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

2025/04/29 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 211.94
+0.49/+0.23%
売買高 43,826,557 株
（前日比 +6.61%）
売買高（相対取引を含む） 48,256,957 株
（前日比 +6.05%）
値上がり銘柄数 77
値下がり銘柄数 80
変わらず銘柄数 154
総銘柄数 311
売買代金 714,870 百万VND
（前日比 +9.38%）
売買代金（相対取引を含む） 772,264 百万VND
（前日比 +6.32%）
HNX30 412.28 -0.99 -0.24%
LARGE 205.13 +0.54 +0.26%
MID/SMALL 887.22 +0.82 +0.09%
VNX Allshare 2,028.75 -0.45 -0.02%
前日終値 211.45 (04/28) 
始値 211.43
高値  213.30
安値 211.43 
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
+0.39 +0.41 +0.33 -0.06 +1.62 -0.17
-0.19 -0.17 -0.08 -0.30 +0.82 - -
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（2025/04/29 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
VE8 2.8 3 2.6 3 2.6 +200 +7.14% 12,700 - 5,400 0.30 - 0 0
BDB 8.1 0 0 0 0 0 0.00% - - 9,124 0.50 - 0 0
VE3 10.1 9.1 9.1 9.1 9.1 -1,000 -9.90% 400 - 12,009 0.66 52.60 0 0
BST 11 0 0 0 0 0 0.00% - - 12,100 0.67 - 0 0
CX8 8.1 7.7 7.6 7.7 7.6 -400 -4.94% 5,100 - 20,576 1.14 53.85 0 0
SDC 7.9 7.9 7.9 7.9 7.9 0 0.00% 200 - 20,616 1.14 12.36 0 0
VE1 3.2 3.5 3.3 3.5 3.2 +300 +9.38% 12,700 - 20,759 1.15 - 0 0
HEV 21.9 0 0 0 0 0 0.00% - - 21,900 1.21 - 0 0
HCT 12 0 0 0 0 0 0.00% - - 24,197 1.34 - 0 0
CET 4.3 4.1 4.4 4.4 4.1 -200 -4.65% 9,300 - 24,805 1.37 227.78 0 0
ECI 14.6 0 0 0 0 0 0.00% - - 25,696 1.42 - 0 0
PTD 5.4 0 0 0 0 0 0.00% - - 27,000 1.49 - 0 0
TPH 13.5 0 0 0 0 0 0.00% - - 28,296 1.56 - 0 0
SSM 5.4 5.8 5.8 5.8 5.8 +400 +7.41% 100 - 28,695 1.59 19.33 0 0
PPE 14.5 0 0 0 0 0 0.00% - - 29,000 1.60 - 0 0
LCD 19.6 0 0 0 0 0 0.00% - - 29,399 1.62 - 0 0
CMC 6.7 6.5 6.7 6.7 6.5 -200 -2.99% 1,800 - 29,647 1.64 42.48 0 0
DAE 15.4 0 0 0 0 0 0.00% - - 29,655 1.64 - 0 0
SPI 1.8 0 0 0 0 0 0.00% - - 30,267 1.67 - 0 0
KKC 6.2 0 0 0 0 0 0.00% - - 32,239 1.78 - 0 0
TXM 4.8 4.7 4.8 4.9 4.7 -100 -2.08% 2,400 - 32,900 1.82 - 0 0
PEN 6.6 0 0 0 0 0 0.00% - - 33,000 1.82 - 0 0
MCO 8 8.1 8 8.2 8 +100 +1.25% 13,000 - 33,242 1.84 105.19 500 0
PRC 28 28 27.8 28.2 27.5 0 0.00% 2,900 - 33,600 1.86 17.01 0 0
TBX 22.3 0 0 0 0 0 0.00% - - 33,679 1.86 - 0 0
THS 12.8 0 0 0 0 0 0.00% - - 34,560 1.91 - 0 0
FID 1.4 0 0 0 0 0 0.00% - - 34,602 1.91 - 0 0
VTC 8.2 8.2 8.2 8.2 8.2 0 0.00% 400 - 37,139 2.05 40.80 0 0
ONE 5.1 5 4.9 5 4.9 -100 -1.96% 13,900 - 39,468 2.18 21.93 0 0
VCM 6.8 6.6 7.2 7.2 6.6 -200 -2.94% 1,200 - 39,600 2.19 23.08 0 0
BXH 13.4 0 0 0 0 0 0.00% - - 40,361 2.23 - 0 0
SGD 10 0 0 0 0 0 0.00% - - 40,430 2.23 - 0 0
VTJ 3.8 3.8 3.8 3.8 3.8 0 0.00% 100 - 43,320 2.39 11.24 0 0
QTC 17.5 17 16.3 17 16.3 -500 -2.86% 19,600 - 45,900 2.54 25.15 0 0
