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

2025/12/05 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 260.65
-1.66/-0.63%
売買高（相対取引を含む） 64,460,764 株
（前日比 -17.33%）
値上がり銘柄数 62
値下がり銘柄数 94
変わらず銘柄数 148
総銘柄数 304
売買代金（相対取引を含む） 1,233,722 百万VND
（前日比 -26.80%）
HNX30 569.11 -8.38 -1.45%
LARGE 260.17 -1.99 -0.76%
MID/SMALL 946.68 +0.44 +0.05%
VNX Allshare 2,934.39 -5.60 -0.19%
前日終値 262.31 (12/04) 
始値 262.80
高値 264.80
安値 259.39
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
-0.37 -0.10 -0.71 -0.05 -0.22 +0.62
-0.88 +0.30 -1.04 -0.77 -0.50 - -
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（2025/12/05 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 128.2 124 128.2 128.7 123.9 -4,200 -3.28% 51,900 - 24,800,000 1,458.82 19.44 0 0
PVI 88.3 97.1 89 97.1 89 +8,800 +9.97% 190,200 - 22,744,883 1,337.93 27.31 4,100 2,600
KSF 71.9 74.4 65.4 77.7 65.4 +2,500 +3.48% 22,100 - 22,320,000 1,312.94 32.86 300 0
SHS 22 21.6 21.6 22.2 19.9 -400 -1.82% 15,596,900 - 19,320,384 1,136.49 17.29 5,400 175,200
MBS 29.4 28.8 29.5 29.6 28.7 -600 -2.04% 3,001,400 - 18,970,466 1,115.91 21.40 28,800 1,030,500
HUT 16.9 16.6 16.9 17 16.6 -300 -1.78% 761,200 - 17,733,541 1,043.15 94.86 0 30,900
NVB 14.1 13.9 14.3 14.3 13.9 -200 -1.42% 156,200 - 16,327,395 960.44 - 500 0
PVS 33.1 32.4 33.6 33.8 32.4 -700 -2.11% 4,334,800 - 15,486,108 910.95 16.85 45,440 863,520
IDC 39.2 38.6 39.2 39.3 38.6 -600 -1.53% 1,313,300 - 14,648,655 861.69 6.46 123,000 101,400
CEO 26.3 25.5 23.8 26.5 23.8 -800 -3.04% 10,094,900 - 14,469,110 851.12 70.05 50,000 246,700
BAB 12.4 12.4 12.8 12.8 12.4 0 0.00% 1,100 - 12,439,916 731.76 10.98 0 0
THD 30.5 30.6 30.6 30.6 30 +100 +0.33% 7,900 - 11,780,999 693.00 139.73 500 0
NTP 64.5 64.3 64.5 65.5 64.3 -200 -0.31% 132,200 - 10,997,758 646.93 13.80 9,900 700
DTK 12.5 11.8 12.2 12.2 11.8 -700 -5.60% 600 - 8,056,656 473.92 11.65 0 0
VCS 48.2 48 48.2 49.4 47.9 -200 -0.41% 139,400 - 7,680,000 451.76 9.95 0 700
DHT 75.5 75.6 75.5 77 73 +100 +0.13% 10,400 - 6,224,924 366.17 86.70 5,000 2,500
SCG 66.6 66.1 66.5 66.8 66.1 -500 -0.75% 23,000 - 5,618,500 330.50 28.41 0 0
VIF 16.1 16 16 16 16 -100 -0.62% 6,900 - 5,600,000 329.41 16.41 0 0
VNR 20.3 20.4 20.2 20.4 20.2 +100 +0.49% 800 - 4,092,857 240.76 9.46 0 0
IPA 19 18.5 19 19.1 18.5 -500 -2.63% 31,700 - 3,955,962 232.70 9.62 0 0
PTI 32.5 0 0 0.00% - - 3,919,244 230.54 - 0 0
VC3 28.2 27.2 28.2 28.3 27.1 -1,000 -3.55% 1,079,200 - 3,404,106 200.24 52.01 50,100 23,200
