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

2025/09/04 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 283.99
+1.29/+0.46%
売買高（相対取引を含む） 114,386,133 株
（前日比 -5.65%）
値上がり銘柄数 89
値下がり銘柄数 78
変わらず銘柄数 139
総銘柄数 306
売買代金（相対取引を含む） 2,812,483 百万VND
（前日比 -4.89%）
HNX30 632.30 +1.04 +0.16%
LARGE 286.16 +1.35 +0.47%
MID/SMALL 979.50 +3.49 +0.36%
VNX Allshare 2,940.76 +28.76 +0.99%
前日終値 282.70 (09/03) 
始値 282.96
高値 286.00
安値 282.68
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
-0.35 +0.96 -0.05 +0.32 +1.05 +0.22
-0.13 +0.30 -0.54 +0.93 -0.86 - -
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（2025/09/04 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
TD6 8.4 8.4 8.4 8.5 8.3 0 0.00% 109,000 - - - 8.31 0 0
HEV 9.3 0 0 0.00% - - 9,300 0.53 - 0 0
VE3 8.5 0 0 0.00% - - 11,218 0.63 - 0 0
TBX 10 0 0 0.00% - - 15,103 0.85 - 0 0
ECI 10.4 10.4 10.4 10.4 10.4 0 0.00% 100 - 18,304 1.03 - 0 0
VE1 3.5 3.5 3.5 3.5 3.4 0 0.00% 2,300 - 20,759 1.17 42.17 0 0
SDC 8 8.2 8.2 8.2 8.2 +200 +2.50% 100 - 21,399 1.21 12.83 0 0
PRC 18 18 18 18 18 0 0.00% 1,800 - 21,600 1.22 10.94 0 0
HCT 12 0 0 0.00% - - 24,197 1.37 - 0 0
CX8 9.9 9.8 9.8 9.8 9.8 -100 -1.01% 200 - 25,027 1.41 50.00 0 0
PPE 12.8 12.8 14 14 12.8 0 0.00% 300 - 25,600 1.45 8.34 0 0
SSM 5.6 0 0 0.00% - - 27,706 1.57 - 0 0
DAE 14.5 0 0 0.00% - - 27,922 1.58 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.66 - 0 0
CET 4.8 4.9 4.8 4.9 4.7 +100 +2.08% 800 - 29,645 1.67 445.45 0 0
SPI 1.8 0 0 0.00% - - 30,267 1.71 - 0 0
MCO 7.8 7.8 7.9 7.9 7.7 0 0.00% 12,500 - 32,011 1.81 156.00 0 0
THS 12.4 0 0 0.00% - - 33,480 1.89 - 0 0
TTC 6 6.1 6.1 6.2 5.9 +100 +1.67% 67,400 - 36,237 2.05 11.89 0 0
TXM 5 5.2 4.7 5.2 4.6 +200 +4.00% 17,800 - 36,400 2.06 - 0 0
PTD 7.6 0 0 0.00% - - 37,999 2.15 - 0 0
VTC 8.7 8.5 8.5 8.5 8.5 -200 -2.30% 2,000 - 38,498 2.18 10.91 0 0
VLA 10 0 0 0.00% - - 39,960 2.26 - 0 0
PCG 2.2 0 0 0.00% - - 41,514 2.35 - 0 0
ONE 5.4 5.4 5.4 5.4 5.4 0 0.00% 6,600 - 42,626 2.41 33.33 0 0
BSC 13.6 0 0 0.00% - - 42,850 2.42 - 0 0
KKC 8.4 8.3 8.3 8.3 8.3 -100 -1.19% 100 - 43,158 2.44 6.26 0 0
CMC 8.5 8.5 9 9 8.5 0 0.00% 500 - 43,421 2.45 265.63 0 0
VTJ 3.9 3.9 3.9 3.9 3.9 0 0.00% 5,000 - 44,460 2.51 139.29 0 0
INC 22.5 22.5 22.5 22.5 22.5 0 0.00% 100 - 45,000 2.54 156.25 0 0
VCM 7.5 7.5 7.5 7.5 7.5 0 0.00% 2,900 - 45,000 2.54 12.65 0 0
FID 1.9 0 0 0.00% - - 46,960 2.65 - 0 0
MKV 9.5 9.5 9.4 9.5 9.4 0 0.00% 2,100 - 47,500 2.68 6.48 0 0
CKV 12 0 0 0.00% - - 48,144 2.72 - 0 0
AMC 16.9 17 17 17 17 +100 +0.59% 100 - 48,450 2.74 8.94 100 0
