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

2025/09/15 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 280.69
+4.18/+1.51%
売買高（相対取引を含む） 181,054,480 株
（前日比 +94.84%）
値上がり銘柄数 108
値下がり銘柄数 68
変わらず銘柄数 128
総銘柄数 304
売買代金（相対取引を含む） 3,871,831 百万VND
（前日比 +68.22%）
HNX30 620.69 +14.47 +2.39%
LARGE 282.24 +4.71 +1.70%
MID/SMALL 978.82 +4.23 +0.43%
VNX Allshare 2,903.49 +28.54 +0.99%
前日終値 276.51 (09/12) 
始値 277.39
高値 280.69
安値 277.39
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
+0.64 +0.24 -0.14 +0.92 -0.80 -0.42
+0.32 +0.19 +1.11 +0.87 +1.03 - -
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（2025/09/15 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 153 152 152.1 153.8 143.9 -1,000 -0.65% 12,500 - 30,400,000 1,698.32 23.83 0 0
KSF 77 79.8 77.1 80 77.1 +2,800 +3.64% 30,100 - 23,940,000 1,337.43 35.25 1,200 0
SHS 26 26.6 26 27 25.8 +600 +2.31% 19,407,200 - 23,792,695 1,329.20 21.30 92,100 2,637,820
HUT 18.5 20.1 18.6 20.3 18.4 +1,600 +8.65% 9,970,700 - 21,472,540 1,199.58 114.86 1,068,300 37,200
MBS 35.6 37 35.7 37.3 35.6 +1,400 +3.93% 10,942,400 - 21,192,969 1,183.96 27.49 177,300 705,100
NVB 15.3 15.3 15.3 15.3 15.1 0 0.00% 322,200 - 17,971,881 1,004.02 - 13,500 2,900
PVS 35.4 35.4 35.4 36 35.1 0 0.00% 3,609,000 - 16,920,007 945.25 18.41 17,700 109,610
IDC 43.2 43.8 43.4 44.1 43 +600 +1.39% 2,433,700 - 16,622,048 928.61 7.33 19,400 640,100
PVI 66.5 67 67.4 68 66.7 +500 +0.75% 36,300 - 15,694,204 876.77 18.84 100 1,500
BAB 14.6 14.6 14.1 15 14.1 0 0.00% 4,900 - 14,646,998 818.27 12.93 0 0
CEO 24.1 24.6 24.1 24.7 24.1 +500 +2.07% 11,264,700 - 13,293,998 742.68 67.58 499,000 3,700
NTP 65 67 65.3 67.7 65 +2,000 +3.08% 854,000 - 11,459,561 640.20 14.37 61,100 62,700
THD 27.6 27.3 27.7 27.7 27.3 -300 -1.09% 11,800 - 10,510,499 587.18 124.66 0 130
DTK 12.3 12.3 11.7 12.3 11.6 0 0.00% 13,300 - 8,398,040 469.16 12.14 1,900 0
VCS 50 50.1 50 51.2 49.6 +100 +0.20% 171,400 - 8,016,000 447.82 10.39 0 4,300
DHT 86 86.9 86 87.9 86 +900 +1.05% 7,100 - 7,155,369 399.74 99.66 0 0
VIF 16.2 16.8 16 16.8 16 +600 +3.70% 5,900 - 5,880,000 328.49 17.23 0 0
SCG 63.7 64 63.7 64 63.7 +300 +0.47% 27,900 - 5,440,000 303.91 27.50 0 0
IPA 22 22.4 22.2 22.5 22 +400 +1.82% 379,400 - 4,789,921 267.59 11.64 16,400 11,000
VNR 20.7 20.7 20.7 20.7 20.6 0 0.00% 15,800 - 4,153,046 232.01 9.60 0 0
HGM 300.2 300.7 306 307.1 300.2 +500 +0.17% 10,600 - 3,788,820 211.67 20.89 0 0
VC3 28.5 28.7 28.5 28.7 28.3 +200 +0.70% 848,200 - 3,591,832 200.66 54.88 10,500 6,400
CDN 32 32 32 32 31.9 0 0.00% 600 - 3,168,000 176.98 10.51 0 100
