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

2026/05/29 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 294.94
+9.38/+3.28%
売買高（相対取引を含む） 49,712,365 株
（前日比 -3.09%）
値上がり銘柄数 67
値下がり銘柄数 68
変わらず銘柄数 165
総銘柄数 300
売買代金（相対取引を含む） 876,079 百万VND
（前日比 -8.96%）
HNX30 522.17 +1.77 +0.34%
LARGE 301.51 +10.98 +3.78%
MID/SMALL 903.53 -2.92 -0.32%
VNX Allshare 2,988.26 -11.33 -0.38%
前日終値 285.56 (05/28) 
始値 290.16
高値 294.94
安値 289.84
年初来高値 294.94 (05/29) 
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
-0.26 +0.15 +0.93 +0.13 -1.33 +0.34
-0.40 +0.17 -0.77 +0.17 -0.42 - -
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（2026/05/29 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
KSF 85.3 93.8 85.5 93.8 85.3 +8,500 +9.96% 610,900 - 84,400,049 5,115.15 5.01 14,300 10,700
THD 111.1 122.2 122.2 122.2 120 +11,100 +9.99% 36,200 - 47,046,997 2,851.33 468.20 0 600
KSV 157 156.2 158.1 158.3 155.5 -800 -0.51% 19,100 - 31,240,000 1,893.33 15.86 0 0
NVB 11.3 11.4 11.3 11.5 11.2 +100 +0.88% 180,200 - 21,940,813 1,329.75 - 9,600 0
PVS 38.7 39 38.6 39.4 38.2 +300 +0.78% 2,821,400 - 19,945,384 1,208.81 15.18 126,200 237,260
MBS 19.9 19.9 19.9 20.2 19.8 0 0.00% 3,190,700 - 19,918,575 1,207.19 12.19 174,700 99,640
PVI 78 78.2 77.2 79.2 77.2 +200 +0.26% 3,300 - 18,317,712 1,110.16 17.40 0 800
HUT 15.5 16.1 15.4 16.1 15.3 +600 +3.87% 2,353,300 - 17,199,398 1,042.39 31.20 56,900 4,300
IDC 43.4 43.4 43.3 43.6 42.7 0 0.00% 1,262,200 - 16,470,249 998.20 8.53 214,100 563,570
SHS 18 18 18 18.3 17.7 0 0.00% 11,117,000 - 16,190,320 981.23 12.00 140,000 1,938,940
BAB 11.3 11.3 11.2 11.3 11.2 0 0.00% 500 - 12,115,184 734.25 9.90 0 0
NTP 60.1 60.1 60.1 60.6 59 0 0.00% 56,500 - 10,279,397 622.99 11.50 36,300 9,000
CEO 16.3 16 16.3 16.5 16 -300 -1.84% 6,054,400 - 9,078,657 550.22 49.38 67,100 82,800
DTK 10.6 11.2 10.6 11.6 10.6 +600 +5.66% 55,500 - 7,646,996 463.45 11.68 300 500
VCS 38.5 38.3 38.5 38.5 38.3 -200 -0.52% 16,400 - 6,128,000 371.39 9.42 0 0
DHT 67 66.8 66.9 66.9 63 -200 -0.30% 12,400 - 6,050,346 366.69 103.57 400 300
VIF 15.8 16.2 15.8 16.2 15.8 +400 +2.53% 2,400 - 5,670,000 343.64 18.28 0 0
SCG 65.2 64.8 65.2 65.2 64.8 -400 -0.61% 27,200 - 5,508,000 333.82 17.05 0 0
VNR 20.3 20.4 20.4 20.5 20.3 +100 +0.49% 5,700 - 4,092,857 248.05 9.66 0 0
VC3 25.9 25.9 25.8 25.9 25.6 0 0.00% 1,098,500 - 3,584,929 217.27 33.16 2,000 30,400
IPA 15.5 15.3 15.2 15.6 14.8 -200 -1.29% 39,800 - 3,271,687 198.28 7.00 0 100
