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

2025/12/29 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 251.22
+0.69/+0.28%
売買高（相対取引を含む） 59,492,312 株
（前日比 -41.27%）
値上がり銘柄数 76
値下がり銘柄数 55
変わらず銘柄数 172
総銘柄数 303
売買代金（相対取引を含む） 1,299,285 百万VND
（前日比 -38.40%）
HNX30 546.34 +4.27 +0.79%
LARGE 249.63 +0.64 +0.26%
MID/SMALL 936.89 +3.51 +0.38%
VNX Allshare 2,936.49 +33.94 +1.17%
前日終値 250.53 (12/26) 
始値 250.56
高値 251.77
安値 250.56
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
+0.06 +0.21 +0.41 +0.11 -1.07 +1.81
+0.38 +0.19 +0.69 +0.82 -0.24 - -
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（2025/12/29 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
TD6 7 7.1 6.9 7.1 6.8 +100 +1.43% 15,000 - - - 7.02 0 0
VE3 8.6 0 0 0.00% - - 11,350 0.68 - 0 0
ECI 9.5 0 0 0.00% - - 16,720 1.00 - 0 0
SDC 7.3 0 0 0.00% - - 19,050 1.14 - 0 0
VE1 3.4 3.4 3.4 3.4 3.4 0 0.00% 100 - 20,166 1.21 40.96 0 0
HCT 10.8 0 0 0.00% - - 21,777 1.30 - 0 0
CX8 9.6 0 0 0.00% - - 24,516 1.47 - 0 0
MCO 6.6 6.5 6.7 6.7 6.5 -100 -1.52% 300 - 26,676 1.60 130.00 0 0
SSM 5.5 5.5 5.5 5.5 5.5 0 0.00% 200 - 27,211 1.63 5.98 0 0
DAE 14.3 0 0 0.00% - - 27,537 1.65 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.76 - 0 0
TXM 4.5 4.7 4.7 4.7 4.7 +200 +4.44% 100 - 32,900 1.97 - 0 0
THS 12.4 0 0 0.00% - - 33,480 2.00 - 0 0
VLA 8.7 0 0 0.00% - - 34,765 2.08 - 0 0
KKC 6.8 6.7 6.7 6.7 6.7 -100 -1.47% 300 - 34,839 2.09 5.06 0 0
BSC 12.3 0 0 0.00% - - 38,754 2.32 - 0 0
HEV 8 0 0 0.00% - - 40,000 2.40 - 0 0
PEN 8.3 0 0 0.00% - - 41,500 2.49 - 0 0
VTJ 4.1 3.7 3.8 3.8 3.7 -400 -9.76% 1,200 - 42,180 2.53 132.14 0 0
PTD 8 8.7 8.7 8.7 8.7 +700 +8.75% 500 - 43,499 2.60 - 0 500
PPE 12.8 0 0 0.00% - - 46,080 2.76 - 0 0
SMN 10.8 10.6 10.7 10.7 10.6 -200 -1.85% 1,000 - 46,693 2.80 7.77 0 0
BPC 12.3 0 0 0.00% - - 46,740 2.80 - 0 0
CMC 9.3 9.3 9.3 9.3 9.3 0 0.00% 1,100 - 47,508 2.84 290.63 0 0
FID 1.9 2 1.9 2 1.9 +100 +5.26% 244,100 - 49,432 2.96 11.36 0 0
TMX 8.7 0 0 0.00% - - 52,200 3.13 - 0 0
GKM 1.7 0 0 0.00% - - 53,438 3.20 - 0 0
TTC 9 9 9 9 9 0 0.00% 100 - 53,465 3.20 17.54 0 0
KSD 4.6 0 0 0.00% - - 55,200 3.31 - 0 0
INC 17.7 0 0 0.00% - - 56,640 3.39 - 0 0
PMP 13.5 0 0 0.00% - - 56,700 3.40 - 0 0
SVN 2.7 2.7 2.7 2.8 2.7 0 0.00% 36,300 - 56,700 3.40 122.73 0 0
NDX 6 6 6 6 6 0 0.00% 300 - 57,525 3.44 375.00 0 0
HAD 14.5 0 0 0.00% - - 58,000 3.47 - 0 0