VLA 12.7 11.5 11.5 11.5 11.5 -1,200 -9.45% 1,100 - 45,954 2.54 410.71 0 0
BSC 14.6 0 0 0 0 0 0.00% - - 46,001 2.54 - 0 0
NDX 4.8 4.9 4.8 4.9 4.7 +100 +2.08% 2,800 - 46,979 2.60 11.42 2,500 0
MKV 9.4 0 0 0 0 0 0.00% - - 47,000 2.60 - 0 0
AMC 16.5 16.6 16.5 16.6 16.5 +100 +0.61% 1,600 - 47,310 2.61 8.63 700 0
BPC 13.3 0 0 0 0 0 0.00% - - 50,540 2.79 - 0 0
DC2 6.1 6.7 6.1 6.7 6.1 +600 +9.84% 200 - 50,627 2.80 49.63 100 0
PCG 2.7 0 0 0 0 0 0.00% - - 50,949 2.81 - 0 0
TTC 8.8 0 0 0 0 0 0.00% - - 52,277 2.89 - 0 0
TMX 9.5 8.8 10.4 10.4 8.7 -700 -7.37% 18,600 - 52,800 2.92 41.12 100 0
LBE 25.7 26.6 26.5 26.6 26.5 +900 +3.50% 1,300 - 53,198 2.94 36.54 1,300 0
HKT 8.6 8.7 8.5 8.7 8.5 +100 +1.16% 9,700 - 53,375 2.95 116.00 0 0
PTS 10.1 9.7 10.1 10.1 9.7 -400 -3.96% 3,800 - 54,010 2.98 142.65 0 0
CKV 13.6 0 0 0 0 0 0.00% - - 54,563 3.01 - 0 0
PGN 6.1 5.8 6 6.1 5.7 -300 -4.92% 489,700 - 54,896 3.03 9.39 0 0
PMP 13.1 0 0 0 0 0 0.00% - - 55,020 3.04 - 0 0
SMN 12.1 12.5 12.1 12.5 12.1 +400 +3.31% 200 - 55,063 3.04 9.16 0 0
ATS 16 0 0 0 0 0 0.00% - - 56,000 3.09 - 0 0
CVN 1.9 0 0 0 0 0 0.00% - - 56,430 3.12 - 0 0
KSD 5.1 4.8 4.9 4.9 4.8 -300 -5.88% 1,500 - 57,600 3.18 369.23 0 0
DS3 5.2 5.4 5.4 5.4 5.3 +200 +3.85% 300 - 57,617 3.18 20.38 0 0
INC 29.2 0 0 0 0 0 0.00% - - 58,400 3.23 - 0 0
SFN 20.8 0 0 0 0 0 0.00% - - 59,574 3.29 - 0 0
PBP 12.4 12.5 12.4 12.5 12.2 +100 +0.81% 11,700 - 59,994 3.31 9.21 0 0
HAD 15 15 15 15 15 0 0.00% 100 - 60,000 3.31 14.51 0 0
MCC 12.5 0 0 0 0 0 0.00% - - 62,327 3.44 - 0 0
SMT 11 11.5 11.2 11.5 9.9 +500 +4.55% 27,100 - 62,875 3.47 - 0 0
VTH 7.8 8.1 8.1 8.1 8.1 +300 +3.85% 100 - 63,990 3.54 9.64 0 0
QST 19.8 0 0 0 0 0 0.00% - - 64,152 3.54 - 0 0
NHC 20.8 21.8 22.4 22.4 21.8 +1,000 +4.81% 500 - 66,306 3.66 - 100 400
HMR 11.8 12 11.6 12 11.5 +200 +1.69% 16,700 - 67,349 3.72 10.26 0 0
STP 8.4 0 0 0 0 0 0.00% - - 67,385 3.72 - 0 0
VC9 4.2 4.1 4 4.1 4 -100 -2.38% 8,300 - 68,450 3.78 41.84 0 0
KSQ 2.6 2.4 2.5 2.6 2.4 -200 -7.69% 675,500 - 72,000 3.98 9.06 200 0
BBS 12.2 0 0 0 0 0 0.00% - - 73,200 4.04 - 0 0
CPC 18.2 18.2 18.2 18.2 18.2 0 0.00% 5,800 - 74,282 4.10 8.66 0 0
ALT 13 0 0 0 0 0 0.00% - - 74,577 4.12 - 0 0
SDN 23 24.8 24.8 24.8 24.8 +1,800 +7.83% 100 - 75,304 4.16 10.48 0 0
VSM 22 22.7 21.7 22.7 21.7 +700 +3.18% 200 - 76,158 4.21 6.22 0 0
ITQ 2.4 2.4 2.4 2.5 2.4 0 0.00% 83,300 - 76,424 4.22 40.00 0 0
CTT 16.4 0 0 0 0 0 0.00% - - 77,037 4.26 - 0 0
D11 10.5 0 0 0 0 0 0.00% - - 77,050 4.26 - 0 0
ADC 20 0 0 0 0 0 0.00% - - 79,559 4.40 - 0 0
