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

2025/10/17 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 276.11
-0.97/-0.35%
売買高（相対取引を含む） 104,183,253 株
（前日比 -1.62%）
値上がり銘柄数 49
値下がり銘柄数 109
変わらず銘柄数 146
総銘柄数 304
売買代金（相対取引を含む） 2,651,014 百万VND
（前日比 +1.34%）
HNX30 608.14 -4.16 -0.68%
LARGE 278.13 -0.83 -0.30%
MID/SMALL 954.90 -6.37 -0.66%
VNX Allshare 2,994.00 -61.17 -2.0%
前日終値 277.08 (10/16) 
始値 277.45
高値 278.80
安値 275.17
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
-0.33 -1.14 +0.12 -0.61 -0.16 -0.77
+0.68 -0.36 -1.59 -0.62 -0.39 - -
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（2025/10/17 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
KSV 157 172.7 160 172.7 160 +15,700 +10.00% 194,200 - 34,540,000 1,985.06 27.07 0 0
KSF 89.7 89.3 90.3 90.3 88 -400 -0.45% 21,200 - 26,790,000 1,539.66 39.44 0 0
SHS 27.3 27.4 27.3 28.2 27.1 +100 +0.37% 31,139,000 - 24,508,265 1,408.52 21.94 373,800 4,621,300
MBS 33.7 33.1 33.8 34.4 33.1 -600 -1.78% 6,516,100 - 19,527,768 1,122.29 24.59 64,950 232,500
HUT 17.7 17.3 18 18 17.2 -400 -2.26% 2,984,200 - 18,481,341 1,062.15 98.86 45,000 158,200
CEO 31.8 31.9 31.8 32.9 31.2 +100 +0.31% 20,710,700 - 18,100,573 1,040.26 87.64 2,331,300 512,800
NVB 14.9 15.1 14.9 15.5 14.9 +200 +1.34% 620,300 - 17,736,955 1,019.37 - 33,600 10,100
PVI 68.3 67.8 68.3 68.3 67.5 -500 -0.73% 8,000 - 15,881,597 912.74 19.07 0 1,700
PVS 31.1 30.4 31.2 31.2 30.4 -700 -2.25% 2,994,400 - 14,530,175 835.07 15.81 3,500 7,810
IDC 36.9 36.2 37 37 35.8 -700 -1.90% 4,325,200 - 13,737,857 789.53 6.06 836,000 2,679,890
BAB 13.3 13.3 13.6 13.6 13.3 0 0.00% 2,000 - 13,342,813 766.83 11.78 0 0
NTP 65.1 66.6 66 68.2 65.1 +1,500 +2.30% 911,600 - 11,391,145 654.66 14.29 40,600 225,810
THD 26.1 26.2 26.2 26.5 25.9 +100 +0.38% 11,000 - 10,086,999 579.71 119.63 0 6,700
DTK 12.2 12 11.5 12 11.2 -200 -1.64% 2,900 - 8,193,210 470.87 11.85 0 0
VCS 47.2 46.8 47.7 47.9 46.8 -400 -0.85% 103,100 - 7,488,000 430.34 9.70 0 30,800
DHT 85.2 84.9 84 85.2 84 -300 -0.35% 22,300 - 6,990,688 401.76 97.36 0 200
VIF 16 15.9 15.9 15.9 15.9 -100 -0.63% 4,300 - 5,565,000 319.83 16.31 0 0
SCG 63.1 63 63.2 63.3 63 -100 -0.16% 22,600 - 5,355,000 307.76 27.07 0 0
IPA 21.1 21 21.1 21.6 20.8 -100 -0.47% 668,600 - 4,490,551 258.08 10.91 19,300 52,000
VNR 20.1 20.2 20.1 20.5 20.1 +100 +0.50% 6,400 - 4,052,731 232.92 9.36 0 200
HGM 312 310 312 312 305 -2,000 -0.64% 1,200 - 3,906,000 224.48 21.54 0 0
PTI 29.3 29.9 29.3 29.9 29.3 +600 +2.05% 17,900 - 3,605,705 207.22 7.47 0 0