BPC 11.7 12.8 12.8 12.8 12.8 +1,100 +9.40% 300 - 48,640 2.75 44.29 0 0
QTC 19.6 18.7 19.6 19.6 18 -900 -4.59% 24,200 - 50,490 2.85 22.45 0 0
BXH 17.2 0 0 0.00% - - 51,807 2.93 - 0 0
PGN 5.8 5.6 5.7 5.8 5.6 -200 -3.45% 197,100 - 53,003 2.99 70.00 300 200
PTS 9.6 0 0 0.00% - - 53,453 3.02 - 0 0
SMN 12 12.3 12.3 12.3 12.3 +300 +2.50% 300 - 54,182 3.06 9.01 0 0
PEN 11 0 0 0.00% - - 55,000 3.11 - 0 0
LBE 28 0 0 0.00% - - 55,998 3.16 - 0 0
TMX 9.5 9.4 10.4 10.4 9.4 -100 -1.05% 1,200 - 56,400 3.19 43.93 100 900
HAD 14.2 14.3 14.2 14.3 14.2 +100 +0.70% 800 - 57,200 3.23 11.54 0 0
NDX 6 6 6 6 6 0 0.00% 1,000 - 57,525 3.25 375.00 0 0
MCC 12.5 0 0 0.00% - - 62,327 3.52 - 0 0
NHC 20.6 0 0 0.00% - - 62,656 3.54 - 0 0
ATS 18 0 0 0.00% - - 63,000 3.56 - 0 0
PBP 13.3 13.2 13.2 13.2 13.1 -100 -0.75% 8,200 - 63,354 3.58 9.73 0 0
HMR 11.9 11.7 12 12 11.7 -200 -1.68% 2,700 - 65,666 3.71 10.88 0 0
VTH 8.5 8.4 8.6 8.7 8.4 -100 -1.18% 1,600 - 66,360 3.75 7.20 0 0
PMP 16 0 0 0.00% - - 67,200 3.80 - 0 0
SFN 23.9 23.5 23.5 23.5 23.5 -400 -1.67% 800 - 67,308 3.80 9.15 0 0
DS3 6.5 6.4 6.2 6.4 6.2 -100 -1.54% 11,000 - 68,286 3.86 7.74 0 0
STP 8.6 0 0 0.00% - - 68,990 3.90 - 0 0
KSD 6 5.8 6 6 5.8 -200 -3.33% 1,100 - 69,600 3.93 - 0 0
VC9 4.3 4.2 4.3 4.3 4.2 -100 -2.33% 12,900 - 70,120 3.96 89.36 0 0
CPC 17.4 17.4 17.2 17.4 17.2 0 0.00% 300 - 71,017 4.01 8.24 0 0
ALT 12.3 12.9 12.3 12.9 12.3 +600 +4.88% 200 - 74,004 4.18 23.37 0 0
PGT 9 8.1 8.1 8.9 8.1 -900 -10.00% 9,900 - 74,859 4.23 15.94 0 0
PSC 10.5 0 0 0.00% - - 75,600 4.27 - 0 0
DC2 7 6.8 6.8 6.8 6.8 -200 -2.86% 100 - 76,872 4.34 11.20 0 0
VSM 15.5 15.3 15.5 15.5 15.3 -200 -1.29% 900 - 76,997 4.35 4.19 0 0
BED 25.8 0 0 0.00% - - 77,400 4.37 - 0 0
SMT 11 11.8 10.8 12 10.5 +800 +7.27% 5,000 - 77,417 4.37 53.88 0 0
ADC 19.5 0 0 0.00% - - 77,570 4.38 - 0 0
BBS 13 13 13 13 13 0 0.00% 1,800 - 78,000 4.41 12.60 0 0
HKT 11.9 13 11.9 13 11.9 +1,100 +9.24% 1,900 - 79,755 4.51 309.52 0 0
MCF 7.5 7.5 7.5 7.5 7.5 0 0.00% 21,300 - 80,834 4.57 9.79 0 0
SVN 3.9 3.9 3.9 4 3.8 0 0.00% 129,300 - 81,900 4.63 177.27 0 0
KST 13.7 13.7 13.5 13.7 13.3 0 0.00% 1,200 - 82,091 4.64 8.34 800 0
V21 6.8 6.9 6.7 6.9 6.7 +100 +1.47% 600 - 82,799 4.68 - 0 0
CTT 17.7 0 0 0.00% - - 83,143 4.70 - 0 0
DAD 18.2 18 18 18 18 -200 -1.10% 1,000 - 83,866 4.74 9.81 0 0
PPY 9 0 0 0.00% - - 84,096 4.75 - 0 0
SDN 27 28 26.9 28 26.9 +1,000 +3.70% 1,700 - 85,020 4.80 11.83 0 800
ARM 28.2 0 0 0.00% - - 87,738 4.96 - 0 0
SDA 3.4 0 0 0.00% - - 89,100 5.03 - 0 0
MEL 6 0 0 0.00% - - 90,000 5.08 - 0 0
QST 28.3 0 0 0.00% - - 91,692 5.18 - 0 0