PTI 26.8 26.9 26.9 27 25.2 +100 +0.37% 2,500 - 3,243,928 196.60 - 0 0
PRE 27.9 28 28 28 27.8 +100 +0.36% 2,300 - 2,923,200 177.16 12.64 0 0
CDN 29.2 29.4 29 29.4 28.9 +200 +0.68% 7,500 - 2,910,600 176.40 7.90 0 300
DNP 19.1 19.1 18.1 19.1 18.1 0 0.00% 1,700 - 2,692,451 163.18 18.60 0 0
PGS 48.8 0 0 0.00% - - 2,439,941 147.88 - 0 0
TNG 19.1 18.9 19.1 19.1 18.9 -200 -1.05% 222,700 - 2,433,021 147.46 5.95 0 37,400
HGM 158 158 157.5 158 157 0 0.00% 3,900 - 1,990,800 120.65 4.41 0 0
BVS 26.4 26.2 26.2 26.5 26.2 -200 -0.76% 57,800 - 1,891,644 114.65 9.85 0 0
OCH 9.6 9.2 10.3 10.4 9 -400 -4.17% 444,000 - 1,840,000 111.52 24.73 0 0
PLC 21.6 21.8 21.6 22 21.4 +200 +0.93% 113,500 - 1,761,387 106.75 65.27 2,600 22,500
LAS 15.3 15.2 15.3 15.4 15.2 -100 -0.65% 150,700 - 1,715,417 103.96 11.60 0 49,100
VFS 12.1 11.9 12 12.1 11.9 -200 -1.65% 763,700 - 1,665,613 100.95 11.13 53,400 17,600
MVB 15.9 15.6 15.6 15.6 15.6 -300 -1.89% 200 - 1,638,000 99.27 8.30 0 0
BCF 42 42.5 42.2 42.5 42.2 +500 +1.19% 400 - 1,613,503 97.79 13.80 0 0
VTZ 20.4 20.5 20.4 20.5 20.3 +100 +0.49% 1,064,900 - 1,561,277 94.62 30.01 4,500 2,400
SLS 149.1 149.2 149.1 149.2 149.1 +100 +0.07% 1,200 - 1,460,958 88.54 3.95 0 200
NET 64.5 64.5 64.2 64.5 64.2 0 0.00% 200 - 1,444,695 87.56 9.10 0 0
VGS 22.6 22 22.9 22.9 22 -600 -2.65% 320,500 - 1,353,531 82.03 6.41 500 39,000
SEB 42 42 42 42 42 0 0.00% 100 - 1,343,999 81.45 11.00 0 0
LHC 90.5 91 90.9 91 86.8 +500 +0.55% 13,600 - 1,310,400 79.42 10.64 0 0
TIG 6.7 6.7 6.7 6.8 6.6 0 0.00% 379,600 - 1,297,162 78.62 17.45 0 0
PMC 137.9 0 0 0.00% - - 1,286,962 78.00 - 0 0
SZB 42.8 41.9 42.8 42.8 41.5 -900 -2.10% 13,500 - 1,257,000 76.18 6.53 0 0
DP3 57.8 57.8 57.8 57.8 57.7 0 0.00% 3,100 - 1,242,696 75.31 7.96 0 0
VIT 27.5 24.8 24.8 24.8 24.8 -2,700 -9.82% 1,000 - 1,239,992 75.15 16.88 0 0
PVC 14.7 14.8 14.8 15.1 14.4 +100 +0.68% 807,200 - 1,201,678 72.83 38.54 0 0
GMA 57 0 0 0.00% - - 1,140,000 69.09 - 0 0
C69 17.8 18.1 17.7 18.3 17.6 +300 +1.69% 576,200 - 1,118,579 67.79 27.93 70,300 0
HHC 69.7 67.7 69 69 63.3 -2,000 -2.87% 300 - 1,111,973 67.39 23.51 0 0
L18 21.2 21.9 20.1 21.9 20.1 +700 +3.30% 9,700 - 1,001,701 60.71 6.02 0 0
INN 37.3 36.5 37.2 37.2 36.2 -800 -2.14% 3,400 - 985,500 59.73 6.00 0 0
S99 9.3 9.2 9.3 9.3 9.2 -100 -1.08% 22,300 - 957,619 58.04 11.56 0 0
DL1 5.3 5.3 5.2 5.4 5.2 0 0.00% 258,800 - 957,182 58.01 151.43 0 7,000
DTD 14.5 14.2 14.5 14.5 14 -300 -2.07% 270,600 - 946,942 57.39 2.78 1,000 0