VC3 29.2 28.6 29.2 29.2 28.5 -600 -2.05% 880,800 - 3,579,317 205.71 54.68 85,200 8,800
CDN 31 31.1 31.1 31.9 31 +100 +0.32% 6,700 - 3,078,900 176.95 10.22 1,000 0
DNP 19 20 19 20 19 +1,000 +5.26% 600 - 2,819,321 162.03 59.52 0 0
BVS 36.4 36.3 36.1 36.8 35.8 -100 -0.27% 425,000 - 2,620,865 150.62 13.50 0 0
VFS 17.6 17.8 18.4 18.4 17.3 +200 +1.14% 3,230,800 - 2,491,420 143.19 18.18 386,100 151,000
PGS 47.2 0 0 0.00% - - 2,359,943 135.63 - 0 0
TNG 18.6 18.5 18.6 18.7 18.4 -100 -0.54% 494,900 - 2,268,122 130.35 7.20 0 1,400
PLC 27.2 27.4 27.2 27.5 27.1 +200 +0.74% 192,900 - 2,213,853 127.23 51.21 0 16,200
HHC 129.8 0 0 0.00% - - 2,131,965 122.53 - 0 0
PRE 19.7 19.7 19.7 19.7 19.7 0 0.00% 5,200 - 2,056,680 118.20 11.19 0 0
MVB 19.5 19.5 19 19.8 17.7 0 0.00% 10,300 - 2,047,500 117.67 10.62 0 0
VGS 33.7 32.4 33.7 34 32.4 -1,300 -3.86% 1,771,900 - 1,993,383 114.56 17.56 56,300 140,100
LAS 17.5 17.4 17.5 17.5 17.3 -100 -0.57% 340,600 - 1,963,701 112.86 12.94 18,300 0
SLS 171.5 170.2 171 172 170.2 -1,300 -0.76% 6,100 - 1,666,589 95.78 3.17 0 0
TIG 8.3 8.2 8.3 8.4 8.1 -100 -1.20% 718,700 - 1,587,571 91.24 8.99 9,500 32,300
SEB 49 0 0 0.00% - - 1,567,998 90.11 - 0 0
NET 67.9 69.1 71.9 72 67.9 +1,200 +1.77% 6,100 - 1,547,728 88.95 7.49 0 0
BCF 39.3 39.3 39.3 39.4 39.3 0 0.00% 1,000 - 1,492,015 85.75 12.90 0 0
DTD 22 21.3 22.1 22.2 21.3 -700 -3.18% 631,000 - 1,420,413 81.63 8.70 9,700 18,400
LHC 97.3 97.9 96.9 98 96.5 +600 +0.62% 32,000 - 1,409,760 81.02 21.05 0 0
VTZ 18.5 18.4 18.5 18.7 18.3 -100 -0.54% 1,520,500 - 1,401,341 80.54 15.57 18,200 10,800
TVC 12.2 12 12.2 12.2 12 -200 -1.64% 566,200 - 1,327,328 76.28 3.75 0 41,000
INN 44.6 45 42.1 45 42.1 +400 +0.90% 1,200 - 1,215,000 69.83 7.46 1,000 0
L18 26.6 26 26.6 26.7 26 -600 -2.26% 65,900 - 1,189,235 68.35 4.86 0 0
OCH 6 5.9 5.9 5.9 5.7 -100 -1.67% 35,500 - 1,180,000 67.82 6.64 0 0
L14 36 36.8 36.6 37.5 36.1 +800 +2.22% 477,400 - 1,135,623 65.27 66.19 69,900 8,700
SZB 37.9 37.6 37.6 37.6 37.6 -300 -0.79% 100 - 1,128,000 64.83 6.09 0 0
DP3 52.7 52.2 52.1 52.7 52 -500 -0.95% 5,700 - 1,122,297 64.50 9.26 0 0
IDV 26.6 26.2 26.3 26.3 26 -400 -1.50% 15,700 - 1,080,404 62.09 7.57 0 4,500
PMC 115.5 0 0 0.00% - - 1,077,912 61.95 - 0 0
L40 110.1 99.1 118 118 99.1 -11,000 -9.99% 137,000 - 1,070,280 61.51 8.32 5,600 13,500
VC7 11.1 11 11 11.2 10.9 -100 -0.90% 209,700 - 1,056,996 60.75 73.83 0 0
EVS 6.5 6.4 6.6 6.6 6.4 -100 -1.54% 285,200 - 1,054,724 60.62 61.54 0 0