CDN 33.6 33.3 33.3 33.5 33.1 -300 -0.89% 4,100 - 3,296,700 193.92 10.94 0 0
HGM 250.2 251.5 250.5 251.5 248 +1,300 +0.52% 3,200 - 3,168,900 186.41 17.47 0 0
DNP 19.1 19.8 19.1 19.8 19.1 +700 +3.66% 400 - 2,791,128 164.18 58.93 0 0
PRE 21.1 22.4 21.1 22.8 21.1 +1,300 +6.16% 30,900 - 2,338,560 137.56 12.72 1,100 0
TNG 19.4 19 19.4 19.6 19 -400 -2.06% 528,200 - 2,329,423 137.02 7.40 32,300 78,300
PGS 46.2 0 0 0.00% - - 2,309,944 135.88 - 0 0
BVS 31.2 31.2 31.3 31.6 31.2 0 0.00% 87,400 - 2,252,645 132.51 11.61 500 7,900
VFS 15.8 15.3 15.8 15.8 15.3 -500 -3.16% 2,543,300 - 2,141,502 125.97 15.63 139,800 95,700
HHC 129.8 0 0 0.00% - - 2,131,965 125.41 - 0 0
PLC 26 25.8 26 26 25.7 -200 -0.77% 45,300 - 2,084,577 122.62 48.22 0 11,400
LAS 16.7 16.6 16.7 16.8 16.6 -100 -0.60% 72,100 - 1,873,416 110.20 12.34 3,100 0
VGS 28.5 27.9 28.9 28.9 27.9 -600 -2.11% 345,600 - 1,716,524 100.97 15.12 0 300
MVB 16.5 16.3 16.4 16.4 16.3 -200 -1.21% 8,100 - 1,711,500 100.68 8.88 0 0
LHC 117.8 117.1 116 117.8 116 -700 -0.59% 7,500 - 1,686,240 99.19 25.18 1,700 0
PMC 177.2 0 0 0.00% - - 1,653,732 97.28 - 0 0
BCF 43.1 43.1 43.1 43.1 43.1 0 0.00% 400 - 1,636,282 96.25 14.15 0 0
SLS 164.3 164.2 165 165 164.2 -100 -0.06% 2,000 - 1,607,837 94.58 3.05 0 100
NET 68.7 68.7 68.7 68.7 68.7 0 0.00% 2,000 - 1,538,768 90.52 7.45 0 0
TIG 7.8 7.7 7.8 7.8 7.6 -100 -1.28% 716,200 - 1,490,768 87.69 8.44 27,200 1,700
SEB 48 46.3 48 48.6 46.3 -1,700 -3.54% 1,200 - 1,481,599 87.15 13.55 0 0
VTZ 18.4 18.3 18.4 18.5 18.1 -100 -0.54% 800,500 - 1,393,725 81.98 15.48 0 44,900
OCH 6.5 6.5 6.5 6.5 6.4 0 0.00% 21,800 - 1,300,000 76.47 7.31 0 0
L18 26.9 26.3 26.8 26.8 26.3 -600 -2.23% 20,300 - 1,202,957 70.76 4.91 0 0
DTD 18.1 17.9 18.1 18.4 17.9 -200 -1.10% 122,700 - 1,193,680 70.22 7.32 0 3,800
INN 42.5 42.7 42 42.8 42 +200 +0.47% 400 - 1,152,900 67.82 7.08 0 0
IDV 27.9 27.5 28 28 27.5 -400 -1.43% 16,600 - 1,134,011 66.71 7.94 0 0
SZB 37.5 0 0 0.00% - - 1,125,000 66.18 - 0 0
DP3 51.4 51.3 51.6 51.6 51.3 -100 -0.19% 6,700 - 1,102,947 64.88 9.10 0 0
VC7 10.7 10.7 10.9 10.9 10.6 0 0.00% 111,700 - 1,028,169 60.48 71.81 0 0
NFC 61 65 61 65 61 +4,000 +6.56% 6,000 - 1,022,532 60.15 22.86 0 0
EVS 6.3 6.2 6.3 6.4 6.2 -100 -1.59% 77,800 - 1,021,764 60.10 59.62 0 0
TVC 9.3 9.2 9.3 9.3 9.2 -100 -1.08% 61,100 - 1,017,618 59.86 2.88 0 0
HLD 18.1 18.2 18.2 18.3 18.1 +100 +0.55% 63,400 - 1,000,999 58.88 97.33 0 400
