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

2026/03/13 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 245.84
-2.01/-0.81%
売買高（相対取引を含む） 124,237,559 株
（前日比 +38.42%）
値上がり銘柄数 59
値下がり銘柄数 88
変わらず銘柄数 155
総銘柄数 302
売買代金（相対取引を含む） 2,479,702 百万VND
（前日比 +42.15%）
HNX30 524.78 -7.92 -1.49%
LARGE 243.92 -2.33 -0.95%
MID/SMALL 921.61 +0.20 +0.02%
VNX Allshare 2,765.15 -5.61 -0.20%
前日終値 247.85 (03/12) 
始値 247.86
高値 248.44
安値 243.57
年初来高値 265.95 (02/04) 
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
-0.14 +0.33 +0.43 -1.03 +0.78 -0.15
-0.92 -0.34 +0.17 +0.40 +0.18 - -
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（2026/03/13 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
MBS 24.7 24.5 22.4 24.9 22.4 -200 -0.81% 5,696,900 - 163,493,150 9,790.01 15.00 43,100 179,600
KSV 159.1 159 159.1 166 158 -100 -0.06% 31,200 - 31,800,000 1,904.19 24.93 0 0
KSF 80 79.9 79.9 79.9 76.2 -100 -0.13% 22,600 - 23,970,000 1,435.33 35.29 300 0
PVS 43.5 40 43.6 45.4 39.7 -3,500 -8.05% 17,306,800 - 20,456,804 1,224.96 20.80 1,522,700 2,484,220
PVI 78.2 76.5 78.2 78.8 76.5 -1,700 -2.17% 38,100 - 17,919,501 1,073.02 17.03 100 9,700
HUT 16 16.3 15.8 17 15.5 +300 +1.88% 3,419,500 - 17,413,055 1,042.70 93.14 161,400 15,700
IDC 44.9 44.2 44.1 44.5 43.2 -700 -1.56% 1,731,400 - 16,773,848 1,004.42 7.40 325,610 371,500
SHS 16.7 16.4 16.7 17 16.3 -300 -1.80% 15,754,300 - 14,669,180 878.39 13.13 291,600 139,500
NVB 11.1 11.1 11.3 11.3 10.9 0 0.00% 137,300 - 13,038,424 780.74 - 14,500 0
THD 30.6 30.6 30.6 30.6 30.4 0 0.00% 3,200 - 11,780,999 705.45 139.73 0 0
BAB 11.3 11.1 11.2 11.3 11.1 -200 -1.77% 13,000 - 11,135,731 666.81 9.83 0 0
NTP 58.2 57.8 58.2 58.3 57.7 -400 -0.69% 203,000 - 9,886,009 591.98 12.40 1,550 147,600
CEO 15.1 15.2 14.2 15.9 14.2 +100 +0.66% 10,950,100 - 8,624,724 516.45 41.76 443,100 931,100
DTK 11.4 11.7 11.6 11.8 11.5 +300 +2.63% 18,300 - 7,988,379 478.35 11.55 2,200 0
VCS 41.7 41.4 41.7 41.7 41 -300 -0.72% 34,500 - 6,624,000 396.65 8.58 0 1,900
DHT 67.9 69 69 69 67.5 +1,100 +1.62% 18,100 - 6,249,609 374.23 79.13 0 200
VIF 15.7 16 16 16 15.9 +300 +1.91% 14,300 - 5,600,000 335.33 16.41 0 0
SCG 64.9 65.1 65 65.2 64.9 +200 +0.31% 14,100 - 5,533,500 331.35 27.98 0 0
VNR 20.9 20.9 20.6 21 20.6 0 0.00% 2,600 - 4,193,172 251.09 9.69 1,300 0
PTI 30 0 0 0.00% - - 3,617,764 216.63 - 0 0
IPA 16.7 16.1 16.3 16.5 16 -600 -3.59% 48,100 - 3,442,756 206.15 8.37 0 2,500
