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

2026/08/17 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 278.64
-1.35/-0.48%
売買高（相対取引を含む） 36,655,380 株
（前日比 -37.43%）
値上がり銘柄数 63
値下がり銘柄数 51
変わらず銘柄数 185
総銘柄数 299
売買代金（相対取引を含む） 621,823 百万VND
（前日比 -35.48%）
HNX30 451.14 -3.77 -0.83%
LARGE 284.93 -1.56 -0.54%
MID/SMALL 851.54 +0.07 +0.01%
VNX Allshare 2,783.02 -3.71 -0.13%
前日終値 279.99 (08/14) 
始値 278.83
高値 280.59
安値 275.77
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
-0.38 -0.65 +0.48 +0.41 -0.30 +0.20
-0.41 +0.43 +0.76 +0.65 +0.37 - -
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（2026/08/17 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
ECI 9.2 0 0 0.00% - - 16,192 0.98 - 0 0
VE1 2.9 0 0 0.00% - - 17,201 1.04 - 0 0
CET 3.2 0 0 0.00% - - 19,360 1.17 - 0 0
MCO 5 0 0 0.00% - - 20,520 1.24 - 0 0
SDC 6.9 0 0 0.00% - - 20,886 1.27 - 0 0
HCT 10.6 0 0 0.00% - - 21,374 1.30 - 0 0
SSM 4.5 0 0 0.00% - - 22,264 1.35 - 0 0
CX8 9.5 0 0 0.00% - - 24,261 1.47 - 0 0
THS 9.9 0 0 0.00% - - 26,730 1.62 - 0 0
DAE 14.2 0 0 0.00% - - 27,344 1.66 - 0 0
SMN 6.3 6.3 6.3 6.3 6.3 0 0.00% 2,400 - 27,752 1.68 58.33 0 0
VE3 8.2 0 0 0.00% - - 27,880 1.69 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.78 - 0 0
KKC 6 0 0 0.00% - - 31,199 1.89 - 0 0
TXM 4.3 4.5 4.3 4.5 4.3 +200 +4.65% 200 - 31,500 1.91 56.96 0 0
FID 1.4 0 0 0.00% - - 34,602 2.10 - 0 0
VLA 9.8 8.9 8.9 8.9 8.9 -900 -9.18% 100 - 35,564 2.16 40.64 0 0
BXH 12 0 0 0.00% - - 36,144 2.19 - 0 0
GKM 1.2 0 0 0.00% - - 37,721 2.29 - 0 0
HEV 7.6 0 0 0.00% - - 38,000 2.30 - 0 0
INC 12 0 0 0.00% - - 38,400 2.33 - 0 0
VTC 9.5 9.5 9.5 9.5 9.5 0 0.00% 100 - 43,027 2.61 10.96 0 0
CMC 8.7 0 0 0.00% - - 44,443 2.69 - 0 0
LBE 14.4 14.7 14.3 14.7 14.2 +300 +2.08% 23,100 - 45,570 2.76 1.61 100 0
BPC 12.5 0 0 0.00% - - 47,500 2.88 - 0 0
DS3 4.5 4.5 4.5 4.5 4.5 0 0.00% 1,700 - 48,014 2.91 5.53 0 0
PMP 12 0 0 0.00% - - 50,400 3.05 - 0 0
AMC 11.9 11.9 11.9 11.9 11.9 0 0.00% 100 - 50,872 3.08 9.03 0 0
TMX 8.5 0 0 0.00% - - 51,000 3.09 - 0 0
VTJ 4.1 4.5 4.5 4.5 4.5 +400 +9.76% 100 - 51,300 3.11 346.15 0 0
CKV 13 0 0 0.00% - - 52,156 3.16 - 0 0
PEN 10.5 0 0 0.00% - - 52,500 3.18 - 0 0
PTS 9.6 9.5 9.5 9.5 9.5 -100 -1.04% 5,000 - 52,896 3.21 4.88 0 0
TTC 9 0 0 0.00% - - 53,465 3.24 - 0 0