L40 89 89.3 91 91 85 +300 +0.34% 38,900 - 964,440 56.73 7.50 0 700
BCC 8 7.8 7.9 8 7.8 -200 -2.50% 29,100 - 961,037 56.53 - 0 0
L14 31.7 31 31.7 31.8 31 -700 -2.21% 37,200 - 956,639 56.27 55.76 0 1,300
S99 9.6 9.5 9.5 9.6 9.3 -100 -1.04% 47,700 - 941,776 55.40 23.57 0 0
TFC 55.3 55.5 60.5 60.5 52.9 +200 +0.36% 7,700 - 934,065 54.94 5.80 0 100
IVS 8.8 8.9 9 9 8.8 +100 +1.14% 31,200 - 933,818 54.93 36.03 6,000 0
IDJ 5.4 5.3 5.5 5.5 5.3 -100 -1.85% 206,800 - 919,498 54.09 9.62 0 0
WCS 298.7 300 299 315 299 +1,300 +0.44% 500 - 900,000 52.94 11.97 0 0
VIT 17.9 17.9 18.3 18.3 17.2 0 0.00% 2,000 - 894,994 52.65 17.06 0 0
PVC 10.8 10.7 10.9 10.9 10.6 -100 -0.93% 474,200 - 868,781 51.10 594.44 0 0
PSD 16.5 16.7 16.5 16.8 16.3 +200 +1.21% 169,800 - 865,526 50.91 10.71 0 0
TMB 56.5 56.1 56.1 56.1 56.1 -400 -0.71% 500 - 841,500 49.50 4.21 0 0
NDN 11.6 11.6 11.6 11.7 11.5 0 0.00% 90,700 - 831,232 48.90 23.06 0 0
HVT 29.9 30.1 29.9 30.1 29.9 +200 +0.67% 20,000 - 826,848 48.64 4.34 0 2,000
C69 13 13.2 13 13.2 12.8 +200 +1.54% 208,000 - 815,760 47.99 48.18 7,300 23,600
CLM 67.5 67 67 67 67 -500 -0.74% 1,000 - 737,000 43.35 4.95 0 0
VNC 34.8 0 0 0.00% - - 730,769 42.99 - 0 0
GMA 37.5 35 35 35 35 -2,500 -6.67% 500 - 700,000 41.18 49.16 0 0
DL1 6.5 6.5 6.6 6.6 6.4 0 0.00% 493,600 - 690,535 40.62 541.67 1,000 4,000
CSC 18 18.1 17.8 18.1 17.8 +100 +0.56% 19,800 - 677,103 39.83 105.85 0 0
DXP 11.1 11.2 11.2 11.4 11.1 +100 +0.90% 424,000 - 670,993 39.47 12.47 0 19,200
BTS 5.4 0 0 0.00% - - 667,223 39.25 - 0 0
TPP 10.3 0 0 0.00% - - 647,729 38.10 - 0 0
NTH 57.9 59.5 59.5 59.5 59.5 +1,600 +2.76% 1,000 - 642,722 37.81 13.19 0 0
SHN 4.9 4.9 4.9 5 4.8 0 0.00% 2,700 - 635,075 37.36 72.06 0 0
SAF 52 52.5 52.5 52.5 52.5 +500 +0.96% 4,500 - 632,446 37.20 17.08 200 0
CAP 40.7 40.7 40.7 40.7 40.3 0 0.00% 14,700 - 621,488 36.56 13.93 0 0
HJS 29.4 0 0 0.00% - - 617,397 36.32 - 0 0
PVB 28.6 28.5 28.6 28.6 28.2 -100 -0.35% 39,100 - 615,600 36.21 42.35 5,500 0
APS 7.5 7.4 7.5 7.6 7.4 -100 -1.33% 278,800 - 614,200 36.13 28.24 6,700 0
API 7.1 7 7.2 7.2 7 -100 -1.41% 189,600 - 588,588 34.62 - 0 0
SJ1 12.8 13.4 12.8 14 12.8 +600 +4.69% 1,500 - 582,534 34.27 10.35 0 0
SGC 84.5 81.4 81.7 81.7 80 -3,100 -3.67% 3,500 - 581,813 34.22 5.81 200 0
CST 13.6 13.5 13.6 13.6 13.5 -100 -0.74% 16,800 - 578,431 34.03 4.45 0 0
NRC 6.2 6.2 6.2 6.5 6 0 0.00% 2,781,000 - 574,106 33.77 - 143,300 0
S55 57 0 0 0.00% - - 570,000 33.53 - 0 0
PIC 17 0 0 0.00% - - 566,778 33.34 - 0 0