PTS 10.5 0 0 0.00% - - 58,464 3.50 - 0 0
CET 9.7 0 0 0.00% - - 58,685 3.51 - 0 0
VTC 14.5 13.1 13.7 14 13.1 -1,400 -9.66% 39,900 - 59,332 3.55 16.82 0 0
PGN 6.3 6.3 6.3 6.4 6.1 0 0.00% 29,500 - 59,629 3.57 78.75 0 0
AMC 14 0 0 0.00% - - 59,850 3.58 - 0 0
CKV 15.3 15 15 15 15 -300 -1.96% 2,400 - 60,180 3.60 21.71 0 0
BXH 20 0 0 0.00% - - 60,241 3.61 - 0 0
SDA 2.3 0 0 0.00% - - 60,274 3.61 - 0 0
PBP 12.5 12.6 12.5 12.6 12.5 +100 +0.80% 1,800 - 60,474 3.62 9.29 0 0
HKT 10.2 10 10.2 10.2 10 -200 -1.96% 2,500 - 61,350 3.67 238.10 0 0
ONE 7.1 7.8 7.1 7.8 7 +700 +9.86% 836,500 - 61,571 3.69 48.15 0 0
SFN 21.6 0 0 0.00% - - 61,866 3.70 - 0 0
VC9 3.7 3.8 3.7 3.8 3.7 +100 +2.70% 900 - 63,442 3.80 80.85 0 0
STP 8.1 0 0 0.00% - - 64,979 3.89 - 0 0
HMR 11.4 11.8 11.4 11.8 11.4 +400 +3.51% 5,300 - 66,227 3.97 10.98 0 0
VTH 8.3 8.4 8.2 8.4 8.2 +100 +1.20% 800 - 66,360 3.97 7.20 0 0
NHC 22 22 22 22 22 0 0.00% 100 - 66,914 4.01 135.80 0 0
MCC 13.7 0 0 0.00% - - 68,310 4.09 - 0 0
PGT 7.5 0 0 0.00% - - 69,314 4.15 - 0 0
CPC 17.3 17.2 17.2 17.2 17.2 -100 -0.58% 100 - 70,201 4.20 8.15 0 0
DS3 6.8 0 0 0.00% - - 72,554 4.34 - 0 0
DC2 6.5 0 0 0.00% - - 73,481 4.40 - 0 0
ADC 18.6 0 0 0.00% - - 73,990 4.43 - 0 0
ALT 12 13 13 13 13 +1,000 +8.33% 100 - 74,577 4.47 23.55 0 0
PSC 10.4 0 0 0.00% - - 74,880 4.48 - 0 0
VSM 15 0 0 0.00% - - 75,487 4.52 - 0 0
PRC 12.5 12.2 11.7 12.2 11.7 -300 -2.40% 58,400 - 75,636 4.53 7.41 0 500
SMT 11.6 0 0 0.00% - - 76,105 4.56 - 0 0
DIH 11.2 11.2 10.8 11.2 10.8 0 0.00% 600 - 77,215 4.62 5.77 0 0
BBS 12.9 0 0 0.00% - - 77,400 4.63 - 0 0
BED 25.8 0 0 0.00% - - 77,400 4.63 - 0 0
ARM 25.3 0 0 0.00% - - 78,715 4.71 - 0 0
KST 13.2 13.2 13.2 13.2 13.2 0 0.00% 500 - 79,095 4.74 8.03 0 0
SGD 19.6 0 0 0.00% - - 79,243 4.75 - 0 0
MKV 17 16 16 16 16 -1,000 -5.88% 100 - 80,000 4.79 10.92 0 0
MCF 7.4 7.5 7.5 7.5 7.5 +100 +1.35% 3,000 - 80,834 4.84 9.79 0 0
V21 6.8 0 0 0.00% - - 81,599 4.89 - 0 0
SDN 27.5 0 0 0.00% - - 83,502 5.00 - 0 0
DAD 18 0 0 0.00% - - 83,866 5.02 - 0 0
DDG 1.1 0 0 0.00% - - 87,824 5.26 - 0 0
ITQ 2.7 2.8 2.7 2.8 2.6 +100 +3.70% 13,000 - 89,161 5.34 84.85 0 0
TTH 2.3 2.4 2.3 2.5 2.3 +100 +4.35% 70,200 - 89,700 5.37 - 0 0
STC 15.9 15.9 15.9 15.9 15.9 0 0.00% 600 - 90,082 5.39 8.84 0 0
D11 11.1 11 11 11 11 -100 -0.90% 100 - 90,403 5.41 25.70 0 0
PPY 9.7 9.7 9.7 9.7 9.7 0 0.00% 1,600 - 90,637 5.43 7.88 0 0
TMC 7.4 0 0 0.00% - - 91,760 5.49 - 0 0