IDV 22.5 22.7 22.7 22.7 22.5 +200 +0.89% 1,400 - 936,075 56.73 7.74 0 0
MST 8.2 8.2 8.2 8.3 8.1 0 0.00% 461,700 - 931,555 56.46 29.18 39,100 0
WCS 340 307 307 307 307 -33,000 -9.71% 100 - 920,990 55.82 11.64 0 0
PSD 16.8 16.8 16.8 16.8 16.6 0 0.00% 15,300 - 907,669 55.01 6.20 0 0
NFC 57.1 0 0 0.00% - - 898,255 54.44 - 0 0
HLD 15.9 16 15.5 16 15.5 +100 +0.63% 2,800 - 879,999 53.33 38.00 0 0
BCC 7 7 7 7.1 7 0 0.00% 3,900 - 862,469 52.27 28.57 0 2,700
TVC 8.7 8.7 8.7 8.8 8.6 0 0.00% 197,400 - 836,553 50.70 38.50 0 0
PCT 10.4 0 0 0.00% - - 832,369 50.45 - 0 0
TFC 49.1 49 49 49 49 -100 -0.20% 1,800 - 824,670 49.98 4.96 0 0
IDJ 4.5 4.7 4.5 4.8 4.5 +200 +4.44% 659,800 - 815,404 49.42 8.53 25,300 0
CLM 73 0 0 0.00% - - 803,000 48.67 - 0 0
VC7 8.5 8.3 8.4 8.4 8.3 -200 -2.35% 54,000 - 797,552 48.34 31.20 0 200
TMB 53.8 52.8 53 53.8 52.8 -1,000 -1.86% 1,500 - 792,000 48.00 3.97 0 0
DXP 13.3 13.2 13.3 13.4 13.2 -100 -0.75% 141,700 - 790,814 47.93 6.45 3,000 6,700
VE4 260 0 0 0.00% - - 787,280 47.71 - 0 0
SGC 109.6 109.6 109.6 109.6 109.6 0 0.00% 2,300 - 783,375 47.48 6.09 0 0
L40 69.1 69.7 70.4 70.4 68.6 +600 +0.87% 133,600 - 752,760 45.62 1.70 0 0
NDN 10.6 10.5 10.5 10.6 10.4 -100 -0.94% 137,100 - 752,408 45.60 4.45 0 1,200
EVS 4.6 4.5 4.6 4.7 4.5 -100 -2.17% 26,700 - 741,603 44.95 61.64 0 600
VNC 34.8 35.1 35 35.1 35 +300 +0.86% 4,400 - 737,069 44.67 9.71 0 0
IVS 7 7 7 7 6.9 0 0.00% 25,500 - 734,463 44.51 53.03 5,500 0
HVT 26.8 26.7 26.8 26.8 26.6 -100 -0.37% 11,300 - 733,450 44.45 8.25 0 1,000
L14 22.2 22.3 22.7 22.7 21.9 +100 +0.45% 29,200 - 688,163 41.71 31.10 0 500
HKT 20 20 20 20 20 0 0.00% 1,800 - 666,701 40.41 52.08 0 0
CAP 44 43.5 44 44.3 43.2 -500 -1.14% 18,000 - 664,243 40.26 13.88 0 0
SAF 57 54.5 56.3 56.3 54.5 -2,500 -4.39% 7,900 - 656,539 39.79 17.37 0 0
BTW 69.3 0 0 0.00% - - 648,648 39.31 - 0 0
BTS 5.1 5.2 5.1 5.2 5 +100 +1.96% 8,300 - 642,511 38.94 20.31 0 0
S55 62.9 0 0 0.00% - - 629,000 38.12 - 0 0
TPP 9.9 9.9 9.9 9.9 9.9 0 0.00% 500 - 622,574 37.73 2.03 0 0
NTH 56.7 0 0 0.00% - - 612,476 37.12 - 0 0
HJS 29 0 0 0.00% - - 608,997 36.91 - 0 0
HTC 36.6 0 0 0.00% - - 603,900 36.60 - 0 0
PVB 26.4 26.6 26.6 26.6 26.2 +200 +0.76% 104,500 - 574,560 34.82 9.36 0 0
APS 6.8 6.9 6.8 7 6.7 +100 +1.47% 336,700 - 572,700 34.71 - 1,300 10,000
CSC 13.8 13.8 13.8 13.8 13.6 0 0.00% 2,200 - 567,860 34.42 9.18 0 0
PCH 22.1 22.3 22.1 22.3 22.1 +200 +0.90% 82,800 - 566,641 34.34 29.77 0 0