BTW 60 0 0 0.00% - - 561,600 33.04 - 0 0
MST 6.4 6.5 6.4 6.5 6.1 +100 +1.56% 3,601,200 - 543,427 31.97 28.76 229,200 318,800
VNT 32.6 0 0 0.00% - - 542,598 31.92 - 0 0
BKC 22.8 22.4 22.3 22.8 22.3 -400 -1.75% 30,200 - 525,850 30.93 5.07 0 0
AME 8 0 0 0.00% - - 521,600 30.68 - 0 0
DNC 50.5 0 0 0.00% - - 506,751 29.81 - 0 0
PCT 10.6 10.1 10.1 10.1 9.8 -500 -4.72% 10,300 - 505,358 29.73 6.19 0 0
VNF 15.7 15.8 15.8 15.8 15.8 +100 +0.64% 300 - 500,866 29.46 8.36 0 300
HTC 29.7 0 0 0.00% - - 490,050 28.83 - 0 0
AAV 7 7.1 7 7.2 6.9 +100 +1.43% 429,600 - 489,812 28.81 - 0 0
VC2 7.1 7.1 7.1 7.1 7 0 0.00% 168,300 - 488,263 28.72 8.38 2,000 0
POT 25.6 25 27.7 27.7 23.2 -600 -2.34% 13,600 - 485,750 28.57 144.51 100 0
PSI 8.3 8.1 8.3 8.3 8.1 -200 -2.41% 117,500 - 484,715 28.51 18.71 16,900 0
SJE 19.9 19.8 19.9 20 19.3 -100 -0.50% 120,300 - 478,540 28.15 3.09 0 0
TVD 10.3 10.2 10.3 10.3 10.2 -100 -0.97% 21,500 - 458,621 26.98 4.81 0 0
PHN 62 0 0 0.00% - - 449,742 26.46 - 0 0
NBW 41.4 40.5 41 44.5 37.4 -900 -2.17% 3,200 - 441,450 25.97 14.57 0 0
SDU 24.2 21.8 26.6 26.6 21.8 -2,400 -9.92% 300 - 436,000 25.65 346.03 0 0
PCH 18.1 18 18.1 18.1 17.9 -100 -0.55% 145,300 - 435,599 25.62 35.09 0 0
VTV 13.9 13.8 13.9 14.2 13.6 -100 -0.72% 155,000 - 430,558 25.33 - 2,000 6,000
MBG 3.4 3.5 3.4 3.5 3.4 +100 +2.94% 106,200 - 420,765 24.75 15.35 0 0
LIG 4.4 4.4 4.4 4.5 4.3 0 0.00% 222,000 - 414,571 24.39 200.00 0 0
SD9 11.7 11.7 11.7 11.7 11.7 0 0.00% 16,000 - 400,538 23.56 15.83 0 0
HLC 15.5 15 15.5 15.5 14 -500 -3.23% 141,700 - 381,228 22.43 4.35 100 4,300
UNI 8.9 0 0 0.00% - - 379,297 22.31 - 0 0
CTB 17.9 17.6 17.6 17.6 17.6 -300 -1.68% 400 - 361,151 21.24 5.09 0 0
TTL 9 8.6 9 9.1 8.6 -400 -4.44% 800 - 359,942 21.17 - 0 600
HOM 4.9 4.9 4.9 4.9 4.9 0 0.00% 500 - 352,789 20.75 - 200 0
EID 23.4 23.5 22.6 23.6 22.5 +100 +0.43% 1,900 - 352,500 20.74 5.16 0 0
GDW 37.1 37.1 37.2 37.2 37.1 0 0.00% 1,100 - 352,450 20.73 8.84 900 0
WSS 6.6 6.7 6.6 6.7 6.6 +100 +1.52% 4,800 - 337,010 19.82 - 0 0
SGH 27 0 0 0.00% - - 333,831 19.64 - 0 0
QHD 49.5 0 0 0.00% - - 328,160 19.30 - 0 0
ICG 17.8 18.5 17.8 18.5 17.6 +700 +3.93% 2,200 - 325,082 19.12 1,233.33 0 0
NBC 8.7 8.6 8.6 8.7 8.6 -100 -1.15% 14,500 - 318,192 18.72 8.57 0 0
NAG 8.2 8.2 8.2 8.3 8.1 0 0.00% 127,200 - 316,686 18.63 10.61 0 0
MED 25.2 0 0 0.00% - - 312,732 18.40 - 0 0
CCR 12.4 0 0 0.00% - - 303,225 17.84 - 0 0
BAX 36.9 0 0 0.00% - - 302,580 17.80 - 0 0