D11 12.3 12.5 12.9 13.1 12.5 +200 +1.63% 11,200 - 91,727 5.18 29.21 0 0
CAR 16.6 0 0 0.00% - - 92,379 5.22 - 0 0
STC 17.7 17 17 17 17 -700 -3.95% 1,400 - 96,314 5.44 9.45 0 1,000
TKU 13.3 13.3 13.3 13.3 13.3 0 0.00% 200 - 96,501 5.45 11.85 200 0
TMC 7.9 0 0 0.00% - - 97,960 5.53 - 0 0
ITQ 3.1 3.1 3.1 3.2 3 0 0.00% 413,200 - 98,714 5.58 93.94 0 0
NSH 4.7 4.8 4.7 4.8 4.6 +100 +2.13% 63,200 - 99,328 5.61 52.75 0 0
SPC 9.7 0 0 0.00% - - 102,141 5.77 - 0 0
CAG 7.4 7.6 7.5 7.6 7.4 +200 +2.70% 16,100 - 104,880 5.93 - 0 0
SHE 7.2 7.1 7 7.1 6.9 -100 -1.39% 4,300 - 106,167 6.00 6.67 0 0
TTH 2.9 2.9 2.8 3 2.8 0 0.00% 1,097,900 - 108,387 6.12 - 0 0
PV2 3.1 3 3.1 3.1 3 -100 -3.23% 305,400 - 110,606 6.25 - 0 0
DHP 11.7 0 0 0.00% - - 111,059 6.27 - 0 0
PIA 29.7 0 0 0.00% - - 115,830 6.54 - 0 0
EBS 11.9 0 0 0.00% - - 118,590 6.70 - 0 0
SGD 29.5 0 0 0.00% - - 119,269 6.74 - 0 0
DIH 16.7 17.4 16.8 17.4 16.6 +700 +4.19% 30,100 - 119,958 6.78 8.96 0 0
THB 10.6 0 0 0.00% - - 121,100 6.84 - 0 0
KMT 12.3 0 0 0.00% - - 121,113 6.84 - 0 0
KDM 16.3 16 15.5 16 15.5 -300 -1.84% 1,700 - 121,552 6.87 93.57 0 0
TJC 14.7 0 0 0.00% - - 126,420 7.14 - 0 0
PMB 10.9 10.8 10.8 10.9 10.7 -100 -0.92% 31,700 - 129,600 7.32 16.77 0 0
NBP 10.1 0 0 0.00% - - 129,942 7.34 - 0 0
V12 11.2 11.3 11.3 11.3 11.3 +100 +0.89% 1,200 - 131,487 7.43 14.51 0 0
HAT 42.3 42.6 42.3 42.9 42.1 +300 +0.71% 5,400 - 133,040 7.52 10.18 0 1,100
SRA 3.1 0 0 0.00% - - 133,920 7.57 - 0 0
MIC 17.1 17.2 17.1 17.2 17 +100 +0.58% 8,100 - 147,016 8.31 9.09 0 0
SDG 14.5 0 0 0.00% - - 147,030 8.31 - 0 0
TOT 15.9 16 15.9 16 15.5 +100 +0.63% 10,800 - 147,325 8.32 6.11 0 0
GKM 4.9 4.8 4.9 4.9 4.7 -100 -2.04% 408,400 - 150,884 8.52 39.34 0 0
PSE 12 12.1 12 12.1 12 +100 +0.83% 1,000 - 151,250 8.55 10.03 0 0
DTG 15.8 0 0 0.00% - - 151,764 8.57 - 0 0
GMX 17.5 16.8 16.5 17.6 16.5 -700 -4.00% 15,600 - 151,779 8.58 12.20 0 9,900
VDL 11.5 10.4 11.2 11.2 10.4 -1,100 -9.57% 2,800 - 152,434 8.61 305.88 0 0
PSW 9.1 9 9.4 9.4 8.9 -100 -1.10% 45,400 - 153,000 8.64 20.22 0 0
TTT 33.7 0 0 0.00% - - 154,016 8.70 - 0 0
NST 13.7 13.8 13.7 13.8 13.7 +100 +0.73% 400 - 154,588 8.73 8.44 0 0
VHE 4.8 4.7 4.8 4.8 4.5 -100 -2.08% 524,600 - 155,758 8.80 82.46 0 0
MAS 37 0 0 0.00% - - 157,904 8.92 - 0 0
VC1 13.3 0 0 0.00% - - 159,600 9.02 - 0 0
VBC 21.3 21.3 21.3 21.3 21.3 0 0.00% 1,200 - 159,749 9.03 7.39 0 0
TV3 16.8 0 0 0.00% - - 159,890 9.03 - 0 0
PDB 19 18.2 18.2 18.2 18.2 -800 -4.21% 3,300 - 162,162 9.16 20.20 0 0
HCC 25.5 25 25.5 25.5 25 -500 -1.96% 4,300 - 162,964 9.21 12.98 2,000 0
