8 6.5 -300 -4.41% 1,036,100 - 1,071,204 60.86 62.50 0 0
FID 2.3 0 0 0.00% - - 56,847 3.23 - 0 0
GDW 32.2 0 0 0.00% - - 305,900 17.38 - 0 0
GIC 15 0 0 0.00% - - 181,800 10.33 - 0 0
GKM 4.4 4.4 4.4 4.4 4.2 0 0.00% 315,500 - 138,311 7.86 36.07 0 0
GLT 22.2 22 22 22.2 22 -200 -0.90% 400 - 205,721 11.69 11.18 0 0
GMA 53.5 0 0 0.00% - - 1,070,000 60.80 - 0 0
GMX 18 18 17.7 18 17.5 0 0.00% 2,500 - 162,620 9.24 13.07 0 0
HAD 15.4 15.4 15.4 15.5 15.4 0 0.00% 3,900 - 61,600 3.50 12.43 0 400
HAT 45.1 0 0 0.00% - - 140,847 8.00 - 0 0
HBS 7.2 7.1 7.2 7.5 7.1 -100 -1.39% 94,100 - 234,298 13.31 25.18 0 0
HCC 18.6 0 0 0.00% - - 121,245 6.89 - 0 0
HCT 12 0 0 0.00% - - 24,197 1.37 - 0 0
HDA 4.7 4.7 4.6 4.7 4.6 0 0.00% 2,200 - 129,720 7.37 8.92 0 0
HEV 15 0 0 0.00% - - 15,000 0.85 - 0 0
HGM 277 304.7 277 304.7 275 +27,700 +10.00% 11,300 - 3,839,220 218.14 21.17 0 0
HHC 109 0 0 0.00% - - 1,790,325 101.72 - 0 0
HJS 28.6 28.6 28.6 28.6 28.6 0 0.00% 100 - 600,597 34.12 12.74 0 0
HKT 9.4 0 0 0.00% - - 57,669 3.28 - 0 0
HLC 11.3 11.2 11 11.2 11 -100 -0.88% 12,200 - 284,650 16.17 3.24 500 0
HLD 15.5 16.4 15.5 17 15.5 +900 +5.81% 130,900 - 518,239 29.45 87.70 400 0
HMH 15.5 15.6 15.8 15.8 15.6 +100 +0.65% 11,200 - 205,918 11.70 11.13 0 0
HMR 12.2 12.4 12 12.6 12 +200 +1.64% 20,100 - 69,594 3.95 11.53 0 0
HOM 4.1 4.1 4 4.1 4 0 0.00% 66,600 - 295,191 16.77 - 0 0
HTC 25.7 25 25 25 25 -700 -2.72% 1,500 - 412,500 23.44 17.90 0 0
HUT 13.8 14 13.8 14.5 13.8 +200 +1.45% 3,439,500 - 12,495,168 709.95 80.00 362,400 62,400
HVT 35.7 35.9 35.7 36.2 35.5 +200 +0.56% 59,200 - 986,175 56.03 5.17 0 0
ICG 10.7 10.9 11.5 11.5 10.9 +200 +1.87% 1,000 - 191,535 10.88 726.67 0 0
IDC 46 46.2 46.1 47.2 46 +200 +0.43% 1,709,600 - 15,245,997 866.25 7.73 69,500 268,300
IDJ 5.9 6.2 6 6.4 5.9 +300 +5.08% 4,628,100 - 1,075,639 61.12 11.25 81,900 29,800
IDV 26.6 26.7 26.6 27.2 26.4 +100 +0.38% 43,500 - 1,101,022 62.56 7.71 0 0
INC 29.2 26.3 26.3 26.3 26.3 -2,900 -9.93% 1,600 - 52,600 2.99 182.64 0 0
INN 59 58 59 59 58 -1,000 -1.69% 7,200 - 1,043,060 59.26 9.62 0 0
IPA 15.4 15.5 15.4 16 15.2 +100 +0.65% 833,200 - 3,314,455 188.32 8.06 1,600 1,600
ITQ 3 3.1 3 3.1 2.9 +100 +3.33% 491,400 - 98,714 5.61 93.94 0 0