NRC 6 6 6 6.1 5.9 0 0.00% 270,100 - 555,587 33.67 63.16 0 13,800
SJE 13.5 13.6 13.6 13.6 13.4 +100 +0.74% 27,200 - 544,000 32.97 2.47 0 0
VMS 59.9 0 0 0.00% - - 539,100 32.67 - 0 0
CST 12.5 12.5 12.5 12.5 12.5 0 0.00% 6,900 - 535,585 32.46 6.47 0 0
API 6.1 6.3 6.1 6.4 6 +200 +3.28% 182,400 - 529,729 32.10 - 0 0
MAC 12 0 0 0.00% - - 527,473 31.97 - 0 0
PIC 15.9 15.8 15.8 15.8 15.5 -100 -0.63% 700 - 526,770 31.93 14.62 0 0
PSI 8.9 8.8 9 9.1 8.8 -100 -1.12% 278,000 - 526,603 31.92 11.81 0 0
DNC 51 0 0 0.00% - - 511,769 31.02 - 0 0
SCI 12.2 12 12.2 12.3 12 -200 -1.64% 15,200 - 504,000 30.55 342.86 0 0
SJ1 11.5 0 0 0.00% - - 499,936 30.30 - 0 0
BKC 21 21 21 21.2 20.5 0 0.00% 3,600 - 492,985 29.88 4.71 0 0
VNF 14.8 0 0 0.00% - - 469,166 28.43 - 0 0
TVD 10.1 10.1 10 10.1 10 0 0.00% 35,900 - 454,125 27.52 5.93 0 0
AME 6.9 0 0 0.00% - - 449,880 27.27 - 0 0
VTV 14.7 14.2 14.5 14.5 14 -500 -3.40% 40,200 - 443,038 26.85 710.00 0 800
TD6 7 7 7 7.1 7 0 0.00% 45,600 - 433,546 26.28 6.92 0 0
SHN 3.5 3.3 3.4 3.5 3.2 -200 -5.71% 15,100 - 427,704 25.92 126.92 0 0
NBW 38.5 0 0 0.00% - - 419,650 25.43 - 0 0
VNT 24.5 0 0 0.00% - - 407,780 24.71 - 0 0
PHN 55 0 0 0.00% - - 398,965 24.18 - 0 0
POT 20 0 0 0.00% - - 388,600 23.55 - 0 0
SD9 10.9 0 0 0.00% - - 373,151 22.62 - 0 0
LIG 3.9 3.9 3.9 3.9 3.8 0 0.00% 67,600 - 367,461 22.27 16.18 0 0
QHD 54 0 0 0.00% - - 357,992 21.70 - 0 0
CCR 14.8 14.4 14.4 14.4 14.4 -400 -2.70% 100 - 352,132 21.34 12.41 0 0
CTB 17 0 0 0.00% - - 348,839 21.14 - 0 0
WSS 6.6 6.7 6.5 6.7 6.5 +100 +1.52% 17,300 - 337,010 20.42 7.39 0 0
MBG 2.7 2.8 2.8 2.8 2.7 +100 +3.70% 273,200 - 336,612 20.40 16.67 0 0
GIC 13 13 13 13 13 0 0.00% 100 - 330,876 20.05 10.80 0 0
DVM 7.2 7 7 7.2 7 -200 -2.78% 56,600 - 329,405 19.96 7.60 0 0
UNI 7.7 7.6 7.5 7.6 7 -100 -1.30% 1,344,400 - 323,894 19.63 - 0 0
NBC 8.7 8.6 8.6 8.7 8.5 -100 -1.15% 34,900 - 318,192 19.28 7.75 0 0
TTL 7.6 7.6 7.6 7.6 7.6 0 0.00% 500 - 318,088 19.28 6.33 0 0
VC2 4.3 4.2 4.4 4.4 4.2 -100 -2.33% 46,300 - 317,711 19.26 17.28 0 0
NAG 8.2 8.1 8 8.2 7.7 -100 -1.22% 46,700 - 312,824 18.96 9.39 0 0
GDW 32.5 0 0 0.00% - - 308,750 18.71 - 0 0
PPT 15.5 15.6 15.5 15.6 15.4 +100 +0.65% 180,500 - 306,461 18.57 66.10 0 0
EID 20.5 20.4 20.5 20.5 20.4 -100 -0.49% 1,600 - 306,000 18.55 4.80 0 0
HLC 11.6 11.6 11.4 11.7 11.4 0 0.00% 1,300 - 294,816 17.87 3.59 0 0
HOM 4.2 4 4.2 4.2 4 -200 -4.76% 300 - 287,991 17.45 12.35 0 0
SGH 25 23 23 23 23 -2,000 -8.00% 100 - 284,374 17.23 20.76 0 0