TDT 7 6.9 6.9 6.9 6.7 -100 -1.43% 152,500 - 164,886 9.32 11.15 0 0
PPS 11.2 11.2 11.2 11.2 11.2 0 0.00% 1,000 - 168,000 9.49 9.03 0 0
TET 29.8 0 0 0.00% - - 169,948 9.60 - 0 0
HDA 6.3 0 0 0.00% - - 173,880 9.82 - 0 0
PPP 19.2 19.9 19.8 19.9 19.8 +700 +3.65% 400 - 175,120 9.89 11.26 0 0
GLT 17.4 19 18.8 19.1 18.5 +1,600 +9.20% 12,400 - 177,668 10.04 9.65 0 0
VMC 6.8 6.8 6.7 6.8 6.7 0 0.00% 200 - 177,712 10.04 55.28 0 0
TA9 14.4 14.4 14.3 14.4 14.2 0 0.00% 24,800 - 178,845 10.10 8.58 0 0
PTX 28 0 0 0.00% - - 180,109 10.18 - 0 0
CAN 36.9 0 0 0.00% - - 184,500 10.42 - 0 0
CIA 10 10 9.9 10 9.9 0 0.00% 6,200 - 186,612 10.54 41.32 0 0
LDP 13.9 14.1 13.6 14.2 13.3 +200 +1.44% 173,000 - 188,068 10.63 25.87 0 0
QHD 28.5 0 0 0.00% - - 188,940 10.67 - 0 0
PJC 26.1 0 0 0.00% - - 191,231 10.80 - 0 0
CJC 24 0 0 0.00% - - 192,000 10.85 - 0 0
RCL 14 13.7 13.7 13.7 13.7 -300 -2.14% 5,000 - 193,660 10.94 159.30 0 0
GIC 17.2 16.1 17.2 17.2 16 -1,100 -6.40% 1,600 - 195,132 11.02 12.01 0 0
THT 8.3 8.1 8.3 8.3 8.1 -200 -2.41% 32,500 - 199,009 11.24 8.87 0 0
PCE 21.9 20.6 21 21 20.3 -1,300 -5.94% 28,500 - 206,000 11.64 9.29 0 0
MDC 10.1 10 10.1 10.1 10 -100 -0.99% 3,400 - 214,183 12.10 4.02 0 0
DDG 2.8 2.7 2.8 2.8 2.7 -100 -3.57% 131,400 - 215,568 12.18 - 0 0
KTS 43.3 0 0 0.00% - - 219,531 12.40 - 0 0
CTP 18.6 18.6 18 18.7 18 0 0.00% 73,400 - 225,060 12.72 547.06 0 0
VGP 28.9 28.9 28.9 28.9 28.5 0 0.00% 11,400 - 226,169 12.78 13.34 0 0
CMS 8.9 8.9 8.9 9.3 8.8 0 0.00% 121,300 - 226,527 12.80 45.88 0 0
HMH 16 17.2 17.2 17.2 17.2 +1,200 +7.50% 100 - 227,037 12.83 12.27 0 100
BNA 7.3 7.4 7.4 7.4 7.2 +100 +1.37% 195,100 - 231,246 13.06 3.64 0 0
X20 13.9 13.5 13.8 13.8 13.5 -400 -2.88% 1,300 - 232,875 13.16 5.21 0 0
PMS 33.3 33.3 33.3 33.3 33.3 0 0.00% 1,400 - 239,819 13.55 7.97 0 0
ICG 13.7 13.7 13.5 13.7 13 0 0.00% 8,100 - 240,736 13.60 913.33 0 0
VCC 10 10.2 9.8 10.2 9.6 +200 +2.00% 5,300 - 244,800 13.83 32.80 0 0
SD5 9.8 9.8 9.8 9.8 9.8 0 0.00% 21,100 - 254,799 14.40 10.78 0 0
NAP 12.4 12 13.5 13.5 12 -400 -3.23% 1,900 - 258,206 14.59 15.27 0 0
CLH 21.4 21.6 21.4 21.6 21.3 +200 +0.93% 1,100 - 259,200 14.64 9.39 0 0
AMV 2 0 0 0.00% - - 262,211 14.81 - 0 0
TSB 39 39 39 42.9 39 0 0.00% 1,500 - 263,074 14.86 50.45 400 100
VE4 259.4 0 0 0.00% - - 266,663 15.07 - 0 0
HBS 8.2 8.1 8.2 8.2 7.9 -100 -1.22% 138,000 - 267,298 15.10 28.72 0 100
SED 27 27.2 27.2 27.2 27.2 +200 +0.74% 100 - 272,000 15.37 4.98 0 0
VHL 11 11 11 11 11 0 0.00% 3,200 - 275,000 15.54 - 0 0
PVG 7 6.9 6.9 7 6.8 -100 -1.43% 43,600 - 275,990 15.59 21.56 1,000 0
PPT 14.2 14.1 14.2 14.3 13.9 -100 -0.70% 158,900 - 276,993 15.65 27.43 0 0