CAR 16.5 0 0 0.00% - - 91,823 5.50 - 0 0
CAG 6.9 6.7 6.7 6.7 6.7 -200 -2.90% 1,500 - 92,460 5.54 - 0 0
QST 28.6 0 0 0.00% - - 92,664 5.55 - 0 0
NSH 4.5 4.5 4.5 4.5 4.4 0 0.00% 4,900 - 93,120 5.58 49.45 0 0
ATS 26.8 0 0 0.00% - - 93,800 5.62 - 0 0
SDG 9.3 0 0 0.00% - - 94,302 5.65 - 0 0
MEL 6.3 0 0 0.00% - - 94,500 5.66 - 0 0
QTC 38.8 35 35 35 35 -3,800 -9.79% 1,000 - 94,500 5.66 42.02 0 0
HAT 31 31 31 31 31 0 0.00% 100 - 96,813 5.80 7.41 0 0
NBP 7.6 7.6 7.5 7.6 7.5 0 0.00% 1,800 - 97,778 5.85 - 100 0
TKU 13.5 0 0 0.00% - - 97,953 5.87 - 0 0
KMT 10 0 0 0.00% - - 98,466 5.90 - 0 0
PV2 2.7 2.7 2.7 2.7 2.6 0 0.00% 388,500 - 99,546 5.96 - 0 0
SPC 9.5 0 0 0.00% - - 100,035 5.99 - 0 0
SHE 7 6.9 6.9 7 6.6 -100 -1.43% 12,300 - 103,177 6.18 6.48 1,000 0
TJC 12 12 12 12 12 0 0.00% 2,000 - 103,200 6.18 47.81 0 0
PIA 26.5 0 0 0.00% - - 103,350 6.19 - 0 0
MIC 12.2 12.1 12.2 12.2 11.5 -100 -0.82% 2,800 - 103,424 6.19 6.40 100 0
THB 9.2 0 0 0.00% - - 105,106 6.29 - 0 0
CTP 9.2 8.9 9.3 9.3 8.4 -300 -3.26% 92,800 - 107,690 6.45 261.76 0 0
VCM 9 0 0 0.00% - - 108,000 6.47 - 0 0
LBE 34 35 35 35 35 +1,000 +2.94% 100 - 108,500 6.50 24.17 0 0
EBS 10.5 11.4 10.5 11.4 10.5 +900 +8.57% 200 - 113,608 6.80 9.38 0 0
DHP 12 12 12 12 12 0 0.00% 500 - 113,906 6.82 8.63 0 0
SRA 2.7 0 0 0.00% - - 116,640 6.98 - 0 0
PMB 9.9 9.9 9.9 9.9 9.9 0 0.00% 5,500 - 118,800 7.11 15.37 0 0
VHE 3.8 3.8 3.8 3.9 3.8 0 0.00% 45,800 - 125,932 7.54 66.67 0 0
PSW 7.6 7.6 7.6 7.6 7.5 0 0.00% 2,200 - 129,200 7.74 17.08 0 0
NST 11.8 11.8 11.8 11.8 11.8 0 0.00% 400 - 132,184 7.92 7.22 0 400
PSE 10.6 0 0 0.00% - - 132,500 7.93 - 0 0
GMX 14.8 0 0 0.00% - - 133,710 8.01 - 0 0
V12 11.8 0 0 0.00% - - 137,305 8.22 - 0 0
CTT 29.8 0 0 0.00% - - 139,981 8.38 - 0 0
PTX 22 0 0 0.00% - - 141,514 8.47 - 0 0
VDL 9.9 0 0 0.00% - - 145,106 8.69 - 0 0
HBS 4.4 0 0 0.00% - - 145,199 8.69 - 0 0
TOT 15.8 15.8 15.8 15.8 15.7 0 0.00% 500 - 145,484 8.71 6.03 100 0
DTG 15.4 0 0 0.00% - - 147,922 8.86 - 0 0
VBC 20 0 0 0.00% - - 149,999 8.98 - 0 0
PPS 10.1 10.1 10.1 10.1 10.1 0 0.00% 1,100 - 151,500 9.07 8.15 0 0
TA9 12.4 12.3 12.1 12.3 12.1 -100 -0.81% 69,100 - 152,763 9.15 7.33 0 0
TTT 33.6 0 0 0.00% - - 153,559 9.20 - 0 0
VC1 12 12.9 12.9 12.9 12.9 +900 +7.50% 4,800 - 154,800 9.27 43.14 0 0
CAN 31.4 0 0 0.00% - - 157,000 9.40 - 0 0
MAS 36 37 37 37 37 +1,000 +2.78% 100 - 157,904 9.46 40.93 0 0
