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

2026/02/12 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 256.48
+0.62/+0.24%
売買高（相対取引を含む） 46,439,464 株
（前日比 -24.07%）
値上がり銘柄数 84
値下がり銘柄数 58
変わらず銘柄数 160
総銘柄数 302
売買代金（相対取引を含む） 875,235 百万VND
（前日比 -42.07%）
HNX30 560.72 +0.35 +0.06%
LARGE 255.94 +0.61 +0.24%
MID/SMALL 929.77 +2.17 +0.23%
VNX Allshare 2,952.56 +25.89 +0.88%
前日終値 255.86 (02/11) 
始値 256.43
高値 256.98
安値 254.83
年初来高値 265.95 (02/04) 
年初来安値 246.52 (01/06) 
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
-0.34 +0.04 -1.82 -0.18 +2.20 -0.31
+0.51 +0.90 +0.32 -1.95 +0.74 - -
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（2026/02/12 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 26.6 26.7 26.6 26.9 26.5 +100 +0.38% 1,549,700 - 178,174,168 10,669.11 19.84 1,400 3,200
KSV 169.3 172.5 169.3 174.7 169.3 +3,200 +1.89% 27,900 - 34,500,000 2,065.87 27.04 0 0
KSF 78.5 80 78.7 80 78.7 +1,500 +1.91% 11,200 - 24,000,000 1,437.13 35.34 1,400 0
PVS 42.8 43.9 42.9 45 42.9 +1,100 +2.57% 6,036,000 - 22,451,342 1,344.39 22.83 962,300 525,400
PVI 86.9 87.3 88 88 86.5 +400 +0.46% 26,200 - 20,449,313 1,224.51 24.55 750 1,600
IDC 46.5 46.4 46.5 46.8 45.6 -100 -0.22% 1,059,400 - 17,608,745 1,054.42 7.76 81,500 370,400
HUT 16.5 16.3 16.3 16.6 16.2 -200 -1.21% 616,200 - 17,413,055 1,042.70 93.14 3,400 2,800
SHS 18.3 18.3 18.4 18.5 18.1 0 0.00% 4,544,900 - 16,368,659 980.16 14.65 61,600 0
NVB 12.1 12.2 12.3 12.3 12.1 +100 +0.83% 62,400 - 14,330,520 858.11 - 100 0
BAB 11.8 11.7 11.8 11.9 11.5 -100 -0.85% 10,000 - 11,737,663 702.85 10.36 300 0
THD 30.5 30.4 30.6 30.6 30.3 -100 -0.33% 4,800 - 11,703,999 700.84 138.81 0 0
CEO 19.3 19 19.4 19.5 19 -300 -1.55% 4,017,400 - 10,780,905 645.56 52.20 442,200 800
NTP 62.9 63 63.1 63.5 63 +100 +0.16% 69,700 - 10,775,408 645.23 13.52 0 2,000
DTK 11.1 11.1 11.1 11.1 11 0 0.00% 12,600 - 7,578,719 453.82 10.96 0 0
VCS 43.8 44.1 44 44.5 44 +300 +0.68% 28,600 - 7,056,000 422.51 9.14 100 0
DHT 68.5 68.6 68.8 68.8 67.7 +100 +0.15% 6,800 - 6,213,379 372.06 78.67 0 4,600
VIF 15.9 15.9 15.9 15.9 15.9 0 0.00% 7,000 - 5,565,000 333.23 16.31 0 0
SCG 64.4 64.5 64.4 64.6 64.4 +100 +0.16% 27,500 - 5,482,500 328.29 27.72 0 0
VNR 21.4 21.1 23.5 23.5 21 -300 -1.40% 18,400 - 4,233,298 253.49 9.78 0 0
IPA 19.1 18.8 19.1 19.1 18.7 -300 -1.57% 36,400 - 4,020,113 240.73 9.77 0 0
PTI 31.9 31 30 31 30 -900 -2.82% 1,500 - 3,738,356 223.85 7.75 0 0