IVS 9.7 9.9 10 10.3 9.8 +200 +2.06% 807,200 - 1,038,741 59.02 40.08 1,600 214,000
KDM 13.3 13.7 13.4 13.8 13.4 +400 +3.01% 3,700 - 104,079 5.91 80.12 0 0
KHS 27.1 27.2 26.7 27.4 26.7 +100 +0.37% 26,600 - 328,874 18.69 13.93 0 0
KKC 5.9 5.9 5.9 5.9 5.9 0 0.00% 2,100 - 30,679 1.74 4.45 0 0
KMT 11.7 0 0 0.00% - - 115,205 6.55 - 0 0
KSD 5.6 5.9 5.6 5.9 5.6 +300 +5.36% 34,300 - 70,800 4.02 - 0 32,300
KSF 68.6 68.7 68.6 68.7 62 +100 +0.15% 38,000 - 20,610,000 1,171.02 30.34 300 0
KST 13.5 12.2 12.2 12.2 12.2 -1,300 -9.63% 900 - 73,103 4.15 7.43 0 0
KSV 165.3 168.4 165.3 172.4 164.8 +3,100 +1.88% 58,100 - 33,680,000 1,913.64 26.40 0 0
KTS 47.9 48 47.9 48 47.9 +100 +0.21% 1,700 - 243,360 13.83 7.87 0 0
L14 32.4 35.6 32.4 35.6 32.4 +3,200 +9.88% 1,004,300 - 1,098,592 62.42 64.03 96,900 23,700
L18 30.4 30.7 30.5 32 30.4 +300 +0.99% 150,800 - 1,404,212 79.78 5.74 0 0
L40 23.7 23.7 23.8 23.9 23.6 0 0.00% 91,000 - 255,960 14.54 1.99 0 0
LAS 19.8 19.6 19.8 20 19 -200 -1.01% 1,447,400 - 2,211,985 125.68 14.57 48,700 0
LBE 29 26.5 29 29 26.5 -2,500 -8.62% 600 - 52,998 3.01 18.30 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.67 - 0 0
LDP 11.5 11.1 11.3 11.5 10.9 -400 -3.48% 235,600 - 148,053 8.41 20.37 0 0
LHC 75.1 74.5 74 74.5 73.7 -600 -0.80% 13,900 - 1,072,800 60.95 16.02 0 0
LIG 3.6 3.6 3.6 3.8 3.5 0 0.00% 2,183,300 - 339,194 19.27 163.64 0 0
MAC 19 19 19 19.5 19 0 0.00% 3,700 - 431,479 24.52 6.12 100 0
MAS 34.2 35 37.6 37.6 34.9 +800 +2.34% 2,100 - 149,369 8.49 38.72 0 0
MBG 4 4 4.1 4.3 3.8 0 0.00% 2,226,800 - 480,874 27.32 17.54 0 0
MBS 29.2 29.2 29.2 29.8 29 0 0.00% 7,104,000 - 16,725,262 950.30 21.69 500 2,600
MCC 12.5 0 0 0.00% - - 62,327 3.54 - 0 0
MCF 7.8 7.8 7.8 7.8 7.7 0 0.00% 1,300 - 84,067 4.78 10.18 0 0
MCO 8.8 9.2 8.8 9.2 8.6 +400 +4.55% 56,900 - 37,756 2.15 184.00 0 0
MDC 11 10.9 10.8 11.2 10.8 -100 -0.91% 23,600 - 233,460 13.26 4.38 0 0
MED 22.1 24.3 24.3 24.3 24.3 +2,200 +9.95% 100 - 301,563 17.13 19.77 0 0
MEL 5.8 6 6 6 6 +200 +3.45% 500 - 90,000 5.11 11.11 0 0
MIC 29.7 29.2 32 32 29 -500 -1.68% 24,800 - 161,027 9.15 15.43 0 0
MKV 9.9 0 0 0.00% - - 49,500 2.81 - 0 0
MST 6.2 6.6 6.2 6.8 6.1 +400 +6.45% 7,479,100 - 501,628 28.50 29.20 577,400 192,500