PTI 25.6 25.6 25.6 25.6 25.6 0 0.00% 100 - 3,087,159 172.47 6.40 0 0
VFS 20 20.2 20.1 20.5 19.7 +200 +1.00% 2,200,100 - 2,827,342 157.95 20.63 2,200 237,000
BVS 38.1 39 38.7 39.1 38.5 +900 +2.36% 395,700 - 2,815,806 157.31 14.51 63,800 7,800
DNP 18.8 19.4 18.8 19.4 18.8 +600 +3.19% 600 - 2,734,741 152.78 57.74 0 0
TNG 20.9 21.9 21 21.9 20.8 +1,000 +4.78% 3,811,500 - 2,684,966 150.00 8.53 796,300 23,800
PLC 28.7 29.8 29 29.8 28.8 +1,100 +3.83% 790,300 - 2,407,767 134.51 55.70 112,900 61,400
PGS 44.4 0 0 0.00% - - 2,219,946 124.02 - 0 0
LAS 18.8 19 18.8 19 18.7 +200 +1.06% 373,500 - 2,144,272 119.79 14.13 3,200 0
PRE 19.9 19.9 19.9 19.9 19.9 0 0.00% 4,300 - 2,077,560 116.06 11.30 0 0
HHC 113 123.9 110 123.9 101.7 +10,900 +9.65% 800 - 2,035,058 113.69 45.99 0 0
VGS 31.2 31.9 31.4 32 31.2 +700 +2.24% 1,313,500 - 1,962,621 109.64 17.29 132,700 16,800
MVB 18.1 18.5 17.8 18.5 17.8 +400 +2.21% 6,900 - 1,942,500 108.52 10.08 0 0
SLS 192.5 192.5 192.5 192.5 192.5 0 0.00% 2,800 - 1,884,949 105.30 3.58 0 0
NET 81 81.7 81 81.9 81 +700 +0.86% 4,500 - 1,829,947 102.23 8.86 0 0
TIG 9.4 9.4 9.4 9.5 9.3 0 0.00% 1,184,600 - 1,819,898 101.67 10.31 29,500 18,300
SEB 47.5 0 0 0.00% - - 1,519,999 84.92 - 0 0
VTZ 19.3 19.5 19.3 19.7 19.2 +200 +1.04% 1,977,400 - 1,485,117 82.97 16.50 61,000 9,500
DTD 20.9 21.9 20.9 21.9 20.8 +1,000 +4.78% 975,600 - 1,460,425 81.59 8.95 156,300 400
LHC 94.6 98.4 94.4 98.5 94 +3,800 +4.02% 87,200 - 1,416,960 79.16 21.16 6,300 0
BCF 37 37.2 37 37.2 37 +200 +0.54% 2,000 - 1,412,289 78.90 12.21 0 0
L18 29.6 29.3 29.7 29.7 29.1 -300 -1.01% 24,600 - 1,340,176 74.87 5.48 0 0
EVS 7.8 7.8 7.9 8 7.8 0 0.00% 430,600 - 1,285,445 71.81 75.00 0 31,800
OCH 6.1 6.2 6.1 6.2 6.1 +100 +1.64% 22,400 - 1,240,000 69.27 6.97 1,600 0
TVC 11.2 11.1 11.2 11.3 11 -100 -0.89% 458,500 - 1,227,778 68.59 3.47 32,200 21,000
IDJ 6.9 6.9 6.8 7 6.7 0 0.00% 1,706,800 - 1,197,082 66.88 12.52 100,700 1,000
L14 38.3 38.7 38.5 38.9 38.2 +400 +1.04% 253,600 - 1,194,255 66.72 69.60 37,000 6,000
VC7 11.9 12.2 11.9 12.2 11.9 +300 +2.52% 358,100 - 1,172,305 65.49 81.88 33,700 4,300
DP3 53.5 54.5 54 55 54 +1,000 +1.87% 27,600 - 1,171,746 65.46 9.67 0 0
S99 12 11.6 12 12.8 11.5 -400 -3.33% 571,200 - 1,149,958 64.24 28.78 0 0
BCC 9 9.3 9 9.4 9 +300 +3.33% 212,700 - 1,145,851 64.01 - 0 0
INN 61.7 63.5 63 64 62.9 +1,800 +2.92% 13,400 - 1,143,000 63.85 10.53 0 0
IVS 10.8 10.8 11 11 10.7 0 0.00% 292,200 - 1,133,172 63.31 43.72 13,500 27,800
TFC 66 66.8 66.5 67 66.5 +800 +1.21% 1,000 - 1,124,244 62.81 6.99 0 0
