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

2026/07/29 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 271.68
+2.23/+0.83%
売買高（相対取引を含む） 38,127,015 株
（前日比 -43.53%）
値上がり銘柄数 70
値下がり銘柄数 59
変わらず銘柄数 170
総銘柄数 299
売買代金（相対取引を含む） 558,158 百万VND
（前日比 -41.63%）
HNX30 449.14 -0.07 -0.02%
LARGE 276.82 +2.56 +0.93%
MID/SMALL 853.31 +0.56 +0.07%
VNX Allshare 2,735.08 +26.08 +0.96%
前日終値 269.45 (07/28) 
始値 269.86
高値 272.81
安値 269.86
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
+0.65 -0.21 +0.15 -0.39 -0.82 +1.21
+0.03 +0.23 +0.42 +0.05 +1.17 - -
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（2026/07/29 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 1.01 - 0 0
VE1 3 3 2.9 3 2.9 0 0.00% 1,100 - 17,794 1.11 4.48 0 0
MCO 4.5 4.9 4.7 4.9 4.7 +400 +8.89% 10,000 - 20,109 1.25 245.00 0 0
SDC 6.9 0 0 0.00% - - 20,886 1.30 - 0 0
HCT 10.6 0 0 0.00% - - 21,374 1.33 - 0 0
VE3 6.3 0 0 0.00% - - 21,420 1.33 - 0 0
CET 3.7 0 0 0.00% - - 22,385 1.39 - 0 0
SSM 4.6 0 0 0.00% - - 22,758 1.41 - 0 0
CX8 10 9.5 9.5 9.5 9.5 -500 -5.00% 18,900 - 24,261 1.51 44.39 0 0
THS 9.1 0 0 0.00% - - 24,570 1.53 - 0 0
DAE 14.5 0 0 0.00% - - 27,922 1.73 - 0 0
KKC 5.4 0 0 0.00% - - 28,079 1.74 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.83 - 0 0
SMN 6.3 6.8 6.8 6.8 6.8 +500 +7.94% 100 - 29,954 1.86 62.96 0 0
TXM 4.9 4.5 4.5 4.5 4.5 -400 -8.16% 100 - 31,500 1.96 56.96 0 0
BXH 12.1 0 0 0.00% - - 36,446 2.26 - 0 0
FID 1.5 0 0 0.00% - - 37,074 2.30 - 0 0
HEV 7.6 0 0 0.00% - - 38,000 2.36 - 0 0
GKM 1.3 0 0 0.00% - - 40,865 2.54 - 0 0
INC 13 0 0 0.00% - - 41,600 2.58 - 0 0
VTJ 3.8 0 0 0.00% - - 43,320 2.69 - 0 0
VLA 10.9 0 0 0.00% - - 43,556 2.71 - 0 0
CMC 8.7 8.7 8.7 8.7 8.7 0 0.00% 100 - 44,443 2.76 5.24 0 0
BPC 12.5 0 0 0.00% - - 47,500 2.95 - 0 0
SFN 15.3 16.8 16.8 16.8 16.8 +1,500 +9.80% 6,000 - 48,118 2.99 4.83 0 6,000
TMX 8.1 0 0 0.00% - - 48,600 3.02 - 0 0
LBE 15.4 15.7 15.5 15.7 15.5 +300 +1.95% 2,200 - 48,670 3.02 1.72 0 0
TTC 8.3 0 0 0.00% - - 49,306 3.06 - 0 0
DS3 4.7 0 0 0.00% - - 50,148 3.11 - 0 0
PMP 12 0 0 0.00% - - 50,400 3.13 - 0 0
AMC 12.4 12 12 12 12 -400 -3.23% 200 - 51,300 3.19 9.10 0 0
CKV 13 0 0 0.00% - - 52,156 3.24 - 0 0
PTS 9.1 9.4 9.1 9.6 8.8 +300 +3.30% 42,100 - 52,339 3.25 4.83 0 0
PEN 10.5 0 0 0.00% - - 52,500 3.26 - 0 0