CDN 31.5 31.8 31.5 31.9 31.5 +300 +0.95% 5,700 - 3,148,200 188.51 8.55 0 0
VC3 25.3 25 25.3 25.3 24.8 -300 -1.19% 722,500 - 3,128,773 187.35 47.80 0 46,100
TNG 24.9 24.8 24.9 25 24.1 -100 -0.40% 2,743,500 - 3,040,510 182.07 9.66 389,600 741,500
DNP 19.5 0 0 0.00% - - 2,748,838 164.60 - 0 0
PGS 52.9 0 0 0.00% - - 2,644,936 158.38 - 0 0
HGM 207.7 209.5 210 228 204 +1,800 +0.87% 7,100 - 2,639,700 158.07 14.55 100 10
PRE 22.2 22.3 22.3 22.3 22.3 +100 +0.45% 100 - 2,328,120 139.41 10.07 0 0
HHC 139 0 0 0.00% - - 2,283,075 136.71 - 0 0
LAS 20.3 20.2 20.2 21.4 19.7 -100 -0.49% 4,670,100 - 2,279,699 136.51 15.42 20,900 204,400
PLC 27 25.9 27.1 27.7 25 -1,100 -4.07% 893,500 - 2,092,657 125.31 48.41 51,900 107,100
VFS 14.1 14 14 14.1 13.8 -100 -0.71% 1,927,200 - 1,959,544 117.34 14.30 150,100 135,600
BVS 27.3 26.7 27.3 27.3 26.5 -600 -2.20% 319,300 - 1,927,744 115.43 9.93 4,700 3,000
MVB 18 17 18 18 17 -1,000 -5.56% 3,600 - 1,785,000 106.89 9.26 0 0
SLS 159.8 159.7 158.5 159.7 158.5 -100 -0.06% 3,100 - 1,563,774 93.64 4.23 800 0
VTZ 20.4 20.2 20.5 20.6 20.2 -200 -0.98% 1,322,300 - 1,538,429 92.12 17.09 20,900 12,600
LHC 106.9 106.7 104.5 107.5 104 -200 -0.19% 1,700 - 1,536,480 92.00 22.95 0 0
BCF 40.5 40.1 40.5 40.5 39.6 -400 -0.99% 600 - 1,522,387 91.16 13.16 0 0
SEB 47.4 0 0 0.00% - - 1,516,799 90.83 - 0 0
VGS 24.4 24.6 24.4 24.7 23.9 +200 +0.82% 390,400 - 1,513,494 90.63 13.33 32,600 48,200
NET 66 66 66 66 66 0 0.00% 100 - 1,478,293 88.52 9.32 0 100
PVC 19.2 18 20 21.1 17.3 -1,200 -6.25% 6,218,900 - 1,461,500 87.51 1,000.00 0 0
DP3 62.8 62.5 60.9 62.9 60.9 -300 -0.48% 4,500 - 1,343,746 80.46 11.09 0 0
TIG 7.2 6.9 7.2 7.2 6.9 -300 -4.17% 213,100 - 1,335,883 79.99 7.57 2,000 19,100
PMC 142 0 0 0.00% - - 1,325,225 79.35 - 0 0
VIT 26.5 0 0 0.00% - - 1,324,991 79.34 - 0 0
SZB 38.9 39.1 38.5 39.1 38.5 +200 +0.51% 500 - 1,173,000 70.24 6.09 0 0
OCH 5.6 5.7 5.6 5.8 5.6 +100 +1.79% 41,700 - 1,140,000 68.26 6.41 600 0
GMA 57 0 0 0.00% - - 1,140,000 68.26 - 0 0
L18 24.3 23.8 24.3 24.4 23.6 -500 -2.06% 46,900 - 1,088,607 65.19 4.45 0 0
INN 39.8 39.8 39 40 39 0 0.00% 900 - 1,074,600 64.35 6.60 0 0
DTD 15.9 15.9 16 16 15.8 0 0.00% 207,200 - 1,060,308 63.49 6.50 0 2,500
NFC 64.9 0 0 0.00% - - 1,020,959 61.14 - 0 0
C69 16.6 16 16.5 16.9 15.5 -600 -3.61% 498,100 - 988,800 59.21 58.39 21,700 3,600
IDV 23.5 23.9 24.3 24.3 23.7 +400 +1.70% 12,300 - 985,559 59.02 8.15 700 700
BCC 7.2 7.3 7.2 7.6 7.1 +100 +1.39% 102,900 - 899,432 53.86 - 0 0