SZB 37.3 37.3 37 37.3 37 0 0.00% 300 - 1,119,000 62.51 6.04 0 0
GMA 55.5 0 0 0.00% - - 1,110,000 62.01 - 0 0
IDV 26.7 26.6 26.7 27 26.5 -100 -0.37% 28,900 - 1,096,898 61.28 7.68 1,200 0
PVC 12.4 12.5 12.4 12.6 12.3 +100 +0.81% 741,500 - 1,014,931 56.70 694.44 0 0
HLD 18.1 17.9 18.1 18.1 17.9 -200 -1.10% 52,800 - 984,499 55.00 95.72 0 0
PMC 103.4 103 103 103 101 -400 -0.39% 5,300 - 961,255 53.70 16.43 1,000 0
NFC 60 60.2 60 61 60 +200 +0.33% 3,200 - 947,022 52.91 21.17 200 0
TMB 62 62 61.7 62 61.7 0 0.00% 900 - 930,000 51.96 4.66 0 0
VIT 18.5 18.5 18.4 18.5 18.4 0 0.00% 1,000 - 924,994 51.68 17.64 0 0
NDN 12.4 12.5 12.3 12.6 12.2 +100 +0.81% 398,800 - 895,724 50.04 24.85 62,400 1,400
HVT 31.6 32.3 31.6 32.5 31.5 +700 +2.22% 30,700 - 887,282 49.57 4.65 0 1,000
WCS 293 0 0 0.00% - - 879,000 49.11 - 0 0
APS 10.2 10.5 10.2 10.5 10.2 +300 +2.94% 769,000 - 871,500 48.69 40.08 73,900 11,000
CSC 21.5 21.1 21.7 21.7 21 -400 -1.86% 41,400 - 789,330 44.10 123.39 0 0
SGC 106.4 108 106.6 110.3 106.6 +1,600 +1.50% 2,400 - 771,939 43.13 7.70 0 0
CLM 71 69.5 70 70 69.5 -1,500 -2.11% 200 - 764,500 42.71 5.14 0 0
C69 12.3 12.1 12.1 12.2 11.8 -200 -1.63% 668,000 - 747,780 41.78 44.16 40,100 13,100
DL1 6.5 6.9 6.6 7.1 6.5 +400 +6.15% 1,448,500 - 733,029 40.95 575.00 131,200 92,300
SHN 5.5 5.6 5.6 5.6 5.6 +100 +1.82% 10,300 - 725,800 40.55 82.35 0 0
API 8.6 8.6 8.6 8.7 8 0 0.00% 284,200 - 723,122 40.40 - 23,500 3,600
PSD 13.5 13.7 13.6 13.8 13.6 +200 +1.48% 59,900 - 710,042 39.67 8.79 0 0
DXP 11.1 11.6 11.1 11.8 11.1 +500 +4.50% 565,400 - 694,958 38.82 12.92 53,400 4,300
BTS 5.5 5.5 5.4 5.5 5.4 0 0.00% 18,800 - 679,579 37.97 - 0 0
L40 66.6 61.5 66.6 68.3 60.1 -5,100 -7.66% 312,400 - 664,200 37.11 5.17 12,300 5,600
VNC 30.6 31 30.8 31 30.6 +400 +1.31% 6,700 - 650,972 36.37 9.34 0 3,000
SAF 52.9 53 52.5 53 52.5 +100 +0.19% 2,200 - 638,469 35.67 17.25 0 0
PVB 29.4 29.5 29.5 29.5 29.2 +100 +0.34% 32,200 - 637,200 35.60 43.83 2,800 3,700
BKC 26.9 27.1 25.8 27.5 25.8 +200 +0.74% 12,200 - 636,185 35.54 6.13 0 0
CST 14.5 14.8 14.8 14.8 14.6 +300 +2.07% 2,300 - 634,132 35.43 4.88 0 0
VC2 9 8.9 9 9.1 8.9 -100 -1.11% 218,500 - 612,048 34.19 10.51 4,000 10,400
HJS 29.5 29 28.9 29 28.9 -500 -1.69% 200 - 608,997 34.02 12.92 0 0
DNC 55 60.5 60.5 60.5 60.5 +5,500 +10.00% 100 - 607,098 33.92 9.94 0 0
CAP 39.4 39.3 39.4 39.4 38.7 -100 -0.25% 11,000 - 600,110 33.53 13.45 0 0
NTH 55 0 0 0.00% - - 594,113 33.19 - 0 0
AME 8.9 8.9 8.8 8.9 8.8 0 0.00% 200 - 580,280 32.42 25.57 0 0
S55 58 58 58 58 58 0 0.00% 400 - 580,000 32.40 5.39 0 0