PGN 5.5 5.6 5.4 5.6 5.4 +100 +1.82% 1,300 - 53,003 3.29 28.14 0 0
HAD 13.4 0 0 0.00% - - 53,600 3.33 - 0 0
VTC 11.7 11.9 11.9 11.9 11.9 +200 +1.71% 100 - 53,897 3.35 13.73 0 0
SVN 2.5 2.6 2.5 2.7 2.3 +100 +4.00% 203,300 - 54,600 3.39 43.33 0 0
SDN 18 0 0 0.00% - - 54,656 3.39 - 0 0
PBP 11.7 0 0 0.00% - - 56,154 3.49 - 0 0
DIH 7.3 7.1 7.2 7.2 7.1 -200 -2.74% 2,000 - 56,290 3.50 2.89 0 0
PPE 15.9 0 0 0.00% - - 57,240 3.56 - 0 0
HMR 10.7 10.4 10.2 10.4 10.2 -300 -2.80% 1,500 - 58,369 3.63 18.41 0 0
STP 7.5 0 0 0.00% - - 60,165 3.74 - 0 0
KSD 5.1 5.1 5.1 5.1 5.1 0 0.00% 900 - 61,200 3.80 115.91 0 0
PRC 10.1 10.3 10 10.3 9.6 +200 +1.98% 1,600 - 63,857 3.97 11.17 0 0
PGT 6.8 7 6.8 7 6.8 +200 +2.94% 200 - 64,693 4.02 9.79 0 0
CPC 15.8 15.9 15.5 15.9 15.4 +100 +0.63% 1,000 - 64,895 4.03 6.64 0 0
NDX 6.8 0 0 0.00% - - 65,195 4.05 - 0 0
ADC 17 16.5 16.5 16.5 16.5 -500 -2.94% 200 - 65,636 4.08 7.31 0 0
MCC 13.2 0 0 0.00% - - 65,817 4.09 - 0 0
TJC 7.7 0 0 0.00% - - 66,220 4.11 - 0 0
PV2 1.9 1.8 1.8 1.9 1.8 -100 -5.26% 14,700 - 66,364 4.12 37.50 0 0
VSM 13.7 13.5 14.9 14.9 12.7 -200 -1.46% 2,600 - 67,938 4.22 5.43 0 0
V21 5.7 5.7 5.4 5.7 5.4 0 0.00% 500 - 68,399 4.25 81.43 0 0
MKV 13.7 0 0 0.00% - - 68,500 4.25 - 0 0
DAD 14.6 15 13.9 15 13.9 +400 +2.74% 400 - 69,888 4.34 8.37 0 0
BED 23.6 0 0 0.00% - - 70,800 4.40 - 0 0
ALT 12.5 0 0 0.00% - - 71,709 4.45 - 0 0
NHC 23.7 0 0 0.00% - - 72,085 4.48 - 0 0
SGD 18 0 0 0.00% - - 72,774 4.52 - 0 0
CTT 15.6 0 0 0.00% - - 73,279 4.55 - 0 0
SRA 1.7 0 0 0.00% - - 73,440 4.56 - 0 0
PTD 3.7 0 0 0.00% - - 74,000 4.60 - 0 0
VC9 4.5 4.5 4.5 4.5 4.5 0 0.00% 1,100 - 75,128 4.67 91.84 0 0
MCF 7.1 7 7.2 7.2 7 -100 -1.41% 7,100 - 75,445 4.69 9.07 0 0
SMT 12.3 11.5 11.8 12.3 11.5 -800 -6.50% 4,700 - 75,448 4.69 - 0 0
PSC 10.5 0 0 0.00% - - 75,600 4.70 - 0 0
CAR 13.6 0 0 0.00% - - 75,684 4.70 - 0 0
BBS 12.7 0 0 0.00% - - 76,200 4.73 - 0 0
STC 13.6 0 0 0.00% - - 77,051 4.79 - 0 0
TKU 10.8 0 0 0.00% - - 78,362 4.87 - 0 0
TTH 2.1 2.1 2.1 2.1 2 0 0.00% 304,000 - 78,487 4.87 - 0 0
CAG 5.7 5.7 5.7 5.7 5.7 0 0.00% 800 - 78,660 4.89 101.79 0 0
DC2 6.8 0 0 0.00% - - 79,177 4.92 - 0 0
KST 13.7 0 0 0.00% - - 82,091 5.10 - 0 0
NSH 4 4 4 4.1 4 0 0.00% 12,100 - 82,774 5.14 23.67 100 0
ITQ 2.7 2.6 2.7 2.7 2.5 -100 -3.70% 123,900 - 82,793 5.14 14.77 0 0