HAD 13.4 0 0 0.00% - - 53,600 3.25 - 0 0
NDX 5.5 5.6 5.6 5.6 5.6 +100 +1.82% 500 - 53,690 3.25 9.95 0 0
PBP 11.1 11.3 10.7 11.4 10.6 +200 +1.80% 1,800 - 54,235 3.29 8.33 0 0
HMR 9.7 9.7 9.7 9.7 9.7 0 0.00% 600 - 54,441 3.30 17.17 0 0
PGN 5.7 5.8 5.7 5.8 5.6 +100 +1.75% 9,600 - 54,896 3.33 29.15 0 0
DIH 7.2 0 0 0.00% - - 57,083 3.46 - 0 0
PPE 15.9 0 0 0.00% - - 57,240 3.47 - 0 0
SFN 20.4 0 0 0.00% - - 58,429 3.54 - 0 0
STP 7.1 7.3 7.3 7.3 7.3 +200 +2.82% 400 - 58,561 3.55 7.82 0 0
SDN 19.5 0 0 0.00% - - 59,211 3.59 - 0 0
MKV 12 0 0 0.00% - - 60,000 3.64 - 0 0
SMT 8.5 9.3 8.5 9.3 8.5 +800 +9.41% 300 - 61,015 3.70 - 0 0
PRC 10.2 10.2 10.2 10.2 10.2 0 0.00% 1,000 - 63,237 3.83 11.06 0 0
CPC 15.6 0 0 0.00% - - 63,671 3.86 - 0 0
MCC 13.2 0 0 0.00% - - 65,817 3.99 - 0 0
PV2 1.8 1.8 1.8 1.9 1.7 0 0.00% 284,900 - 66,364 4.02 37.50 0 0
PSC 9.3 0 0 0.00% - - 66,960 4.06 - 0 0
PGT 7.3 0 0 0.00% - - 67,465 4.09 - 0 0
DAD 14.5 14.5 14 14.5 14 0 0.00% 200 - 67,558 4.09 8.09 0 0
ALT 12 0 0 0.00% - - 68,841 4.17 - 0 0
SVN 3.5 3.3 3.5 3.6 3.3 -200 -5.71% 596,300 - 69,300 4.20 55.00 100 0
V21 5.8 5.8 5.6 5.8 5.6 0 0.00% 4,100 - 69,599 4.22 82.86 0 0
BED 23.6 0 0 0.00% - - 70,800 4.29 - 0 0
ADC 18 0 0 0.00% - - 71,603 4.34 - 0 0
NHC 23.7 0 0 0.00% - - 72,085 4.37 - 0 0
SGD 18 0 0 0.00% - - 72,774 4.41 - 0 0
CTT 15.5 0 0 0.00% - - 72,809 4.41 - 0 0
KSD 5.6 6.1 5.7 6.1 5.7 +500 +8.93% 900 - 73,200 4.44 138.64 0 0
PTD 3.7 0 0 0.00% - - 74,000 4.48 - 0 0
TTH 2 2 2 2.1 1.9 0 0.00% 104,100 - 74,750 4.53 - 0 0
STC 13.2 0 0 0.00% - - 74,785 4.53 - 0 0
BBS 12.5 0 0 0.00% - - 75,000 4.55 - 0 0
SDG 8.2 7.4 7.5 7.5 7.4 -800 -9.76% 1,100 - 75,036 4.55 - 0 0
VC9 4.5 4.5 4.4 4.5 4.4 0 0.00% 300 - 75,128 4.55 91.84 0 0
MCF 7.1 7 7.1 7.1 7 -100 -1.41% 21,100 - 75,445 4.57 9.07 0 0
CAR 13.6 0 0 0.00% - - 75,684 4.59 - 0 0
TJC 9 9 9 9 9 0 0.00% 500 - 77,400 4.69 17.96 0 0
SRA 1.8 0 0 0.00% - - 77,760 4.71 - 0 0
VCM 6.1 6.5 6.5 6.5 6.5 +400 +6.56% 100 - 78,000 4.73 1.37 0 0
BNA 2.5 0 0 0.00% - - 78,123 4.73 - 0 0
DC2 6.4 6.8 6.8 6.8 6.8 +400 +6.25% 100 - 79,177 4.80 15.28 0 0
TMC 6.4 0 0 0.00% - - 79,360 4.81 - 0 0
VSM 15.8 0 0 0.00% - - 79,513 4.82 - 0 0
CAG 5.8 0 0 0.00% - - 80,040 4.85 - 0 0
CTP 7 6.8 7 7 6.6 -200 -2.86% 113,100 - 82,280 4.99 1,133.33 0 0
ITQ 2.6 2.6 2.6 2.6 2.5 0 0.00% 29,200 - 82,793 5.02 14.77 0 0