TDT 6.7 6.7 6.7 6.7 6.6 0 0.00% 26,400 - 160,107 9.59 10.82 0 0
TV3 15.5 17 17 17 17 +1,500 +9.68% 500 - 161,794 9.69 15.30 0 0
CIA 9.2 9.1 9.2 9.3 9.1 -100 -1.09% 3,000 - 169,817 10.17 37.60 0 0
VMC 6 0 0 0.00% - - 172,482 10.33 - 0 0
CJC 21.6 0 0 0.00% - - 172,800 10.35 - 0 0
HDA 6.3 6.3 6.3 6.3 6.3 0 0.00% 700 - 173,880 10.41 11.95 0 0
RCL 13 12.4 12.2 12.4 11.9 -600 -4.62% 2,900 - 175,283 10.50 144.19 0 0
GIC 14.5 0 0 0.00% - - 175,740 10.52 - 0 0
KTS 35.2 0 0 0.00% - - 178,464 10.69 - 0 0
TSB 26.5 26.5 27 27 26.3 0 0.00% 4,500 - 178,755 10.70 34.28 2,100 0
PPP 20.5 0 0 0.00% - - 180,400 10.80 - 0 0
KDM 27 24.8 26.2 27.5 24.3 -2,200 -8.15% 161,400 - 188,405 11.28 145.03 0 0
HCC 30 29.7 29.8 29.8 28.9 -300 -1.00% 29,000 - 193,601 11.59 15.42 0 4,400
THT 7.9 7.9 7.9 7.9 7.9 0 0.00% 2,000 - 194,096 11.62 8.65 0 0
PCE 19.5 19.6 19.6 19.6 19.6 +100 +0.51% 1,000 - 196,000 11.74 8.84 0 0
SED 19.4 19.7 19.4 19.7 19.3 +300 +1.55% 4,700 - 197,000 11.80 3.61 0 0
GLT 21 21.8 20.5 21.8 20.5 +800 +3.81% 800 - 203,851 12.21 11.08 0 700
PJC 28 0 0 0.00% - - 205,152 12.28 - 0 0
CMS 8 8.1 8.4 8.4 8.1 +100 +1.25% 15,100 - 206,165 12.35 41.75 0 0
HMH 15 0 0 0.00% - - 207,633 12.43 - 0 0
TET 36.9 0 0 0.00% - - 210,438 12.60 - 0 0
LDP 11.3 11.3 11.2 11.3 11 0 0.00% 26,700 - 211,628 12.67 20.73 0 0
MDC 9.9 10 9.3 10.3 9.3 +100 +1.01% 3,500 - 214,183 12.83 4.02 0 0
VGP 27.7 27.6 27.4 27.6 27.4 -100 -0.36% 12,300 - 215,995 12.93 12.74 0 0
BNA 7.1 7.1 7.3 7.3 7 0 0.00% 61,600 - 221,871 13.29 3.49 0 0
X20 13.2 13 12.3 13 12.2 -200 -1.52% 3,400 - 224,250 13.43 5.02 0 0
NAP 10.6 10.5 10.6 10.6 10.5 -100 -0.94% 400 - 225,931 13.53 13.36 0 0
SD5 8.7 8.7 8.7 8.7 8.7 0 0.00% 11,300 - 226,199 13.54 9.57 0 11,200
VMS 25.3 0 0 0.00% - - 227,700 13.63 - 0 0
VCC 9.9 0 0 0.00% - - 237,600 14.23 - 0 0
KHS 17.2 17.3 17.2 17.3 17 +100 +0.58% 3,600 - 240,549 14.40 8.86 0 0
VC6 22.2 0 0 0.00% - - 240,667 14.41 - 0 0
PVG 6 6.2 6 6.3 6 +200 +3.33% 110,800 - 247,991 14.85 19.38 0 0
PMS 35 0 0 0.00% - - 252,062 15.09 - 0 0
CLH 21.3 21.3 21.7 21.7 21.3 0 0.00% 600 - 255,600 15.31 9.26 0 0
AMV 2 0 0 0.00% - - 262,211 15.70 - 0 0
VIG 6 5.9 5.9 6 5.8 -100 -1.67% 65,100 - 266,286 15.95 12.80 0 0
VE4 260 0 0 0.00% - - 267,280 16.00 - 0 0
VHL 10.5 10.7 10.7 10.7 10.7 +200 +1.90% 3,000 - 267,500 16.02 - 0 0
PDB 30.4 30.7 31.7 31.7 30.4 +300 +0.99% 12,400 - 273,536 16.38 34.07 0 0