MIC 9.7 0 0 0.00% - - 82,910 5.15 - 0 0
QST 25.7 25.7 25.7 25.7 25.7 0 0.00% 100 - 83,268 5.17 7.64 0 0
CTP 6.9 6.9 7 7.2 6.7 0 0.00% 26,100 - 83,490 5.19 1,150.00 0 0
QTC 31.8 0 0 0.00% - - 85,860 5.33 - 0 0
ATS 24.7 0 0 0.00% - - 86,450 5.37 - 0 0
TMC 7.2 7.2 7.2 7.2 7.2 0 0.00% 100 - 89,280 5.55 9.35 0 0
ONE 11.4 0 0 0.00% - - 89,988 5.59 - 0 0
PIA 24 0 0 0.00% - - 93,600 5.81 - 0 0
HAT 28 30 27 30 27 +2,000 +7.14% 900 - 93,690 5.82 10.27 0 0
VCM 7.2 7.9 7.9 7.9 7.9 +700 +9.72% 100 - 94,800 5.89 1.67 0 0
NBP 7.4 0 0 0.00% - - 95,205 5.91 - 0 0
EBS 9.7 0 0 0.00% - - 96,666 6.00 - 0 0
D11 11.8 0 0 0.00% - - 96,978 6.02 - 0 0
DHP 10.3 0 0 0.00% - - 97,770 6.07 - 0 0
KTS 19.5 19.3 17.6 19.3 17.6 -200 -1.03% 10,400 - 97,851 6.08 2.87 0 0
VTH 9 9 9 9 9 0 0.00% 2,300 - 98,100 6.09 6.17 0 0
VHE 2.9 3 3 3.1 2.9 +100 +3.45% 48,900 - 99,420 6.18 5.65 0 0
PPY 7.1 7.1 7.1 7.1 7.1 0 0.00% 4,100 - 99,590 6.19 50.71 0 0
BNA 3.2 0 0 0.00% - - 99,998 6.21 - 0 0
SPC 9.5 9.5 9.5 9.5 9.5 0 0.00% 1,000 - 100,035 6.21 6.30 0 0
SDG 9.9 0 0 0.00% - - 100,386 6.24 - 0 0
PTX 15.7 0 0 0.00% - - 100,990 6.27 - 0 0
THB 9 0 0 0.00% - - 102,821 6.39 - 0 0
SHE 7.4 7.1 6.8 7.3 6.8 -300 -4.05% 400 - 106,167 6.59 8.47 0 0
VMC 3.6 3.7 3.8 3.8 3.5 +100 +2.78% 5,800 - 106,364 6.61 - 0 0
CAN 22.8 0 0 0.00% - - 114,000 7.08 - 0 0
VDL 7.8 0 0 0.00% - - 114,326 7.10 - 0 0
MEL 8.2 8.3 8.1 8.3 7.8 +100 +1.22% 10,800 - 124,500 7.73 12.95 0 0
PMB 10.4 10.4 10.4 10.4 10.4 0 0.00% 400 - 124,800 7.75 8.18 0 0
TA9 10.2 10.2 10.2 10.2 10.2 0 0.00% 100 - 126,682 7.87 6.13 0 0
KMT 13.2 0 0 0.00% - - 129,975 8.07 - 0 0
V12 11.2 0 0 0.00% - - 130,323 8.09 - 0 0
PSE 10 10.5 10.2 10.5 10.2 +500 +5.00% 1,000 - 131,250 8.15 9.43 0 0
SDU 6.6 0 0 0.00% - - 132,000 8.20 - 0 0
TSB 19.4 19.8 19.5 19.8 19.5 +400 +2.06% 3,600 - 133,561 8.30 63.67 0 100
NST 12 0 0 0.00% - - 134,424 8.35 - 0 0
VC1 12.6 11.4 11.4 11.4 11.4 -1,200 -9.52% 200 - 136,800 8.50 22.57 0 0
PSW 8.1 8.1 8.1 8.1 7.9 0 0.00% 49,500 - 137,700 8.55 13.04 0 0
VBC 18.4 0 0 0.00% - - 137,999 8.57 - 0 0
HBS 4.2 0 0 0.00% - - 138,599 8.61 - 0 0
DTG 14.5 0 0 0.00% - - 139,277 8.65 - 0 0
ARM 45.8 0 0 0.00% - - 142,497 8.85 - 0 0
TV3 15.1 15 15 15 15 -100 -0.66% 100 - 142,759 8.87 9.36 0 0
MAS 34 34 34 34 34 0 0.00% 200 - 145,101 9.01 19.57 0 0