MVB 18 18 18.1 18.1 17.8 0 0.00% 1,100 - 1,890,000 107.39 9.80 0 0
NAG 13.5 13.5 13.3 13.5 13 0 0.00% 1,073,400 - 521,373 29.62 17.46 21,800 15,600
NAP 10 0 0 0.00% - - 215,172 12.23 - 0 0
NBC 10.2 10.3 10.2 10.3 10 +100 +0.98% 163,700 - 381,091 21.65 10.27 0 0
NBP 10.2 10.4 10.5 10.5 10.4 +200 +1.96% 1,200 - 133,801 7.60 - 0 0
NBW 32.6 0 0 0.00% - - 355,340 20.19 - 0 0
NDN 10.8 11.1 10.8 11.2 10.8 +300 +2.78% 948,600 - 795,403 45.19 22.07 1,000 0
NDX 5.5 5.6 5.7 5.7 5.6 +100 +1.82% 600 - 53,690 3.05 350.00 0 0
NET 80.2 80.5 80 82 80 +300 +0.37% 11,600 - 1,803,069 102.45 8.73 8,800 0
NFC 50.1 50 50.3 55 50 -100 -0.20% 27,100 - 786,563 44.69 17.58 100 0
NHC 17.5 0 0 0.00% - - 53,227 3.02 - 0 0
NRC 6.4 7 6.4 7 6.3 +600 +9.38% 3,561,400 - 648,184 36.83 - 0 0
NSH 4.7 4.6 4.7 4.8 4.5 -100 -2.13% 97,000 - 95,190 5.41 50.55 0 0
NST 13 0 0 0.00% - - 145,626 8.27 - 0 0
NTH 53 53 53 53 53 0 0.00% 100 - 572,509 32.53 11.75 0 0
NTP 66 68.5 66 68.5 66 +2,500 +3.79% 942,200 - 11,716,118 665.69 14.70 121,600 700
NVB 15.1 15.3 15.2 15.8 15.2 +200 +1.32% 1,207,600 - 17,971,881 1,021.13 - 21,800 129,700
OCH 6.6 6.4 6.6 6.7 6.3 -200 -3.03% 121,600 - 1,280,000 72.73 7.20 3,000 800
ONE 5.2 5.2 5.3 5.4 5.2 0 0.00% 4,400 - 41,047 2.33 32.10 0 0
PBP 13.2 13.2 13.2 13.3 12.6 0 0.00% 18,900 - 63,354 3.60 9.73 0 0
PCE 21.7 21.7 21.7 21.7 21.7 0 0.00% 18,800 - 217,000 12.33 9.78 0 0
PCG 2.5 0 0 0.00% - - 47,175 2.68 - 0 0
PCH 18.8 18.7 18.8 18.9 18.7 -100 -0.53% 59,600 - 452,539 25.71 36.45 0 0
PCT 11.5 11.5 11.4 11.5 11.3 0 0.00% 5,500 - 575,408 32.69 7.05 0 0
PDB 12.3 12.3 12.3 12.3 12.3 0 0.00% 6,200 - 109,593 6.23 13.65 0 0
PEN 9.1 0 0 0.00% - - 45,500 2.59 - 0 0
PGN 6.4 6.5 6.4 6.5 6.3 +100 +1.56% 87,800 - 61,522 3.50 81.25 0 0
PGS 34 34 33.2 34 33.2 0 0.00% 200 - 1,699,959 96.59 16.20 0 0
PGT 9.2 9.5 9 9.5 9 +300 +3.26% 200 - 87,797 4.99 18.70 0 0
PHN 68 68 68 68 68 0 0.00% 200 - 493,266 28.03 8.47 0 0
PIA 29.2 29.2 29.2 29.2 29.2 0 0.00% 2,400 - 113,880 6.47 8.14 0 0
PIC 19.8 19.7 19.8 20.6 19.7 -100 -0.51% 47,900 - 656,796 37.32 22.88 0 0
PJC 26.5 0 0 0.00% - - 194,162 11.03 - 0 0
PLC 25.8 25.7 25.9 26.3 25.6 -100 -0.39% 485,400 - 2,076,497 117.98 48.04 0 53,600