VC3 27.4 27.4 27.2 27.6 27 0 0.00% 1,067,900 - 3,429,136 205.34 52.39 1,700 22,000
CDN 33.4 33.7 33.4 33.7 33 +300 +0.90% 2,600 - 3,336,300 199.78 11.07 0 300
DNP 19.3 19.4 18.6 19.4 18.6 +100 +0.52% 200 - 2,734,741 163.76 57.74 0 100
TNG 22.4 22.2 22.8 22.8 22.2 -200 -0.89% 1,592,100 - 2,721,747 162.98 8.64 22,900 124,000
PGS 51.6 0 0 0.00% - - 2,579,938 154.49 - 0 0
HGM 188.8 192 188.8 192.9 188.8 +3,200 +1.69% 4,200 - 2,419,200 144.86 13.34 100 0
PLC 29.6 29.8 30.3 30.8 29.6 +200 +0.68% 280,400 - 2,407,767 144.18 55.70 0 2,100
PRE 22 22.9 22.8 23 22.8 +900 +4.09% 15,900 - 2,390,760 143.16 13.00 2,400 900
BVS 29.6 29.6 29.6 29.9 29.5 0 0.00% 87,200 - 2,137,124 127.97 11.01 2,600 0
VFS 15 15 15 15.5 14.8 0 0.00% 4,102,700 - 2,099,512 125.72 15.32 105,900 209,400
HHC 120.2 0 0 0.00% - - 1,974,285 118.22 - 0 0
LAS 16.5 16.7 16.7 16.9 16.4 +200 +1.21% 196,100 - 1,884,702 112.86 12.42 0 0
MVB 16.8 16.8 16.7 16.8 16.7 0 0.00% 1,100 - 1,764,000 105.63 9.15 0 0
TIG 8.7 8.6 8.6 8.7 8.5 -100 -1.15% 281,000 - 1,665,013 99.70 9.43 9,800 0
VGS 26.3 26.2 26.3 26.6 26.2 -100 -0.38% 259,100 - 1,611,933 96.52 14.20 3,900 800
SLS 163.2 162.8 163.1 163.1 161.2 -400 -0.25% 600 - 1,594,129 95.46 4.31 0 0
BCF 41 0 0 0.00% - - 1,556,556 93.21 - 0 0
SEB 48 48 48 48 44.5 0 0.00% 4,300 - 1,535,999 91.98 14.04 0 0
VTZ 20.1 20.1 20.1 20.2 20 0 0.00% 1,121,800 - 1,530,813 91.67 17.01 0 300
NET 67.9 67.8 68.5 68.5 67.8 -100 -0.15% 3,200 - 1,518,610 90.93 7.35 0 0
LHC 103.6 100.1 105 105 100.1 -3,500 -3.38% 8,200 - 1,441,440 86.31 21.53 0 0
DP3 63.4 63.3 63.4 63.4 62.5 -100 -0.16% 32,400 - 1,360,946 81.49 11.23 0 0
PMC 140 136.6 136.6 136.6 136.6 -3,400 -2.43% 100 - 1,274,829 76.34 21.79 0 0
VIT 23.8 24.5 22.9 24.5 22.9 +700 +2.94% 1,100 - 1,224,992 73.35 23.36 0 0
L18 25.8 25.9 25.8 26 25.5 +100 +0.39% 2,800 - 1,184,661 70.94 4.84 0 0
SZB 39.4 0 0 0.00% - - 1,182,000 70.78 - 0 0
DTD 17.6 17.6 17.7 17.7 17.5 0 0.00% 85,000 - 1,173,675 70.28 7.19 2,100 0
OCH 5.9 5.8 5.8 5.8 5.7 -100 -1.69% 52,000 - 1,160,000 69.46 6.52 0 0
GMA 57 0 0 0.00% - - 1,140,000 68.26 - 0 0
IDV 26.8 27.3 26.9 27.4 26.8 +500 +1.87% 5,600 - 1,125,764 67.41 9.31 0 100
INN 41.2 41.1 41.2 41.8 41 -100 -0.24% 1,500 - 1,109,700 66.45 6.81 0 0
PVC 13.2 13.3 13.2 13.8 13.2 +100 +0.76% 898,800 - 1,079,886 64.66 738.89 0 0
NFC 66.7 0 0 0.00% - - 1,049,275 62.83 - 0 0
HLD 18.8 19 19.4 19.4 18.6 +200 +1.06% 14,000 - 1,044,999 62.57 101.60 0 0