TTT 32 0 0 0.00% - - 146,247 9.08 - 0 0
GMX 16.3 0 0 0.00% - - 147,262 9.15 - 0 0
PPS 10.1 0 0 0.00% - - 151,500 9.41 - 0 0
LDP 8.1 8.1 8 8.1 7.9 0 0.00% 2,200 - 151,698 9.42 3.99 0 0
TOT 14.7 0 0 0.00% - - 152,950 9.50 - 0 0
SED 15.1 15.3 15.1 15.3 14.7 +200 +1.32% 6,500 - 153,000 9.50 3.92 0 0
CMS 6.2 6.1 6.2 6.2 6 -100 -1.61% 7,300 - 155,260 9.64 4.93 0 0
PPP 18 0 0 0.00% - - 158,400 9.84 - 0 0
CJC 19.8 0 0 0.00% - - 158,400 9.84 - 0 0
KDM 21.5 21 20.1 21 20.1 -500 -2.33% 1,900 - 159,537 9.91 233.33 0 0
RCL 11.1 11.1 11.1 11.1 11.1 0 0.00% 1,100 - 160,043 9.94 24.40 0 0
TDT 6.8 6.8 6.7 6.8 6.5 0 0.00% 54,100 - 162,496 10.09 9.47 0 0
AMV 1.3 1.3 1.3 1.4 1.2 0 0.00% 634,500 - 170,437 10.59 - 0 0
CIA 9.4 9.4 9.4 9.4 9.2 0 0.00% 8,600 - 175,416 10.90 9.38 0 0
THT 7.3 7.3 7.2 7.3 7.1 0 0.00% 7,200 - 179,354 11.14 4.44 100 0
KHS 13.4 13 13 13 13 -400 -2.99% 1,000 - 180,759 11.23 3.31 0 0
HCC 28.3 28.2 28.9 28.9 28.2 -100 -0.35% 1,000 - 183,823 11.42 6.05 0 0
HDA 6 6.1 6.1 6.1 6.1 +100 +1.67% 3,200 - 185,195 11.50 6.83 0 0
SD5 7.3 7.2 7.2 7.2 7.2 -100 -1.37% 1,300 - 187,199 11.63 7.88 0 0
PCE 18.9 18.8 18.8 18.8 18.8 -100 -0.53% 300 - 188,000 11.68 9.30 0 0
VIG 4.2 4.2 4.2 4.3 4.1 0 0.00% 22,100 - 189,560 11.77 700.00 0 0
MDC 8.5 8.9 8.5 8.9 8.5 +400 +4.71% 1,700 - 190,623 11.84 5.97 0 0
PDB 22.7 22.2 22.6 22.7 22.1 -500 -2.20% 4,400 - 197,802 12.29 4.13 0 0
X20 11.3 12 11.9 12 11.9 +700 +6.19% 1,300 - 207,000 12.86 6.74 0 0
VGP 26.8 26.5 26.8 26.8 26.4 -300 -1.12% 21,400 - 207,387 12.88 12.16 0 0
SGH 17.7 0 0 0.00% - - 218,845 13.59 - 0 0
VCC 9.4 9.3 9.4 9.4 9.3 -100 -1.06% 1,900 - 223,200 13.86 11.14 0 0
PVG 5.6 5.6 5.6 5.7 5.6 0 0.00% 17,500 - 223,992 13.91 15.22 0 0
MED 18.4 0 0 0.00% - - 228,344 14.18 - 0 0
VC6 19 0 0 0.00% - - 236,867 14.71 - 0 0
DST 6.8 7.4 6.8 7.4 6.2 +600 +8.82% 515,600 - 239,020 14.85 107.25 0 0
CLH 20 20 19.8 20 19.8 0 0.00% 2,700 - 240,000 14.91 8.00 0 0
PMS 33.6 0 0 0.00% - - 241,980 15.03 - 0 0
HMH 17.6 17.6 15.9 17.6 15.9 0 0.00% 400 - 243,623 15.13 8.59 0 0
DVM 5.2 5.2 4.7 5.2 4.7 0 0.00% 9,200 - 244,700 15.20 5.65 0 0
BAX 30 0 0 0.00% - - 246,000 15.28 - 0 0
VSA 18 0 0 0.00% - - 253,737 15.76 - 0 0
TV4 12.8 12.9 13 13 12.9 +100 +0.78% 2,100 - 255,181 15.85 5.97 0 0
ICG 14.5 14.6 14.5 14.6 14.5 +100 +0.69% 3,500 - 256,551 15.93 13.13 0 0