MIC 10 9.9 9.9 9.9 9.9 -100 -1.00% 100 - 84,620 5.13 57.56 0 0
QTC 32 0 0 0.00% - - 86,400 5.24 - 0 0
ATS 24.7 0 0 0.00% - - 86,450 5.24 - 0 0
ONE 10.9 11 11 11 11 +100 +0.92% 100 - 86,830 5.26 28.65 0 0
NSH 4.2 4.2 4 4.2 4 0 0.00% 2,600 - 86,912 5.27 24.85 0 0
TKU 11 12 12 12 12 +1,000 +9.09% 1,900 - 87,069 5.28 17.24 0 0
QST 27.9 0 0 0.00% - - 90,396 5.48 - 0 0
KTS 18.4 0 0 0.00% - - 93,288 5.65 - 0 0
PIA 24 0 0 0.00% - - 93,600 5.67 - 0 0
MEL 6.3 0 0 0.00% - - 94,500 5.73 - 0 0
VTH 8.7 0 0 0.00% - - 94,830 5.75 - 0 0
KST 16 0 0 0.00% - - 95,872 5.81 - 0 0
DHP 10.3 10.3 10.4 10.4 10.3 0 0.00% 3,100 - 97,770 5.93 7.45 0 0
NBP 7.6 0 0 0.00% - - 97,778 5.93 - 0 0
HAT 31.3 31.4 31.3 31.8 31.3 +100 +0.32% 3,300 - 98,062 5.94 10.75 0 0
PPY 7.1 7 7 7 7 -100 -1.41% 22,400 - 98,187 5.95 50.00 0 0
D11 12 0 0 0.00% - - 98,621 5.98 - 0 0
VHE 3 3 3 3 2.9 0 0.00% 78,600 - 99,420 6.03 5.65 0 0
SHE 7.3 6.7 6.7 7.1 6.7 -600 -8.22% 1,200 - 100,186 6.07 8.00 0 0
THB 9 0 0 0.00% - - 102,821 6.23 - 0 0
CAN 20.6 0 0 0.00% - - 103,000 6.24 - 0 0
EBS 10.4 10.4 10.4 10.4 10.4 0 0.00% 200 - 103,642 6.28 14.40 0 0
VMC 3.9 3.7 3.8 3.9 3.7 -200 -5.13% 5,600 - 106,364 6.45 - 0 0
SPC 10.3 0 0 0.00% - - 108,459 6.57 - 0 0
V12 10.2 0 0 0.00% - - 118,687 7.19 - 0 0
SDU 6.1 0 0 0.00% - - 122,000 7.39 - 0 0
TA9 10.1 10.2 10.2 10.2 10.1 +100 +0.99% 300 - 126,682 7.68 6.13 0 0
PMB 10.5 10.6 10.5 10.6 10.5 +100 +0.95% 200 - 127,200 7.71 8.34 0 0
PSW 7.3 7.5 7.4 7.5 7.4 +200 +2.74% 20,200 - 127,500 7.73 12.08 0 0
KMT 13.2 0 0 0.00% - - 129,975 7.88 - 0 0
PSE 10.6 0 0 0.00% - - 132,500 8.03 - 0 0
VBC 17 18 18 18 18 +1,000 +5.88% 200 - 134,999 8.18 6.16 0 0
HBS 4.1 0 0 0.00% - - 135,299 8.20 - 0 0
NST 12.3 12.4 12.3 12.4 12.3 +100 +0.81% 2,300 - 138,905 8.42 5.71 0 0
ARM 45.8 0 0 0.00% - - 142,497 8.64 - 0 0
MAS 34 34 34 34 34 0 0.00% 600 - 145,101 8.79 19.57 0 0
TSB 21.8 21.6 22.5 23 21.6 -200 -0.92% 7,900 - 145,702 8.83 69.45 0 1,300
TTT 31.9 31.9 31.9 31.9 31.9 0 0.00% 100 - 145,790 8.84 4.80 0 0
PTX 20.9 22.8 22.8 22.8 22.8 +1,900 +9.09% 100 - 146,660 8.89 7.78 0 0
TV3 15.7 0 0 0.00% - - 149,421 9.06 - 0 0
TOT 13.5 14.4 14.4 14.4 14.4 +900 +6.67% 200 - 149,828 9.08 5.46 200 0
SED 15.2 15.1 15.2 15.2 15.1 -100 -0.66% 1,800 - 151,000 9.15 3.87 0 0