C69 16.6 16.6 16.5 16.6 16.4 0 0.00% 189,100 - 1,025,880 61.43 60.58 17,500 5,000
BCC 7.7 7.5 7.7 7.7 7.5 -200 -2.60% 52,200 - 924,074 55.33 - 0 0
TVC 8.2 8.3 8.3 8.3 8.1 +100 +1.22% 58,700 - 918,069 54.97 2.59 0 0
DL1 5 5 5 5 4.9 0 0.00% 254,500 - 903,002 54.07 416.67 29,900 0
S99 8.9 8.9 8.9 8.9 8.8 0 0.00% 16,900 - 882,296 52.83 22.08 0 0
PSD 16.8 16.7 16.8 16.9 16.7 -100 -0.60% 41,500 - 865,526 51.83 10.71 0 0
EVS 5.4 5.2 5.3 5.4 5.1 -200 -3.70% 191,800 - 856,963 51.32 50.00 600 5,900
WCS 281.9 283.8 283.8 283.8 283.8 +1,900 +0.67% 100 - 851,400 50.98 11.32 0 0
IVS 8.1 8.1 8.1 8.2 8.1 0 0.00% 14,100 - 849,879 50.89 32.79 10,000 0
L14 26.2 26.2 26.2 26.5 26.1 0 0.00% 25,000 - 808,514 48.41 47.12 4,900 0
CLM 74.9 73 73 73 73 -1,900 -2.54% 100 - 803,000 48.08 5.40 0 0
NDN 11.1 11.2 11.1 11.2 10.9 +100 +0.90% 206,200 - 802,569 48.06 22.27 0 0
TMB 52.5 53.2 52.5 53.2 52.3 +700 +1.33% 1,900 - 798,000 47.78 4.00 0 0
VC7 8.4 8.2 8.6 8.6 8.2 -200 -2.38% 59,900 - 787,943 47.18 55.03 0 0
VNC 40.4 37.5 37.5 37.5 37.5 -2,900 -7.18% 100 - 787,467 47.15 11.30 0 0
L40 72.9 72.9 72.9 73 70 0 0.00% 181,000 - 787,320 47.14 6.12 0 0
HVT 27.7 28 27.7 28 27.6 +300 +1.08% 28,800 - 769,161 46.06 4.03 0 1,000
IDJ 4.3 4.3 4.3 4.3 4.2 0 0.00% 287,300 - 746,008 44.67 7.80 0 0
TFC 43.9 44.1 48.2 48.2 42 +200 +0.46% 5,800 - 742,203 44.44 4.61 0 0
DXP 12.1 12.3 12.2 12.4 12.1 +200 +1.65% 200,400 - 736,895 44.13 13.70 0 0
PVB 33 33.4 33.1 34.4 33.1 +400 +1.21% 92,900 - 721,440 43.20 49.63 600 20,900
MST 6.1 6.2 6.1 6.3 6 +100 +1.64% 4,191,700 - 704,346 42.18 27.43 82,200 148,300
TPP 11.2 0 0 0.00% - - 704,326 42.18 - 0 0
SAF 52.5 57 57 57 57 +4,500 +8.57% 2,200 - 686,656 41.12 18.55 0 0
BTS 5.4 5.4 5.3 5.4 5.3 0 0.00% 20,800 - 667,223 39.95 - 0 0
DNC 63.1 63.1 63.1 63.1 63.1 0 0.00% 100 - 633,188 37.92 10.37 0 0
CAP 40.6 40.6 40.7 40.8 40.4 0 0.00% 6,800 - 619,961 37.12 12.95 0 0
CSC 15.8 16 15.8 16 15.5 +200 +1.27% 23,200 - 598,544 35.84 93.57 0 0
S55 59.5 59.8 59.5 59.8 59.5 +300 +0.50% 900 - 598,000 35.81 5.56 900 0
BTW 61.3 0 0 0.00% - - 573,768 34.36 - 0 0
SGC 78 79.8 79.8 79.8 79.8 +1,800 +2.31% 800 - 570,377 34.15 5.69 0 0
MAC 12.8 12.9 12.1 13 12 +100 +0.78% 10,900 - 567,033 33.95 4.15 0 0
CST 13 13.2 13.1 13.2 13 +200 +1.54% 6,700 - 565,577 33.87 4.35 0 0
HTC 37.6 34.2 34.2 34.2 34.2 -3,400 -9.04% 100 - 564,300 33.79 24.48 0 0
NTH 58 52.2 52.2 52.2 52.2 -5,800 -10.00% 100 - 563,867 33.76 11.57 0 0