NAP 11.3 12 12 12 12 +700 +6.19% 200 - 258,206 16.04 10.47 0 0
GDW 30.6 27.6 27.7 27.7 27.6 -3,000 -9.80% 1,100 - 262,200 16.29 6.51 0 0
UNI 6 6.4 6 6.4 6 +400 +6.67% 15,000 - 272,753 16.94 - 0 0
HLC 10.8 10.8 10.6 10.8 10.6 0 0.00% 7,200 - 274,484 17.05 3.34 4,500 0
VHL 11 0 0 0.00% - - 275,000 17.08 - 0 0
VC2 3.6 3.7 3.7 3.7 3.6 +100 +2.78% 3,300 - 279,888 17.38 15.23 0 0
GLT 30 0 0 0.00% - - 280,528 17.42 - 0 0
HOM 4 0 0 0.00% - - 287,991 17.89 - 0 0
NBC 7.8 7.9 7.9 7.9 7.7 +100 +1.28% 31,300 - 292,293 18.15 7.12 0 0
EID 19 19.6 19.5 19.6 19.5 +600 +3.16% 800 - 294,000 18.26 4.61 0 0
TTL 7.4 7.1 7.3 7.3 7.1 -300 -4.05% 10,900 - 297,161 18.46 5.91 0 3,400
GIC 11.2 11.7 11.1 11.7 11.1 +500 +4.46% 6,400 - 297,788 18.50 9.72 0 0
MBG 2.4 2.5 2.4 2.5 2.4 +100 +4.17% 110,600 - 300,546 18.67 14.88 0 0
PPT 15.3 15.3 15.3 15.3 15.2 0 0.00% 104,200 - 300,567 18.67 64.83 0 0
WSS 6.2 6.1 6.1 6.1 6 -100 -1.61% 9,900 - 306,830 19.06 6.73 0 0
LIG 3.3 3.3 3.3 3.4 3.3 0 0.00% 42,100 - 310,928 19.31 13.69 0 0
PJC 38.9 42.5 42.5 42.5 42.5 +3,600 +9.25% 100 - 311,392 19.34 8.51 0 0
BKC 13.7 13.7 13.5 13.7 13.3 0 0.00% 6,500 - 321,614 19.98 3.08 0 1,000
QHD 49 0 0 0.00% - - 324,845 20.18 - 0 0
SD9 10 10 10 10.5 9.9 0 0.00% 16,600 - 342,340 21.26 11.43 0 0
CCR 14.3 0 0 0.00% - - 349,687 21.72 - 0 0
CTB 17.1 17.2 17.2 17.2 17.2 +100 +0.58% 200 - 352,943 21.92 6.57 0 100
NBW 33.4 0 0 0.00% - - 364,060 22.61 - 0 0
TD6 6 5.9 6 6 5.6 -100 -1.67% 81,500 - 365,418 22.70 6.34 0 0
VNT 22.1 0 0 0.00% - - 367,835 22.85 - 0 0
NAG 7 7 7 7.1 6.9 0 0.00% 64,100 - 368,156 22.87 8.11 0 0
TVD 8.7 8.6 8.6 8.6 8.5 -100 -1.15% 6,400 - 386,681 24.02 5.05 0 0
VTV 12.8 12.8 12.5 13.1 11.6 0 0.00% 22,400 - 399,358 24.80 640.00 0 0
VMS 45 0 0 0.00% - - 405,000 25.16 - 0 0
AME 6.4 0 0 0.00% - - 417,280 25.92 - 0 0
VNF 12.8 13.2 12.9 13.2 12.9 +400 +3.13% 1,800 - 418,445 25.99 6.80 0 0
POT 21.6 0 0 0.00% - - 419,688 26.07 - 0 0
SJE 10.1 10.6 10.1 10.7 10.1 +500 +4.95% 26,000 - 424,000 26.34 1.92 0 0
CST 10 10 10 10 9.8 0 0.00% 2,900 - 428,468 26.61 5.18 0 0
NRC 4.8 4.7 4.8 4.8 4.5 -100 -2.08% 2,312,400 - 435,209 27.03 49.47 0 5,700
PHN 60 0 0 0.00% - - 435,235 27.03 - 0 0
PVB 21.1 21 21.1 21.4 20.9 -100 -0.47% 36,000 - 453,600 28.17 7.39 400 300