DVM 6.4 6.4 6.5 6.5 6.3 0 0.00% 207,000 - 301,170 17.72 5.72 0 0
PPT 15.1 15.1 15 15.1 14.9 0 0.00% 122,900 - 296,638 17.45 29.38 0 0
MAC 13.1 13 12.8 13.6 12.8 -100 -0.76% 8,400 - 295,222 17.37 4.19 0 0
TV4 14.9 0 0 0.00% - - 294,744 17.34 - 0 0
DST 9.2 9.1 9.2 9.2 9 -100 -1.09% 132,300 - 293,930 17.29 165.45 0 0
VSA 20.5 20.4 20.4 20.4 20.4 -100 -0.49% 100 - 287,568 16.92 13.12 0 0
SCI 9.5 9.4 9.6 9.6 9.4 -100 -1.05% 3,200 - 286,619 16.86 9,400.00 0 0
VHL 11.3 0 0 0.00% - - 282,500 16.62 - 0 0
VE4 260 0 0 0.00% - - 267,280 15.72 - 0 0
VIG 5.8 5.9 5.8 5.9 5.7 +100 +1.72% 68,300 - 266,286 15.66 12.80 0 0
VMS 32.4 29.2 29.2 29.2 29.2 -3,200 -9.88% 700 - 262,800 15.46 17.10 0 700
AMV 2 0 0 0.00% - - 262,211 15.42 - 0 0
VC6 24 0 0 0.00% - - 260,181 15.30 - 0 0
CLH 21.5 21.5 21.5 21.5 21.4 0 0.00% 1,300 - 258,000 15.18 9.35 0 0
NAP 11.9 0 0 0.00% - - 256,055 15.06 - 0 0
PMS 34.9 35 35 35 35 +100 +0.29% 400 - 252,062 14.83 8.38 0 0
BNA 7.7 8 7.7 8.1 7.6 +300 +3.90% 233,200 - 249,995 14.71 3.94 0 0
PVG 6.1 6.1 6.1 6.1 6.1 0 0.00% 22,000 - 243,991 14.35 19.06 1,100 0
TSB 35.1 35.1 35.1 35.1 35.1 0 0.00% 800 - 236,766 13.93 45.41 0 0
SD5 9 0 0 0.00% - - 233,999 13.76 - 0 0
KHS 16.2 16.4 16.3 16.5 16.2 +200 +1.23% 17,100 - 228,035 13.41 8.40 0 0
VCC 9.5 9.5 9.6 9.6 9.5 0 0.00% 6,000 - 228,000 13.41 30.55 0 0
VGP 28.8 28.7 28.8 28.8 28.2 -100 -0.35% 15,100 - 224,604 13.21 13.25 0 0
PDB 24.9 24.8 24.1 25.1 24.1 -100 -0.40% 14,300 - 220,968 13.00 27.52 0 0
X20 12.5 12.5 12.5 12.5 12.5 0 0.00% 100 - 215,625 12.68 4.82 0 0
MDC 10 9.9 10.1 10.1 9.9 -100 -1.00% 10,500 - 212,042 12.47 3.98 0 0
CMS 8.4 8.3 8.5 8.6 8.3 -100 -1.19% 38,100 - 211,256 12.43 42.78 0 0
HMH 16 0 0 0.00% - - 211,198 12.42 - 0 0
SED 20.3 20.3 20.3 20.3 20.3 0 0.00% 1,200 - 203,000 11.94 3.72 0 0
PJC 27.2 0 0 0.00% - - 199,291 11.72 - 0 0
GLT 20.9 21.3 21.3 21.3 21.3 +400 +1.91% 100 - 199,175 11.72 10.82 0 0
PCE 19.5 19.5 19.5 19.6 19.4 0 0.00% 5,900 - 195,000 11.47 8.79 0 0
THT 8 7.9 8 8 7.9 -100 -1.25% 19,900 - 194,096 11.42 8.65 0 18,400
CJC 24 0 0 0.00% - - 192,000 11.29 - 0 0
KTS 37.4 0 0 0.00% - - 189,618 11.15 - 0 0
RCL 13.4 0 0 0.00% - - 189,419 11.14 - 0 0
GIC 14 15.4 14.1 15.4 14.1 +1,400 +10.00% 800 - 186,648 10.98 11.49 0 700
CIA 9.6 9.4 9.6 9.6 9.4 -200 -2.08% 500 - 175,416 10.32 38.84 0 0
KDM 23 23 23.1 23.1 22.1 0 0.00% 41,100 - 174,731 10.28 134.50 0 0
PPP 19.5 19.7 19.7 19.7 19.7 +200 +1.03% 100 - 173,360 10.20 11.15 0 0