HLD 16.3 16 14.8 16.4 14.8 -300 -1.84% 5,800 - 879,999 52.69 85.56 0 0
MST 7.1 7.7 7.1 7.7 7 +600 +8.45% 4,535,700 - 874,752 52.38 34.07 61,300 65,800
WCS 282 282 282 282 282 0 0.00% 600 - 846,000 50.66 10.69 0 0
S99 8.5 8.5 8.6 8.6 8.3 0 0.00% 132,500 - 842,642 50.46 21.09 0 0
EVS 5.1 5.1 5.1 5.2 5.1 0 0.00% 36,400 - 840,483 50.33 49.04 0 0
PSD 16.2 16.1 16.1 16.5 16 -100 -0.62% 64,900 - 834,429 49.97 10.33 0 0
CLM 72.2 75.5 77 77.5 75.5 +3,300 +4.57% 5,000 - 830,500 49.73 5.58 0 0
TVC 7.7 7.5 7.6 7.6 7.5 -200 -2.60% 5,000 - 829,580 49.68 2.34 0 0
DL1 4.5 4.5 4.5 4.6 4.4 0 0.00% 293,200 - 812,702 48.66 375.00 5,200 0
TMB 53.5 53.5 53.6 54.6 53.1 0 0.00% 3,900 - 802,500 48.05 4.02 0 0
VE4 260 0 0 0.00% - - 787,280 47.14 - 0 0
IVS 7.4 7.4 7.4 7.4 7.2 0 0.00% 41,000 - 776,433 46.49 29.96 2,000 0
HVT 27.6 28 27.2 28.2 27.2 +400 +1.45% 26,100 - 769,161 46.06 4.03 0 0
NDN 10.7 10.7 10.5 10.7 10.3 0 0.00% 219,500 - 766,740 45.91 21.27 0 14,100
DXP 12.4 12.7 12.4 12.8 12.2 +300 +2.42% 457,600 - 760,859 45.56 14.14 9,000 22,500
VC7 7.8 7.8 7.7 7.8 7.5 0 0.00% 119,400 - 749,506 44.88 52.35 0 0
VNC 35.1 35.3 35.1 38.6 35.1 +200 +0.57% 900 - 741,269 44.39 10.64 0 0
L40 70 68 70 70.5 66.7 -2,000 -2.86% 277,500 - 734,400 43.98 1.66 0 0
TFC 42 42.9 42.5 42.9 42.3 +900 +2.14% 1,500 - 722,007 43.23 4.49 600 0
L14 22.7 23.2 22.3 23.5 22.2 +500 +2.20% 124,300 - 715,936 42.87 41.73 400 400
CAP 42.5 44.4 43 44.4 43 +1,900 +4.47% 93,500 - 677,986 40.60 14.16 0 0
IDJ 3.9 3.9 3.8 3.9 3.8 0 0.00% 233,300 - 676,612 40.52 7.08 0 0
NTH 60.9 0 0 0.00% - - 657,845 39.39 - 0 0
S55 65.7 0 0 0.00% - - 657,000 39.34 - 0 0
SAF 56 54 54 54 54 -2,000 -3.57% 2,100 - 650,516 38.95 17.21 0 0
PVB 31.9 30 32.3 32.5 30 -1,900 -5.96% 876,600 - 648,000 38.80 10.55 16,800 111,000
TPP 10.1 0 0 0.00% - - 635,151 38.03 - 0 0
BTS 5.1 5.1 5.1 5.2 5.1 0 0.00% 4,500 - 630,155 37.73 - 0 0
CST 15.2 14.7 15.3 15.5 14.7 -500 -3.29% 154,200 - 629,848 37.72 4.84 0 0
HTC 37.3 0 0 0.00% - - 615,450 36.85 - 0 0
HJS 28.2 0 0 0.00% - - 592,197 35.46 - 0 0
PIC 18.2 17.7 18 18 16.8 -500 -2.75% 1,300 - 590,116 35.34 16.37 0 0
BTW 63 0 0 0.00% - - 589,680 35.31 - 0 0
CSC 15.8 15.4 15.5 15.5 14.8 -400 -2.53% 12,200 - 576,098 34.50 90.06 0 0
DNC 60 57 57 57 57 -3,000 -5.00% 400 - 571,977 34.25 10.27 0 0
SJ1 12.7 13 13 13 13 +300 +2.36% 100 - 565,145 33.84 17.83 0 0
SGC 78 77.5 77.5 77.5 77.5 -500 -0.64% 8,000 - 553,937 33.17 5.53 0 0