API 5.5 5.4 5.6 5.6 5.4 -100 -1.82% 36,900 - 454,053 28.20 52.43 0 4,900
CSC 10.1 10.1 10.1 10.1 10 0 0.00% 27,300 - 457,162 28.40 6.72 0 0
SCI 11 10.9 11 11.3 10.8 -100 -0.91% 31,500 - 457,800 28.43 311.43 0 0
PCH 18.3 18.1 18.2 18.3 18.1 -200 -1.09% 83,300 - 459,919 28.57 24.17 0 0
PIC 14 0 0 0.00% - - 466,758 28.99 - 0 0
APS 5.7 5.7 5.8 5.9 5.6 0 0.00% 317,600 - 473,100 29.39 - 200 0
DNC 50 0 0 0.00% - - 501,734 31.16 - 0 0
BTW 54.3 0 0 0.00% - - 508,248 31.57 - 0 0
HKT 15 14.8 13.8 14.8 13.8 -200 -1.33% 8,000 - 513,092 31.87 38.54 0 0
L14 17.9 17.3 18 18 16.7 -600 -3.35% 52,500 - 533,866 33.16 24.13 0 0
L40 23.1 22.9 23 23.5 21.6 -200 -0.87% 425,500 - 544,103 33.80 0.56 0 0
NTH 52.5 0 0 0.00% - - 567,108 35.22 - 0 0
MAC 12.2 0 0 0.00% - - 589,886 36.64 - 0 0
PSI 10 10 10.1 10.1 9.9 0 0.00% 388,100 - 598,413 37.17 13.42 0 0
BTS 4.9 4.9 4.8 4.9 4.8 0 0.00% 4,400 - 605,443 37.61 19.14 0 0
HJS 28.9 0 0 0.00% - - 606,897 37.70 - 0 0
TPP 9.7 0 0 0.00% - - 609,997 37.89 - 0 0
HTC 37.4 0 0 0.00% - - 617,100 38.33 - 0 0
MST 9.7 9.5 9.5 9.7 9.5 -200 -2.06% 1,509,400 - 622,440 38.66 33.81 0 170,300
TVC 8.7 8.3 8 8.3 7.9 -400 -4.60% 11,200 - 632,091 39.26 36.73 0 0
NDN 8.9 8.9 8.9 8.9 8.7 0 0.00% 67,700 - 637,756 39.61 3.78 0 0
IDJ 3.7 3.7 3.8 3.8 3.6 0 0.00% 115,600 - 641,914 39.87 - 0 30,500
SAF 54.5 54.5 54.5 54.5 54.5 0 0.00% 800 - 656,539 40.78 17.37 0 0
HVT 24.2 24 24.1 24.1 23.5 -200 -0.83% 17,500 - 659,281 40.95 7.41 0 0
S55 66 0 0 0.00% - - 660,000 40.99 - 0 0
CAP 43.8 43.9 44.5 44.9 43 +100 +0.23% 23,600 - 670,351 41.64 14.00 0 0
IVS 6.5 6.4 6.3 6.4 6 -100 -1.54% 33,100 - 671,509 41.71 48.48 1,800 400
PSD 12.5 12.5 12.6 12.7 12.2 0 0.00% 48,600 - 675,349 41.95 4.61 0 0
VC7 7.2 7.3 7.3 7.3 6.9 +100 +1.39% 91,400 - 701,461 43.57 27.44 0 0
SJ1 16.2 0 0 0.00% - - 704,258 43.74 - 0 0
BCC 6.1 6 6.1 6.1 5.7 -100 -1.64% 52,100 - 739,259 45.92 24.49 0 500
HLD 13.4 13.5 13.4 13.7 12.8 +100 +0.75% 15,300 - 742,499 46.12 32.07 0 0
TMB 49.9 50 50 50 50 +100 +0.20% 200 - 750,000 46.58 9.27 0 0
SGC 106 105 105 105 105 -1,000 -0.94% 1,000 - 750,496 46.61 5.84 0 0
CLM 68.5 68.5 68 68.5 68 0 0.00% 700 - 753,500 46.80 9.97 0 0
TFC 45 0 0 0.00% - - 757,350 47.04 - 0 0
VE4 260 0 0 0.00% - - 787,280 48.90 - 0 0
DL1 4.2 4.4 4.2 4.4 4.2 +200 +4.76% 139,300 - 794,642 49.36 125.71 0 2,400