VC1 13.9 12.6 12.6 12.6 12.6 -1,300 -9.35% 300 - 151,200 9.16 24.95 0 0
LDP 8 8.1 7.9 8.1 7.8 +100 +1.25% 5,500 - 151,698 9.19 3.99 0 0
GMX 16.5 16.9 17 17 16 +400 +2.42% 300 - 152,682 9.25 11.83 0 0
CMS 6 6 6 6 6 0 0.00% 3,100 - 152,715 9.26 4.85 0 0
KDM 20.4 20.5 19.5 20.5 19.5 +100 +0.49% 4,400 - 155,738 9.44 227.78 0 0
AMV 1.2 1.2 1.2 1.3 1.2 0 0.00% 180,400 - 157,327 9.53 - 0 0
CJC 19.8 0 0 0.00% - - 158,400 9.60 - 0 0
DTG 14.4 15.2 15 15.2 15 +800 +5.56% 600 - 160,599 9.73 11.39 0 0
PPP 18.5 18.5 19.5 19.5 18.5 0 0.00% 300 - 162,800 9.87 9.82 0 0
RCL 11.3 0 0 0.00% - - 162,927 9.87 - 0 0
TDT 6.8 6.9 6.8 6.9 6.8 +100 +1.47% 20,000 - 164,886 9.99 9.61 0 0
PPS 11 0 0 0.00% - - 165,000 10.00 - 0 0
VDL 11.3 0 0 0.00% - - 165,626 10.04 - 0 0
THT 7.3 7.1 7.1 7.2 7.1 -200 -2.74% 19,500 - 174,440 10.57 4.32 0 0
CIA 9.3 9.5 9.5 10 9.2 +200 +2.15% 16,300 - 177,282 10.74 9.48 15,000 0
HCC 27.9 27.9 27.9 28.2 27.7 0 0.00% 27,900 - 181,867 11.02 5.98 0 0
SD5 7 7 7 7 7 0 0.00% 2,500 - 181,999 11.03 7.66 0 500
KHS 13.2 0 0 0.00% - - 183,540 11.12 - 0 0
MDC 8.7 8.6 8 8.6 7.9 -100 -1.15% 700 - 184,198 11.16 5.77 0 0
VIG 4.1 4.1 4.1 4.2 4 0 0.00% 17,100 - 185,047 11.21 683.33 0 4,600
PCE 19.5 19 19 19 19 -500 -2.56% 7,900 - 190,000 11.52 9.40 0 0
PDB 21.8 21.8 21.8 21.8 21.8 0 0.00% 300 - 194,238 11.77 4.06 0 0
HDA 6.6 6.6 6.5 6.6 6.4 0 0.00% 115,100 - 200,375 12.14 7.39 0 0
X20 12 11.9 12.3 12.3 11.9 -100 -0.83% 2,100 - 205,275 12.44 6.68 0 0
VGP 27.6 27.7 27.6 27.7 27.6 +100 +0.36% 10,100 - 216,778 13.14 12.71 0 0
ICG 13.7 12.4 12.9 12.9 12.4 -1,300 -9.49% 95,600 - 217,893 13.21 11.15 0 0
PVG 5.6 5.6 5.6 5.7 5.6 0 0.00% 20,900 - 223,992 13.58 15.22 0 2,700
MED 18.4 0 0 0.00% - - 228,344 13.84 - 0 0
BAX 28 0 0 0.00% - - 229,600 13.92 - 0 0
NAP 10.8 0 0 0.00% - - 232,386 14.08 - 0 0
VC6 18.8 0 0 0.00% - - 234,374 14.20 - 0 0
PJC 32.4 32.4 32.4 32.4 32.4 0 0.00% 300 - 237,390 14.39 6.49 0 0
GDW 25 0 0 0.00% - - 237,500 14.39 - 0 0
DVM 5.1 5.1 5.1 5.2 5.1 0 0.00% 28,300 - 239,995 14.55 5.54 0 0
VCC 9.9 10 10 10 10 +100 +1.01% 6,800 - 240,000 14.55 11.98 0 0
CLH 20.8 0 0 0.00% - - 249,600 15.13 - 0 0
PMS 35 0 0 0.00% - - 252,062 15.28 - 0 0
TV4 12.8 12.8 12.9 12.9 12.6 0 0.00% 2,900 - 253,203 15.35 5.93 0 0
HLC 10.8 10 10.2 10.5 10 -800 -7.41% 65,500 - 254,152 15.40 3.10 0 0