BKC 23.3 24 23.9 24.3 23.7 +700 +3.00% 38,600 - 563,411 33.74 5.43 0 0
HJS 28.6 26.4 26.4 26.4 26.4 -2,200 -7.69% 100 - 554,397 33.20 11.76 0 0
PIC 16.6 0 0 0.00% - - 553,442 33.14 - 0 0
SJ1 12.7 0 0 0.00% - - 552,103 33.06 - 0 0
PCT 10 11 11 11 11 +1,000 +10.00% 100 - 550,390 32.96 6.74 0 0
APS 6.6 6.5 6.6 6.6 6.4 -100 -1.52% 124,200 - 539,500 32.31 24.81 0 0
NRC 5.7 5.7 5.6 5.7 5.6 0 0.00% 256,300 - 527,807 31.61 - 0 0
PHN 71 0 0 0.00% - - 515,028 30.84 - 0 0
API 6.2 6.1 6.1 6.2 6.1 -100 -1.61% 67,400 - 512,912 30.71 - 0 0
SHN 3.7 3.8 3.7 3.8 3.6 +100 +2.70% 3,000 - 492,507 29.49 55.88 0 0
VMS 54.7 0 0 0.00% - - 492,300 29.48 - 0 0
PCH 20 20 20 20.1 19.9 0 0.00% 72,300 - 483,999 28.98 38.99 0 0
PSI 7.9 7.9 7.9 7.9 7.8 0 0.00% 74,100 - 472,746 28.31 18.24 0 0
VTV 14.8 14.8 14.8 14.9 14.8 0 0.00% 14,500 - 461,757 27.65 - 0 0
TVD 10.2 10.1 10.1 10.2 10.1 -100 -0.98% 900 - 454,125 27.19 4.76 0 0
VNT 27.1 0 0 0.00% - - 451,055 27.01 - 0 0
VNF 14.2 14 14 14.2 14 -200 -1.41% 6,900 - 443,805 26.58 7.41 1,400 0
SJE 17.6 17.6 17.6 17.6 17.4 0 0.00% 36,900 - 425,369 25.47 2.75 0 0
AME 6.5 0 0 0.00% - - 423,800 25.38 - 0 0
GDW 49.5 44.6 44.6 44.6 44.6 -4,900 -9.90% 300 - 423,700 25.37 10.62 0 0
AAV 5.7 5.7 5.8 5.8 5.6 0 0.00% 31,900 - 393,230 23.55 - 0 0
POT 20 20 19.9 20 19.8 0 0.00% 1,000 - 388,600 23.27 115.61 0 0
VC2 5.5 5.5 5.5 5.6 5.5 0 0.00% 45,000 - 378,232 22.65 6.49 0 0
LIG 4.1 4 4.2 4.2 4 -100 -2.44% 153,600 - 376,883 22.57 181.82 0 0
MBG 3 3.1 3 3.1 3 +100 +3.33% 52,800 - 372,677 22.32 13.60 0 0
UNI 8.6 0 0 0.00% - - 366,512 21.95 - 0 0
QHD 55 0 0 0.00% - - 364,622 21.83 - 0 0
CTB 17.4 17.5 17.4 17.5 17.4 +100 +0.57% 1,400 - 364,000 21.80 5.06 0 0
SD9 10.4 10.5 10.5 10.5 10.5 +100 +0.96% 2,500 - 359,457 21.52 14.21 0 0
EID 23.2 23.8 23.2 23.9 22.6 +600 +2.59% 5,800 - 357,000 21.38 5.23 0 0
ICG 20 20.1 20 20.1 20 +100 +0.50% 2,600 - 353,197 21.15 1,340.00 0 0
SDU 17.6 0 0 0.00% - - 352,000 21.08 - 0 0
NBW 35 32 35 35 32 -3,000 -8.57% 200 - 348,800 20.89 11.51 0 0
DST 10.5 10.7 10.5 10.9 10.3 +200 +1.90% 148,600 - 345,610 20.70 194.55 0 0
TTL 8.2 8.2 8.2 8.2 8.2 0 0.00% 300 - 343,200 20.55 - 300 0
AMV 2 2.6 2.1 2.6 2 +600 +30.00% 5,571,500 - 340,875 20.41 - 0 1,800
HOM 4.6 4.6 4.5 4.6 4.5 0 0.00% 4,800 - 331,190 19.83 - 0 0
WSS 6.3 6.5 6.4 6.5 6.4 +200 +3.17% 900 - 326,950 19.58 - 0 0
NBC 8.7 8.8 8.9 8.9 8.7 +100 +1.15% 8,300 - 325,592 19.50 8.77 0 0