PMB 11.4 11.6 11.6 11.7 11.5 +200 +1.75% 27,300 - 139,200 7.91 18.01 0 0
PMC 105.6 105 105 105 104 -600 -0.57% 2,500 - 979,920 55.68 16.75 100 900
PMP 14.8 0 0 0.00% - - 62,160 3.53 - 0 0
PMS 33 0 0 0.00% - - 237,658 13.50 - 0 0
POT 18.2 0 0 0.00% - - 353,626 20.09 - 0 0
PPE 11.6 10.5 10.5 10.5 10.5 -1,100 -9.48% 100 - 21,000 1.19 6.84 0 0
PPP 22.2 21 21.8 21.8 21 -1,200 -5.41% 1,100 - 184,800 10.50 11.88 0 600
PPS 11.4 11.3 11.3 11.3 11.2 -100 -0.88% 11,600 - 169,500 9.63 9.11 0 0
PPT 13.3 13.5 13.3 13.5 13.2 +200 +1.50% 195,800 - 265,206 15.07 26.26 0 0
PPY 9 8.9 8.9 8.9 8.9 -100 -1.11% 3,500 - 83,161 4.73 7.23 0 0
PRC 18.6 18.6 18.6 18.7 18.2 0 0.00% 5,400 - 22,320 1.27 11.30 0 0
PRE 20 20 20 20 20 0 0.00% 1,700 - 2,088,000 118.64 11.36 0 0
PSC 10.9 0 0 0.00% - - 78,480 4.46 - 0 0
PSD 12.2 12.2 12.3 12.4 12.1 0 0.00% 159,700 - 632,300 35.93 7.83 0 0
PSE 11.7 11.6 11.7 11.7 11.6 -100 -0.85% 12,300 - 145,000 8.24 9.62 0 0
PSI 8.2 8.2 8.1 8.4 7.9 0 0.00% 433,000 - 490,699 27.88 18.94 3,000 10,900
PSW 8.2 8.1 8.2 8.2 8 -100 -1.22% 35,100 - 137,700 7.82 18.20 0 0
PTD 6.3 0 0 0.00% - - 31,500 1.79 - 0 0
PTI 23.4 22.7 23.4 23.4 22.2 -700 -2.99% 2,800 - 2,737,441 155.54 5.67 0 0
PTS 9.4 9.2 9.1 9.2 9.1 -200 -2.13% 7,800 - 51,226 2.91 13.41 0 0
PTX 20.1 20.9 20.9 20.9 20.9 +800 +3.98% 100 - 134,438 7.64 6.86 0 0
PV2 2.8 2.9 2.8 3 2.8 +100 +3.57% 686,900 - 106,920 6.07 - 0 0
PVB 31 30.8 31 31.5 30.7 -200 -0.65% 173,200 - 665,280 37.80 45.77 0 0
PVC 11.7 11.6 11.7 11.9 11.6 -100 -0.85% 2,259,700 - 941,856 53.51 644.44 0 28,200
PVG 6.7 6.7 6.8 6.8 6.6 0 0.00% 153,400 - 267,990 15.23 20.94 300 0
PVI 58 59 58.6 59.8 58.2 +1,000 +1.72% 41,700 - 13,820,269 785.24 16.59 0 300
PVS 33 33.4 33.1 34 33 +400 +1.21% 7,573,200 - 15,964,074 907.05 17.37 452,500 22,100
QHD 28.5 0 0 0.00% - - 188,940 10.74 - 0 0
QST 30 0 0 0.00% - - 97,200 5.52 - 0 0
QTC 17 0 0 0.00% - - 45,900 2.61 - 0 0
RCL 13.8 13.8 13.7 13.8 13.7 0 0.00% 2,000 - 191,250 10.87 160.47 0 0
S55 58 56.5 57 57 56.5 -1,500 -2.59% 1,300 - 565,000 32.10 5.25 0 300
S99 7.9 8.4 7.9 8.4 7.9 +500 +6.33% 744,900 - 832,728 47.31 20.84 0 0
SAF 51.9 51.5 51.5 51.5 51.5 -400 -0.77% 2,700 - 620,399 35.25 16.76 0 0