MED 22.8 0 0 0.00% - - 282,948 15.99 - 0 0
SCI 8.7 9.3 8.8 9.5 8.6 +600 +6.90% 104,900 - 283,570 16.02 9,300.00 0 0
BAX 35.5 0 0 0.00% - - 291,100 16.45 - 0 0
HLC 11.3 11.5 11.3 11.5 11.3 +200 +1.77% 2,500 - 292,275 16.51 3.33 0 0
VMS 33 0 0 0.00% - - 297,000 16.78 - 0 0
TV4 15.4 15.4 15.4 15.4 15.4 0 0.00% 3,000 - 304,635 17.21 9.93 0 0
DST 9.3 9.5 9.2 9.5 9.1 +200 +2.15% 120,400 - 306,850 17.34 172.73 0 0
CCR 13 13.1 13 13.1 12.9 +100 +0.77% 3,100 - 320,342 18.10 19.58 0 0
KHS 24 23.4 24 24.1 23.3 -600 -2.50% 4,800 - 325,367 18.38 11.98 0 0
VSA 22.9 23.2 23 23.2 23 +300 +1.31% 5,400 - 327,038 18.48 14.92 0 0
HOM 4.6 4.6 4.7 4.7 4.5 0 0.00% 15,400 - 331,190 18.71 - 0 0
BKC 27.7 28.3 27.7 29 27.5 +600 +2.17% 29,300 - 332,178 18.77 6.40 0 0
SGH 27.5 0 0 0.00% - - 340,013 19.21 - 0 0
NBC 9.2 9.2 9.2 9.3 9.1 0 0.00% 171,800 - 340,392 19.23 9.17 0 100
DVM 7.8 8 7.8 8 7.8 +200 +2.56% 591,000 - 342,239 19.34 7.15 0 0
TTL 8.2 8.3 8.9 8.9 8.3 +100 +1.22% 2,400 - 347,386 19.63 - 0 1,000
CTB 26 26 26 26 26 0 0.00% 1,400 - 355,680 20.09 7.52 0 0
VIG 7.9 8.1 7.9 8.1 7.8 +200 +2.53% 1,147,500 - 365,580 20.65 17.57 265,100 6,500
VTV 12.5 12 12 12.2 12 -500 -4.00% 24,100 - 374,398 21.15 - 600 0
SDU 18.9 0 0 0.00% - - 378,000 21.36 - 0 0
GDW 38 39.9 39.9 39.9 39.9 +1,900 +5.00% 100 - 379,050 21.42 9.50 0 0
EID 26.8 26.5 26.8 26.8 25.7 -300 -1.12% 17,000 - 397,500 22.46 5.82 0 0
VC6 36.5 37 36.5 37 36.5 +500 +1.37% 700 - 401,112 22.66 14.85 700 0
L40 34.8 38 36 38.2 36 +3,200 +9.20% 438,100 - 410,400 23.19 3.19 0 0
NBW 34.5 37.9 37.9 37.9 37.9 +3,400 +9.86% 100 - 413,110 23.34 13.63 100 0
AAV 6 6 6.1 6.1 5.9 0 0.00% 329,200 - 413,926 23.39 - 47,900 0
SD9 12.3 12.3 12.2 12.4 12.2 0 0.00% 16,900 - 421,078 23.79 16.64 0 0
POT 20.7 21.8 20.7 22 20.7 +1,100 +5.31% 1,100 - 423,574 23.93 126.01 0 0
MAC 18.9 18.9 18.3 19.1 18 0 0.00% 22,400 - 429,208 24.25 6.08 1,000 0
WSS 9.1 8.6 10 10 8.5 -500 -5.49% 150,600 - 432,580 24.44 - 1,000 15,900
UNI 10.2 10.2 9.6 10.2 9.5 0 0.00% 5,600 - 434,700 24.56 - 0 0
HTC 27.3 0 0 0.00% - - 450,450 25.45 - 0 0
PHN 62.5 0 0 0.00% - - 453,369 25.61 - 0 0
PCH 19.3 19.1 19.3 19.4 19 -200 -1.04% 127,900 - 462,219 26.11 37.23 0 0
TVD 10.5 10.4 10.5 10.5 10.4 -100 -0.95% 6,100 - 467,614 26.42 4.91 100 0
VNF 15.2 15.2 15.2 15.2 15 0 0.00% 48,700 - 481,846 27.22 8.05 1,800 0
LIG 5 5.2 5 5.2 5 +200 +4.00% 1,149,800 - 489,947 27.68 236.36 0 0
MBG 4.1 4.1 4 4.2 3.9 0 0.00% 258,300 - 492,896 27.85 17.98 21,500 0
TPP 11 11 10 11 10 0 0.00% 600 - 495,000 27.97 11.90 0 0