VHL 12.1 12.8 12.8 12.8 12.8 +700 +5.79% 100 - 320,000 19.16 - 0 0
CCR 12.5 13 12.6 13 12.6 +500 +4.00% 200 - 317,897 19.04 19.43 0 0
HLC 11.9 11.9 11.8 11.9 11.8 0 0.00% 300 - 302,441 18.11 3.45 0 0
PPT 15.2 15.2 15.2 15.2 15.1 0 0.00% 156,000 - 298,603 17.88 29.57 0 0
TV4 15 15 15 15 15 0 0.00% 200 - 296,722 17.77 9.67 0 0
SCI 9.5 9.7 9.6 9.7 9.6 +200 +2.11% 4,000 - 295,767 17.71 9,700.00 0 0
NAG 7.2 7.5 7.3 7.7 7.3 +300 +4.17% 93,900 - 289,652 17.34 9.70 0 0
GLT 30 30.7 32.1 32.1 28.6 +700 +2.33% 46,800 - 287,074 17.19 15.60 0 0
BAX 35 0 0 0.00% - - 287,000 17.19 - 0 0
VSA 20.1 20.2 20.8 20.9 20.2 +100 +0.50% 2,500 - 284,749 17.05 12.99 0 0
DVM 5.4 5.7 5.4 5.8 5.4 +300 +5.56% 1,429,100 - 268,229 16.06 5.09 0 0
VE4 260 0 0 0.00% - - 267,280 16.00 - 0 0
PVG 6.6 6.6 6.7 6.7 6.6 0 0.00% 19,300 - 263,990 15.81 20.63 0 0
HMH 18.2 19 19 19 19 +800 +4.40% 100 - 263,002 15.75 13.55 0 0
CLH 21.9 21.8 21.8 21.8 21.6 -100 -0.46% 2,100 - 261,600 15.66 9.48 0 0
MED 20.4 0 0 0.00% - - 253,164 15.16 - 0 0
TET 44.2 0 0 0.00% - - 252,070 15.09 - 0 0
PMS 34.7 0 0 0.00% - - 249,901 14.96 - 0 0
KHS 17.5 17.7 17.7 17.7 17.7 +200 +1.14% 100 - 246,111 14.74 9.06 0 0
NAP 11.2 0 0 0.00% - - 240,993 14.43 - 0 0
VCC 10 10 10 10 10 0 0.00% 1,100 - 240,000 14.37 32.15 0 0
VIG 5.4 5.3 5.4 5.4 5.3 -100 -1.85% 63,200 - 239,206 14.32 11.50 0 0
KDM 30 30.9 30 30.9 29.8 +900 +3.00% 4,500 - 234,747 14.06 180.70 0 0
VC6 22.6 21.2 22.5 22.7 21.2 -1,400 -6.19% 2,400 - 229,827 13.76 8.51 0 0
PDB 24.5 25 24.7 25.2 24.4 +500 +2.04% 19,600 - 222,750 13.34 27.75 0 0
SGH 18.9 18 18 18 18 -900 -4.76% 100 - 222,554 13.33 24.26 0 0
PJC 30 0 0 0.00% - - 219,806 13.16 - 0 0
BNA 7 7 7 7 6.8 0 0.00% 34,800 - 218,746 13.10 3.44 0 0
MDC 10.2 10.1 10.1 10.1 10.1 -100 -0.98% 900 - 216,325 12.95 4.06 0 0
X20 12.5 12.5 12.5 12.5 12.5 0 0.00% 200 - 215,625 12.91 4.82 0 0
VGP 27.3 27.4 27.3 27.4 27.2 +100 +0.37% 14,100 - 214,430 12.84 12.65 0 0
THT 8.3 8.4 8.3 8.4 8.3 +100 +1.20% 2,500 - 206,380 12.36 9.20 500 0
SD5 7.8 7.8 7.8 7.8 7.8 0 0.00% 5,300 - 202,799 12.14 8.58 0 0
PCE 19.1 20 20 20 20 +900 +4.71% 100 - 200,000 11.98 9.02 0 0
CMS 7.6 7.6 7.6 7.7 7.4 0 0.00% 44,100 - 193,439 11.58 39.18 0 0
SED 18.8 18.7 18.9 18.9 18.4 -100 -0.53% 14,700 - 187,000 11.20 3.43 0 0
CIA 10.1 9.9 10.1 10.1 9.9 -200 -1.98% 600 - 184,746 11.06 40.91 0 0
GIC 15 0 0 0.00% - - 181,800 10.89 - 0 0