VSA 18.5 18.5 18.5 18.5 18.5 0 0.00% 1,000 - 260,785 15.81 10.99 0 0
UNI 6.8 6.2 6.2 6.2 6.2 -600 -8.82% 100 - 264,229 16.01 - 0 0
SGH 21.7 21.7 21.7 21.7 21.7 0 0.00% 400 - 268,301 16.26 19.58 0 0
HMH 20 19.7 18 19.7 18 -300 -1.50% 2,100 - 272,692 16.53 9.61 2,000 0
NBC 7.4 7.4 7.4 7.5 7.3 0 0.00% 9,600 - 273,794 16.59 6.67 0 0
GLT 29.3 0 0 0.00% - - 273,983 16.61 - 0 0
MBG 2.3 2.3 2.2 2.3 2.2 0 0.00% 26,400 - 276,503 16.76 13.69 0 0
VC2 3.8 3.7 3.7 3.8 3.7 -100 -2.63% 64,300 - 279,888 16.96 15.23 0 0
DST 8.1 8.8 8.1 8.9 8.1 +700 +8.64% 111,100 - 284,240 17.23 127.54 0 0
HOM 4 4 3.9 4 3.9 0 0.00% 1,000 - 287,991 17.45 12.35 0 0
GIC 11.4 11.4 11.4 11.4 11.4 0 0.00% 200 - 290,153 17.59 9.47 0 0
EID 19.1 19.5 19.5 19.5 19.5 +400 +2.09% 100 - 292,500 17.73 4.59 0 0
PPT 15.2 15.2 15.2 15.2 15.1 0 0.00% 172,500 - 298,603 18.10 64.41 0 0
VHL 12 0 0 0.00% - - 300,000 18.18 - 0 0
WSS 6 6 6 6.1 5.9 0 0.00% 24,900 - 301,800 18.29 6.62 0 0
LIG 3.3 3.3 3.3 3.3 3.2 0 0.00% 96,800 - 310,928 18.84 13.69 0 0
BKC 13.6 13.3 13.5 13.8 12.3 -300 -2.21% 10,100 - 312,224 18.92 2.99 0 0
TTL 7.7 0 0 0.00% - - 322,273 19.53 - 0 0
QHD 49 0 0 0.00% - - 324,845 19.69 - 0 0
CTB 16.1 16.1 16.1 16.1 16.1 0 0.00% 1,000 - 330,371 20.02 6.15 0 0
CCR 14 14 14 14 14 0 0.00% 100 - 342,351 20.75 12.07 0 0
SD9 10.2 0 0 0.00% - - 349,187 21.16 - 0 0
VMS 40 0 0 0.00% - - 360,000 21.82 - 0 0
NBW 33.4 0 0 0.00% - - 364,060 22.06 - 0 0
VNT 22.1 0 0 0.00% - - 367,835 22.29 - 0 0
NAG 7.1 7 7.1 7.2 6.9 -100 -1.41% 70,600 - 368,156 22.31 8.11 0 1,200
TD6 5.9 6 6 6 5.9 +100 +1.69% 39,500 - 371,611 22.52 6.44 0 0
AME 6 0 0 0.00% - - 391,200 23.71 - 0 0
TVD 8.8 8.8 8.8 8.8 8.8 0 0.00% 700 - 395,673 23.98 5.17 0 0
POT 20.5 0 0 0.00% - - 398,315 24.14 - 0 0
VNF 12.8 12.8 12.8 12.8 12.8 0 0.00% 1,200 - 405,765 24.59 6.59 0 1,200
PHN 52.2 57.4 57.4 57.4 57.4 +5,200 +9.96% 400 - 416,374 25.23 11.86 0 0
CST 10 10.1 10 10.1 10 +100 +1.00% 3,100 - 432,752 26.23 5.23 0 0
NRC 4.6 4.7 4.6 4.8 4.6 +100 +2.17% 540,300 - 435,209 26.38 49.47 11,100 37,200
SCI 10.6 10.5 10.5 10.5 10.5 -100 -0.94% 400 - 441,000 26.73 300.00 0 0
VTV 14 14.3 14 14.3 14 +300 +2.14% 53,000 - 446,157 27.04 715.00 0 0
PIC 14.2 13.8 13.9 13.9 13 -400 -2.82% 1,000 - 460,090 27.88 12.77 0 0
DNC 51 46 46 46 46 -5,000 -9.80% 3,000 - 461,595 27.98 8.29 0 0