TET 30 0 0 0.00% - - 171,088 10.06 - 0 0
HDA 6.3 6.1 6.2 6.3 6.1 -200 -3.17% 10,300 - 168,360 9.90 11.57 0 0
PPS 11.1 0 0 0.00% - - 166,500 9.79 - 0 0
HBS 5.2 5 5.2 5.3 4.8 -200 -3.85% 82,700 - 164,999 9.71 17.73 1,000 0
VMC 6.2 6.2 6.3 6.3 6.2 0 0.00% 200 - 162,032 9.53 50.41 0 0
TDT 6.6 6.7 6.6 6.7 6.6 +100 +1.52% 12,400 - 160,107 9.42 10.82 0 0
LDP 12 12 11.9 12 11.8 0 0.00% 10,500 - 160,058 9.42 22.02 0 0
HCC 24.1 24.2 24.2 24.2 24.2 +100 +0.41% 200 - 157,749 9.28 12.56 0 0
TTT 33.9 34.5 34.5 34.5 34.5 +600 +1.77% 100 - 157,672 9.27 7.51 0 0
VBC 20.5 0 0 0.00% - - 153,749 9.04 - 0 0
TA9 12.2 12.3 12 12.3 12 +100 +0.82% 5,000 - 152,763 8.99 7.33 0 0
MAS 35.5 0 0 0.00% - - 151,503 8.91 - 0 0
CAN 30.3 0 0 0.00% - - 151,500 8.91 - 0 0
VC1 12.5 0 0 0.00% - - 150,000 8.82 - 0 0
PTX 25.3 22.8 22.8 22.8 22.8 -2,500 -9.88% 300 - 146,660 8.63 7.48 0 0
TOT 15.9 15.9 15.9 15.9 15.9 0 0.00% 500 - 146,405 8.61 6.07 0 0
DTG 15 0 0 0.00% - - 144,080 8.48 - 0 0
NST 12.8 12.8 12.8 12.8 12.8 0 0.00% 300 - 143,386 8.43 7.83 0 300
V12 12.3 0 0 0.00% - - 143,123 8.42 - 0 0
TV3 15 0 0 0.00% - - 142,759 8.40 - 0 0
GMX 15.3 15.5 15.4 15.5 15.4 +200 +1.31% 600 - 140,034 8.24 11.26 0 0
VHE 4.3 4.2 4.2 4.4 4.1 -100 -2.33% 424,500 - 139,188 8.19 73.68 0 0
PSE 11 0 0 0.00% - - 137,500 8.09 - 0 0
CTP 11.3 11.1 11.3 12 11.1 -200 -1.77% 308,700 - 134,310 7.90 326.47 0 0
PSW 7.8 7.8 7.8 7.8 7.7 0 0.00% 5,400 - 132,600 7.80 17.53 0 0
VDL 9 0 0 0.00% - - 131,914 7.76 - 0 0
CTT 24.8 27.2 27.2 27.2 27.2 +2,400 +9.68% 100 - 127,768 7.52 9.60 0 0
VTC 24.7 27.1 27.1 27.1 27.1 +2,400 +9.72% 50,000 - 122,740 7.22 34.79 0 5,100
PMB 10.2 10.1 10 10.1 9.7 -100 -0.98% 700 - 121,200 7.13 15.68 0 0
SRA 2.7 2.8 2.7 2.9 2.7 +100 +3.70% 265,100 - 120,960 7.12 4.10 0 0
EBS 11.6 0 0 0.00% - - 115,601 6.80 - 0 0
MIC 13.4 13.4 13.1 13.4 13.1 0 0.00% 2,000 - 114,536 6.74 7.08 300 400
DHP 12 0 0 0.00% - - 113,906 6.70 - 0 0
DDG 1.5 1.4 1.4 1.6 1.4 -100 -6.67% 3,491,500 - 111,776 6.58 - 0 162,300
TJC 12.5 12.9 12.9 12.9 12.9 +400 +3.20% 100 - 110,940 6.53 51.39 0 0
PIA 28.3 0 0 0.00% - - 110,370 6.49 - 0 0
HAT 35.1 0 0 0.00% - - 109,617 6.45 - 0 0
SPC 10.4 0 0 0.00% - - 109,512 6.44 - 0 0
THB 8.7 9.5 9.5 9.5 9.5 +800 +9.20% 500 - 108,533 6.38 42.04 0 0
SHE 7.2 7.2 7.3 7.3 6.9 0 0.00% 2,300 - 107,663 6.33 6.76 500 0
ATS 29.7 0 0 0.00% - - 103,950 6.11 - 0 0
TKU 13.3 14 13.3 14 13.3 +700 +5.26% 500 - 101,580 5.98 12.48 0 300