TVD 12.2 12.1 12.3 12.7 12 -100 -0.82% 588,500 - 544,051 32.58 5.71 0 0
VMS 60 0 0 0.00% - - 540,000 32.34 - 0 0
NRC 5.8 5.8 5.8 5.9 5.7 0 0.00% 432,900 - 537,067 32.16 - 0 0
BKC 22.8 22.7 22.8 23 22.6 -100 -0.44% 50,400 - 532,893 31.91 5.14 0 0
PCT 10.5 0 0 0.00% - - 525,373 31.46 - 0 0
APS 6.4 6.2 6.4 6.4 6.2 -200 -3.13% 421,300 - 514,600 30.81 23.66 0 0
MAC 11.9 11.7 11.8 12.8 11.5 -200 -1.68% 4,400 - 514,286 30.80 3.77 0 100
PCH 20.4 20.3 20.4 20.5 20.3 -100 -0.49% 124,200 - 491,259 29.42 27.10 0 0
VNF 15.5 15.4 15.5 15.5 14.8 -100 -0.65% 17,400 - 488,186 29.23 8.15 0 200
API 5.8 5.7 5.7 5.8 5.6 -100 -1.72% 71,500 - 479,279 28.70 - 0 0
SHN 3.5 3.6 3.5 3.6 3.4 +100 +2.86% 4,900 - 466,586 27.94 52.94 0 0
PHN 63.5 0 0 0.00% - - 460,623 27.58 - 0 0
VTV 14.3 14.7 14.9 14.9 14.7 +400 +2.80% 24,500 - 458,637 27.46 - 0 0
AME 7 0 0 0.00% - - 456,400 27.33 - 0 0
VNT 27.1 0 0 0.00% - - 451,055 27.01 - 0 0
SHE 6.9 6.8 6.5 6.8 6.5 -100 -1.45% 600 - 442,027 26.47 8.11 0 0
AAV 6.3 6.4 6.4 6.6 6.4 +100 +1.59% 283,600 - 441,521 26.44 - 0 0
PSI 7.5 7.3 7.2 7.5 7.2 -200 -2.67% 230,800 - 436,841 26.16 16.86 0 12,600
POT 21.2 21.6 19.9 21.6 19.9 +400 +1.89% 4,700 - 419,688 25.13 38.50 0 0
SJE 17 16.9 17 17.1 16.8 -100 -0.59% 67,400 - 408,451 24.46 3.07 0 0
NBC 11.3 11 11.7 11.9 10.9 -300 -2.65% 578,500 - 406,990 24.37 10.97 0 0
GDW 40 0 0 0.00% - - 380,000 22.75 - 0 0
SD9 11.1 11 11 11 10.8 -100 -0.90% 53,700 - 376,574 22.55 14.88 4,500 0
NBW 34.5 34.5 34.5 34.5 34.5 0 0.00% 200 - 376,050 22.52 12.41 0 0
LIG 3.8 3.8 3.8 3.9 3.8 0 0.00% 278,700 - 358,039 21.44 172.73 0 0
QHD 54 0 0 0.00% - - 357,992 21.44 - 0 0
UNI 8.4 0 0 0.00% - - 357,988 21.44 - 0 0
SCI 8.2 8.2 8 8.2 8 0 0.00% 31,100 - 344,400 20.62 234.29 0 0
EID 22.9 22.9 22.9 22.9 22.9 0 0.00% 3,600 - 343,500 20.57 5.03 0 0
CTB 16.4 16.5 16.5 16.5 16.5 +100 +0.61% 200 - 343,200 20.55 4.77 0 0
HLC 13.3 13.4 13.5 13.5 12.7 +100 +0.75% 40,600 - 340,564 20.39 3.88 0 0
MBG 2.8 2.8 2.8 2.9 2.8 0 0.00% 117,900 - 336,612 20.16 12.28 0 0
CCR 13.1 13.6 13.6 13.6 13.6 +500 +3.82% 700 - 332,569 19.91 11.72 0 0
TV4 15.6 16.7 16.7 16.7 16.7 +1,100 +7.05% 100 - 330,351 19.78 10.77 0 0
HMH 23.5 0 0 0.00% - - 325,292 19.48 - 0 0
VC2 4.8 4.7 4.8 4.8 4.7 -100 -2.08% 73,000 - 323,216 19.35 5.55 0 0
TTL 7.7 7.7 7.7 7.7 7.7 0 0.00% 1,600 - 322,273 19.30 6.41 0 0
WSS 6.4 6.3 6.3 6.3 6.1 -100 -1.56% 4,500 - 316,890 18.98 - 0 100