DXP 13.3 13.4 13.2 13.4 13.1 +100 +0.75% 108,100 - 802,796 49.86 6.55 7,000 0
VNC 38.9 0 0 0.00% - - 816,865 50.74 - 0 0
PCT 10.5 10.3 10.2 10.3 10.2 -200 -1.90% 1,300 - 824,366 51.20 9.70 0 0
S99 7.9 8.1 7.9 8.1 7.8 +200 +2.53% 317,700 - 848,224 52.68 10.18 0 0
IDV 20.5 20.9 21 21 20.6 +400 +1.95% 33,100 - 861,849 53.53 7.13 0 0
NFC 55 0 0 0.00% - - 865,219 53.74 - 0 0
DTD 12.2 12.2 12.2 12.7 12 0 0.00% 55,100 - 894,916 55.58 2.39 0 0
WCS 300 300.1 300 300.1 300 +100 +0.03% 200 - 900,290 55.92 11.38 0 0
L18 16.8 16.4 15.8 16.5 15.8 -400 -2.38% 400 - 937,664 58.24 4.51 0 0
PVC 11.5 11.8 10.6 11.9 10.6 +300 +2.61% 221,600 - 958,095 59.51 30.73 0 0
INN 35.1 35.5 35.8 35.9 35.5 +400 +1.14% 500 - 958,500 59.53 5.83 0 300
EVS 5.9 5.9 6 6.1 5.8 0 0.00% 181,200 - 972,324 60.39 80.82 0 10,500
SHN 7.2 7.9 7.2 7.9 7.2 +700 +9.72% 101,700 - 1,023,896 63.60 303.85 0 0
VGS 17.3 17.5 17.3 17.7 17.3 +200 +1.16% 79,700 - 1,076,673 66.87 5.10 10,700 0
C69 18.4 17.7 18.4 18.6 17.7 -700 -3.80% 664,500 - 1,093,860 67.94 27.31 0 122,100
SZB 38 37.6 38.2 38.2 37 -400 -1.05% 13,600 - 1,128,000 70.06 5.86 0 0
GMA 57 0 0 0.00% - - 1,140,000 70.81 - 0 0
TIG 6 6 6 6 5.7 0 0.00% 936,300 - 1,161,637 72.15 15.63 1,000 0
PMC 120 126.9 121 126.9 121 +6,900 +5.75% 400 - 1,184,304 73.56 19.71 0 0
HHC 74.2 0 0 0.00% - - 1,218,735 75.70 - 0 0
SLS 128 126 128.6 129.5 126 -2,000 -1.56% 7,600 - 1,233,785 76.63 3.34 0 300
DP3 61 60.8 61 61 60.3 -200 -0.33% 5,300 - 1,307,196 81.19 8.38 0 0
LAS 11.5 11.6 11.6 11.7 11.5 +100 +0.87% 53,500 - 1,309,134 81.31 8.85 0 0
NET 59.5 58.5 58.6 58.7 58.5 -1,000 -1.68% 1,200 - 1,310,305 81.39 8.26 0 1,000
SEB 41.6 41 41 41 41 -600 -1.44% 400 - 1,311,999 81.49 10.74 0 0
LHC 47 45.8 44.5 46.4 44.5 -1,200 -2.55% 3,500 - 1,319,040 81.93 5.36 0 100
VIT 26.4 0 0 0.00% - - 1,319,991 81.99 - 0 0
OCH 6.4 6.6 6.7 6.7 6.2 +200 +3.13% 45,700 - 1,320,000 81.99 17.74 0 0
VFS 9.6 9.6 9.7 9.7 9.5 0 0.00% 439,300 - 1,478,049 91.80 8.98 13,300 0
PLC 18 18.4 18.1 18.5 18 +400 +2.22% 110,700 - 1,486,675 92.34 55.09 0 2,400
BCF 39.6 0 0 0.00% - - 1,503,405 93.38 - 0 0
VTZ 20.3 20.4 20.3 20.4 20.3 +100 +0.49% 1,176,600 - 1,553,661 96.50 29.87 0 500
HGM 122 127 121.6 128 120 +5,000 +4.10% 15,300 - 1,600,200 99.39 3.54 0 0
MVB 15.7 0 0 0.00% - - 1,648,500 102.39 - 0 0