V21 6.7 6.8 6.8 6.8 6.8 +100 +1.49% 100 - 81,599 4.51 1,360.00 0 0
NSH 4 4 3.9 4.1 3.9 0 0.00% 21,700 - 82,774 4.57 90.91 0 0
DAD 18 18.5 18.5 18.5 18.5 +500 +2.78% 100 - 86,195 4.76 8.14 0 0
KST 14.4 0 0 0 0 0 0.00% - - 86,285 4.77 - 0 0
ARM 28.2 0 0 0 0 0 0.00% - - 87,738 4.85 - 0 0
PSC 12.4 0 0 0 0 0 0.00% - - 89,280 4.93 - 0 0
TTH 2.4 2.4 2.4 2.5 2.3 0 0.00% 116,100 - 89,700 4.96 4.64 0 0
PPY 9.6 9.6 9.6 9.6 9.6 0 0.00% 100 - 89,702 4.96 7.80 0 0
UNI 5.8 5.8 5.8 5.8 5.8 0 0.00% 600 - 90,582 5.00 134.88 0 0
PV2 2.5 2.5 2.6 2.6 2.4 0 0.00% 113,900 - 92,172 5.09 10.78 0 0
BED 30.8 0 0 0 0 0 0.00% - - 92,400 5.10 - 0 0
MEL 6.2 0 0 0 0 0 0.00% - - 93,000 5.14 - 0 0
MCF 8.7 8.7 8.7 8.7 8.7 0 0.00% 1,600 - 93,767 5.18 11.36 0 0
STC 16.8 0 0 0 0 0 0.00% - - 95,181 5.26 - 0 0
PGT 10 10.3 10.3 10.3 10.3 +300 +3.00% 100 - 95,191 5.26 8.53 0 0
KDM 12.7 12.6 12.1 12.6 12.1 -100 -0.79% 4,500 - 95,722 5.29 55.26 0 0
MIC 17.5 17.6 17.5 18.2 17.1 +100 +0.57% 18,200 - 97,591 5.39 9.02 0 0
PDB 11 11 11.9 11.9 11 0 0.00% 29,400 - 98,010 5.41 58.20 0 0
KMT 10 0 0 0 0 0 0.00% - - 98,466 5.44 - 0 0
SPC 9.4 0 0 0 0 0 0.00% - - 98,982 5.47 - 0 0
DIH 15.2 14.5 15.2 15.2 14.5 -700 -4.61% 5,900 - 99,965 5.52 6.08 0 0
CAG 7.4 7.3 7 7.3 7 -100 -1.35% 3,200 - 100,740 5.57 40.78 0 0
PIA 25.9 0 0 0 0 0 0.00% - - 101,010 5.58 - 0 0
SHE 9.1 8.9 9.2 9.2 8.8 -200 -2.20% 1,400 - 102,372 5.66 5.72 0 0
GKM 3.5 3.3 3.5 3.5 3.3 -200 -5.71% 154,600 - 103,733 5.73 27.05 6,000 0
HCC 16.4 16.4 16.4 16.4 16.4 0 0.00% 1,300 - 106,904 5.91 11.71 0 0
TMC 8 8.7 8 8.7 8 +700 +8.75% 3,100 - 107,880 5.96 10.77 0 0
EBS 10.9 0 0 0 0 0 0.00% - - 108,625 6.00 - 0 0
VC1 9.1 0 0 0 0 0 0.00% - - 109,200 6.03 - 0 0
TV3 11.9 11.8 11.4 11.9 11.1 -100 -0.84% 10,200 - 112,304 6.20 10.62 0 0
DHP 11.9 11.9 11.9 11.9 11.9 0 0.00% 100 - 112,957 6.24 8.85 0 0
CAR 22.5 0 0 0 0 0 0.00% - - 113,830 6.29 - 0 0
SDA 4.6 4.5 4.5 4.6 4.4 -100 -2.17% 35,900 - 117,927 6.52 - 0 0
PMB 10 10 10 10.1 10 0 0.00% 12,900 - 120,000 6.63 15.53 0 0
HDA 4.5 4.4 4.5 4.5 4.4 -100 -2.22% 7,300 - 121,440 6.71 - 0 0
NST 11 0 0 0 0 0 0.00% - - 123,222 6.81 - 0 0
VHE 3.9 3.8 3.9 3.9 3.8 -100 -2.56% 257,500 - 125,932 6.96 77.55 0 0
PTX 19.8 0 0 0 0 0 0.00% - - 127,363 7.04 - 0 0
SVN 6.5 6.1 5.9 6.6 5.9 -400 -6.15% 431,300 - 128,100 7.08 179.41 0 0
PSW 7.7 7.8 7.7 7.8 7.6 +100 +1.30% 54,500 - 132,600 7.33 80.41 0 0
PSE 10.9 10.7 10.8 10.8 10.6 -200 -1.83% 7,900 - 133,750 7.39 13.84 0 0
NBP 10.5 0 0 0 0 0 0.00% - - 135,088 7.46 - 0 0
TTT 30.7 0 0 0 0 0 0.00% - - 140,305 7.75 - 0 0
HAT 45.4 0 0 0 0 0 0.00% - - 141,784 7.83 - 0 0