SCG 64.6 64.7 64.7 64.9 64.6 +100 +0.15% 26,600 - 5,499,500 312.47 27.80 0 0
SCI 7.8 8.1 7.8 8.3 7.8 +300 +3.85% 153,600 - 246,980 14.03 8,100.00 0 0
SD5 9 9.5 9 9.5 9 +500 +5.56% 114,600 - 246,999 14.03 10.45 0 0
SD9 11.6 11.8 11.6 11.8 11.5 +200 +1.72% 2,700 - 403,961 22.95 15.97 0 0
SDA 3.1 0 0 0.00% - - 81,239 4.62 - 0 0
SDC 8 0 0 0.00% - - 20,877 1.19 - 0 0
SDG 15 14 14 14 14 -1,000 -6.67% 100 - 141,960 8.07 - 0 0
SDN 25.8 25.8 25.8 25.8 25.8 0 0.00% 900 - 78,340 4.45 10.90 0 0
SDU 16.8 0 0 0.00% - - 336,000 19.09 - 0 0
SEB 47.5 47.5 47.5 47.5 47.5 0 0.00% 3,200 - 1,519,999 86.36 13.90 0 0
SED 25 24.9 25 25 24.9 -100 -0.40% 500 - 249,000 14.15 4.56 0 0
SFN 21.5 19.6 23.6 23.6 19.6 -1,900 -8.84% 500 - 56,137 3.19 7.63 0 0
SGC 105 104.3 105 105 104.2 -700 -0.67% 1,900 - 745,493 42.36 7.44 800 0
SGD 18.6 18.6 18.6 18.6 18.6 0 0.00% 1,000 - 75,200 4.27 - 0 0
SGH 25.7 27.7 27.7 27.7 27.7 +2,000 +7.78% 100 - 342,486 19.46 37.33 0 0
SHE 7.6 7.6 7.5 7.6 7.5 0 0.00% 3,900 - 87,419 4.97 7.14 0 0
SHN 6.4 6 6.8 6.8 5.8 -400 -6.25% 18,500 - 777,643 44.18 88.24 0 0
SHS 16.2 16.5 16.2 17.2 16.2 +300 +1.85% 48,655,800 - 14,758,627 838.56 13.21 1,027,100 466,300
SJ1 10.9 0 0 0.00% - - 473,853 26.92 - 0 0
SJE 17.9 17.8 18 18.2 17.8 -100 -0.56% 90,200 - 430,203 24.44 2.78 0 0
SLS 197.5 197.5 197 198 197 0 0.00% 12,800 - 1,933,909 109.88 3.67 200 0
SMN 12.7 0 0 0.00% - - 55,944 3.18 - 0 0
SMT 9.4 9 9.5 9.5 9 -400 -4.26% 20,300 - 49,207 2.80 41.10 0 0
SPC 9.2 9.6 9.6 9.6 9.6 +400 +4.35% 100 - 101,088 5.74 - 0 0
SRA 3.5 0 0 0.00% - - 151,200 8.59 - 0 0
SSM 6 0 0 0.00% - - 29,685 1.69 - 0 0
STC 17 0 0 0.00% - - 96,314 5.47 - 0 0
STP 9.2 9.2 9.2 9.2 9.2 0 0.00% 200 - 73,803 4.19 11.96 0 0
SVN 4.4 4.4 4.4 4.5 4.3 0 0.00% 622,000 - 92,400 5.25 200.00 0 0
SZB 41.6 41.6 41.8 41.8 41.5 0 0.00% 31,700 - 1,248,000 70.91 6.74 0 0
TA9 13.6 13.8 13.7 14.2 13.6 +200 +1.47% 16,400 - 171,393 9.74 8.22 0 0
TBX 10 0 0 0.00% - - 15,103 0.86 - 0 0
TD6 9 8.9 9 9 8.9 -100 -1.11% 67,600 - - - 8.80 0 0
TDT 6.9 6.8 6.9 6.9 6.8 -100 -1.45% 53,900 - 162,496 9.23 10.99 0 0
TET 27.1 0 0 0.00% - - 154,550 8.78 - 0 0
TFC 76.9 75.9 75 75.9 74 -1,000 -1.30% 11,500 - 1,277,397 72.58 7.94 0 0