NRC 5.6 6.1 5.7 6.1 5.7 +500 +8.93% 2,460,100 - 564,846 31.56 - 241,600 0
PIC 16.9 16.9 17 17 16.8 0 0.00% 1,900 - 563,444 31.48 19.63 0 0
BTW 60 0 0 0.00% - - 561,600 31.37 - 0 0
PSI 8.9 9.2 9.1 9.3 9 +300 +3.37% 374,800 - 550,540 30.76 21.25 6,300 56,600
PCT 10.7 10.6 10.5 10.6 10.5 -100 -0.93% 5,600 - 530,376 29.63 6.50 0 0
SJ1 12.9 12 12 12 12 -900 -6.98% 1,000 - 521,673 29.14 9.27 0 0
TPP 11.5 11.5 11.5 11.5 11.5 0 0.00% 100 - 517,500 28.91 12.45 0 0
NAG 13.4 13.2 13.4 13.4 12.9 -200 -1.49% 712,100 - 509,787 28.48 17.08 2,800 16,600
SJE 21 20.5 21 21.4 20.5 -500 -2.38% 99,800 - 495,459 27.68 3.20 0 0
MST 5.6 5.9 5.6 5.9 5.5 +300 +5.36% 7,353,600 - 493,265 27.56 26.11 461,800 167,550
VNT 29.3 0 0 0.00% - - 487,672 27.24 - 0 0
PCH 20.1 19.9 20.1 20.2 19.9 -200 -1.00% 118,900 - 481,579 26.90 38.79 0 0
MBG 4 4 4.1 4.1 3.9 0 0.00% 233,500 - 480,874 26.86 17.54 3,700 0
LIG 4.9 5.1 5 5.1 4.9 +200 +4.08% 588,200 - 480,525 26.84 231.82 0 0
VNF 15 15 15.1 15.1 15 0 0.00% 4,700 - 475,506 26.56 7.94 0 0
TVD 10.3 10.5 10.2 10.5 10.2 +200 +1.94% 19,300 - 472,110 26.37 4.95 100 0
PHN 62.5 0 0 0.00% - - 453,369 25.33 - 0 0
HTC 27.3 0 0 0.00% - - 450,450 25.16 - 0 0
POT 21.7 23 22.8 23 22.8 +1,300 +5.99% 27,400 - 446,890 24.97 132.95 0 0
UNI 10.2 0 0 0.00% - - 434,700 24.28 - 0 0
MAC 18.7 18.9 18.7 18.9 18.6 +200 +1.07% 6,200 - 429,208 23.98 6.08 0 0
SD9 12.3 12.2 12.3 12.3 12.2 -100 -0.81% 9,400 - 417,655 23.33 16.51 300 0
VC6 37.8 38 35 38 34.1 +200 +0.53% 2,300 - 411,953 23.01 15.25 1,200 1,100
AAV 5.9 5.9 5.9 5.9 5.8 0 0.00% 337,900 - 407,027 22.74 - 18,600 0
VTV 12.5 12.6 12.5 13 12.4 +100 +0.80% 148,100 - 393,118 21.96 - 0 0
EID 26.3 26.2 26.3 26.3 26.1 -100 -0.38% 2,400 - 393,000 21.96 5.76 0 0
WSS 7.7 7.7 7.8 7.8 7.5 0 0.00% 50,500 - 387,310 21.64 - 1,500 0
SGH 27.5 30.2 30.2 30.2 30.2 +2,700 +9.82% 800 - 373,396 20.86 40.70 0 0
NBW 33.8 34.1 34.1 34.1 34.1 +300 +0.89% 100 - 371,690 20.76 12.27 0 0
GDW 39.3 39 39.3 39.3 39 -300 -0.76% 1,800 - 370,500 20.70 9.29 0 0
CTB 26.5 26 26 26 26 -500 -1.89% 800 - 355,680 19.87 7.52 800 0
TTL 8.3 8.4 8.7 8.7 8.4 +100 +1.20% 1,100 - 351,571 19.64 - 0 0
DVM 8 8.1 8.1 8.1 8 +100 +1.25% 584,900 - 346,517 19.36 7.24 0 0
SDU 17.1 0 0 0.00% - - 342,000 19.11 - 0 0
HOM 4.7 4.7 4.7 4.8 4.7 0 0.00% 28,300 - 338,389 18.90 - 0 0
SCI 11.4 11 11.4 11.9 10.9 -400 -3.51% 214,300 - 335,405 18.74 11,000.00 0 0
VIG 7.3 7.4 7.3 7.4 7.2 +100 +1.37% 250,000 - 333,986 18.66 16.05 0 21,500
NBC 9 9 9 9 8.9 0 0.00% 111,700 - 332,992 18.60 8.97 0 0
CCR 12.9 12.9 12.9 12.9 12.9 0 0.00% 200 - 315,452 17.62 19.28 0 0