BAX 34 33.5 33.5 33.5 33.5 -500 -1.47% 200 - 274,700 16.45 10.52 0 0
DVM 6 5.9 6 6.1 5.9 -100 -1.67% 182,300 - 277,641 16.63 5.27 0 0
VSA 20 20.2 20 20.2 20 +200 +1.00% 5,600 - 284,749 17.05 12.99 0 0
SCI 9.4 9.4 9.4 9.4 9.2 0 0.00% 31,100 - 286,619 17.16 9,400.00 0 0
TV4 14.8 14.7 14.7 14.8 14.7 -100 -0.68% 8,500 - 290,788 17.41 9.48 0 0
MAC 13.1 12.9 12.9 12.9 12.5 -200 -1.53% 400 - 292,951 17.54 4.15 0 0
DST 9.1 9.1 9.1 9.1 9 0 0.00% 38,300 - 293,930 17.60 165.45 0 0
MED 24 0 0 0.00% - - 297,840 17.83 - 0 0
PPT 15.1 15.2 15.1 15.2 15 +100 +0.66% 246,400 - 298,603 17.88 29.57 0 0
ICG 17 17.4 16.2 17.5 16.2 +400 +2.35% 19,500 - 305,753 18.31 1,160.00 0 0
CCR 12.7 12.6 12.6 12.6 12.6 -100 -0.79% 300 - 308,116 18.45 18.83 0 0
QHD 47.3 0 0 0.00% - - 313,575 18.78 - 0 0
NAG 8.3 8.3 8.3 8.3 8.2 0 0.00% 67,700 - 320,548 19.19 10.74 0 0
NBC 8.7 8.7 8.7 8.7 8.6 0 0.00% 8,900 - 321,892 19.27 8.67 0 0
TTL 7.9 0 0 0.00% - - 330,644 19.80 - 0 0
SGH 27 0 0 0.00% - - 333,831 19.99 - 0 0
SDU 17 0 0 0.00% - - 340,000 20.36 - 0 0
WSS 6.8 6.8 6.7 6.8 6.7 0 0.00% 36,400 - 342,040 20.48 - 0 0
NBW 32 0 0 0.00% - - 348,800 20.89 - 0 0
EID 22.3 23.4 22.5 23.5 22.5 +1,100 +4.93% 1,100 - 351,000 21.02 5.14 0 0
GDW 37.1 0 0 0.00% - - 352,450 21.10 - 0 0
HOM 5 4.9 4.9 4.9 4.9 -100 -2.00% 100 - 352,789 21.13 - 0 0
CTB 17.1 17.5 17.4 17.5 17.4 +400 +2.34% 600 - 359,099 21.50 5.06 0 0
UNI 8.9 0 0 0.00% - - 379,297 22.71 - 0 0
HLC 15.7 15 15 15.5 14.2 -700 -4.46% 54,200 - 381,228 22.83 4.35 400 200
MBG 3.1 3.2 3.2 3.2 3.1 +100 +3.23% 40,900 - 384,699 23.04 14.04 0 0
SD9 11.3 11.3 11.3 11.4 11.3 0 0.00% 24,200 - 386,844 23.16 15.29 3,000 0
LIG 4.2 4.3 4.2 4.3 4.1 +100 +2.38% 200,600 - 405,149 24.26 195.45 0 0
POT 19.3 21.2 21 21.2 19.8 +1,900 +9.84% 2,300 - 411,916 24.67 122.54 0 0
PCT 8.2 8.3 8.5 8.5 8.3 +100 +1.22% 11,300 - 415,295 24.87 5.09 0 0
AAV 6.2 6.2 6.2 6.4 6.1 0 0.00% 84,500 - 427,723 25.61 - 0 0
VC2 6.4 6.3 6.4 6.4 6.2 -100 -1.56% 124,200 - 433,247 25.94 7.44 0 0
PCH 18.1 18.4 18.1 18.4 18.1 +300 +1.66% 90,200 - 445,279 26.66 35.87 0 0
VNT 27.1 0 0 0.00% - - 451,055 27.01 - 0 0
SJE 18.5 18.7 18.4 18.7 18.4 +200 +1.08% 39,500 - 451,955 27.06 2.92 0 0
TVD 10 10.1 10 10.1 10 +100 +1.00% 7,200 - 454,125 27.19 4.76 0 0
VNF 14.6 14.7 14.7 14.7 14.6 +100 +0.68% 2,000 - 465,996 27.90 7.78 0 0
PSI 7.9 7.8 7.9 7.9 7.8 -100 -1.27% 51,700 - 466,762 27.95 18.01 0 0