NAG 8.2 8.2 8.1 8.2 8 0 0.00% 101,300 - 316,686 18.96 10.61 0 0
ICG 18 18 18 18 18 0 0.00% 100 - 316,296 18.94 1,200.00 0 0
DVM 6.6 6.6 6.6 6.7 6.4 0 0.00% 370,400 - 310,581 18.60 5.90 0 0
HOM 4.3 4.3 4.3 4.3 4 0 0.00% 33,100 - 309,590 18.54 - 0 31,200
PPT 15.4 15.4 15.3 15.5 15.3 0 0.00% 108,800 - 302,532 18.12 29.96 0 0
VHL 11.8 0 0 0.00% - - 295,000 17.66 - 0 0
VCC 11.1 12.2 11.2 12.2 11.1 +1,100 +9.91% 147,300 - 292,800 17.53 39.23 0 0
BAX 35.1 35 34.9 35 34.9 -100 -0.28% 1,100 - 287,000 17.19 8.43 0 0
VSA 19.8 19.9 19.9 19.9 19.9 +100 +0.51% 400 - 280,520 16.80 11.82 0 0
PVG 7.3 7 7.5 7.6 6.9 -300 -4.11% 550,900 - 279,990 16.77 21.88 0 0
GLT 29.8 0 0 0.00% - - 278,658 16.69 - 0 0
VC6 24.5 25 23.9 25 23.9 +500 +2.04% 2,400 - 271,022 16.23 10.03 0 0
DST 8.2 8.2 8.4 8.5 8.2 0 0.00% 27,000 - 264,860 15.86 149.09 0 0
CLH 22 22 22 22 21.5 0 0.00% 7,200 - 264,000 15.81 8.80 0 3,400
MED 20.4 0 0 0.00% - - 253,164 15.16 - 0 0
SGH 20.4 20.1 20.1 20.1 20.1 -300 -1.47% 1,100 - 248,518 14.88 27.09 0 0
PMS 33.5 34 34 34 34 +500 +1.49% 100 - 244,860 14.66 7.55 0 0
KHS 17.4 17.3 17.2 17.4 17.2 -100 -0.57% 1,200 - 240,549 14.40 8.86 0 0
AMV 1.8 1.8 1.8 1.9 1.7 0 0.00% 870,900 - 235,990 14.13 - 0 0
THT 9.6 9.4 9.7 9.8 9.3 -200 -2.08% 119,900 - 230,949 13.83 10.30 6,000 0
MDC 11 10.7 11 11.2 10.7 -300 -2.73% 10,500 - 229,176 13.72 4.30 0 0
KDM 29.8 29.7 29 29.7 29 -100 -0.34% 11,300 - 225,630 13.51 173.68 0 0
SDU 11 0 0 0.00% - - 220,000 13.17 - 0 0
NAP 10.1 0 0 0.00% - - 217,324 13.01 - 0 0
VIG 4.7 4.7 4.7 4.8 4.7 0 0.00% 96,000 - 212,127 12.70 10.20 0 0
PJC 27.9 0 0 0.00% - - 204,419 12.24 - 0 0
PCE 20.3 20.3 20.2 20.3 20.2 0 0.00% 2,800 - 203,000 12.16 10.04 0 0
X20 12.3 11.5 12.3 12.3 11.5 -800 -6.50% 1,300 - 198,375 11.88 4.44 0 0
VGP 25 25 25 25 24.8 0 0.00% 19,500 - 195,648 11.72 11.54 0 0
SD5 7.5 7.5 7.5 7.5 7.4 0 0.00% 700 - 194,999 11.68 8.21 0 0
BNA 6.1 6.2 6.2 6.2 5.9 +100 +1.64% 365,500 - 193,746 11.60 3.05 0 0
CMS 7.3 7.4 7.1 7.4 7 +100 +1.37% 64,900 - 188,349 11.28 38.14 0 0
HCC 28.6 0 0 0.00% - - 186,430 11.16 - 0 0
SED 18.7 18.5 18.9 18.9 18.5 -200 -1.07% 7,900 - 185,000 11.08 3.39 0 0
PDB 18.7 20.5 18.7 20.5 18.5 +1,800 +9.63% 30,500 - 182,655 10.94 22.75 0 0
CIA 9.7 9.7 9.6 9.7 9.6 0 0.00% 5,100 - 181,014 10.84 40.08 0 0
PPP 20.9 20.5 20.5 20.5 20.5 -400 -1.91% 2,400 - 180,400 10.80 11.60 0 0
TSB 24.3 25.2 24.3 25.2 23.4 +900 +3.70% 1,000 - 169,986 10.18 32.60 100 0
TET 29.2 0 0 0.00% - - 166,526 9.97 - 0 0