V12 11.4 12.2 12.2 12.2 12.2 +800 +7.02% 100 - 141,959 7.84 12.29 0 0
SDG 14 0 0 0 0 0 0.00% - - 141,960 7.84 - 0 0
MAS 34 0 0 0 0 0 0.00% - - 145,101 8.02 - 0 0
THB 13 0 0 0 0 0 0.00% - - 148,519 8.21 - 0 0
L40 41.5 41.5 41.4 41.5 39.1 0 0.00% 52,800 - 149,400 8.25 133.44 0 0
DTG 18.7 18.5 18.5 18.5 18 -200 -1.07% 1,100 - 154,523 8.54 4.38 0 0
GMX 17.4 0 0 0 0 0 0.00% - - 157,199 8.69 - 0 0
VBC 22.1 21.1 21.1 21.1 21.1 -1,000 -4.52% 100 - 158,249 8.74 7.32 0 0
TOT 17.7 17.2 16.9 17.2 16.8 -500 -2.82% 10,300 - 158,375 8.75 5.27 0 0
LDP 12.5 12.5 13 13 12.5 0 0.00% 9,300 - 158,789 8.77 - 0 0
TET 27.9 0 0 0 0 0 0.00% - - 159,112 8.79 - 0 0
DST 5.2 5.1 5.2 5.4 5 -100 -1.92% 86,400 - 164,317 9.08 106.25 0 0
TDT 7 7 6.9 7 6.9 0 0.00% 34,000 - 167,276 9.24 12.89 0 40
TA9 13.4 13.5 13.4 13.5 13.4 +100 +0.75% 10,400 - 167,667 9.26 8.78 0 0
PPS 11.2 11.2 11.2 11.2 11.2 0 0.00% 10,500 - 168,000 9.28 9.03 0 0
VMS 19.1 0 0 0 0 0 0.00% - - 171,900 9.50 - 0 0
TJC 20 0 0 0 0 0 0.00% - - 172,000 9.50 - 0 0
CIA 9.4 9.4 9.4 9.4 9.4 0 0.00% 17,700 - 175,416 9.69 31.54 0 0
VDL 12 0 0 0 0 0 0.00% - - 175,886 9.72 - 0 0
PPP 20 20 20 20 20 0 0.00% 100 - 176,000 9.72 9.70 0 0
ICG 8.8 8.8 8.9 8.9 8.7 0 0.00% 13,300 - 176,000 9.72 - 0 0
VMC 6.7 6.9 7 7 6.7 +200 +2.99% 400 - 180,326 9.96 56.10 0 0
CMS 7.2 7.1 7.1 7.2 7 -100 -1.39% 71,700 - 180,713 9.98 36.60 0 0
GIC 15.2 15 14.1 15.1 14.1 -200 -1.32% 300 - 181,800 10.04 11.19 0 100
HMH 14.3 14.4 14.5 15.2 14.4 +100 +0.70% 36,300 - 185,006 10.22 48.00 0 0
QHD 34.2 0 0 0 0 0 0.00% - - 188,945 10.44 - 0 0
SCI 6.5 6.4 6.5 6.5 6.3 -100 -1.54% 70,900 - 195,145 10.78 6,400.00 0 2,800
RCL 14.2 0 0 0 0 0 0.00% - - 196,794 10.87 - 0 0
SRA 4.6 0 0 0 0 0 0.00% - - 198,720 10.98 - 0 0
NAP 9.5 0 0 0 0 0 0.00% - - 204,413 11.29 - 0 0
HBS 6.3 6.2 6.5 6.5 6.2 -100 -1.59% 45,100 - 204,600 11.30 11.52 0 0
PCE 20.2 20.5 20.5 20.5 20.2 +300 +1.49% 1,700 - 205,000 11.33 12.61 0 0
CJC 25.8 0 0 0 0 0 0.00% - - 206,400 11.40 - 0 0
VCC 8.5 8.6 8.6 9 8.6 +100 +1.18% 11,700 - 206,400 11.40 13.96 0 0
DDG 2.6 2.6 2.6 2.7 2.6 0 0.00% 176,100 - 207,584 11.47 - 0 12,900
SD5 8.1 8.1 8.1 8.2 8 0 0.00% 40,400 - 210,599 11.64 10.00 21,200 0
CTP 17.7 18.2 17 18.2 17 +500 +2.82% 105,500 - 220,220 12.17 2,022.22 0 0
PJC 30.2 0 0 0 0 0 0.00% - - 221,271 12.22 - 0 0
VGP 28.4 28.7 28.4 28.7 27.8 +300 +1.06% 8,500 - 224,604 12.41 13.05 0 0
BNA 7.3 7.3 7.4 7.4 7.2 0 0.00% 19,600 - 228,121 12.60 3.98 0 0
KHS 20.7 19.3 20.7 21.1 18.8 -1,400 -6.76% 105,200 - 233,356 12.89 - 0 0
THT 9.6 9.5 9.8 10 9.2 -100 -1.04% 133,800 - 233,406 12.90 3.27 0 0