THB 9.8 0 0 0.00% - - 111,961 6.36 - 0 0
THD 28.3 28.7 28.3 28.7 28.3 +400 +1.41% 9,800 - 11,049,499 627.81 131.05 0 1,700
THS 16.5 0 0 0.00% - - 44,550 2.53 - 0 0
THT 8.5 8.5 8.5 8.5 8.4 0 0.00% 24,000 - 208,837 11.87 9.31 100 0
TIG 7.9 8.2 8 8.5 7.9 +300 +3.80% 3,701,600 - 1,587,571 90.20 8.99 323,000 270,300
TJC 17 0 0 0.00% - - 146,200 8.31 - 0 0
TKU 13.8 0 0 0.00% - - 100,129 5.69 - 0 0
TMB 69.5 69.4 69 69.4 69 -100 -0.14% 2,800 - 1,041,000 59.15 5.21 0 0
TMC 7.5 7.8 7.7 7.8 7.7 +300 +4.00% 300 - 96,720 5.50 9.65 0 0
TMX 8.9 0 0 0.00% - - 53,400 3.03 - 0 0
TNG 20.7 20.7 20.8 20.9 20.5 0 0.00% 1,862,400 - 2,537,845 144.20 8.06 18,000 254,100
TOT 17.4 17.5 17.4 17.5 17.4 +100 +0.57% 15,900 - 161,137 9.16 6.68 0 7,890
TPP 9.8 0 0 0.00% - - 441,000 25.06 - 0 0
TSB 40.7 40.8 42.5 42.5 40.8 +100 +0.25% 30,900 - 275,216 15.64 52.78 200 0
TTC 6 6.1 6 6.1 6 +100 +1.67% 1,800 - 36,237 2.06 11.89 0 0
TTH 2.9 2.8 2.9 2.9 2.8 -100 -3.45% 339,900 - 104,650 5.95 - 0 0
TTL 8.3 8.8 8.8 8.8 8.8 +500 +6.02% 100 - 368,313 20.93 - 0 0
TTT 30.1 0 0 0.00% - - 137,563 7.82 - 0 0
TV3 11.9 11.6 12 12 11.3 -300 -2.52% 20,300 - 110,401 6.27 10.44 0 0
TV4 14.7 0 0 0.00% - - 290,788 16.52 - 0 0
TVC 9.9 10.1 10 10.2 9.9 +200 +2.02% 767,200 - 1,117,168 63.48 3.16 2,500 0
TVD 10.6 10.7 10.6 10.7 10.5 +100 +0.94% 30,000 - 481,103 27.34 5.05 200 500
TXM 4.6 4.7 4.6 4.7 4.6 +100 +2.17% 32,600 - 32,900 1.87 - 0 0
UNI 8.8 8.8 8.8 8.8 8.8 0 0.00% 2,000 - 375,035 21.31 - 0 0
V12 12.4 0 0 0.00% - - 144,286 8.20 - 0 0
V21 7.1 7.1 7.1 7.1 7.1 0 0.00% 400 - 85,199 4.84 - 0 0
VBC 20.3 0 0 0.00% - - 152,249 8.65 - 0 0
VC1 10 10.1 10.9 11 10.1 +100 +1.00% 3,100 - 121,200 6.89 33.78 0 0
VC2 8.1 8.2 8.1 8.5 8.1 +100 +1.23% 1,445,400 - 563,909 32.04 9.68 207,300 41,200
VC3 28.5 28.8 28.5 28.9 28.3 +300 +1.05% 703,200 - 3,604,347 204.79 55.07 66,300 9,500
VC6 24.4 24.2 24.5 26.3 24.2 -200 -0.82% 900 - 262,349 14.91 9.71 400 0
VC7 9.5 10.1 9.5 10.4 9.5 +600 +6.32% 1,681,300 - 970,515 55.14 67.79 29,700 33,700
VC9 4.1 4.1 4 4.1 4 0 0.00% 119,600 - 68,450 3.89 87.23 0 0
VCC 9.3 9 9.1 9.1 9 -300 -3.23% 800 - 216,000 12.27 28.94 0 0
VCM 8.8 8 8 8 8 -800 -9.09% 5,000 - 48,000 2.73 13.49 0 0