KHS 22.8 22.5 22.7 22.7 22.5 -300 -1.32% 16,300 - 312,853 17.48 11.52 0 0
TV4 15.5 15.7 15.5 16.2 15.5 +200 +1.29% 7,900 - 310,569 17.35 10.12 0 0
DST 9.5 9.3 9.4 9.5 9.3 -200 -2.11% 57,900 - 300,390 16.78 169.09 0 0
VMS 33 0 0 0.00% - - 297,000 16.59 - 0 0
VSA 21.5 21 21.5 21.5 20.9 -500 -2.33% 11,100 - 296,026 16.54 13.50 0 0
BAX 36 0 0 0.00% - - 295,200 16.49 - 0 0
VHL 11.4 0 0 0.00% - - 285,000 15.92 - 0 0
HLC 11.2 0 0 0.00% - - 284,650 15.90 - 0 0
MED 22.8 0 0 0.00% - - 282,948 15.81 - 0 0
PPT 14.2 14.2 14.2 14.3 14 0 0.00% 228,200 - 278,958 15.58 27.63 0 0
NAP 12.7 0 0 0.00% - - 273,268 15.27 - 0 0
PVG 6.7 6.8 6.8 6.8 6.7 +100 +1.49% 20,800 - 271,990 15.19 21.25 0 0
SED 27 26.9 27.1 27.2 26.8 -100 -0.37% 30,000 - 269,000 15.03 4.93 0 0
CLH 22.1 22.3 22.1 22.4 22.1 +200 +0.90% 17,000 - 267,600 14.95 9.70 15,000 0
ICG 13.9 15.2 13.7 15.2 13.7 +1,300 +9.35% 76,500 - 267,094 14.92 1,013.33 0 0
VE4 259.4 0 0 0.00% - - 266,663 14.90 - 0 0
AMV 2 0 0 0.00% - - 262,211 14.65 - 0 0
TSB 38.2 38 38.2 38.3 38 -200 -0.52% 6,000 - 256,328 14.32 49.16 2,100 0
HBS 7.6 7.7 7.6 7.7 7.6 +100 +1.32% 65,700 - 254,098 14.20 27.30 0 0
PMS 34 34.8 34.5 34.8 33.1 +800 +2.35% 1,100 - 250,622 14.00 8.33 0 0
SD5 9.6 9.6 9.8 9.8 9.5 0 0.00% 24,100 - 249,599 13.94 10.56 0 0
VCC 10 10.2 10 10.2 10 +200 +2.00% 3,600 - 244,800 13.68 32.80 0 0
X20 13.6 14.1 13.9 14.2 13.8 +500 +3.68% 11,600 - 243,225 13.59 5.44 0 0
BNA 7.2 7.4 7.2 7.4 7.2 +200 +2.78% 72,300 - 231,246 12.92 3.64 0 0
HMH 15.9 17 16 17 16 +1,100 +6.92% 2,700 - 224,397 12.54 12.13 0 0
VGP 28.4 28.3 28.4 28.4 28 -100 -0.35% 10,100 - 221,474 12.37 13.07 0 0
CMS 8.5 8.6 8.5 8.8 8.5 +100 +1.18% 45,600 - 218,892 12.23 44.33 0 0
KTS 42.9 0 0 0.00% - - 217,503 12.15 - 0 0
DDG 2.6 2.7 2.6 2.7 2.6 +100 +3.85% 131,900 - 215,568 12.04 - 0 0
MDC 10 9.9 10 10 9.9 -100 -1.00% 6,800 - 212,042 11.85 3.98 0 0
THT 8.3 8.4 8.3 8.4 8.3 +100 +1.20% 1,700 - 206,380 11.53 9.20 0 0
GIC 17 17 16.9 17 16.9 0 0.00% 11,300 - 206,040 11.51 12.69 0 0
PCE 20.9 20.5 20.7 20.7 20.5 -400 -1.91% 9,000 - 205,000 11.45 9.24 0 0
CTP 16.9 16.9 16.8 16.9 16.6 0 0.00% 34,600 - 204,490 11.42 497.06 2,000 0
CJC 24 0 0 0.00% - - 192,000 10.73 - 0 0
PJC 26.1 0 0 0.00% - - 191,231 10.68 - 0 0
PTX 29.7 0 0 0.00% - - 191,044 10.67 - 0 0
RCL 13.5 13.5 13.4 13.5 13.4 0 0.00% 3,000 - 190,833 10.66 156.98 0 0
TA9 15.2 15.3 15.2 15.6 15.2 +100 +0.66% 102,000 - 190,023 10.62 9.12 0 0
CIA 9.9 10 10 10.1 9.9 +100 +1.01% 21,600 - 186,612 10.43 41.32 6,800 100
PDB 19.2 20 19.2 20 19.2 +800 +4.17% 53,100 - 178,200 9.96 22.20 300 0