HDA 6 6 6.5 6.5 6 0 0.00% 15,100 - 165,600 9.92 11.39 0 0
PPS 10.3 11 10.3 11 10.3 +700 +6.80% 600 - 165,000 9.88 8.87 100 0
VBC 22 0 0 0.00% - - 164,999 9.88 - 0 0
RCL 11.5 11.4 10.6 11.4 10.6 -100 -0.87% 10,500 - 161,148 9.65 132.56 0 0
TDT 6.6 6.7 6.6 6.7 6.5 +100 +1.52% 439,600 - 160,107 9.59 10.82 0 0
VC1 13.2 0 0 0.00% - - 158,400 9.49 - 0 0
TTT 34.7 34.5 33 34.5 33 -200 -0.58% 600 - 157,672 9.44 7.51 0 0
TV3 17 16.5 16.5 16.5 16.5 -500 -2.94% 1,000 - 157,035 9.40 14.85 0 0
DTG 16.2 0 0 0.00% - - 155,606 9.32 - 0 0
LDP 8.2 8.3 8.2 8.3 7.8 +100 +1.22% 74,300 - 155,444 9.31 15.23 0 0
TA9 12.2 12.2 12.1 12.2 12 0 0.00% 8,200 - 151,521 9.07 7.27 0 0
CAN 29.9 0 0 0.00% - - 149,500 8.95 - 0 0
HBS 4.5 4.5 4.1 4.5 4.1 0 0.00% 20,000 - 148,499 8.89 15.96 0 0
ARM 46.7 0 0 0.00% - - 145,297 8.70 - 0 0
MAS 33.8 34 34 34 34 +200 +0.59% 50,000 - 145,101 8.69 37.61 0 0
TOT 15.7 15.7 15.7 15.7 15.7 0 0.00% 200 - 144,563 8.66 5.99 0 0
CJC 18 0 0 0.00% - - 144,000 8.62 - 0 0
VDL 9.8 0 0 0.00% - - 143,640 8.60 - 0 0
PSW 8.5 8.4 8.5 8.7 8.4 -100 -1.18% 137,600 - 142,800 8.55 18.88 0 100
PTX 22 0 0 0.00% - - 141,514 8.47 - 0 0
GMX 15.6 0 0 0.00% - - 140,937 8.44 - 0 0
NST 12.4 0 0 0.00% - - 138,905 8.32 - 0 0
VMC 4.9 4.8 4.9 4.9 4.8 -100 -2.04% 17,200 - 137,986 8.26 39.02 0 0
GIC 10.5 10.3 10.7 10.7 10.3 -200 -1.90% 2,300 - 137,319 8.22 8.55 0 0
PSE 11.2 10.9 11.2 11.2 10.9 -300 -2.68% 22,000 - 136,250 8.16 9.04 0 0
PMB 11 11 11.1 11.2 11 0 0.00% 15,800 - 132,000 7.90 8.65 0 0
HKT 21.6 20.9 20.9 20.9 20.9 -700 -3.24% 9,000 - 128,222 7.68 497.62 0 0
V12 10.9 0 0 0.00% - - 126,832 7.59 - 0 0
KTS 23.8 23.9 24 24 23.9 +100 +0.42% 300 - 121,173 7.26 3.55 0 0
QST 37.1 0 0 0.00% - - 120,204 7.20 - 0 0
KMT 12 0 0 0.00% - - 118,159 7.08 - 0 0
MKV 23.2 23.4 23.4 23.4 23.4 +200 +0.86% 700 - 117,000 7.01 15.97 0 0
MEL 7.6 0 0 0.00% - - 114,000 6.83 - 0 0
TJC 13.2 0 0 0.00% - - 113,520 6.80 - 0 0
DHP 11.3 11.8 11.8 11.8 11.8 +500 +4.42% 2,000 - 112,008 6.71 8.48 0 0
EBS 11.2 0 0 0.00% - - 111,615 6.68 - 0 0
HAT 33.9 0 0 0.00% - - 105,870 6.34 - 0 0
NSH 5.2 5.1 5.2 5.6 5.1 -100 -1.92% 358,300 - 105,537 6.32 56.04 0 31,000
PIA 27 0 0 0.00% - - 105,300 6.31 - 0 0
THB 9.2 0 0 0.00% - - 105,106 6.29 - 0 0
VCM 8.7 0 0 0.00% - - 104,400 6.25 - 0 0
MIC 11.8 11.9 11.8 11.9 11.8 +100 +0.85% 2,900 - 101,715 6.09 6.29 0 200
LBE 32.4 0 0 0.00% - - 100,440 6.01 - 0 0
TMC 8.1 0 0 0.00% - - 100,440 6.01 - 0 0