PVB 21.6 21.6 22 22 21.2 0 0.00% 57,500 - 466,560 28.28 7.60 800 5,100
CSC 10.4 10.4 10.5 10.5 10.3 0 0.00% 5,600 - 470,741 28.53 6.91 0 0
SJE 12.1 11.9 11.9 11.9 11.3 -200 -1.65% 6,200 - 476,000 28.85 2.16 0 0
API 5.7 5.7 5.8 5.8 5.6 0 0.00% 39,100 - 479,279 29.05 55.34 0 0
HTC 29.5 0 0 0.00% - - 486,750 29.50 - 0 0
HKT 13.8 14.1 13.5 14.1 13.4 +300 +2.17% 182,600 - 488,824 29.63 36.72 0 0
PCH 18.1 18.2 18.1 18.2 18 +100 +0.55% 65,900 - 494,830 29.99 24.30 0 0
L40 22.5 21.3 22.8 22.8 21.3 -1,200 -5.33% 5,400 - 506,087 30.67 0.52 0 0
APS 6.1 6.1 6 6.1 6 0 0.00% 183,800 - 506,300 30.68 - 0 0
PSI 9 9.1 9 9.1 9 +100 +1.11% 89,800 - 544,556 33.00 12.21 0 0
MAC 11.4 11.4 11.4 11.4 11.4 0 0.00% 1,600 - 551,205 33.41 5.08 0 0
NTH 52.7 52.7 52.7 52.7 52.7 0 0.00% 100 - 569,268 34.50 8.69 0 0
HJS 26.5 28.4 28.9 28.9 26 +1,900 +7.17% 1,100 - 596,397 36.15 15.10 0 0
TPP 9.6 0 0 0.00% - - 603,708 36.59 - 0 0
TVC 8 8 7.8 8 7.7 0 0.00% 2,400 - 609,245 36.92 35.40 0 1,000
BTS 4.9 5 4.9 5 4.8 +100 +2.04% 1,300 - 617,799 37.44 19.53 0 1,000
CLM 57 0 0 0.00% - - 627,000 38.00 - 0 0
NDN 8.6 8.8 8.6 8.8 8.6 +200 +2.33% 69,000 - 630,590 38.22 3.73 0 0
HVT 23.4 23.3 23.3 23.3 23 -100 -0.43% 9,000 - 640,052 38.79 7.20 0 0
IDJ 3.7 3.7 3.7 3.7 3.6 0 0.00% 206,800 - 641,914 38.90 - 0 1,600
S55 63.6 66 66 66 66 +2,400 +3.77% 100 - 660,000 40.00 6.54 0 0
CAP 43.4 43.3 43.4 43.4 43 -100 -0.23% 2,700 - 661,189 40.07 13.81 0 0
MST 10.1 10.1 10 10.2 10 0 0.00% 948,300 - 661,752 40.11 35.94 600 0
SAF 55 0 0 0.00% - - 662,562 40.16 - 0 0
L14 22 21.6 22 22.2 20.9 -400 -1.82% 36,500 - 666,561 40.40 30.13 0 1,100
IVS 6.3 6.4 6.3 6.5 6.3 +100 +1.59% 14,300 - 671,509 40.70 48.48 9,100 2,900
VC7 7.3 7.4 7.2 7.4 7.2 +100 +1.37% 43,700 - 711,070 43.10 27.82 0 0
TMB 48.4 0 0 0.00% - - 726,000 44.00 - 0 0
BCC 6 5.9 6 6 5.9 -100 -1.67% 16,200 - 726,938 44.06 24.08 0 0
SJ1 17 0 0 0.00% - - 739,036 44.79 - 0 0
HLD 13.5 13.5 13.7 13.7 13.2 0 0.00% 10,700 - 742,499 45.00 32.07 0 500
SGC 104.5 104.5 104.5 104.5 104.5 0 0.00% 1,000 - 746,922 45.27 5.81 0 0
BTW 75 80 67.5 80 67.5 +5,000 +6.67% 200 - 748,800 45.38 15.51 0 0
VNC 36 36 36.1 36.1 36 0 0.00% 1,700 - 755,968 45.82 9.96 0 0
TFC 45.7 0 0 0.00% - - 769,131 46.61 - 0 0
VE4 260 0 0 0.00% - - 787,280 47.71 - 0 0