BKC 19.9 19.9 19.9 19.9 19.1 0 0.00% 9,500 - 467,162 27.97 4.50 0 0
VTV 15.4 15.3 14.6 16 14.5 -100 -0.65% 119,300 - 477,357 28.58 - 0 0
DNC 50 50 50 50 50 0 0.00% 200 - 501,734 30.04 8.22 0 0
PHN 70 70 70 70 70 0 0.00% 100 - 507,774 30.41 8.72 0 0
MST 6.6 6.3 6.6 6.6 6.3 -300 -4.55% 1,611,000 - 526,707 31.54 27.88 0 60,600
AME 8.1 0 0 0.00% - - 528,120 31.62 - 0 0
NRC 5.9 5.9 5.8 5.9 5.8 0 0.00% 212,500 - 546,327 32.71 - 0 32,100
CST 12.7 12.8 12.7 12.8 12.7 +100 +0.79% 10,200 - 548,439 32.84 4.22 0 0
PIC 16.6 16.6 16.7 16.7 16.6 0 0.00% 700 - 553,442 33.14 19.28 0 0
BTW 59.4 0 0 0.00% - - 555,984 33.29 - 0 0
SGC 77.9 0 0 0.00% - - 556,796 33.34 - 0 0
S55 55.7 0 0 0.00% - - 557,000 33.35 - 0 0
HJS 26.7 26.8 27.1 27.1 26.8 +100 +0.37% 600 - 562,797 33.70 11.94 0 0
SJ1 13.3 13.4 12.7 13.5 12.7 +100 +0.75% 500 - 582,534 34.88 18.38 0 0
DL1 5.1 5 5.2 5.3 5 -100 -1.96% 898,900 - 584,294 34.99 416.67 0 3,200
API 6.9 7.1 7 7.2 6.9 +200 +2.90% 190,200 - 596,996 35.75 - 0 0
NTH 56 0 0 0.00% - - 604,915 36.22 - 0 0
APS 7.3 7.3 7.4 7.5 7.3 0 0.00% 368,600 - 605,900 36.28 27.86 0 0
CAP 39.9 39.9 39.9 39.9 39.7 0 0.00% 12,400 - 609,272 36.48 12.73 0 0
HTC 37.2 0 0 0.00% - - 613,800 36.75 - 0 0
SHN 4.7 4.8 4.7 4.8 4.6 +100 +2.13% 11,000 - 622,114 37.25 70.59 0 0
SAF 52 52.4 52.4 52.4 52.4 +400 +0.77% 5,300 - 631,241 37.80 17.05 0 0
DXP 10.8 10.8 10.8 10.8 10.6 0 0.00% 97,800 - 647,029 38.74 12.03 20,600 0
CSC 17.8 17.7 17.8 17.8 17.4 -100 -0.56% 33,500 - 662,139 39.65 103.51 0 0
TPP 10.6 0 0 0.00% - - 666,595 39.92 - 0 0
BTS 5.4 5.4 5.3 5.4 5.3 0 0.00% 2,200 - 667,223 39.95 - 0 0
PVB 31.6 34.7 31.8 34.7 31.8 +3,100 +9.81% 822,800 - 749,520 44.88 51.56 0 0
CLM 68.5 0 0 0.00% - - 753,500 45.12 - 0 0
VNC 36 36 35.9 36 35.6 0 0.00% 1,200 - 755,968 45.27 10.85 0 0
C69 12.7 12.7 12.7 12.8 12.4 0 0.00% 172,500 - 784,860 47.00 46.35 0 300
HVT 28.2 28.6 28.6 28.6 28.1 +400 +1.42% 16,900 - 785,643 47.04 4.12 0 2,000
TFC 50.7 48.2 48.5 50.4 48 -2,500 -4.93% 12,300 - 811,206 48.58 5.04 0 0
NDN 11.5 11.4 11.3 11.4 11.2 -100 -0.87% 92,900 - 816,900 48.92 22.66 100 0
PSD 15.7 15.8 15.7 16.2 15.5 +100 +0.64% 89,400 - 818,881 49.03 10.13 0 0
TMB 55.4 55.8 55.1 55.8 55.1 +400 +0.72% 700 - 837,000 50.12 4.19 0 0
WCS 282 0 0 0.00% - - 846,000 50.66 - 0 0
IDJ 5.1 5.1 4.9 5.2 4.9 0 0.00% 364,400 - 884,800 52.98 9.26 0 0