VMC 6.8 6.8 6.8 6.8 6.6 0 0.00% 1,700 - 177,712 9.93 55.28 0 0
VBC 25.9 23.5 23.5 23.5 23.5 -2,400 -9.27% 500 - 176,249 9.85 8.15 0 0
PPP 20.8 20 19.5 20 19.4 -800 -3.85% 1,600 - 176,000 9.83 11.32 0 0
CAN 35.9 34.5 35 35 33.5 -1,400 -3.90% 1,600 - 172,500 9.64 81.18 0 0
PPS 11.4 11.5 11.5 11.5 11.5 +100 +0.88% 100 - 172,500 9.64 9.27 0 0
QHD 25.8 0 0 0.00% - - 171,041 9.56 - 0 0
HCC 26 26.1 26.5 26.5 26 +100 +0.38% 12,400 - 170,134 9.50 13.55 0 0
TET 29.8 0 0 0.00% - - 169,948 9.49 - 0 0
TV3 17.5 17.6 17.5 17.6 17.5 +100 +0.57% 200 - 167,504 9.36 15.84 0 0
GLT 19 17.7 17.7 18 17.6 -1,300 -6.84% 10,300 - 165,512 9.25 8.99 0 0
HDA 5.9 5.9 6 6.2 5.8 0 0.00% 11,700 - 162,840 9.10 11.20 0 0
TDT 6.8 6.8 6.7 6.8 6.7 0 0.00% 36,700 - 162,496 9.08 10.99 0 0
VHE 5 4.9 5 5 4.8 -100 -2.00% 280,800 - 162,386 9.07 85.96 0 0
PSE 12.5 12.8 12.5 12.8 12.5 +300 +2.40% 49,800 - 160,000 8.94 10.61 0 0
VC1 13.3 13.2 13.1 13.2 12.1 -100 -0.75% 1,500 - 158,400 8.85 44.15 0 0
LDP 12.2 11.7 12 12.1 11 -500 -4.10% 58,200 - 156,056 8.72 21.47 0 0
GKM 5 4.9 5 5.1 4.8 -100 -2.00% 383,500 - 154,028 8.60 40.16 500 1,200
TOT 15.9 16.4 16.5 16.5 15.8 +500 +3.14% 700 - 151,009 8.44 6.26 0 0
GMX 16.7 0 0 0.00% - - 150,875 8.43 - 0 0
TTT 33.1 33 33 33 33 -100 -0.30% 400 - 150,817 8.43 7.19 0 0
MAS 34.9 0 0 0.00% - - 148,942 8.32 - 0 0
SDG 14.5 0 0 0.00% - - 147,030 8.21 - 0 0
DTG 15.3 15.3 15.3 15.3 15.3 0 0.00% 200 - 146,961 8.21 5.52 0 0
NST 13.1 13.1 12.9 13.1 12.9 0 0.00% 2,300 - 146,746 8.20 8.01 0 0
PSW 8.6 8.6 8.6 8.7 8.5 0 0.00% 49,300 - 146,200 8.17 19.33 0 0
SRA 3.3 0 0 0.00% - - 142,560 7.96 - 0 0
MIC 16.6 16.5 17.2 17.2 16.4 -100 -0.60% 6,200 - 141,033 7.88 8.72 0 0
HAT 43 44.9 43 47.3 43 +1,900 +4.42% 14,100 - 140,223 7.83 10.73 0 0
NBP 10.3 10.1 10 10.1 10 -200 -1.94% 300 - 129,942 7.26 - 0 0
PMB 10.8 10.8 10.8 10.8 10.8 0 0.00% 11,200 - 129,600 7.24 16.77 0 0
EBS 12.8 12.8 12.8 12.8 12 0 0.00% 2,500 - 127,559 7.13 10.53 0 0
VDL 9.2 8.7 9.2 9.2 8.7 -500 -5.43% 900 - 127,517 7.12 255.88 0 0
V12 10.8 0 0 0.00% - - 125,669 7.02 - 0 0
KDM 16.2 15.7 15.1 15.7 15.1 -500 -3.09% 4,100 - 119,273 6.66 91.81 0 0
DIH 17.3 17.2 17.3 17.3 17 -100 -0.58% 14,900 - 118,580 6.62 8.86 0 0
DHP 12 12 12 12 12 0 0.00% 100 - 113,906 6.36 8.63 0 0
TJC 14.3 13.1 14.3 14.3 13.1 -1,200 -8.39% 800 - 112,660 6.29 52.19 0 0
PV2 3 3 3 3 2.9 0 0.00% 220,500 - 110,606 6.18 - 0 0
PIA 28.2 28.1 28.1 28.1 28.1 -100 -0.35% 100 - 109,590 6.12 7.83 0 0
KMT 11.1 0 0 0.00% - - 109,297 6.11 - 0 0
SHE 7.1 7.2 7.8 7.8 7 +100 +1.41% 4,800 - 107,663 6.01 6.76 0 3,000