PV2 2.7 2.7 2.8 2.9 2.7 0 0.00% 284,400 - 99,546 5.86 - 0 0
NBP 7.7 7.7 7.6 7.7 7.6 0 0.00% 4,100 - 99,064 5.83 - 0 0
KMT 10 0 0 0.00% - - 98,466 5.79 - 0 0
TMC 8 7.9 7.9 7.9 7.9 -100 -1.25% 1,000 - 97,960 5.76 9.78 0 0
QST 29.7 0 0 0.00% - - 96,228 5.66 - 0 0
MEL 6.4 6.4 6.4 6.4 6.4 0 0.00% 300 - 96,000 5.65 11.85 0 0
CAG 7 6.9 7.1 7.2 6.9 -100 -1.43% 2,500 - 95,220 5.60 - 0 0
SDG 9.3 0 0 0.00% - - 94,302 5.55 - 0 0
KST 14.3 15.7 15.3 15.7 15.3 +1,400 +9.79% 6,100 - 94,075 5.53 9.56 0 300
TTH 2.4 2.5 2.4 2.5 2.4 +100 +4.17% 67,200 - 93,437 5.50 - 0 0
NSH 4.5 4.5 4.4 4.5 4.4 0 0.00% 9,900 - 93,120 5.48 49.45 0 0
ITQ 2.9 2.9 2.9 2.9 2.8 0 0.00% 26,600 - 92,346 5.43 87.88 0 0
CAR 16.6 16.5 16.5 16.5 16.5 -100 -0.60% 9,000 - 91,823 5.40 18.60 0 0
STC 16 16 16 16 16 0 0.00% 500 - 90,648 5.33 8.89 0 0
PPY 9.6 9.5 9 9.6 9 -100 -1.04% 700 - 88,768 5.22 7.72 0 0
D11 10.7 10.6 10.7 10.7 10.6 -100 -0.93% 200 - 87,116 5.12 24.77 0 0
SDN 27.5 0 0 0.00% - - 83,502 4.91 - 0 0
V21 6.9 0 0 0.00% - - 82,799 4.87 - 0 0
DAD 17.7 0 0 0.00% - - 82,468 4.85 - 0 0
DIH 11.9 11.9 11.5 11.9 11.5 0 0.00% 2,500 - 82,041 4.83 6.13 0 0
ARM 26.3 0 0 0.00% - - 81,827 4.81 - 0 0
MCF 7.5 7.5 7.5 7.5 7.5 0 0.00% 2,000 - 80,834 4.75 9.79 0 0
ADC 20.1 0 0 0.00% - - 79,957 4.70 - 0 0
PSC 11.1 0 0 0.00% - - 79,920 4.70 - 0 0
DC2 7 0 0 0.00% - - 79,133 4.65 - 0 0
SMT 12.3 11.9 12 12 11.5 -400 -3.25% 9,300 - 78,073 4.59 54.34 0 0
VSM 15.5 0 0 0.00% - - 78,003 4.59 - 0 0
BBS 12.9 0 0 0.00% - - 77,400 4.55 - 0 0
BED 25.8 0 0 0.00% - - 77,400 4.55 - 0 0
HKT 13.3 12.5 13.2 13.2 12.1 -800 -6.02% 17,800 - 76,688 4.51 297.62 0 0
ALT 12.9 13.2 13.2 13.2 13.2 +300 +2.33% 100 - 75,725 4.45 23.91 0 0
MKV 15 0 0 0.00% - - 75,000 4.41 - 0 0
CPC 18.2 0 0 0.00% - - 74,282 4.37 - 0 0
CKV 17.1 18.5 18.8 18.8 18 +1,400 +8.19% 17,300 - 74,222 4.37 26.77 0 2,400
SGD 18 18.2 18.2 18.2 18.2 +200 +1.11% 100 - 73,583 4.33 - 0 0
SDA 2.8 2.7 2.8 2.8 2.6 -100 -3.57% 78,200 - 70,756 4.16 - 0 0
GKM 2.3 2.2 2.2 2.4 2.1 -100 -4.35% 1,168,300 - 69,155 4.07 18.03 0 0
MCC 13.7 0 0 0.00% - - 68,310 4.02 - 0 0
DS3 6.5 6.3 6.3 6.4 6.3 -200 -3.08% 5,900 - 67,219 3.95 7.62 0 0
VTH 8.9 8.5 8.2 8.6 8.2 -400 -4.49% 2,600 - 67,150 3.95 7.28 0 0
PGT 7.9 7.2 7.2 7.9 7.2 -700 -8.86% 4,700 - 66,541 3.91 14.17 500 0
HMR 11.6 11.6 11.6 11.6 11.6 0 0.00% 5,600 - 65,104 3.83 10.79 0 0
STP 8.1 8.1 8.1 8.1 8 0 0.00% 3,500 - 64,979 3.82 10.53 0 1,900
QTC 24 0 0 0.00% - - 64,800 3.81 - 0 0