L14 28.7 29 28.7 29.5 28.5 +300 +1.05% 49,000 - 894,920 53.59 52.16 0 2,900
S99 9.1 9.2 9.1 9.2 9 +100 +1.10% 54,200 - 912,036 54.61 22.83 0 0
VC7 9.8 9.5 9.8 9.8 9.5 -300 -3.06% 149,600 - 912,860 54.66 63.76 0 0
NFC 63.2 59.1 63.2 63.2 57.2 -4,100 -6.49% 36,200 - 929,717 55.67 20.78 0 0
IVS 8.8 8.9 8.8 9 8.8 +100 +1.14% 133,600 - 933,818 55.92 36.03 129,000 500
L40 87.5 87.2 86.5 87.2 86 -300 -0.34% 23,400 - 941,760 56.39 7.32 0 0
PVC 10.9 11.7 11.1 11.9 11 +800 +7.34% 3,561,100 - 949,975 56.88 650.00 0 0
BCC 7.8 7.8 7.8 7.8 7.7 0 0.00% 8,500 - 961,037 57.55 - 0 0
TVC 8.8 8.8 8.8 8.8 8.7 0 0.00% 60,400 - 973,374 58.29 2.75 0 0
EVS 6 6 6.1 6.1 6 0 0.00% 74,700 - 988,804 59.21 57.69 0 0
DTD 16.2 16.3 16.3 16.4 16.2 +100 +0.62% 92,700 - 1,086,983 65.09 6.66 0 0
IDV 26.4 26.7 26.6 26.7 26.6 +300 +1.14% 1,000 - 1,101,022 65.93 9.10 0 0
VIT 20.5 22.2 20.5 22.4 20.2 +1,700 +8.29% 31,400 - 1,109,993 66.47 21.16 0 0
DP3 52 51.7 51.8 51.8 51.7 -300 -0.58% 2,800 - 1,111,547 66.56 9.17 0 0
SZB 37.3 37.3 37.3 37.3 37.3 0 0.00% 200 - 1,119,000 67.01 6.04 0 0
INN 41.9 41.8 41.5 41.9 41.5 -100 -0.24% 11,100 - 1,128,600 67.58 6.93 0 100
GMA 57 0 0 0.00% - - 1,140,000 68.26 - 0 0
OCH 5.9 6 5.9 6 5.9 +100 +1.69% 26,300 - 1,200,000 71.86 6.75 0 0
L18 26.4 27 26.2 27.4 26.2 +600 +2.27% 20,600 - 1,234,974 73.95 5.05 0 0
HLD 21.3 23.4 23.4 23.4 21.5 +2,100 +9.86% 323,100 - 1,286,999 77.07 125.13 0 100,000
VTZ 19.1 19.1 19.2 19.3 19.1 0 0.00% 1,411,400 - 1,454,653 87.10 16.16 9,700 4,400
SEB 47.1 0 0 0.00% - - 1,507,199 90.25 - 0 0
NET 67.6 67.4 67.7 67.7 67 -200 -0.30% 1,600 - 1,509,650 90.40 7.31 0 0
BCF 41.5 41.4 41.4 41.4 41.4 -100 -0.24% 400 - 1,571,741 94.12 13.59 0 0
SLS 162 161.9 162 162 159.6 -100 -0.06% 5,300 - 1,585,316 94.93 4.29 200 0
PMC 171 171 171 171 171 0 0.00% 400 - 1,595,870 95.56 27.28 0 0
MVB 15.3 15.3 15.3 15.3 15 0 0.00% 2,600 - 1,606,500 96.20 8.33 0 0
TIG 8.4 8.3 8.4 8.4 8.3 -100 -1.19% 155,300 - 1,606,932 96.22 9.10 46,100 2,200
VGS 26.5 26.2 26.5 26.7 26.2 -300 -1.13% 162,400 - 1,611,933 96.52 14.20 0 14,100
LHC 112 113 113.4 113.5 113 +1,000 +0.89% 1,300 - 1,627,200 97.44 24.30 0 0
LAS 15.6 15.7 15.6 15.8 15.5 +100 +0.64% 116,700 - 1,771,845 106.10 11.67 3,800 0
PLC 24.1 24.4 24.1 24.8 24.1 +300 +1.24% 151,200 - 1,971,461 118.05 45.61 0 6,200
VFS 15 15 15 15 14.8 0 0.00% 885,600 - 2,099,512 125.72 15.32 82,400 6,100