VBC 22.2 23.8 23.8 23.8 23.8 +1,600 +7.21% 100 - 178,499 10.69 8.26 0 0
HCC 27 27 26.9 27 26.9 0 0.00% 5,700 - 176,001 10.54 14.02 0 0
RCL 12.4 12.4 12.3 12.4 12.3 0 0.00% 600 - 175,283 10.50 144.19 0 0
HDA 6.5 6.2 6.2 6.7 6.2 -300 -4.62% 19,900 - 171,120 10.25 11.76 0 0
LDP 9.1 9.1 9 9.1 8.9 0 0.00% 25,600 - 170,426 10.21 16.70 0 0
TSB 25.4 25.2 24.9 25.3 24.9 -200 -0.79% 2,400 - 169,986 10.18 32.60 200 0
PPP 18.4 0 0 0.00% - - 161,920 9.70 - 0 0
MAS 37.3 37.9 37.9 37.9 37.9 +600 +1.61% 100 - 161,745 9.69 41.92 0 0
TTT 34 35 35 35 35 +1,000 +2.94% 100 - 159,957 9.58 7.62 0 0
TDT 6.7 6.6 6.6 6.6 6.6 -100 -1.49% 7,900 - 157,717 9.44 10.66 0 0
TV3 16.1 0 0 0.00% - - 153,228 9.18 - 0 0
TA9 12.2 12.2 12.3 12.3 12.1 0 0.00% 4,800 - 151,521 9.07 7.27 0 0
PPS 10.1 0 0 0.00% - - 151,500 9.07 - 0 0
DTG 15.7 15.7 15.6 15.7 15.6 0 0.00% 400 - 150,803 9.03 5.67 400 0
GMX 16.6 16.6 16.6 16.6 16.6 0 0.00% 200 - 149,972 8.98 12.06 0 0
HBS 4.5 0 0 0.00% - - 148,499 8.89 - 0 0
PTX 23 0 0 0.00% - - 147,946 8.86 - 0 0
VC1 12.3 0 0 0.00% - - 147,600 8.84 - 0 0
VMC 5.1 0 0 0.00% - - 146,610 8.78 - 0 0
VDL 10 0 0 0.00% - - 146,572 8.78 - 0 0
TOT 15.9 15.9 15.9 15.9 15.9 0 0.00% 100 - 146,405 8.77 6.07 0 0
CJC 18 0 0 0.00% - - 144,000 8.62 - 0 0
NST 12.3 12.5 12.5 12.5 12.5 +200 +1.63% 200 - 140,025 8.38 7.65 0 0
CAN 27.3 0 0 0.00% - - 136,500 8.17 - 0 0
V12 11.4 0 0 0.00% - - 132,650 7.94 - 0 0
PSE 10.6 10.6 10.6 10.6 10.6 0 0.00% 1,500 - 132,500 7.93 8.79 0 0
ARM 40 42.5 40.5 42.5 40.5 +2,500 +6.25% 1,100 - 132,230 7.92 27.71 0 0
PSW 7.7 7.7 7.7 7.7 7.7 0 0.00% 100 - 130,900 7.84 17.30 0 0
KTS 25.9 25.6 26.5 26.5 25.6 -300 -1.16% 200 - 129,792 7.77 3.81 0 0
PMB 10.4 10.4 10.4 10.4 10.4 0 0.00% 100 - 124,800 7.47 16.15 0 0
EBS 12.2 12.1 12.1 12.1 12.1 -100 -0.82% 300 - 120,584 7.22 9.95 0 0
KMT 12.1 0 0 0.00% - - 119,143 7.13 - 0 0
MKV 22.5 22.6 22.6 22.6 22.6 +100 +0.44% 100 - 113,000 6.77 15.43 0 0
SDG 11 0 0 0.00% - - 111,540 6.68 - 0 0
TJC 13.1 12.9 13 13 12.9 -200 -1.53% 1,300 - 110,940 6.64 51.39 0 0
DHP 11.5 11.5 11.7 11.7 11.5 0 0.00% 1,400 - 109,160 6.54 8.27 0 0
MIC 12.6 12.7 12.9 12.9 12.6 +100 +0.79% 2,100 - 108,553 6.50 6.71 0 0
VHE 3.1 3.2 3.1 3.2 3 +100 +3.23% 76,000 - 106,048 6.35 56.14 0 0
THB 9.2 0 0 0.00% - - 105,106 6.29 - 0 0
CAG 6.9 7.5 6.9 7.5 6.6 +600 +8.70% 2,300 - 103,500 6.20 - 0 0
PIA 26.5 0 0 0.00% - - 103,350 6.19 - 0 0
MEL 6.9 6.8 6.8 6.8 6.8 -100 -1.45% 3,200 - 102,000 6.11 12.59 3,200 0