TFC 62 61.3 66 66 59 -700 -1.13% 2,900 - 1,031,679 59.29 6.41 0 0
IDJ 5.9 5.9 5.9 6 5.8 0 0.00% 1,171,100 - 1,023,592 58.83 10.71 62,400 0
HLD 18 18.2 19.5 19.5 18.1 +200 +1.11% 49,400 - 1,000,999 57.53 97.33 0 600
IVS 9.3 9.4 9.3 9.4 9.2 +100 +1.08% 185,100 - 986,279 56.68 38.06 11,500 0
BCC 8.1 8 8 8.1 7.8 -100 -1.23% 279,500 - 985,678 56.65 - 100 1,200
NDN 13.8 13.6 13.8 13.8 13.4 -200 -1.45% 784,100 - 974,548 56.01 27.04 6,100 30,600
NFC 54.3 59.7 59 59.7 59 +5,400 +9.94% 14,100 - 939,156 53.97 20.99 0 0
WCS 312 0 0 0.00% - - 936,000 53.79 - 0 0
S99 9.6 9.4 9.6 9.7 9.4 -200 -2.08% 162,700 - 931,863 53.56 23.33 0 0
VIT 18.2 0 0 0.00% - - 909,994 52.30 - 0 0
TMB 59.9 0 0 0.00% - - 898,500 51.64 - 0 0
PVC 10.7 10.5 10.7 10.7 10.4 -200 -1.87% 736,500 - 852,542 49.00 583.33 0 0
SGC 113.8 0 0 0.00% - - 813,395 46.75 - 0 0
HVT 30 29.5 29.9 29.9 29.5 -500 -1.67% 5,700 - 810,366 46.57 4.25 0 0
C69 12.9 12.7 12.8 12.9 12.6 -200 -1.55% 493,500 - 784,860 45.11 46.35 0 6,500
APS 9.3 9.1 9.3 9.5 9.1 -200 -2.15% 657,500 - 755,300 43.41 34.73 4,200 35,500
CLM 67 0 0 0.00% - - 737,000 42.36 - 0 0
VNC 35.1 35 35.1 35.1 34.5 -100 -0.28% 10,200 - 734,969 42.24 10.55 0 0
CSC 20.3 19.5 20.5 20.5 19 -800 -3.94% 38,700 - 729,475 41.92 114.04 0 0
PSD 13.9 13.8 13.8 13.9 13.6 -100 -0.72% 117,400 - 715,225 41.10 8.85 0 0
VNT 42.7 0 0 0.00% - - 710,703 40.84 - 0 0
GMA 38.6 34.8 34.8 34.8 34.8 -3,800 -9.84% 100 - 696,000 40.00 48.88 0 0
SHN 5 5 5 5 5 0 0.00% 16,200 - 648,036 37.24 73.53 0 0
API 7.9 7.7 7.9 8 7.7 -200 -2.53% 261,300 - 647,447 37.21 - 0 0
DXP 10.8 10.8 10.8 10.8 10.5 0 0.00% 221,900 - 647,029 37.19 12.03 0 100
BTS 5.3 5.2 5.3 5.3 5.2 -100 -1.89% 8,800 - 642,511 36.93 - 0 0
DL1 6.1 6 6.1 6.1 6 -100 -1.64% 505,800 - 637,417 36.63 500.00 0 0
NRC 6.7 6.8 6.7 7 6.7 +100 +1.49% 2,639,000 - 629,665 36.19 - 383,200 287,700
CAP 41 40.8 41 41.4 40.5 -200 -0.49% 11,400 - 623,015 35.81 13.96 0 0
PVB 28.3 28.4 28.3 29 28.2 +100 +0.35% 80,400 - 613,440 35.26 42.20 100 1,800
SAF 54.5 50.9 54 54 50.9 -3,600 -6.61% 3,900 - 613,171 35.24 16.56 200 0
BKC 24.5 26.1 26 26.9 24.6 +1,600 +6.53% 146,600 - 612,709 35.21 5.91 0 0
BTW 65 0 0 0.00% - - 608,400 34.97 - 0 0
HJS 28.9 0 0 0.00% - - 606,897 34.88 - 0 0
NTH 56.1 56.1 56.1 56.1 56.1 0 0.00% 200 - 605,995 34.83 12.44 0 0
CST 13.9 13.9 14.1 14.1 13.9 0 0.00% 3,500 - 595,570 34.23 4.58 0 0
S55 57 0 0 0.00% - - 570,000 32.76 - 0 0
SJ1 13 13 13 13 13 0 0.00% 400 - 565,145 32.48 10.04 0 0
PIC 16.8 16.7 16.6 16.8 16.6 -100 -0.60% 4,200 - 556,776 32.00 19.40 0 0