VCS 49.7 50.5 49.8 50.6 49.4 +800 +1.61% 371,000 - 8,080,000 459.09 10.47 73,800 2,000
VDL 10.7 0 0 0.00% - - 156,832 8.91 - 0 0
VE1 3.7 3.5 3.7 4 3.5 -200 -5.41% 2,200 - 20,759 1.18 42.17 0 0
VE3 8.6 0 0 0.00% - - 11,350 0.64 - 0 0
VE4 259.4 0 0 0.00% - - 266,663 15.15 - 0 0
VFS 20.2 20.2 20.1 20.3 19.9 0 0.00% 1,888,100 - 2,617,918 148.75 20.63 95,600 26,400
VGP 30.1 30 30.1 30.1 29 -100 -0.33% 19,400 - 234,778 13.34 13.85 0 100
VGS 28.7 29.1 28.1 29.9 27.5 +400 +1.39% 2,876,600 - 1,790,353 101.72 15.77 377,500 20,000
VHE 4.3 4.4 4.3 4.5 4.3 +100 +2.33% 187,100 - 145,816 8.28 77.19 0 0
VHL 11 0 0 0.00% - - 275,000 15.63 - 0 0
VIF 16.6 16.6 16.6 16.7 16.6 0 0.00% 2,500 - 5,810,000 330.11 17.03 0 0
VIG 7.3 7.2 7.3 7.7 7 -100 -1.37% 827,900 - 324,960 18.46 15.62 0 16,100
VIT 19 19 18.9 19.1 18.9 0 0.00% 2,500 - 949,994 53.98 18.11 0 0
VLA 10.5 10.8 10.5 10.8 10.5 +300 +2.86% 300 - 43,157 2.45 83.72 0 0
VMC 6.5 6.5 6.6 6.6 6.5 0 0.00% 19,100 - 169,872 9.65 52.85 0 0
VMS 20 20 20 20 20 0 0.00% 200 - 180,000 10.23 11.71 0 0
VNC 34.6 34 34.6 34.6 33.9 -600 -1.73% 5,600 - 356,985 20.28 10.25 0 0
VNF 14.4 14.3 14.3 14.4 14.2 -100 -0.69% 6,800 - 453,315 25.76 7.57 0 0
VNR 22 21.9 22 22 21.8 -100 -0.45% 39,000 - 3,994,373 226.95 10.15 300 0
VNT 24.4 0 0 0.00% - - 406,116 23.07 - 0 0
VSA 23 23.2 23 23.2 23 +200 +0.87% 15,400 - 327,038 18.58 14.92 0 0
VSM 14.6 15 15 15 15 +400 +2.74% 900 - 75,487 4.29 4.11 0 0
VTC 8.5 8.2 8.5 8.5 8.1 -300 -3.53% 8,500 - 37,139 2.11 10.53 0 0
VTH 7.9 7.9 7.9 7.9 7.9 0 0.00% 2,500 - 62,410 3.55 6.77 0 0
VTJ 3.7 3.8 3.8 3.8 3.8 +100 +2.70% 700 - 43,320 2.46 135.71 0 0
VTV 11.5 11.8 11.2 11.8 11.1 +300 +2.61% 48,900 - 368,158 20.92 - 0 1,100
VTZ 16.7 16.8 16.7 16.9 16.7 +100 +0.60% 1,372,300 - 1,279,485 72.70 14.21 5,500 13,800
WCS 386.1 394 394 394 394 +7,900 +2.05% 100 - 985,000 55.97 15.71 0 0
WSS 5.4 5.4 5.4 5.5 5.4 0 0.00% 60,200 - 271,620 15.43 - 0 0
X20 13.3 13.3 13.2 13.3 13.2 0 0.00% 3,200 - 229,425 13.04 5.13 0 0
SPI - - - - - - - - - - - - - - - - -
TPH - - - - - - - - - - - - - - - - -
合計 376,255,376 21,378.15 7,485,800 4,319,690

※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