SED 25.3 25.3 25.3 25.5 25.3 0 0.00% 10,900 - 234,577 12.96 6.86 0 0
TSB 34.7 34.8 35 35 34 +100 +0.29% 7,900 - 234,743 12.97 45.02 100 0
MDC 11 11 11.3 11.3 10.9 0 0.00% 6,900 - 235,602 13.02 4.45 0 0
PPT 13.1 13.1 13.1 13.4 13 0 0.00% 57,000 - 238,289 13.17 26.73 0 0
KTS 45 47.8 45 48.8 45 +2,800 +6.22% 2,400 - 242,346 13.39 7.84 0 0
CAN 49.9 0 0 0 0 0 0.00% - - 249,500 13.78 - 0 0
X20 14.6 14.5 14.5 15 13.9 -100 -0.68% 2,900 - 250,125 13.82 12.95 900 0
PVG 6.4 6.3 6.4 6.4 6.2 -100 -1.56% 10,800 - 251,991 13.92 19.69 0 0
LIG 2.7 2.7 2.8 2.8 2.6 0 0.00% 283,200 - 254,396 14.06 87.10 0 0
PMS 33.5 36.4 32.4 36.4 32.4 +2,900 +8.66% 1,100 - 262,145 14.48 9.42 0 0
AMV 2 0 0 0 0 0 0.00% - - 262,211 14.49 - 0 0
VHL 10.5 0 0 0 0 0 0.00% - - 262,500 14.50 - 0 0
VE4 259.4 0 0 0 0 0 0.00% - - 266,663 14.73 - 0 0
WSS 5.3 5.5 5.7 5.8 5.3 +200 +3.77% 24,900 - 276,650 15.28 166.67 0 0
CLH 23.2 23.4 23.4 23.5 23.3 +200 +0.86% 6,000 - 280,800 15.51 10.17 0 0
TV4 14.5 14.5 14.2 14.5 14.1 0 0.00% 500 - 286,832 15.85 8.76 0 0
HOM 4 4 4 4 4 0 0.00% 300 - 287,991 15.91 - 0 0
VC6 29.9 0 0 0 0 0 0.00% - - 289,423 15.99 - 0 0
DVM 6.7 6.9 6.7 6.9 6.7 +200 +2.99% 75,900 - 295,181 16.31 5.70 0 0
MED 26.5 24 24 24 24 -2,500 -9.43% 800 - 297,840 16.46 25.37 0 0
POT 15.4 15.4 15.4 15.4 15.4 0 0.00% 1,500 - 299,222 16.53 89.02 0 0
BAX 36.7 36.6 34.2 36.6 34.2 -100 -0.27% 5,200 - 300,120 16.58 11.50 0 100
HLC 12 0 0 0 0 0 0.00% - - 304,982 16.85 - 0 0
CCR 12.6 12.8 12.2 12.8 12.2 +200 +1.59% 300 - 313,006 17.29 19.13 0 0
AME 5 0 0 0 0 0 0.00% - - 326,000 18.01 - 0 0
GDW 33.1 34.5 31 34.7 31 +1,400 +4.23% 700 - 327,750 18.11 9.11 300 100
VSA 22 23.3 23.3 23.3 23.3 +1,300 +5.91% 100 - 328,448 18.15 7.68 0 0
TTL 7.9 0 0 0 0 0 0.00% - - 330,644 18.27 - 0 0
GLT 35.8 0 0 0 0 0 0.00% - - 334,764 18.50 - 0 0
CTB 25.3 0 0 0 0 0 0.00% - - 346,104 19.12 - 0 0
HVT 31.8 31.8 31.8 32.1 31.3 0 0.00% 28,400 - 349,420 19.30 4.58 0 0
NBW 32.4 0 0 0 0 0 0.00% - - 353,160 19.51 - 0 0
MAC 22.2 23.8 22.2 24.4 21.8 +1,600 +7.21% 12,900 - 360,326 19.91 8.52 0 0
PCH 14.8 14.9 14.8 15 14.8 +100 +0.68% 106,600 - 360,579 19.92 29.04 0 0
VIG 7.8 8 8 8.2 7.8 +200 +2.56% 320,900 - 361,066 19.95 11.63 0 117,500
NBC 9.8 10 10 10 9.9 +200 +2.04% 50,000 - 369,991 20.44 3.55 0 0
MBG 2.9 3.1 2.9 3.1 2.9 +200 +6.90% 724,200 - 372,677 20.59 13.60 0 0
EID 25 25 25 25 24.6 0 0.00% 12,200 - 375,000 20.72 5.80 0 0
BTW 40.2 0 0 0 0 0 0.00% - - 376,272 20.79 - 0 0
C69 6.1 6.1 6.1 6.2 6 0 0.00% 181,100 - 376,980 20.83 39.35 0 0
SGH 31 0 0 0 0 0 0.00% - - 383,287 21.18 - 0 0