AME 9 8.5 8.2 8.5 8.2 -500 -5.56% 1,800 - 554,200 31.85 24.43 0 0
VC2 7.6 7.8 7.6 7.9 7.6 +200 +2.63% 188,300 - 536,401 30.83 9.21 0 0
VNF 17 16.7 17 17.1 16.7 -300 -1.76% 2,700 - 529,396 30.43 8.84 0 0
DNC 51 0 0 0.00% - - 511,769 29.41 - 0 0
PCT 10.1 9.9 9.9 9.9 9.9 -200 -1.98% 6,800 - 495,351 28.47 6.07 0 0
MST 6 5.9 6 6 5.8 -100 -1.67% 1,114,900 - 493,265 28.35 26.11 0 0
PSI 8.3 8.2 8.3 8.4 8.2 -100 -1.20% 178,100 - 490,699 28.20 18.94 0 2,600
TPP 10.9 10.9 9.9 10.9 9.9 0 0.00% 1,800 - 490,500 28.19 11.80 0 0
PCH 20.1 20.2 20.1 20.3 20.1 +100 +0.50% 118,500 - 488,839 28.09 39.38 0 0
SDU 27.1 24.4 24.4 28.8 24.4 -2,700 -9.96% 900 - 488,000 28.05 387.30 0 0
NAG 12.7 12.4 12.7 12.8 12.4 -300 -2.36% 297,400 - 478,891 27.52 16.04 2,100 8,000
PHN 70 65 65 65 65 -5,000 -7.14% 600 - 471,504 27.10 8.09 0 0
VC6 43.3 0 0 0.00% - - 469,410 26.98 - 0 0
MBG 3.9 3.9 3.8 3.9 3.7 0 0.00% 425,300 - 468,852 26.95 17.11 0 0
TVD 10.1 10.1 10.1 10.2 10 0 0.00% 2,100 - 454,125 26.10 4.76 0 0
LIG 4.9 4.8 4.9 4.9 4.8 -100 -2.04% 259,600 - 452,259 25.99 218.18 0 0
SJE 18 18 18 18 17.8 0 0.00% 12,400 - 435,037 25.00 2.81 0 0
VTV 13.1 13.3 13 14 13 +200 +1.53% 255,100 - 414,958 23.85 - 800 800
HTC 24.8 0 0 0.00% - - 409,200 23.52 - 0 0
AAV 5.9 5.9 5.9 6 5.8 0 0.00% 331,400 - 407,027 23.39 - 0 0
UNI 9.5 0 0 0.00% - - 404,868 23.27 - 0 0
SD9 11.7 11.7 12.7 12.7 11.7 0 0.00% 2,600 - 400,538 23.02 15.83 100 0
MAC 17.6 0 0 0.00% - - 399,686 22.97 - 0 0
EID 26.4 26 26.4 26.4 26 -400 -1.52% 1,400 - 390,000 22.41 5.71 0 0
POT 19.9 19.8 19 19.8 19 -100 -0.50% 1,600 - 384,714 22.11 114.45 0 0
CTB 27.8 0 0 0.00% - - 380,304 21.86 - 0 0
NBW 34.5 0 0 0.00% - - 376,050 21.61 - 0 0
WSS 7.4 7.3 7.4 7.5 7.3 -100 -1.35% 29,600 - 367,190 21.10 - 0 0
SGH 28 0 0 0.00% - - 346,195 19.90 - 0 0
HOM 4.8 4.8 4.6 4.8 4.6 0 0.00% 14,200 - 345,589 19.86 - 0 0
GDW 36.1 0 0 0.00% - - 342,950 19.71 - 0 0
TTL 8.1 8.1 8.1 8.1 7.3 0 0.00% 7,700 - 339,015 19.48 - 0 0
DVM 6.8 7 6.8 7.1 6.7 +200 +2.94% 260,200 - 329,405 18.93 6.26 0 0
NBC 8.6 8.7 8.7 8.7 8.5 +100 +1.16% 48,800 - 321,892 18.50 8.67 0 10,700
KHS 23 23 22.8 23.1 22.8 0 0.00% 16,400 - 319,805 18.38 11.78 0 0
CCR 12.1 12.8 12.8 12.8 12.8 +700 +5.79% 100 - 313,006 17.99 19.13 0 100
TV4 15.5 15.5 14.8 15.5 14.8 0 0.00% 1,500 - 306,613 17.62 9.99 0 0
BAX 37 0 0 0.00% - - 303,400 17.44 - 0 0
SCI 10 9.9 10 10.1 9.7 -100 -1.00% 25,800 - 301,865 17.35 9,900.00 0 500
DST 9.2 9.2 9.3 9.3 8.8 0 0.00% 42,700 - 297,160 17.08 167.27 0 0