MST 6 6 6 6.1 5.9 0 0.00% 2,912,800 - 501,625 28.34 26.55 0 300
NAG 13.8 13.6 13.6 13.9 13.3 -200 -1.45% 477,000 - 525,235 29.67 17.59 12,300 44,800
DNC 54.5 0 0 0.00% - - 546,890 30.90 - 0 0
PCT 10.9 11 10.1 11 10 +100 +0.92% 14,100 - 550,390 31.10 6.74 0 0
SJE 22.7 23.1 22.8 23.4 22.6 +400 +1.76% 74,900 - 558,297 31.54 3.61 0 0
PIC 16.9 16.9 16.9 16.9 16.9 0 0.00% 2,300 - 563,444 31.83 19.63 0 0
NRC 6.1 6.1 6.1 6.1 5.9 0 0.00% 749,100 - 564,846 31.91 - 11,900 26,000
NTH 52.5 53 53 53 53 +500 +0.95% 2,000 - 572,509 32.35 11.75 0 0
S55 58 0 0 0.00% - - 580,000 32.77 - 0 0
AME 9.1 8.9 9 9 8.9 -200 -2.20% 400 - 580,280 32.78 25.57 0 0
CAP 38.1 38.1 37.9 38.3 37.9 0 0.00% 24,300 - 581,786 32.87 13.04 0 0
BTW 63.1 0 0 0.00% - - 590,616 33.37 - 0 0
VNT 39.6 35.8 35.8 35.8 35.8 -3,800 -9.60% 100 - 595,859 33.66 - 0 0
PSI 10.2 10.1 10.3 10.4 9.9 -100 -0.98% 1,099,900 - 604,397 34.15 23.33 112,900 46,100
HJS 29.7 29.5 30 30 29.5 -200 -0.67% 900 - 619,497 35.00 13.14 0 0
SAF 51.5 52 52 52 52 +500 +0.97% 300 - 626,423 35.39 16.92 100 0
VNC 30 30 30 30.8 30 0 0.00% 4,700 - 629,973 35.59 9.04 0 0
VC2 9.2 9.2 9.3 9.3 9 0 0.00% 256,600 - 632,679 35.74 10.86 23,400 0
PVB 29.3 29.3 29.3 29.9 28.7 0 0.00% 72,000 - 632,880 35.76 43.54 1,000 6,600
C69 10.1 10.3 10.1 10.4 10.1 +200 +1.98% 741,600 - 636,540 35.96 37.59 120,400 0
CST 15 15 15 15 14.9 0 0.00% 1,900 - 642,702 36.31 4.94 0 0
DXP 11 11.2 11.1 11.3 11.1 +200 +1.82% 159,900 - 670,993 37.91 12.47 13,700 0
DL1 6.6 6.5 6.6 6.7 6.5 -100 -1.52% 490,600 - 690,535 39.01 541.67 0 0
BTS 5.5 5.6 5.5 5.6 5.4 +100 +1.82% 46,300 - 691,935 39.09 - 0 0
SJ1 15.9 16 15.9 16 15.9 +100 +0.63% 600 - 695,563 39.30 12.36 0 0
PSD 13.9 13.9 13.9 14 13.7 0 0.00% 67,100 - 720,408 40.70 8.92 0 0
SHN 6 5.9 5.8 5.9 5.7 -100 -1.67% 13,700 - 764,682 43.20 86.76 0 0
CLM 73.4 70 70 70 70 -3,400 -4.63% 1,600 - 770,000 43.50 5.17 0 0
SGC 103 110.9 103.7 113 103.7 +7,900 +7.67% 17,400 - 792,667 44.78 7.91 0 0
API 9.2 9.5 9.2 9.7 9.2 +300 +3.26% 504,200 - 798,798 45.13 - 0 0
CSC 22.2 22.7 22.7 23.9 22 +500 +2.25% 90,700 - 849,184 47.98 132.75 0 0
WCS 297 290.1 290.5 290.5 290.1 -6,900 -2.32% 200 - 870,300 49.17 11.57 0 0
HVT 31.5 31.8 31.5 31.8 31.5 +300 +0.95% 36,800 - 873,547 49.35 4.58 0 0
VIT 18.6 18.4 18.2 18.4 17.8 -200 -1.08% 600 - 919,994 51.98 17.54 0 0
TMB 61.9 61.8 61.9 61.9 61.8 -100 -0.16% 3,000 - 927,000 52.37 4.64 0 0
NDN 13.1 13 13.1 13.4 12.8 -100 -0.76% 581,500 - 931,553 52.63 25.84 2,600 30,900
NFC 57.5 59.5 57.5 59.5 57.5 +2,000 +3.48% 1,400 - 936,010 52.88 20.92 100 0