BVS 29.8 29.8 29.9 30.2 29.8 0 0.00% 65,800 - 2,151,564 128.84 11.09 2,700 5,700
PRE 21.7 21.5 21.6 21.6 21.5 -200 -0.92% 7,100 - 2,244,600 134.41 12.21 3,400 0
HHC 137.5 0 0 0.00% - - 2,258,438 135.24 - 0 0
TNG 17.6 18.5 17.7 18.5 17.6 +900 +5.11% 743,900 - 2,268,122 135.82 7.20 506,300 21,900
PGS 54 0 0 0.00% - - 2,699,935 161.67 - 0 0
DNP 20 20 20 20 20 0 0.00% 800 - 2,819,321 168.82 59.52 0 0
HGM 239.4 240 239 241 234 +600 +0.25% 1,700 - 3,024,000 181.08 16.67 100 300
CDN 32.7 33.3 32.6 33.4 32.6 +600 +1.83% 14,700 - 3,296,700 197.41 10.94 0 1,200
VC3 27 27.3 27 27.4 27 +300 +1.11% 725,800 - 3,416,621 204.59 52.20 2,300 9,300
IPA 18.2 18.5 18.3 18.5 18.3 +300 +1.65% 141,600 - 3,955,962 236.88 9.62 0 0
PTI 34 0 0 0.00% - - 4,100,132 245.52 - 0 0
VNR 20.5 20.5 20.5 20.7 20.5 0 0.00% 13,000 - 4,112,920 246.28 9.50 0 4,800
VIF 15.8 15.8 15.8 16 15.8 0 0.00% 8,600 - 5,530,000 331.14 16.21 0 0
SCG 65.1 65.3 65.2 65.5 65.2 +200 +0.31% 21,400 - 5,550,500 332.37 28.06 0 0
DHT 71.5 69.3 70 72.8 69.3 -2,200 -3.08% 8,900 - 6,276,781 375.86 79.47 0 1,300
VCS 42.6 42.6 42.7 42.9 42.6 0 0.00% 22,700 - 6,816,000 408.14 8.83 200 0
DTK 11.9 11.9 11.9 11.9 11.9 0 0.00% 300 - 8,124,933 486.52 11.75 0 0
NTP 63.1 63.5 63.1 63.8 63 +400 +0.63% 88,100 - 10,860,927 650.35 13.62 1,300 15,700
THD 30.3 30.3 30.4 30.4 30.2 0 0.00% 4,200 - 11,665,499 698.53 138.36 0 100
BAB 12.1 12.3 12.1 12.4 12.1 +200 +1.65% 1,800 - 12,339,594 738.90 10.89 0 0
CEO 22.2 22.6 22.1 22.9 21.3 +400 +1.80% 7,003,500 - 12,823,603 767.88 62.09 367,300 84,500
IDC 36.4 36.5 36.4 36.6 36.2 +100 +0.27% 693,100 - 13,851,707 829.44 6.11 188,420 199,430
NVB 13.7 13.6 13.6 13.8 13.5 -100 -0.73% 112,400 - 15,975,005 956.59 - 0 0
HUT 16 16 16 16.3 16 0 0.00% 788,900 - 17,092,569 1,023.51 91.43 229,600 4,400
MBS 26.2 26.2 26.2 26.5 26 0 0.00% 2,032,700 - 17,257,855 1,033.40 19.47 248,800 364,300
PVS 33.7 35.1 33.8 35.9 33.7 +1,400 +4.15% 11,597,700 - 17,950,845 1,074.90 18.25 434,950 671,070
KSV 88.8 91.1 88.5 93 88.5 +2,300 +2.59% 34,400 - 18,220,000 1,091.02 14.28 0 0
SHS 21.1 20.8 21.1 21.2 20.7 -300 -1.42% 9,517,300 - 18,604,814 1,114.06 16.65 161,900 624,000
KSF 68.5 68 68 69 67.9 -500 -0.73% 24,900 - 20,400,000 1,221.56 30.04 0 0
PVI 94.6 97 95.2 104 95 +2,400 +2.54% 254,100 - 22,721,459 1,360.57 27.28 21,500 7,600
合計 376,837,603 22,565.13 2,467,470 2,268,200

※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