VMS 32.7 0 0 0.00% - - 294,300 16.91 - 0 0
HLC 11.2 11.2 11.2 11.2 11.2 0 0.00% 4,500 - 284,650 16.36 3.24 0 0
VIG 6.2 6.3 6.3 6.4 6.2 +100 +1.61% 187,300 - 284,340 16.34 13.67 0 6,700
VSA 20 20 20.5 20.5 20 0 0.00% 700 - 281,930 16.20 12.86 0 0
MED 22.6 0 0 0.00% - - 280,466 16.12 - 0 0
VHL 10.9 0 0 0.00% - - 272,500 15.66 - 0 0
CLH 22.6 22.6 22.7 22.7 22.6 0 0.00% 7,200 - 271,200 15.59 9.83 0 0
PPT 13.6 13.6 13.7 13.7 13.5 0 0.00% 179,800 - 267,171 15.35 26.46 0 0
VE4 259.4 0 0 0.00% - - 266,663 15.33 - 0 0
AMV 2 0 0 0.00% - - 262,211 15.07 - 0 0
ICG 14.7 14.9 14.6 14.9 14 +200 +1.36% 1,600 - 261,823 15.05 993.33 0 0
PVG 6.3 6.4 6.3 6.4 6.2 +100 +1.59% 43,400 - 255,991 14.71 20.00 0 0
SD5 9.8 9.8 9.5 9.8 9.5 0 0.00% 200 - 254,799 14.64 10.78 0 0
NAP 12 11.8 11.8 11.8 11.8 -200 -1.67% 900 - 253,903 14.59 15.01 0 0
PMS 34.6 34.6 34.6 34.6 34.6 0 0.00% 100 - 249,181 14.32 8.28 0 0
TSB 37.9 36.7 37.3 37.3 36.7 -1,200 -3.17% 700 - 247,559 14.23 47.48 700 0
HMH 18.5 0 0 0.00% - - 244,197 14.03 - 0 0
VCC 9.8 9.8 9.8 9.8 9.8 0 0.00% 6,600 - 235,200 13.52 31.51 0 0
SED 23.8 23.4 23.7 23.8 23.3 -400 -1.68% 21,000 - 234,000 13.45 4.29 0 0
VGP 27.8 28.1 27.8 28.1 27.4 +300 +1.08% 18,400 - 219,908 12.64 12.97 0 0
X20 12.3 12.5 12.4 12.5 12.4 +200 +1.63% 300 - 215,625 12.39 4.82 0 0
HBS 7 6.5 6.3 6.8 6.3 -500 -7.14% 716,800 - 214,499 12.33 23.05 0 9,900
MDC 10 9.9 9.9 10 9.9 -100 -1.00% 8,600 - 212,042 12.19 3.98 0 0
KTS 40.9 0 0 0.00% - - 207,363 11.92 - 0 0
BNA 6.7 6.5 6.6 6.8 6.4 -200 -2.99% 278,600 - 203,121 11.67 3.20 0 0
PCE 20.1 20 20.3 20.3 20 -100 -0.50% 3,500 - 200,000 11.49 9.02 0 0
THT 7.9 8 8 8.1 8 +100 +1.27% 4,500 - 196,552 11.30 8.76 0 0
CJC 24 0 0 0.00% - - 192,000 11.03 - 0 0
CMS 7.8 7.5 7.6 7.8 7.5 -300 -3.85% 130,900 - 190,894 10.97 38.66 0 0
GIC 15.3 15.3 15.5 15.5 15.3 0 0.00% 1,000 - 185,436 10.66 11.42 0 0
PDB 21 20.8 21.4 21.4 20.8 -200 -0.95% 800 - 185,328 10.65 23.09 0 0
PJC 25.2 0 0 0.00% - - 184,637 10.61 - 0 0
GLT 21 19.5 22.5 22.5 19.5 -1,500 -7.14% 1,900 - 182,343 10.48 9.91 0 0
CIA 9.4 9.5 9.5 9.5 9.5 +100 +1.06% 4,600 - 177,282 10.19 39.26 0 0
HDA 6.5 6.4 6.3 6.4 6.2 -100 -1.54% 15,900 - 176,640 10.15 12.14 0 0
DDG 2.2 2.2 2.2 2.3 2.1 0 0.00% 310,300 - 175,648 10.09 - 200 0
RCL 13.2 12.4 12.4 12.4 12.4 -800 -6.06% 100 - 175,283 10.07 144.19 0 0
PPP 21.4 19.9 22.3 22.3 19.9 -1,500 -7.01% 400 - 175,120 10.06 11.26 0 0
PTX 24.9 27 27 27 27 +2,100 +8.43% 100 - 173,676 9.98 8.86 0 0
VMC 6.7 6.6 6.4 6.6 6.4 -100 -1.49% 15,100 - 172,485 9.91 53.66 0 0