SDG 9.9 0 0 0.00% - - 100,386 6.01 - 0 0
NBP 7.7 7.8 7.7 8.1 7.7 +100 +1.30% 28,700 - 100,351 6.01 - 5,500 0
VHE 3 3 3 3 2.9 0 0.00% 24,000 - 99,420 5.95 52.63 0 0
TKU 13.5 0 0 0.00% - - 97,953 5.87 - 0 0
ATS 27.4 0 0 0.00% - - 95,900 5.74 - 0 0
SPC 9 0 0 0.00% - - 94,770 5.67 - 0 0
VTH 8.6 8.6 8.6 8.6 8.6 0 0.00% 300 - 93,740 5.61 7.37 0 0
QTC 34.5 0 0 0.00% - - 93,150 5.58 - 0 0
CTT 19.8 0 0 0.00% - - 93,008 5.57 - 0 0
CAR 16.5 0 0 0.00% - - 91,823 5.50 - 0 0
CAG 6.5 6.6 6.8 6.8 6.5 +100 +1.54% 600 - 91,080 5.45 117.86 0 0
SRA 2.1 2.1 2.1 2.1 2 0 0.00% 215,300 - 90,720 5.43 3.07 0 0
D11 11 0 0 0.00% - - 90,403 5.41 - 0 0
DDG 1.1 1.1 1.1 1.2 1 0 0.00% 1,724,900 - 87,824 5.26 - 0 0
ITQ 2.8 2.7 2.8 2.8 2.7 -100 -3.57% 64,300 - 85,977 5.15 81.82 0 0
TTH 2.3 2.3 2.3 2.4 2.2 0 0.00% 31,100 - 85,962 5.15 - 0 0
PSC 11.9 0 0 0.00% - - 85,680 5.13 - 0 0
PV2 2.3 2.3 2.3 2.3 2.2 0 0.00% 158,800 - 84,798 5.08 - 0 0
PPY 9 8.8 8.5 8.8 8.5 -200 -2.22% 1,700 - 82,227 4.92 62.86 0 0
KST 13 13.5 13.4 13.5 13.4 +500 +3.85% 3,300 - 80,892 4.84 7.74 0 0
MCF 7.6 7.5 7.6 7.6 7.5 -100 -1.32% 700 - 80,834 4.84 9.79 0 0
NHC 26.5 0 0 0.00% - - 80,601 4.83 - 0 0
ADC 22.3 20.1 20.8 20.8 20.1 -2,200 -9.87% 10,200 - 79,957 4.79 7.16 0 0
SGD 19.7 0 0 0.00% - - 79,647 4.77 - 0 0
STC 13.6 0 0 0.00% - - 77,051 4.61 - 0 0
BED 25.5 0 0 0.00% - - 76,500 4.58 - 0 0
CKV 19 0 0 0.00% - - 76,228 4.56 - 0 0
ONE 9.5 9.5 9.5 9.5 9.5 0 0.00% 300 - 74,990 4.49 58.64 0 0
VSM 14.8 14.8 14.4 14.8 14.4 0 0.00% 200 - 74,481 4.46 5.96 0 0
DC2 6.5 0 0 0.00% - - 73,481 4.40 - 0 0
ALT 12.8 0 0 0.00% - - 73,430 4.40 - 0 0
V21 6.1 6.1 5.9 6.1 5.9 0 0.00% 200 - 73,199 4.38 - 0 0
PRC 11.9 11.8 11.8 11.8 11.8 -100 -0.84% 2,000 - 73,156 4.38 7.17 0 0
STP 8.4 9.1 8.7 9.2 8.7 +700 +8.33% 7,500 - 73,001 4.37 11.83 100 0
DAD 15.4 15.5 15.6 15.6 15.5 +100 +0.65% 3,300 - 72,218 4.32 8.45 0 0
CPC 17.3 17.3 17.2 17.3 17.2 0 0.00% 1,700 - 70,609 4.23 8.20 0 0
MCC 13.7 0 0 0.00% - - 68,310 4.09 - 0 0
DIH 9.5 9.5 9.3 9.5 9.2 0 0.00% 12,800 - 65,495 3.92 4.89 0 0
BBS 9.9 10.8 10.8 10.8 10.8 +900 +9.09% 200 - 64,800 3.88 10.47 0 0
VC9 3.8 3.8 3.8 3.8 3.8 0 0.00% 1,600 - 63,442 3.80 80.85 0 0
CTP 4.9 5.2 4.9 5.3 4.9 +300 +6.12% 156,900 - 62,920 3.77 152.94 0 0
SDN 20.7 0 0 0.00% - - 62,854 3.76 - 0 0
CET 9.8 10 9 10.4 9 +200 +2.04% 27,300 - 60,500 3.62 909.09 0 0
VTC 13.6 13.3 13 13.5 12.6 -300 -2.21% 24,900 - 60,238 3.61 17.07 0 0