BVS 25.8 25.2 25.5 26 25 -600 -2.33% 870,800 - 1,819,444 113.01 9.47 22,900 0
TNG 17.3 17.3 17.5 17.5 17.1 0 0.00% 190,200 - 2,227,051 138.33 5.44 9,400 5,500
PTI 19.9 19.4 18 19.4 18 -500 -2.51% 17,200 - 2,339,487 145.31 - 0 0
CDN 25.2 25 25.2 25.2 25 -200 -0.79% 1,700 - 2,475,000 153.73 6.72 0 0
TET 46.5 0 0 0.00% - - 2,892,437 179.65 - 0 0
DNP 21 0 0 0.00% - - 2,960,287 183.87 - 0 0
PRE 28 28.5 28 28.5 27.4 +500 +1.79% 900 - 2,975,400 184.81 12.87 0 0
IPA 14.4 14.3 14.5 14.6 14.1 -100 -0.69% 16,100 - 3,057,852 189.93 6.54 0 1,200
PGS 62.9 0 0 0.00% - - 3,144,924 195.34 - 0 0
VC3 25.5 25.6 25.5 25.7 25.2 +100 +0.39% 1,244,400 - 3,543,405 220.09 32.78 8,800 44,500
VNR 19.5 19.7 19.5 19.8 19.5 +200 +1.03% 15,900 - 3,952,416 245.49 9.33 0 0
VCS 32 32.3 32 33 32 +300 +0.94% 86,500 - 5,168,000 320.99 7.95 0 0
VIF 15 15 14.9 15 14.9 0 0.00% 7,100 - 5,250,000 326.09 16.93 0 0
DHT 58.4 58.5 63 63 56.9 +100 +0.17% 6,200 - 5,298,581 329.10 90.70 0 0
SCG 62.2 66.5 62.3 67 62.3 +4,300 +6.91% 27,400 - 5,652,500 351.09 17.50 200 0
CEO 11.1 11.2 11.1 11.4 11.1 +100 +0.90% 2,800,600 - 6,672,688 414.45 34.57 11,600 49,330
DTK 10.7 11 10.7 11 10.7 +300 +2.80% 4,100 - 7,510,442 466.49 11.47 0 100
NTP 48.6 48.6 48.7 48.8 48 0 0.00% 24,700 - 9,974,917 619.56 9.30 0 200
BAB 10.3 10.5 10.3 10.5 10.3 +200 +1.94% 2,600 - 11,257,472 699.22 9.20 0 100
IDC 32.2 32.1 32.2 32.4 31.7 -100 -0.31% 467,300 - 12,181,912 756.64 6.31 19,800 89,500
SHS 15 15 14.3 15.2 14.3 0 0.00% 5,142,200 - 13,491,933 838.01 10.00 0 20,800
HUT 14.8 14.8 14.7 14.8 14.3 0 0.00% 2,945,500 - 15,810,627 982.03 28.68 19,400 114,000
PVI 70 71 71 71.3 70 +1,000 +1.43% 8,000 - 16,631,171 1,032.99 15.80 400 3,800
PVS 33.6 33.7 33.6 34.2 33.5 +100 +0.30% 771,800 - 17,234,857 1,070.49 13.12 115,300 21,600
MBS 17.8 17.7 17.9 18.1 17.4 -100 -0.56% 3,974,500 - 17,716,521 1,100.41 10.84 11,100 9,800
KSV 93.4 92.5 93 94.5 92.5 -900 -0.96% 9,100 - 18,500,000 1,149.07 9.39 0 0
NVB 11.2 11.3 11.3 11.4 11.1 +100 +0.89% 381,200 - 21,748,350 1,350.83 - 0 21,300
THD 122 123.3 124 125 123 +1,300 +1.07% 3,900 - 47,470,497 2,948.48 472.41 0 0
KSF 76.3 77.9 80 81.5 77.6 +1,600 +2.10% 197,300 - 70,093,431 4,353.63 4.16 18,700 31,100
合計 431,478,969 26,799.94 276,700 775,630

※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