APS 11.2 11.5 11.3 11.6 11.1 +300 +2.68% 2,242,600 - 954,500 53.93 43.89 190,500 104,000
PVC 12 12 12 12.2 11.9 0 0.00% 1,028,900 - 974,334 55.05 666.67 0 0
S99 9 9.9 9 9.9 9 +900 +10.00% 747,500 - 981,430 55.45 24.57 0 0
HLD 18.3 18.2 18.3 18.5 18.1 -100 -0.55% 70,000 - 1,000,999 56.55 97.33 7,000 9,300
PMC 108.2 111.4 110 111.6 110 +3,200 +2.96% 7,300 - 1,039,649 58.74 17.77 200 0
INN 58.2 59 61.9 61.9 59 +800 +1.37% 1,200 - 1,062,000 60.00 9.78 0 0
BCC 8.9 8.8 8.7 8.9 8.6 -100 -1.12% 156,900 - 1,084,246 61.26 - 0 0
TFC 65.3 65.3 68.8 70 65.3 0 0.00% 5,400 - 1,098,999 62.09 6.83 300 300
GMA 55.5 0 0 0.00% - - 1,110,000 62.71 - 0 0
IDV 27.2 27.1 27.2 27.2 27 -100 -0.37% 34,900 - 1,117,517 63.14 7.83 0 0
DP3 52.1 52.1 52.1 52.1 51.9 0 0.00% 7,000 - 1,120,147 63.29 9.24 0 0
SZB 37.3 37.4 37.2 37.4 37.2 +100 +0.27% 2,800 - 1,122,000 63.39 6.06 0 0
IVS 11.4 11.4 11.4 11.5 11.2 0 0.00% 733,300 - 1,196,126 67.58 46.15 70,900 76,600
TVC 11.3 11.1 11.3 11.4 11 -200 -1.77% 938,000 - 1,227,778 69.37 3.47 126,000 3,300
VC7 12.8 13 12.8 13.2 12.7 +200 +1.56% 794,700 - 1,249,177 70.57 87.25 100,700 16,000
OCH 6.2 6.3 6.2 6.3 6.1 +100 +1.61% 65,900 - 1,260,000 71.19 7.09 3,000 0
L14 42.8 42.2 43 44.3 42.1 -600 -1.40% 469,300 - 1,302,263 73.57 75.90 51,700 23,900
IDJ 7.2 7.6 7.3 7.8 7.2 +400 +5.56% 2,545,900 - 1,318,525 74.49 13.79 12,100 63,000
L18 30.2 30.1 30.2 30.6 29.8 -100 -0.33% 32,200 - 1,376,768 77.78 5.63 0 0
LHC 96 99.9 94.1 101 94.1 +3,900 +4.06% 106,400 - 1,438,560 81.27 21.48 0 0
BCF 38 0 0 0.00% - - 1,442,661 81.51 - 0 0
DTD 21.2 21.7 21.3 21.9 21.2 +500 +2.36% 1,066,700 - 1,447,087 81.76 8.87 103,200 75,500
EVS 9 8.8 9 9.1 8.6 -200 -2.22% 876,100 - 1,450,245 81.93 84.62 32,500 9,600
VTZ 18.7 19.1 18.8 19.3 18.6 +400 +2.14% 1,930,300 - 1,454,653 82.18 16.16 11,600 6,800
SEB 47 48 47.4 48 47.4 +1,000 +2.13% 3,600 - 1,535,999 86.78 14.04 0 0
HHC 108 0 0 0.00% - - 1,773,900 100.22 - 0 0
NET 80 81 80.1 81 80 +1,000 +1.25% 8,300 - 1,814,268 102.50 8.78 200 500
MVB 17.8 17.8 17.8 17.8 17.6 0 0.00% 5,300 - 1,869,000 105.59 9.69 0 0
SLS 189.6 192 190 192 190 +2,400 +1.27% 4,200 - 1,880,053 106.22 3.57 0 0
VGS 31.3 32.7 31.6 33 30.9 +1,400 +4.47% 3,596,300 - 2,011,840 113.66 17.72 115,000 70,000
TIG 10.3 10.5 10.4 10.6 10.2 +200 +1.94% 3,686,500 - 2,032,865 114.85 11.51 153,500 15,700
PRE 19.9 19.9 19.9 20 19.8 0 0.00% 16,300 - 2,077,560 117.38 11.30 0 3,600
PGS 42.9 42.6 42.9 45 38.8 -300 -0.70% 400 - 2,129,949 120.34 20.30 0 0
LAS 18.9 19.1 19 19.2 18.9 +200 +1.06% 259,200 - 2,155,557 121.78 14.20 6,700 9,800