LBE 32 32 32 32 32 0 0.00% 100 - 63,998 3.76 22.10 0 0
PGN 6.5 6.7 6.5 6.8 6.4 +200 +3.08% 16,000 - 63,415 3.73 83.75 0 0
NHC 20.6 0 0 0.00% - - 62,656 3.69 - 0 0
SFN 21.6 0 0 0.00% - - 61,866 3.64 - 0 0
VC9 3.8 3.7 3.7 3.7 3.7 -100 -2.63% 600 - 61,772 3.63 78.72 0 0
PBP 12.9 12.7 12.7 12.7 12.7 -200 -1.55% 100 - 60,954 3.59 9.36 0 0
SVN 2.8 2.9 2.8 2.9 2.8 +100 +3.57% 58,100 - 60,900 3.58 131.82 0 0
BXH 20 0 0 0.00% - - 60,241 3.54 - 0 0
HAD 15 0 0 0.00% - - 60,000 3.53 - 0 0
PTS 10.5 10.7 10.5 10.7 10.4 +200 +1.90% 22,700 - 59,578 3.50 15.60 0 0
NDX 6.2 0 0 0.00% - - 59,443 3.50 - 0 0
CET 9.5 9.7 9.9 10.3 9.4 +200 +2.11% 26,900 - 58,685 3.45 881.82 1,200 0
TTC 9.8 0 0 0.00% - - 58,217 3.42 - 0 0
PMP 13 13.5 13.5 13.5 13.5 +500 +3.85% 200 - 56,700 3.34 8.99 0 0
VCM 10 9.3 9.5 9.5 9.3 -700 -7.00% 1,000 - 55,800 3.28 15.68 0 0
KSD 4.7 4.4 4.7 4.7 4.4 -300 -6.38% 300 - 52,800 3.11 - 100 0
TMX 8.7 0 0 0.00% - - 52,200 3.07 - 0 0
SMN 11.1 0 0 0.00% - - 48,896 2.88 - 0 0
BPC 12.3 0 0 0.00% - - 46,740 2.75 - 0 0
CMC 9 0 0 0.00% - - 45,975 2.70 - 0 0
INC 21.7 0 0 0.00% - - 43,400 2.55 - 0 0
VTJ 3.8 0 0 0.00% - - 43,320 2.55 - 0 0
ONE 5.3 5.3 5.3 5.3 5.3 0 0.00% 2,400 - 41,836 2.46 32.72 0 0
PEN 8.1 8.3 8.3 8.3 8.3 +200 +2.47% 100 - 41,500 2.44 41.09 0 0
AMC 13.7 13.9 13.7 13.9 13.5 +200 +1.46% 4,800 - 39,615 2.33 7.31 100 0
PTD 7.9 0 0 0.00% - - 39,499 2.32 - 0 0
BSC 12.3 0 0 0.00% - - 38,754 2.28 - 0 0
FID 1.5 1.5 1.5 1.6 1.4 0 0.00% 75,700 - 37,074 2.18 8.52 0 0
VLA 9.1 0 0 0.00% - - 36,364 2.14 - 0 0
KKC 6.7 0 0 0.00% - - 34,839 2.05 - 0 0
THS 12.4 0 0 0.00% - - 33,480 1.97 - 0 0
TXM 4.6 0 0 0.00% - - 32,200 1.89 - 0 0
MCO 7 7.2 7 7.2 7 +200 +2.86% 4,600 - 29,548 1.74 144.00 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.73 - 0 0
PPE 12.8 0 0 0.00% - - 25,600 1.51 - 0 0
SSM 5.1 0 0 0.00% - - 25,232 1.48 - 0 0
DAE 12.6 0 0 0.00% - - 24,263 1.43 - 0 0
HCT 12 0 0 0.00% - - 24,197 1.42 - 0 0
SDC 9 0 0 0.00% - - 23,487 1.38 - 0 0
CX8 9 0 0 0.00% - - 22,984 1.35 - 0 0
VE1 3.3 0 0 0.00% - - 19,573 1.15 - 0 0
ECI 9.2 0 0 0.00% - - 16,192 0.95 - 0 0
PRC 13.3 13.3 13.3 13.3 13.3 0 0.00% 200 - 15,960 0.94 8.08 0 0
TBX 10 0 0 0.00% - - 15,103 0.89 - 0 0
VE3 8.6 0 0 0.00% - - 11,350 0.67 - 0 0
HEV 8.8 9.6 9.6 9.6 9.6 +800 +9.09% 300 - 9,600 0.56 47.76 0 0
TD6 7.2 7.2 7.3 7.3 7.1 0 0.00% 11,300 - - - 7.12 0 0
合計 391,000,474 23,000.03 955,140 3,296,120

※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