PBP 12.8 12.5 12.9 12.9 12.5 -300 -2.34% 1,800 - 59,994 3.59 9.21 0 0
HMR 10.8 10.6 10.5 10.6 10 -200 -1.85% 8,600 - 59,492 3.56 9.86 0 0
TTC 10 0 0 0.00% - - 59,405 3.56 - 0 0
NDX 6.1 6.1 6.1 6.1 6.1 0 0.00% 11,500 - 58,484 3.50 381.25 0 0
DS3 5.4 5.4 5.4 5.4 5.4 0 0.00% 400 - 57,617 3.45 6.53 0 0
PGT 6.2 0 0 0.00% - - 57,299 3.43 - 0 0
SMT 8.5 0 0 0.00% - - 55,766 3.34 - 0 0
AMC 13 13 13 13 13 0 0.00% 900 - 55,575 3.33 9.86 0 0
HAD 13.6 0 0 0.00% - - 54,400 3.26 - 0 0
KSD 4.5 0 0 0.00% - - 54,000 3.23 - 0 0
GKM 1.8 1.7 1.9 1.9 1.7 -100 -5.56% 685,900 - 53,438 3.20 13.93 30,000 0
PMP 14 12.6 12.6 12.6 12.6 -1,400 -10.00% 300 - 52,920 3.17 8.39 0 0
SDA 1.9 2 1.9 2 1.9 +100 +5.26% 52,500 - 52,412 3.14 - 0 0
TMX 8.5 0 0 0.00% - - 51,000 3.05 - 0 0
PTS 9.3 9.1 9.1 9.1 8.9 -200 -2.15% 7,200 - 50,669 3.03 13.27 0 0
PEN 10.1 0 0 0.00% - - 50,500 3.02 - 0 0
PGN 5.3 5.3 5.3 5.4 5.1 0 0.00% 30,400 - 50,164 3.00 66.25 0 0
CMC 9.4 0 0 0.00% - - 48,018 2.88 - 0 0
BPC 12.5 0 0 0.00% - - 47,500 2.84 - 0 0
VTJ 4 0 0 0.00% - - 45,600 2.73 - 0 0
HEV 8.4 9.1 9.1 9.1 9.1 +700 +8.33% 100 - 45,500 2.72 45.27 0 0
SFN 16.6 15.8 18.2 18.2 15.8 -800 -4.82% 700 - 45,254 2.71 4.55 0 600
SMN 10.2 10.1 10.1 10.1 10.1 -100 -0.98% 100 - 44,491 2.66 7.40 0 0
SVN 2 2 2.2 2.2 2 0 0.00% 249,600 - 42,000 2.51 90.91 0 600
INC 12.9 0 0 0.00% - - 41,280 2.47 - 0 0
PPE 11.4 0 0 0.00% - - 41,040 2.46 - 0 0
VLA 10 10 10 10 10 0 0.00% 1,100 - 39,960 2.39 77.52 0 0
FID 1.4 1.5 1.5 1.5 1.5 +100 +7.14% 400,000 - 37,074 2.22 8.52 0 0
PTD 7.4 7.4 7.4 7.4 7.4 0 0.00% 100 - 37,000 2.22 - 0 0
BXH 12.2 11.2 11.2 11.2 11.2 -1,000 -8.20% 1,000 - 33,735 2.02 59.26 0 0
TXM 4.8 4.8 4.7 5 4.6 0 0.00% 900 - 33,600 2.01 60.76 0 0
KKC 6.8 6.2 6.3 6.3 6.2 -600 -8.82% 3,300 - 32,239 1.93 3.99 0 0
DAE 15.6 0 0 0.00% - - 30,040 1.80 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.76 - 0 0
SSM 5.5 0 0 0.00% - - 27,211 1.63 - 0 0
THS 9.9 0 0 0.00% - - 26,730 1.60 - 0 0
CX8 9.3 10 10 10.1 10 +700 +7.53% 300 - 25,538 1.53 51.02 0 0
SDC 8.4 0 0 0.00% - - 21,921 1.31 - 0 0
MCO 5.1 5 5.1 5.1 5 -100 -1.96% 1,500 - 20,520 1.23 100.00 0 0
HCT 10 0 0 0.00% - - 20,164 1.21 - 0 0
VE3 5.9 0 0 0.00% - - 20,060 1.20 - 0 0
VE1 3.3 3.3 3.3 3.5 3.3 0 0.00% 500 - 19,573 1.17 39.76 0 0
ECI 9.5 0 0 0.00% - - 16,720 1.00 - 0 0
TD6 8.5 8.3 8.6 8.8 8.2 -200 -2.35% 264,100 - - - 8.21 0 0
合計 527,065,939 31,560.83 3,645,660 5,901,930

※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