PLC 27.8 27.8 27.9 28.1 27.6 0 0.00% 343,700 - 2,246,172 126.90 51.96 5,700 3,600
TNG 20.3 21.1 20.3 21.3 20.3 +800 +3.94% 1,980,300 - 2,586,885 146.15 8.22 120,600 143,300
DNP 19.1 19.1 19.1 19.1 19.1 0 0.00% 300 - 2,692,451 152.12 56.85 0 0
VFS 20.4 20.3 20.5 20.7 20.2 -100 -0.49% 1,344,100 - 2,841,339 160.53 20.74 0 76,500
BVS 41.9 42 41.8 42.5 41.6 +100 +0.24% 577,700 - 3,032,406 171.32 15.63 0 19,400
PTI 25.5 25.8 26.5 26.5 25.6 +300 +1.18% 2,300 - 3,111,277 175.78 6.45 400 0
CDN 31.9 32 32 32 31.9 +100 +0.31% 4,100 - 3,168,000 178.98 10.51 0 0
VC3 29.1 28.7 29.1 29.1 28.5 -400 -1.37% 801,400 - 3,591,832 202.93 54.88 39,700 21,900
HGM 292.1 297.7 298 305 295.2 +5,600 +1.92% 8,100 - 3,751,020 211.92 20.68 500 0
VNR 21.2 21 21.2 21.2 20.9 -200 -0.94% 27,000 - 4,213,235 238.04 9.74 0 0
IPA 23.9 23.8 23.9 24.7 23.6 -100 -0.42% 909,900 - 5,089,291 287.53 12.37 56,000 37,600
SCG 63.5 63.9 63.8 64.1 63.7 +400 +0.63% 26,900 - 5,431,500 306.86 27.46 0 0
VIF 16.8 15.9 16.5 16.7 15.9 -900 -5.36% 7,600 - 5,565,000 314.41 16.31 0 0
DHT 86.5 86.6 86.8 86.8 85 +100 +0.12% 1,700 - 7,130,667 402.86 99.31 0 0
VCS 49 49.7 49.4 49.8 49.1 +700 +1.43% 98,800 - 7,952,000 449.27 10.30 26,100 800
DTK 12.3 12.2 12 12.2 11.8 -100 -0.81% 900 - 8,329,763 470.61 12.04 0 0
THD 26 26 26.1 26.1 26 0 0.00% 4,300 - 10,009,999 565.54 118.72 0 0
NTP 64.1 64.8 64.1 64.8 63.1 +700 +1.09% 287,500 - 11,083,277 626.17 13.90 18,300 19,530
CEO 26.2 25.9 26.5 27.1 25.8 -300 -1.15% 17,498,100 - 13,996,527 790.76 71.15 1,100 16,000
BAB 14.6 15 14.6 15.1 14.6 +400 +2.74% 43,500 - 14,370,328 811.88 13.29 0 0
PVI 65.9 65.3 65.1 66.5 65.1 -600 -0.91% 16,200 - 15,295,993 864.18 18.36 0 100
PVS 35.1 35.1 35.5 35.5 34.9 0 0.00% 5,283,200 - 16,776,617 947.83 18.25 147,200 1,200,300
IDC 45 45 45 46.1 45 0 0.00% 2,044,300 - 17,077,447 964.83 7.53 593,830 633,700
NVB 15.8 16 15.9 16.3 15.9 +200 +1.27% 605,900 - 18,794,124 1,061.81 - 0 11,200
HUT 18.5 18.2 18.4 18.9 18.2 -300 -1.62% 1,717,400 - 19,442,798 1,098.46 104.00 0 87,900
KSF 76.4 75 76.5 77 75 -1,400 -1.83% 31,500 - 22,500,000 1,271.19 33.13 0 0
MBS 40.6 40.3 40.6 41.1 40 -300 -0.74% 15,016,000 - 23,083,152 1,304.13 29.94 759,300 44,300
SHS 28.6 29.1 28.6 29.4 28.5 +500 +1.75% 20,442,600 - 26,028,851 1,470.56 23.30 1,100,800 2,431,900
KSV 156 158.5 156.5 159.9 156.5 +2,500 +1.60% 21,100 - 31,700,000 1,790.96 24.85 0 0
BDB - - - - - - - - - - - - - - - - -
BST - - - - - - - - - - - - - - - - -
TPH - - - - - - - - - - - - - - - - -
合計 418,395,254 23,638.15 4,497,730 5,428,330

※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