SDU 19.8 0 0 0 0 0 0.00% - - 396,000 21.88 - 0 0
SD9 11.9 11.6 11.6 11.6 11.6 -300 -2.52% 300 - 397,114 21.94 33.24 0 0
PSI 6.8 6.7 6.8 6.8 6.7 -100 -1.47% 98,700 - 400,937 22.15 16.38 0 1,600
VTV 12.9 12.9 12.2 13.9 12.2 0 0.00% 32,900 - 402,478 22.24 75.88 0 2,000
NRC 4.5 4.4 4.7 4.7 4.4 -100 -2.22% 1,682,000 - 407,430 22.51 34.11 4,200 236,900
APS 5.3 5.2 5.3 5.3 5.2 -100 -1.89% 167,600 - 431,600 23.85 - 0 0
MST 5.7 5.7 5.7 5.7 5.6 0 0.00% 586,100 - 433,225 23.94 5.97 57,000 0
HLD 14.2 14 14 14.1 13.8 -200 -1.41% 42,800 - 442,399 24.44 74.87 0 0
API 5.5 5.3 5.5 5.5 5.3 -200 -3.64% 205,000 - 445,645 24.62 - 0 10
NAG 13.6 14 13.5 14 13.5 +400 +2.94% 1,278,500 - 478,489 26.44 18.49 200 8,000
TPP 10.7 0 0 0 0 0 0.00% - - 481,500 26.60 - 0 0
VNF 15 15.3 15.4 15.4 14.7 +300 +2.00% 3,300 - 485,016 26.80 87.93 0 0
SJ1 10.5 11.4 10.5 11.4 10.5 +900 +8.57% 200 - 495,577 27.38 8.80 0 0
TVD 11.2 11.2 11.2 11.2 11 0 0.00% 19,300 - 503,584 27.82 3.64 0 0
PHN 71 0 0 0 0 0 0.00% - - 515,028 28.45 - 0 0
VNT 31.3 0 0 0 0 0 0.00% - - 520,960 28.78 - 0 0
BKC 46 44.8 46.2 46.2 44.1 -1,200 -2.61% 20,400 - 525,850 29.05 102.52 0 100
HTC 29 31.9 31.9 31.9 26.1 +2,900 +10.00% 3,000 - 526,350 29.08 22.83 0 0
VC2 7.5 7.7 7.4 7.7 7.3 +200 +2.67% 602,500 - 529,524 29.26 28.21 47,900 14,300
CAP 35 34.8 35 35 34.6 -200 -0.57% 11,300 - 531,395 29.36 11.91 0 0
DXP 9 9 9 9.1 8.9 0 0.00% 155,300 - 539,191 29.79 7.65 0 0
PVB 25.6 25.2 25.3 25.5 25.1 -400 -1.56% 89,600 - 544,320 30.07 37.44 10,800 1,500
PSD 10.7 10.6 10.6 10.7 10.5 -100 -0.93% 48,700 - 549,376 30.35 8.86 0 0
VNC 54 53 53 53 53 -1,000 -1.85% 300 - 556,477 30.74 15.23 0 0
SJE 23 23.1 23 23.9 22.8 +100 +0.43% 85,400 - 558,297 30.85 3.61 0 0
NTH 53 0 0 0 0 0 0.00% - - 572,509 31.63 - 0 0
DNC 71.4 0 0 0 0 0 0.00% - - 573,183 31.67 - 0 0
PCT 11 11.5 11.5 11.5 11.5 +500 +4.55% 10,000 - 575,408 31.79 7.05 0 0
AAV 8.3 8.4 8.4 8.8 7.5 +100 +1.20% 4,290,200 - 579,496 32.02 - 3,000 38,700
S55 59 0 0 0 0 0 0.00% - - 590,000 32.60 - 0 0
NDN 8.6 8.5 8.7 8.7 8.5 -100 -1.16% 87,300 - 609,092 33.65 2.79 0 0
BTS 5.2 5.1 5 5.2 4.9 -100 -1.92% 2,300 - 630,155 34.82 - 0 0
HJS 30.3 0 0 0 0 0 0.00% - - 636,297 35.15 - 0 0
SAF 53 53 53 53 53 0 0.00% 100 - 638,469 35.27 17.25 0 0
S99 6.7 6.7 6.6 6.7 6.6 0 0.00% 23,800 - 664,200 36.70 6.82 0 0
NFC 47.1 42.4 49.3 49.3 42.4 -4,700 -9.98% 23,900 - 667,005 36.85 14.91 0 0
DL1 6.7 6.5 6.7 6.8 6.5 -200 -2.99% 517,200 - 690,535 38.15 16.37 2,600 11,700
CST 16.7 16.5 16.6 16.7 16.4 -200 -1.20% 73,700 - 706,972 39.06 - 0 0
IDJ 4.1 4.1 4.1 4.2 4.1 0 0.00% 659,500 - 711,310 39.30 6.50 0 0