DL1 4.4 4.4 4.4 4.5 4.3 0 0.00% 126,200 - 794,642 48.16 125.71 0 0
S99 8 7.9 7.9 8 7.9 -100 -1.25% 4,600 - 827,280 50.14 9.92 0 0
L18 15 14.6 14.7 14.9 14.3 -400 -2.67% 58,600 - 834,750 50.59 4.02 0 0
PSD 12.1 11.9 12.2 12.2 11.8 -200 -1.65% 86,900 - 835,691 50.65 4.39 0 0
PCT 10.2 10.5 9.8 10.5 9.8 +300 +2.94% 300 - 840,373 50.93 9.89 0 0
IDV 20 20.5 20 20.5 20 +500 +2.50% 22,000 - 845,354 51.23 6.99 0 0
DXP 14.1 14.2 14 14.2 14 +100 +0.71% 142,800 - 850,724 51.56 6.94 6,100 0
DTD 11.8 11.7 11.7 11.9 11.6 -100 -0.85% 57,200 - 858,239 52.01 2.29 0 0
EVS 5.3 5.3 5.3 5.3 5.1 0 0.00% 210,600 - 873,443 52.94 72.60 18,300 2,300
WCS 301.5 0 0 0.00% - - 904,490 54.82 - 0 0
NFC 57.9 0 0 0.00% - - 910,840 55.20 - 0 0
PVC 12 11.9 12 12.1 11.9 -100 -0.83% 343,700 - 966,214 58.56 30.99 0 0
INN 35.7 35.9 35.9 35.9 35.9 +200 +0.56% 7,000 - 969,300 58.75 5.90 0 0
SHN 7.2 7.6 7.2 7.9 7.2 +400 +5.56% 116,300 - 985,014 59.70 292.31 2,600 13,300
C69 17.2 17.2 16.9 17.2 16.8 0 0.00% 464,400 - 1,062,960 64.42 26.54 0 62,000
VGS 18 18 18 18.1 17.8 0 0.00% 46,400 - 1,107,435 67.12 5.24 0 1,900
TIG 5.8 5.8 5.8 5.9 5.7 0 0.00% 324,700 - 1,122,916 68.06 15.10 2,000 0
GMA 57 0 0 0.00% - - 1,140,000 69.09 - 0 0
VIT 23.6 0 0 0.00% - - 1,179,992 71.51 - 0 0
SZB 39.5 39.4 39.3 39.7 39.2 -100 -0.25% 7,000 - 1,182,000 71.64 6.14 0 0
PMC 130 0 0 0.00% - - 1,213,234 73.53 - 0 0
OCH 6.3 6.2 6.3 6.3 6.2 -100 -1.59% 89,700 - 1,240,000 75.15 16.67 0 0
SLS 134.4 131 130 132 130 -3,400 -2.53% 2,400 - 1,282,745 77.74 3.47 300 0
DP3 59.8 59.8 60.2 60.2 59.8 0 0.00% 4,700 - 1,285,696 77.92 8.24 0 0
LHC 46 45.6 45.9 45.9 44.2 -400 -0.87% 3,100 - 1,313,280 79.59 5.33 100 0
SEB 41.2 0 0 0.00% - - 1,318,399 79.90 - 0 0
LAS 11.8 11.8 11.8 12 11.8 0 0.00% 70,700 - 1,331,706 80.71 9.01 0 2,000
NET 59.8 60 60.7 60.7 60 +200 +0.33% 200 - 1,343,902 81.45 8.47 0 0
BCF 37 0 0 0.00% - - 1,404,696 85.13 - 0 0
VTZ 20.1 20.2 20.1 20.3 20.1 +100 +0.50% 863,000 - 1,538,429 93.24 29.58 38,600 0
VFS 10 10.1 10 10.1 9.8 +100 +1.00% 339,800 - 1,555,031 94.24 9.45 0 0
HGM 124.5 125 113 125.9 113 +500 +0.40% 7,800 - 1,575,000 95.45 3.49 0 0
MVB 15.4 0 0 0.00% - - 1,617,000 98.00 - 0 0
HHC 95 99 85.6 99 85.6 +4,000 +4.21% 18,200 - 1,626,075 98.55 34.38 0 0
PLC 20.3 20.2 20.3 20.5 19.9 -100 -0.49% 78,100 - 1,632,111 98.92 60.48 6,500 1,000