TET 30 0 0 0.00% - - 171,088 9.83 - 0 0
QHD 25.8 0 0 0.00% - - 171,041 9.83 - 0 0
CAN 33.3 0 0 0.00% - - 166,500 9.57 - 0 0
HCC 24.3 25.5 24.9 25.5 24.9 +1,200 +4.94% 4,300 - 166,223 9.55 13.24 0 3,200
VHE 5 5 5 5 4.8 0 0.00% 120,800 - 165,700 9.52 87.72 0 0
TV3 17.9 17 17 17 17 -900 -5.03% 500 - 161,794 9.30 15.30 0 0
VC1 13.4 0 0 0.00% - - 160,800 9.24 - 0 0
PPS 10.7 10.6 10.7 10.7 10.2 -100 -0.93% 10,600 - 159,000 9.14 8.55 0 0
TDT 6.6 6.6 6.5 6.6 6.4 0 0.00% 86,300 - 157,717 9.06 10.66 0 0
TA9 12.5 12.6 12.6 12.7 12.3 +100 +0.80% 25,900 - 156,489 8.99 7.51 0 0
LDP 11.7 11.7 11.5 11.7 11.3 0 0.00% 22,400 - 156,056 8.97 21.47 0 0
TTT 35.7 34 33.7 34 33.7 -1,700 -4.76% 600 - 155,387 8.93 7.41 0 0
NST 13.8 0 0 0.00% - - 154,588 8.88 - 0 0
VBC 20.2 0 0 0.00% - - 151,499 8.71 - 0 0
GMX 16.7 16.6 16.7 16.7 16.6 -100 -0.60% 1,300 - 149,972 8.62 12.06 0 0
TOT 15.8 15.8 15.7 15.9 15.4 0 0.00% 1,700 - 145,484 8.36 6.03 0 0
VDL 9.9 0 0 0.00% - - 145,106 8.34 - 0 0
DTG 15.1 15.1 15.1 15.1 15 0 0.00% 700 - 145,040 8.34 5.45 0 0
MAS 33.9 0 0 0.00% - - 144,674 8.31 - 0 0
PSW 8.5 8.4 8.4 8.5 8.2 -100 -1.18% 35,100 - 142,800 8.21 18.88 0 0
SDG 14 0 0 0.00% - - 141,960 8.16 - 0 0
V12 11.7 11.7 10.6 11.7 10.6 0 0.00% 800 - 136,141 7.82 15.02 0 0
PSE 10.8 10.7 10.8 10.8 10.7 -100 -0.93% 5,000 - 133,750 7.69 8.87 0 0
MIC 15.5 15.5 15.2 15.8 15.2 0 0.00% 12,100 - 132,485 7.61 8.19 0 0
PMB 10.8 10.7 10.8 10.8 10.7 -100 -0.93% 8,800 - 128,400 7.38 16.61 0 0
SRA 2.9 2.8 2.9 2.9 2.7 -100 -3.45% 398,500 - 120,960 6.95 4.10 0 0
TJC 14.8 14 14 14.3 14 -800 -5.41% 6,100 - 120,400 6.92 55.78 0 0
EBS 11.9 11.9 11.1 11.9 11.1 0 0.00% 2,100 - 118,590 6.82 9.79 0 0
HAT 36.9 37.5 35.1 37.6 35.1 +600 +1.63% 300 - 117,113 6.73 8.96 100 0
CTT 24.5 0 0 0.00% - - 115,085 6.61 - 0 0
DHP 12 0 0 0.00% - - 113,906 6.55 - 0 0
CTP 9.1 9.1 8.9 9.1 8.9 0 0.00% 172,500 - 110,110 6.33 267.65 0 4,200
THB 9.4 0 0 0.00% - - 107,391 6.17 - 0 0
KDM 14.2 13.8 13.9 13.9 13.8 -400 -2.82% 5,400 - 104,838 6.03 80.70 0 0
SHE 7 7 7 7 7 0 0.00% 2,200 - 104,672 6.02 6.57 0 0
PV2 2.8 2.8 2.9 2.9 2.8 0 0.00% 110,400 - 103,233 5.93 - 0 0
PIA 26.2 0 0 0.00% - - 102,180 5.87 - 0 0
TKU 14 0 0 0.00% - - 101,580 5.84 - 0 0
TTH 2.6 2.7 2.6 2.7 2.6 +100 +3.85% 146,200 - 100,912 5.80 - 0 0
GKM 3.5 3.2 3.2 3.2 3.2 -300 -8.57% 96,400 - 100,590 5.78 26.23 0 0
CAG 7.3 7.2 7 7.3 6.9 -100 -1.37% 2,500 - 99,360 5.71 - 0 0
NBP 7.5 7.7 7.5 7.9 7.5 +200 +2.67% 9,200 - 99,064 5.69 - 0 0