PVC 9 8.9 9 9 8.8 -100 -1.11% 213,900 - 722,631 39.92 35.60 0 0
CSC 19.6 19.5 19.2 19.6 19.2 -100 -0.51% 15,100 - 729,475 40.30 11.96 0 0
VC7 7.7 7.7 7.8 7.9 7.6 0 0.00% 330,700 - 739,897 40.88 9.57 40,200 0
TKU 16.5 15.8 15.8 15.8 15.8 -700 -4.24% 1,900 - 740,726 40.92 - 0 0
SHN 6 6 6.6 6.6 5.8 0 0.00% 1,600 - 777,643 42.96 230.77 0 0
PIC 24.1 24 22 24 21.7 -100 -0.41% 2,200 - 800,157 44.21 27.87 0 0
L14 27 27.2 27.1 27.2 26.8 +200 +0.74% 84,900 - 839,373 46.37 34.65 10,100 1,000
SGC 120.2 0 0 0 0 0 0.00% - - 859,139 47.47 - 0 0
BCC 7.1 7.1 7.1 7.1 7 0 0.00% 48,500 - 874,790 48.33 - 0 0
IDV 24.4 24.7 24.4 24.7 24.4 +300 +1.23% 12,900 - 885,702 48.93 7.13 0 0
CLM 83.4 0 0 0 0 0 0.00% - - 917,400 50.69 - 0 0
EVS 5.8 5.6 5.8 5.9 5.6 -200 -3.45% 95,300 - 922,883 50.99 27.72 0 0
WCS 367 369.9 368 369.9 330.3 +2,900 +0.79% 400 - 924,750 51.09 14.75 0 0
DTD 16.1 16.3 16.1 16.4 16 +200 +1.24% 231,300 - 937,067 51.77 3.27 37,800 15,900
VIT 19.9 18.9 21.8 21.8 18.5 -1,000 -5.03% 1,900 - 944,994 52.21 18.02 0 0
TVC 8 8 8 8.1 8 0 0.00% 71,800 - 948,885 52.42 3.83 0 0
IVS 9.7 9.7 9.6 9.7 9.6 0 0.00% 99,100 - 1,017,756 56.23 39.27 87,100 85,000
PMC 113 113 112.1 113 112 0 0.00% 800 - 1,054,581 58.26 17.29 0 0
LHC 74.3 74.3 74.3 75 74.3 0 0.00% 7,900 - 1,069,920 59.11 13.10 0 600
TMB 71 71.9 70 72 70 +900 +1.27% 44,400 - 1,078,500 59.59 3.25 0 0
INN 61 61.7 60 61.7 60 +700 +1.15% 500 - 1,107,885 61.21 11.75 0 0
GMA 56.5 0 0 0 0 0 0.00% - - 1,130,000 62.43 - 0 0
OCH 5.9 5.7 5.9 5.9 5.5 -200 -3.39% 128,000 - 1,140,000 62.98 9.33 0 0
DP3 54.3 54.1 54.3 54.5 54.1 -200 -0.37% 2,000 - 1,163,146 64.26 9.60 0 0
SZB 39.9 0 0 0 0 0 0.00% - - 1,197,000 66.13 - 0 0
TIG 6.3 6.2 6.3 6.4 6.2 -100 -1.59% 632,900 - 1,200,358 66.32 6.80 3,000 0
L18 33 32.8 32.4 33 32.4 -200 -0.61% 55,600 - 1,250,222 69.07 29.71 0 0
VGS 22.2 22.6 22.3 22.7 22.1 +400 +1.80% 707,300 - 1,264,066 69.84 21.98 32,600 85,000
VTZ 17.3 17.3 17.3 17.4 17 0 0.00% 1,198,700 - 1,317,565 72.79 25.33 0 39,400
BCF 42.5 40 40 40 40 -2,500 -5.88% 500 - 1,355,889 74.91 20.08 0 0
TFC 79.7 84.1 79.7 87 78 +4,400 +5.52% 34,600 - 1,415,402 78.20 27.34 0 200
SEB 47.5 49.6 47.5 49.6 47.5 +2,100 +4.42% 10,100 - 1,587,198 87.69 14.51 0 0
PGS 32.9 0 0 0 0 0 0.00% - - 1,644,960 90.88 - 0 0
NET 79.5 0 0 0 0 0 0.00% - - 1,780,671 98.38 - 0 0
PLC 24 23.9 24 24.2 23.8 -100 -0.42% 60,600 - 1,931,062 106.69 20.38 6,900 900
SLS 198 198.8 199 199 198.2 +800 +0.40% 3,300 - 1,946,639 107.55 3.70 0 0
LAS 17.7 18 17.9 18.5 17.7 +300 +1.69% 620,200 - 2,031,415 112.23 13.38 33,400 17,300