BVS 26.6 26.4 26.6 26.8 26.1 -200 -0.75% 203,300 - 1,906,084 115.52 9.92 0 0
TNG 17.1 17.1 17.1 17.3 17 0 0.00% 131,900 - 2,201,305 133.41 5.38 1,400 29,700
CDN 25 24.9 25 25 24.9 -100 -0.40% 1,400 - 2,465,100 149.40 6.69 0 0
PTI 22 23.2 20 23.2 20 +1,200 +5.45% 5,100 - 2,797,737 169.56 - 100 0
DNP 20.9 0 0 0.00% - - 2,946,190 178.56 - 0 0
PRE 29 29 29 29.5 29 0 0.00% 1,100 - 3,027,600 183.49 13.09 0 100
PGS 61.2 0 0 0.00% - - 3,059,926 185.45 - 0 0
TET 50 0 0 0.00% - - 3,110,147 188.49 - 0 0
IPA 15.3 15.4 15.3 15.4 15 +100 +0.65% 6,600 - 3,293,071 199.58 7.04 500 0
VC3 25.4 25.5 25.2 25.5 25.1 +100 +0.39% 1,431,700 - 3,529,564 213.91 32.65 10,300 10,600
VNR 18.5 18.5 18.4 18.5 18.1 0 0.00% 20,700 - 3,897,234 236.20 8.76 0 0
DHT 55.7 56.7 55.5 56.7 55.5 +1,000 +1.80% 6,000 - 5,135,548 311.25 87.91 0 0
VCS 33.3 33.2 34.4 34.4 33 -100 -0.30% 11,700 - 5,312,000 321.94 8.17 20 1,000
VIF 15.6 15.5 15.5 15.5 15.5 -100 -0.64% 9,500 - 5,425,000 328.79 17.49 0 0
SCG 64.5 64.5 64.5 64.6 64.3 0 0.00% 21,000 - 5,482,500 332.27 16.97 0 0
CEO 12 12.1 12 12.4 11.7 +100 +0.83% 5,761,800 - 7,208,887 436.90 37.35 300 316,690
DTK 11.2 11.2 11.4 11.4 10.7 0 0.00% 500 - 7,646,996 463.45 11.68 0 0
NTP 52.3 50.9 52.3 53.6 50.9 -1,400 -2.68% 325,700 - 10,446,981 633.15 9.74 1,700 17,480
BAB 10.8 10.8 10.8 10.8 10.5 0 0.00% 18,500 - 11,579,114 701.76 9.47 0 0
SHS 15.3 15.2 15.3 15.4 15 -100 -0.65% 8,009,000 - 13,671,826 828.60 10.13 12,200 20,100
IDC 33.6 33.3 33 33.9 32 -300 -0.89% 438,500 - 13,900,981 842.48 6.54 6,400 26,800
HUT 13.1 13.1 13.1 13.2 12.9 0 0.00% 969,500 - 13,994,541 848.15 25.39 2,500 7,300
PVI 67 67 67.9 67.9 67 0 0.00% 6,400 - 15,694,204 951.16 14.91 550 800
MBS＊ 17.4 17.4 18.3 18.4 17.3 0 0.00% 2,336,200 - 17,416,241 1,055.53 10.66 45,800 20,800
PVS 34.5 34.5 34 34.8 31.9 0 0.00% 2,321,500 - 17,643,993 1,069.33 13.43 774,600 624,400
NVB 11 11 11.1 11.2 10.9 0 0.00% 319,500 - 21,170,960 1,283.09 - 0 18,100
KSV 117.5 123.3 117 125 117 +5,800 +4.94% 47,200 - 36,989,977 2,241.82 12.52 0 0
THD 138 136 138 139 133 -2,000 -1.45% 10,700 - 52,359,996 3,173.33 521.07 0 400
KSF 79 79.2 79.5 79.6 78.1 +200 +0.25% 77,700 - 71,263,155 4,318.98 4.23 0 5,400
合計 457,261,716 27,712.83 969,870 1,244,070

※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