TMC 8.2 0 0 0.00% - - 101,680 6.09 - 0 0
NBP 7.7 7.8 7.7 7.9 7.7 +100 +1.30% 1,300 - 100,351 6.01 - 0 0
SHE 6.7 6.7 6.8 6.8 6.7 0 0.00% 2,400 - 100,186 6.00 6.29 100 0
TKU 13.8 13.8 13.8 13.8 13.8 0 0.00% 200 - 100,129 6.00 12.30 0 0
SPC 8.9 9.5 9.6 9.6 9.5 +600 +6.74% 2,300 - 100,035 5.99 - 0 0
VCM 9.1 8.2 8.5 8.5 8.2 -900 -9.89% 1,200 - 98,400 5.89 13.83 0 0
HAT 31 0 0 0.00% - - 96,813 5.80 - 0 0
PV2 2.6 2.6 2.5 2.6 2.5 0 0.00% 7,400 - 95,859 5.74 - 0 0
ITQ 2.8 2.9 2.9 2.9 2.8 +100 +3.57% 115,200 - 92,346 5.53 87.88 0 0
CAR 16.5 0 0 0.00% - - 91,823 5.50 - 0 0
STC 16 16.1 16 16.1 16 +100 +0.63% 1,700 - 91,215 5.46 8.95 0 0
NSH 4.4 4.4 4.5 4.5 4.4 0 0.00% 11,500 - 91,051 5.45 48.35 0 0
SRA 2.1 0 0 0.00% - - 90,720 5.43 - 0 0
LBE 29 0 0 0.00% - - 89,900 5.38 - 0 0
QTC 30 33 33 33 33 +3,000 +10.00% 100 - 89,100 5.34 39.62 0 0
DDG 1.1 0 0 0.00% - - 87,824 5.26 - 0 0
VTH 8 8 8 8 8 0 0.00% 2,100 - 87,200 5.22 6.86 0 0
PSC 12 0 0 0.00% - - 86,400 5.17 - 0 0
D11 10.5 0 0 0.00% - - 86,294 5.17 - 0 0
PPY 9.1 0 0 0.00% - - 85,030 5.09 - 0 0
QST 23.4 25.7 25.7 25.7 25.7 +2,300 +9.83% 100 - 83,268 4.99 9.15 0 0
TTH 2.3 2.2 2.2 2.3 2.2 -100 -4.35% 191,600 - 82,225 4.92 - 0 0
CTT 17.4 0 0 0.00% - - 81,734 4.89 - 0 0
MCF 7.5 0 0 0.00% - - 80,834 4.84 - 0 0
SGD 19.7 0 0 0.00% - - 79,647 4.77 - 0 0
HKT 11.5 12.5 11.4 12.5 10.4 +1,000 +8.70% 55,200 - 76,688 4.59 297.62 0 0
BED 25.5 0 0 0.00% - - 76,500 4.58 - 0 0
ADC 19 0 0 0.00% - - 75,581 4.53 - 0 0
VSM 14.9 0 0 0.00% - - 74,984 4.49 - 0 0
KST 12.5 0 0 0.00% - - 74,900 4.49 - 0 0
ATS 21.4 0 0 0.00% - - 74,900 4.49 - 0 0
DAD 15.9 16 16 16 16 +100 +0.63% 100 - 74,547 4.46 8.72 0 0
BBS 12.4 0 0 0.00% - - 74,400 4.46 - 0 0
CTP 6.2 6.1 6.3 6.5 6.1 -100 -1.61% 57,200 - 73,810 4.42 179.41 0 0
PRC 11.6 11.9 11.6 12 11.6 +300 +2.59% 1,900 - 73,776 4.42 7.23 0 0
V21 5.9 6 6 6 6 +100 +1.69% 1,100 - 71,999 4.31 - 0 0
CPC 17.6 0 0 0.00% - - 71,834 4.30 - 0 0
DIH 10.3 10.3 10.3 10.3 10.3 0 0.00% 100 - 71,010 4.25 5.31 0 0
SDN 22.5 0 0 0.00% - - 68,320 4.09 - 0 0
MCC 13.7 0 0 0.00% - - 68,310 4.09 - 0 0
STP 8.5 0 0 0.00% - - 68,188 4.08 - 0 0
DC2 6 0 0 0.00% - - 67,828 4.06 - 0 0
PGT 8 7.2 7.2 7.2 7.2 -800 -10.00% 100 - 66,541 3.98 14.17 0 0
CKV 16.5 0 0 0.00% - - 66,198 3.96 - 0 0
ALT 12.1 11.1 11.1 11.1 11.1 -1,000 -8.26% 100 - 63,677 3.81 20.11 0 0
VC9 3.8 3.8 3.8 3.8 3.6 0 0.00% 6,300 - 63,442 3.80 80.85 0 0