CAG 7.5 7.6 7.6 7.6 7.4 +100 +1.33% 4,800 - 104,880 5.86 - 0 0
TTH 2.7 2.8 2.8 2.9 2.7 +100 +3.70% 450,000 - 104,650 5.85 - 0 0
THB 9.1 0 0 0.00% - - 103,964 5.81 - 0 0
SPC 9.7 0 0 0.00% - - 102,141 5.71 - 0 0
STC 16.6 17.7 17.7 17.7 17.7 +1,100 +6.63% 400 - 100,280 5.60 9.84 0 0
TKU 13.7 0 0 0.00% - - 99,404 5.55 - 0 0
NSH 4.8 4.8 4.8 4.8 4.7 0 0.00% 43,300 - 99,328 5.55 52.75 0 0
MEL 6.6 6.6 6.6 6.6 6.6 0 0.00% 100 - 99,000 5.53 12.22 0 0
ITQ 3 3.1 3 3.1 2.9 +100 +3.33% 72,600 - 98,714 5.51 93.94 0 0
TMC 7.9 0 0 0.00% - - 97,960 5.47 - 0 0
SGD 26.6 24 24 24 24 -2,600 -9.77% 900 - 97,032 5.42 - 0 0
CAR 16.6 0 0 0.00% - - 92,379 5.16 - 0 0
QST 27.9 0 0 0.00% - - 90,396 5.05 - 0 0
ARM 28.2 0 0 0.00% - - 87,738 4.90 - 0 0
PGT 8.8 9.4 9.4 9.4 9.4 +600 +6.82% 100 - 86,873 4.85 18.50 0 0
D11 10.3 10.4 10.4 10.4 10.4 +100 +0.97% 600 - 85,472 4.77 24.30 0 0
SDN 27.8 0 0 0.00% - - 84,413 4.72 - 0 0
DAD 18 18 18 18 17.9 0 0.00% 4,400 - 83,866 4.69 9.81 0 0
CTT 17.7 0 0 0.00% - - 83,143 4.64 - 0 0
PPY 8.8 8.8 8.8 8.8 8.8 0 0.00% 10,000 - 82,227 4.59 7.15 0 0
HKT 13.2 13.4 14 14 13.4 +200 +1.52% 4,100 - 82,209 4.59 319.05 0 0
SDA 3.1 0 0 0.00% - - 81,239 4.54 - 0 0
MCF 7.5 7.5 7.5 7.5 7.5 0 0.00% 10,600 - 80,834 4.52 9.79 0 0
V21 6.5 6.7 6.5 6.7 6.5 +200 +3.08% 1,600 - 80,399 4.49 - 0 0
PSC 11 0 0 0.00% - - 79,200 4.42 - 0 0
VSM 15.4 15.5 15.4 15.5 15.4 +100 +0.65% 1,800 - 78,003 4.36 4.25 0 0
DC2 7 6.9 6.9 6.9 6.9 -100 -1.43% 600 - 78,002 4.36 11.37 0 0
BBS 13 0 0 0.00% - - 78,000 4.36 - 0 0
BED 25.8 0 0 0.00% - - 77,400 4.32 - 0 0
ADC 19.2 19.1 18.2 19.1 18.2 -100 -0.52% 5,800 - 75,979 4.24 6.80 0 0
SVN 3.6 3.6 3.6 3.6 3.4 0 0.00% 455,000 - 75,600 4.22 163.64 0 0
SMT 11.8 11.5 11.4 11.8 10.9 -300 -2.54% 1,200 - 75,448 4.21 52.51 0 0
ALT 12.8 0 0 0.00% - - 73,430 4.10 - 0 0
DS3 6.3 6.8 6.3 6.9 5.8 +500 +7.94% 10,900 - 72,554 4.05 8.22 0 0
HMR 12.6 12.9 12.6 13.5 12.6 +300 +2.38% 74,600 - 72,401 4.04 12.00 0 0
SFN 25 0 0 0.00% - - 71,604 4.00 - 0 0
CPC 17.5 17.4 17.5 17.5 17.4 -100 -0.57% 1,900 - 71,017 3.97 8.24 0 100
STP 8.8 8.8 8.8 8.8 8.8 0 0.00% 300 - 70,594 3.94 11.44 0 0
KSD 6.1 5.8 6.1 6.1 5.8 -300 -4.92% 1,300 - 69,600 3.89 - 0 0
VC9 4.2 4.1 4.2 4.2 4.1 -100 -2.38% 6,500 - 68,450 3.82 87.23 0 0
VTH 8.5 0 0 0.00% - - 67,150 3.75 - 0 0
ATS 18.9 0 0 0.00% - - 66,150 3.70 - 0 0
KST 10.3 11 11 11 11 +700 +6.80% 600 - 65,912 3.68 6.70 0 0
PBP 12.9 13 12.8 13 12.7 +100 +0.78% 2,400 - 62,394 3.49 9.58 0 0
MCC 12.5 0 0 0.00% - - 62,327 3.48 - 0 0
NHC 19.9 0 0 0.00% - - 60,527 3.38 - 0 0