TNG 16.6 16.6 16.8 16.8 16.5 0 0.00% 866,000 - 2,035,180 112.44 8.66 97,900 8,600
PRE 19.9 0 0 0 0 0 0.00% - - 2,077,560 114.78 - 0 0
BVS 30.1 29.9 30.1 30.2 29.8 -200 -0.66% 246,500 - 2,158,784 119.27 14.57 4,600 15,000
HHC 131.6 0 0 0 0 0 0.00% - - 2,161,530 119.42 - 0 0
MVB 20.4 21.3 19.5 21.4 18.6 +900 +4.41% 38,800 - 2,236,500 123.56 11.60 0 2,200
VFS 19.3 20.1 19.3 20.3 19.2 +800 +4.15% 2,073,500 - 2,412,000 133.26 20.53 300 202,500
PTI 20.8 20.9 20.9 20.9 20.7 +100 +0.48% 2,800 - 2,520,375 139.25 6.65 0 0
DNP 19 18.4 18.4 18.4 18.4 -600 -3.16% 1,000 - 2,593,775 143.30 54.12 0 0
IPA 12.6 12.9 12.6 13.2 12.6 +300 +2.38% 206,700 - 2,758,481 152.40 9.23 0 0
CDN 30.5 31 30.5 31 30.5 +500 +1.64% 10,500 - 3,069,000 169.56 10.18 0 0
VC3 27.4 27.4 27.4 27.5 27.1 0 0.00% 712,200 - 3,429,136 189.46 21.71 1,000 16,600
HGM 322 319.1 322 322.2 319.1 -2,900 -0.90% 4,900 - 4,020,660 222.14 22.17 200 0
VNR 22.2 22.2 22.4 22.5 22.1 0 0.00% 3,900 - 4,049,090 223.71 9.01 0 0
SCG 66.8 66.7 66.7 66.8 66.7 -100 -0.15% 12,200 - 5,669,500 313.23 279.08 0 0
VIF 17.2 17.5 16.8 17.5 16.8 +300 +1.74% 18,900 - 6,125,000 338.40 23.18 0 0
CEO 12.4 12.3 12.4 12.5 12.2 -100 -0.81% 3,137,600 - 6,646,999 367.24 33.79 203,900 0
DHT 83.4 83.3 83.9 83.9 82.3 -100 -0.12% 9,400 - 6,858,944 378.95 49.52 0 0
VCS 45.4 46.5 45.5 46.8 45.4 +1,100 +2.42% 174,600 - 7,440,000 411.05 9.64 22,300 40,600
DTK 12 12.1 12.3 12.3 11.8 +100 +0.83% 1,200 - 8,261,486 456.44 11.94 1,000 0
NTP 72 72.6 72 74.4 72 +600 +0.83% 680,100 - 9,407,169 519.73 18.66 123,600 276,400
SHS 12.3 12.3 12.3 12.4 12.2 0 0.00% 5,791,100 - 10,001,828 552.59 9.85 5,000 514,800
THD 27.8 27.7 28.2 28.2 27.7 -100 -0.36% 6,100 - 10,664,499 589.20 126.48 100 200
BAB 11.2 11.2 11.2 11.2 11.2 0 0.00% 100 - 10,729,845 592.81 9.92 0 0
HUT 12.5 12.4 12.5 12.6 12.4 -100 -0.80% 436,200 - 11,067,148 611.44 70.86 19,800 0
NVB 10 10.1 10.1 10.1 10 +100 +1.00% 239,400 - 11,863,791 655.46 - 24,100 2,600
IDC 36.4 36.2 36.1 36.7 35.5 -200 -0.55% 3,207,000 - 11,945,997 660.00 6.06 345,400 1,489,400
PVS 25.9 25.6 26 26.1 25.5 -300 -1.16% 2,406,800 - 12,235,937 676.02 13.31 291,300 300,100
PVI 56.7 56.9 56.9 58 55.6 +200 +0.35% 23,700 - 13,328,362 736.37 16.00 0 3,400
MBS 27 26.8 27 27.1 26.7 -200 -0.74% 2,151,700 - 14,660,938 810.00 19.91 55,300 397,400
KSF 63.7 67.2 64 70 64 +3,500 +5.49% 24,600 - 20,160,000 1,113.81 29.68 0 0
KSV 198 197 198 200 197 -1,000 -0.51% 25,100 - 39,400,000 2,176.80 293.15 0 0
合計 343,651,486 18,986.27 1,606,600 3,963,850

※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