HMR 11.3 11.3 11.3 11.3 11.3 0 0.00% 6,500 - 63,421 3.80 10.51 0 0
DS3 6 5.9 6 6 5.9 -100 -1.67% 300 - 62,951 3.77 7.13 0 0
ONE 8.5 7.7 8.4 8.7 7.7 -800 -9.41% 15,200 - 60,781 3.64 47.53 0 0
TTC 10 10 10 10 10 0 0.00% 500 - 59,405 3.56 19.49 0 0
PBP 12.2 0 0 0.00% - - 58,554 3.51 - 0 0
SDA 2.2 0 0 0.00% - - 57,653 3.45 - 0 0
NDX 6 6 6 6 6 0 0.00% 10,000 - 57,525 3.44 375.00 0 0
NHC 18.9 0 0 0.00% - - 57,485 3.44 - 0 0
CET 9.5 0 0 0.00% - - 57,475 3.44 - 0 0
SFN 20 0 0 0.00% - - 57,283 3.43 - 0 0
HAD 14.3 0 0 0.00% - - 57,200 3.43 - 0 0
PGN 6 6 6.1 6.4 6 0 0.00% 11,000 - 56,789 3.40 75.00 0 100
SMT 8.7 8.6 8.8 8.8 8 -100 -1.15% 700 - 56,422 3.38 39.27 0 0
KSD 4.7 0 0 0.00% - - 56,400 3.38 - 0 0
TMX 9 0 0 0.00% - - 54,000 3.23 - 0 0
VTC 11.8 11.9 12 12.1 11.9 +100 +0.85% 5,500 - 53,897 3.23 15.28 0 0
AMC 12.6 12.6 12.5 12.6 11.6 0 0.00% 3,000 - 53,865 3.23 6.63 100 0
PMP 12.5 0 0 0.00% - - 52,500 3.14 - 0 0
BPC 13.8 13.8 13.8 13.8 13.8 0 0.00% 100 - 52,440 3.14 47.75 0 0
PTS 9.3 9.3 9.3 9.3 9.3 0 0.00% 200 - 51,782 3.10 13.56 0 0
CMC 10 0 0 0.00% - - 51,083 3.06 - 0 0
GKM 1.5 0 0 0.00% - - 47,151 2.82 - 0 0
SMN 10.5 0 0 0.00% - - 46,253 2.77 - 0 0
SVN 2.2 2.2 2.2 2.3 2.2 0 0.00% 50,100 - 46,200 2.77 100.00 0 0
PPE 12.6 0 0 0.00% - - 45,360 2.72 - 0 0
FID 1.7 1.7 1.6 1.7 1.6 0 0.00% 70,800 - 42,017 2.52 9.66 0 0
PEN 8.3 0 0 0.00% - - 41,500 2.49 - 0 0
INC 12.9 0 0 0.00% - - 41,280 2.47 - 0 0
VTJ 3.6 0 0 0.00% - - 41,040 2.46 - 0 0
HEV 8 0 0 0.00% - - 40,000 2.40 - 0 0
BXH 12.2 0 0 0.00% - - 36,747 2.20 - 0 0
KKC 6.4 6.8 6.4 6.8 6.4 +400 +6.25% 3,800 - 35,359 2.12 5.13 0 0
PTD 7 0 0 0.00% - - 35,000 2.10 - 0 0
VLA 8.3 8.1 9.1 9.1 8.1 -200 -2.41% 500 - 32,368 1.94 62.79 0 0
TXM 4.4 4.4 4.4 4.4 4.4 0 0.00% 2,400 - 30,800 1.84 - 0 0
DAE 15.7 0 0 0.00% - - 30,233 1.81 - 0 0
SSM 5.6 6.1 6 6.1 6 +500 +8.93% 2,100 - 30,180 1.81 6.63 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.76 - 0 0
THS 9.9 0 0 0.00% - - 26,730 1.60 - 0 0
CX8 9.3 0 0 0.00% - - 23,750 1.42 - 0 0
MCO 5.4 5.3 5.4 5.4 5.3 -100 -1.85% 2,000 - 21,751 1.30 106.00 0 0
VE3 6 0 0 0.00% - - 20,400 1.22 - 0 0
HCT 10 0 0 0.00% - - 20,164 1.21 - 0 0
VE1 3.3 3.3 3.3 3.3 3.3 0 0.00% 100 - 19,573 1.17 39.76 0 0
SDC 7.1 0 0 0.00% - - 18,529 1.11 - 0 0
ECI 9.5 0 0 0.00% - - 16,720 1.00 - 0 0
TD6 7.4 7.4 7.4 7.6 7.3 0 0.00% 32,000 - - - 7.32 0 0
合計 557,284,093 33,370.30 1,859,250 1,453,800

※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