KMT 10 0 0 0.00% - - 98,466 5.66 - 0 0
QST 29.9 0 0 0.00% - - 96,876 5.57 - 0 0
SPC 9.1 0 0 0.00% - - 95,823 5.51 - 0 0
NSH 4.6 4.6 4.5 4.6 4.4 0 0.00% 57,400 - 95,190 5.47 50.55 900 0
STC 16.5 16.5 16.5 16.5 16.5 0 0.00% 100 - 93,481 5.37 9.17 0 0
DIH 13.5 13.5 13.5 13.5 13.4 0 0.00% 2,600 - 93,071 5.35 6.96 0 0
TMC 7.5 7.5 7.5 7.5 7.5 0 0.00% 1,400 - 93,000 5.34 9.28 0 0
CAR 16.6 0 0 0.00% - - 92,379 5.31 - 0 0
ITQ 2.9 2.9 2.8 2.9 2.7 0 0.00% 80,000 - 92,346 5.31 87.88 0 0
MEL 6 6 6 6 6 0 0.00% 700 - 90,000 5.17 11.11 0 0
HKT 14.3 0 0 0.00% - - 87,731 5.04 - 0 0
SGD 21.5 0 0 0.00% - - 86,925 5.00 - 0 0
V21 7.1 0 0 0.00% - - 85,199 4.90 - 0 0
SDN 28 28 28 28 28 0 0.00% 700 - 85,020 4.89 11.83 0 0
D11 10.8 10.3 10.3 10.3 10.3 -500 -4.63% 500 - 84,650 4.86 24.07 0 0
ARM 26.2 0 0 0.00% - - 81,516 4.68 - 0 0
DAD 17.4 17.4 17.4 17.4 17.4 0 0.00% 300 - 81,070 4.66 9.48 0 0
KST 13.5 0 0 0.00% - - 80,892 4.65 - 0 0
ADC 20.2 0 0 0.00% - - 80,354 4.62 - 0 0
MCF 7.4 7.4 7.4 7.4 7.4 0 0.00% 200 - 79,756 4.58 9.66 0 0
PPY 8.9 8.5 8.4 8.5 8.4 -400 -4.49% 1,100 - 79,424 4.56 6.90 0 0
DC2 7 7 6.3 7 6.3 0 0.00% 1,200 - 79,133 4.55 11.53 0 0
ATS 22.5 0 0 0.00% - - 78,750 4.53 - 0 0
PGT 8.6 8.5 7.8 8.5 7.8 -100 -1.16% 1,100 - 78,555 4.51 16.73 0 0
PSC 10.8 10.8 10.8 10.8 10.8 0 0.00% 400 - 77,760 4.47 78.26 0 0
ALT 15 13.5 13.5 13.5 13.5 -1,500 -10.00% 100 - 77,446 4.45 24.46 0 0
BED 25.8 0 0 0.00% - - 77,400 4.45 - 0 0
SDA 2.8 2.9 2.8 2.9 2.6 +100 +3.57% 269,500 - 75,997 4.37 - 0 0
CET 11.2 12.3 10.5 12.3 10.1 +1,100 +9.82% 101,800 - 74,415 4.28 1,118.18 0 0
VSM 14.9 14.6 14.8 14.8 14.6 -300 -2.01% 3,600 - 73,474 4.22 4.00 0 0
SMT 10.6 11.1 10.6 11.1 10 +500 +4.72% 9,600 - 72,824 4.19 50.68 0 0
CPC 17.5 17.3 17.6 17.6 17.2 -200 -1.14% 2,300 - 70,609 4.06 8.20 0 0
SFN 24 24 24 24 24 0 0.00% 300 - 68,740 3.95 9.35 0 0
MCC 13.7 0 0 0.00% - - 68,310 3.93 - 0 0
STP 8.5 0 0 0.00% - - 68,188 3.92 - 0 0
VTH 8.6 0 0 0.00% - - 67,940 3.90 - 0 0
BBS 10.9 0 0 0.00% - - 65,400 3.76 - 0 0
VC9 4 3.9 3.8 3.9 3.8 -100 -2.50% 20,300 - 65,111 3.74 82.98 0 0
DS3 6.2 6.1 6 6.1 5.9 -100 -1.61% 2,200 - 65,085 3.74 7.38 0 0
LBE 33 32.5 32 32.5 32 -500 -1.52% 2,900 - 64,998 3.74 22.44 0 0
HMR 11.5 11.5 11.6 11.6 11.5 0 0.00% 17,300 - 64,543 3.71 10.70 0 0
PBP 13.4 13.4 13.3 13.4 13.1 0 0.00% 9,400 - 64,314 3.70 9.87 0 6,000
QTC 22.3 0 0 0.00% - - 60,210 3.46 - 0 0
NHC 19.6 0 0 0.00% - - 59,614 3.43 - 0 0
SVN 2.9 2.8 2.9 2.9 2.8 -100 -3.45% 97,700 - 58,800 3.38 127.27 0 0