PMP 14 0 0 0.00% - - 58,800 3.28 - 0 0
NDX 6.1 6.1 6.1 6.1 6.1 0 0.00% 2,100 - 58,484 3.27 381.25 0 0
HAD 14.4 0 0 0.00% - - 57,600 3.22 - 0 0
TMX 9 9.2 9.1 9.2 9.1 +200 +2.22% 5,200 - 55,200 3.08 42.99 0 5,000
PEN 11 0 0 0.00% - - 55,000 3.07 - 0 0
PTS 9.6 0 0 0.00% - - 53,453 2.99 - 0 0
PGN 5.5 5.6 5.5 5.7 5.4 +100 +1.82% 89,500 - 53,003 2.96 70.00 0 0
QTC 19.5 0 0 0.00% - - 52,650 2.94 - 0 0
SMN 11.8 11.9 11.8 11.9 11.8 +100 +0.85% 4,000 - 52,420 2.93 8.72 0 0
LBE 26 0 0 0.00% - - 51,998 2.90 - 0 0
AMC 18 0 0 0.00% - - 51,300 2.87 - 0 0
BPC 12.8 0 0 0.00% - - 48,640 2.72 - 0 0
TTC 8.2 8 8.9 9 7.8 -200 -2.44% 5,600 - 47,524 2.65 15.59 0 0
MKV 9.6 9.5 9.5 9.5 9.5 -100 -1.04% 2,900 - 47,500 2.65 6.48 0 0
CKV 11.8 0 0 0.00% - - 47,342 2.64 - 0 0
CMC 9.3 9.2 9.3 9.3 8.6 -100 -1.08% 3,300 - 46,997 2.63 287.50 0 0
BXH 17.2 15.5 15.5 15.5 15.5 -1,700 -9.88% 200 - 46,687 2.61 82.01 0 0
VTJ 4 4 4 4 4 0 0.00% 100 - 45,600 2.55 142.86 0 0
INC 22.5 0 0 0.00% - - 45,000 2.51 - 0 0
VCM 7.5 0 0 0.00% - - 45,000 2.51 - 0 0
BSC 13.6 0 0 0.00% - - 42,850 2.39 - 0 0
FID 1.7 0 0 0.00% - - 42,017 2.35 - 0 0
VLA 10.3 0 0 0.00% - - 41,159 2.30 - 0 0
CET 6.2 6.8 6.8 6.8 6.8 +600 +9.68% 4,800 - 41,140 2.30 618.18 0 0
ONE 5.3 5.2 5.1 5.3 5.1 -100 -1.89% 22,300 - 41,047 2.29 32.10 1,000 20,000
VTC 8.7 8.7 8.7 8.7 8.7 0 0.00% 100 - 39,404 2.20 11.17 0 0
KKC 8.3 7.5 7.5 7.5 7.5 -800 -9.64% 1,900 - 38,999 2.18 5.66 0 0
TXM 5.6 5.1 5.6 5.8 5.1 -500 -8.93% 32,100 - 35,700 1.99 - 0 0
PTD 7.1 7 7 7 7 -100 -1.41% 100 - 35,000 1.96 - 0 0
THS 12.4 0 0 0.00% - - 33,480 1.87 - 0 0
MCO 7.9 7.6 7.9 7.9 7.6 -300 -3.80% 11,800 - 31,190 1.74 152.00 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.64 - 0 0
DAE 14.9 0 0 0.00% - - 28,692 1.60 - 0 0
PPE 12.8 0 0 0.00% - - 25,600 1.43 - 0 0
SSM 5.1 0 0 0.00% - - 25,232 1.41 - 0 0
CX8 10 9.8 9.8 9.8 9.8 -200 -2.00% 100 - 25,027 1.40 50.00 0 0
HCT 12 0 0 0.00% - - 24,197 1.35 - 0 0
PRC 18.2 18.5 18.5 18.5 18.5 +300 +1.65% 300 - 22,200 1.24 11.24 0 0
SDC 8.2 0 0 0.00% - - 21,399 1.20 - 0 0
VE1 3.4 3.5 3.4 3.5 3.4 +100 +2.94% 2,800 - 20,759 1.16 42.17 0 0
ECI 10.5 0 0 0.00% - - 18,480 1.03 - 0 0
TBX 10.2 0 0 0.00% - - 15,405 0.86 - 0 0
HEV 10 0 0 0.00% - - 10,000 0.56 - 0 0
VE3 7.7 7.3 7.3 7.3 7.3 -400 -5.19% 2,800 - 9,634 0.54 37.82 0 0
TD6 8.4 8.3 8.4 8.4 8.2 -100 -1.19% 20,700 - - - 8.21 0 0
BDB - - - - - - - - - - - - - - - - -
BST - - - - - - - - - - - - - - - - -
TPH - - - - - - - - - - - - - - - - -
合計 416,068,884 23,244.07 4,733,800 5,131,610

※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