HAD 13.6 14.5 14.4 14.8 14.4 +900 +6.62% 800 - 58,000 3.33 11.70 0 0
PGN 6 6.1 6 6.1 5.9 +100 +1.67% 27,600 - 57,736 3.32 76.25 1,000 0
KSD 5.2 4.8 4.8 4.8 4.8 -400 -7.69% 100 - 57,600 3.31 - 0 0
NDX 6.1 6 6 6 6 -100 -1.64% 1,000 - 57,525 3.31 375.00 0 0
PEN 10.8 0 0 0.00% - - 54,000 3.10 - 0 0
PMP 12.7 0 0 0.00% - - 53,340 3.07 - 0 0
AMC 20.3 18.7 18.8 18.8 18.7 -1,600 -7.88% 1,700 - 53,295 3.06 9.84 0 0
PTS 9.4 9.3 9.3 9.3 9.3 -100 -1.06% 700 - 51,782 2.98 13.56 0 0
TMX 8.6 8.6 8.6 8.6 8.6 0 0.00% 49,700 - 51,600 2.97 40.19 0 48,700
VCM 8.5 8.5 8.5 8.5 8.5 0 0.00% 300 - 51,000 2.93 14.33 0 0
TTC 8 8.5 8.8 8.8 8.5 +500 +6.25% 300 - 50,494 2.90 16.57 0 0
SMN 11.4 11.4 11.5 11.5 11.4 0 0.00% 5,000 - 50,217 2.89 8.35 0 0
MKV 9.8 0 0 0.00% - - 49,000 2.82 - 0 0
CKV 11.8 0 0 0.00% - - 47,342 2.72 - 0 0
BXH 15.4 0 0 0.00% - - 46,385 2.67 - 0 0
VTJ 4 0 0 0.00% - - 45,600 2.62 - 0 0
CMC 8.8 0 0 0.00% - - 44,953 2.58 - 0 0
INC 22 0 0 0.00% - - 44,000 2.53 - 0 0
BSC 13.6 0 0 0.00% - - 42,850 2.46 - 0 0
ONE 5.4 5.4 5.4 5.4 5.3 0 0.00% 10,000 - 42,626 2.45 33.33 0 0
FID 1.7 1.7 1.7 1.8 1.6 0 0.00% 217,900 - 42,017 2.41 9.66 0 0
BPC 12.2 11 11 11 11 -1,200 -9.84% 100 - 41,800 2.40 38.06 0 0
VLA 9.8 9.6 9.6 9.6 9.6 -200 -2.04% 100 - 38,362 2.20 74.42 0 0
VTC 8.2 8 8 8 8 -200 -2.44% 100 - 36,233 2.08 10.27 0 0
KKC 6.7 0 0 0.00% - - 34,839 2.00 - 0 0
PTD 7 6.7 6.7 7.3 6.4 -300 -4.29% 400 - 33,500 1.93 - 0 0
THS 12.4 0 0 0.00% - - 33,480 1.92 - 0 0
TXM 4.9 4.7 4.8 4.8 4.7 -200 -4.08% 300 - 32,900 1.89 - 0 200
LCD 19.6 0 0 0.00% - - 29,399 1.69 - 0 0
DAE 14.9 14.9 13.5 14.9 13.5 0 0.00% 400 - 28,692 1.65 11.33 0 0
MCO 7 6.8 7 7 6.7 -200 -2.86% 23,100 - 27,907 1.60 136.00 0 0
SSM 5.6 0 0 0.00% - - 27,706 1.59 - 0 0
PPE 12.8 0 0 0.00% - - 25,600 1.47 - 0 0
CX8 10 9.5 9.9 9.9 9.5 -500 -5.00% 24,300 - 24,261 1.39 48.47 0 0
HCT 12 0 0 0.00% - - 24,197 1.39 - 0 0
PRC 19.5 19.5 18.7 19.5 18.7 0 0.00% 1,000 - 23,400 1.34 11.85 0 0
SDC 8.2 0 0 0.00% - - 21,399 1.23 - 0 0
VE1 3.6 3.6 3.6 3.6 3.4 0 0.00% 14,700 - 21,353 1.23 43.37 0 0
ECI 9.4 9.6 8.5 9.6 8.5 +200 +2.13% 300 - 16,896 0.97 - 0 0
TBX 10.5 0 0 0.00% - - 15,858 0.91 - 0 0
VE3 8.6 0 0 0.00% - - 11,350 0.65 - 0 0
HEV 11 0 0 0.00% - - 11,000 0.63 - 0 0
TD6 7.1 7.2 7.2 7.5 7.2 +100 +1.41% 99,500 - - - 7.12 0 0
BDB - - - - - - - - - - - - - - - - -
BST - - - - - - - - - - - - - - - - -
TPH - - - - - - - - - - - - - - - - -
合計 411,349,754 23,640.79 4,882,550 9,452,310

※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