ICG 15.9 15.9 15.9 16 15.9 0 0.00% 3,300 - 279,395 16.93 14.30 0 0
VSA 18.8 19.6 19.6 19.6 19.6 +800 +4.26% 100 - 276,291 16.74 11.64 0 0
BAX 33.6 0 0 0.00% - - 275,520 16.70 - 0 0
GLT 28.5 28.5 26.5 28.5 26.5 0 0.00% 3,900 - 266,502 16.15 14.48 0 0
VHL 10.3 10.6 10.6 10.6 10.6 +300 +2.91% 4,900 - 265,000 16.06 8.86 0 0
TV4 13 13.1 13.1 13.1 13.1 +100 +0.77% 1,200 - 259,138 15.71 6.06 0 0
PMS 34.5 35.5 34.5 35.5 34.5 +1,000 +2.90% 1,800 - 255,663 15.49 7.88 0 0
VC6 23.5 23.4 23 23.4 22 -100 -0.43% 400 - 253,677 15.37 7.37 0 0
HMH 18 0 0 0.00% - - 249,160 15.10 - 0 0
PVG 6 6.2 6.1 6.2 6 +200 +3.33% 65,200 - 247,991 15.03 16.85 0 300
VCC 10.2 0 0 0.00% - - 244,800 14.84 - 0 0
CLH 20.2 20.3 20.2 20.3 20.2 +100 +0.50% 4,700 - 243,600 14.76 8.12 0 0
TET 42.5 0 0 0.00% - - 242,375 14.69 - 0 0
NAP 11 0 0 0.00% - - 236,689 14.34 - 0 0
MED 18.4 0 0 0.00% - - 228,344 13.84 - 0 0
DST 6.3 6.9 6.6 6.9 6.5 +600 +9.52% 368,000 - 222,870 13.51 100.00 0 0
THT 9 9 9 9.1 8.9 0 0.00% 3,700 - 221,121 13.40 5.48 0 0
PJC 30 0 0 0.00% - - 219,806 13.32 - 0 0
X20 12 12.1 12.1 12.1 12.1 +100 +0.83% 100 - 208,725 12.65 6.79 0 0
VGP 26.3 26.4 26.3 26.4 26.2 +100 +0.38% 16,100 - 206,604 12.52 12.12 0 0
MDC 9.3 0 0 0.00% - - 199,191 12.07 - 0 0
AMV 1.5 1.5 1.5 1.5 1.4 0 0.00% 152,000 - 196,658 11.92 - 0 0
VIG 4.4 4.3 4.4 4.4 4.3 -100 -2.27% 40,400 - 194,073 11.76 716.67 9,000 0
SD5 7.4 0 0 0.00% - - 192,399 11.66 - 0 0
PCE 19.1 0 0 0.00% - - 191,000 11.58 - 0 0
HDA 6.8 0 0 0.00% - - 187,680 11.37 - 0 0
BNA 6.2 6 6.8 6.8 5.6 -200 -3.23% 518,300 - 187,496 11.36 2.95 0 0
KHS 13.3 13.4 13.3 13.4 13.2 +100 +0.75% 3,800 - 186,321 11.29 3.41 0 0
CIA 9.8 0 0 0.00% - - 182,880 11.08 - 0 0
TDT 7.5 7.5 7.5 7.5 7.4 0 0.00% 36,200 - 179,224 10.86 10.45 0 0
SED 17.5 17.7 17.5 17.7 17.4 +200 +1.14% 700 - 177,000 10.73 4.53 0 0
CMS 6.3 6.9 6.3 6.9 6.3 +600 +9.52% 152,900 - 175,622 10.64 5.57 0 0
PDB 18.9 18.9 18.9 18.9 18.8 0 0.00% 2,200 - 168,399 10.21 3.52 0 0
HCC 25.5 25.5 26 26 25.5 0 0.00% 2,600 - 166,223 10.07 5.47 0 0
SDU 9 8.3 8.3 8.3 8.3 -700 -7.78% 100 - 166,000 10.06 7.21 0 0
PPP 18.6 0 0 0.00% - - 163,680 9.92 - 0 0
VC1 13.5 0 0 0.00% - - 162,000 9.82 - 0 0
LDP 7.9 8.6 8 8.6 7.9 +700 +8.86% 212,800 - 161,062 9.76 4.24 0 0
TSB 22.2 23.8 22.7 23.8 21 +1,600 +7.21% 25,600 - 160,542 9.73 76.53 200 18,800
KDM 20.4 21 20 21 20 +600 +2.94% 9,000 - 159,537 9.67 233.33 0 0
RCL 11.2 11.2 10.3 11.2 10.3 0 0.00% 19,500 - 158,320 9.60 24.62 0 0
VDL 10.8 0 0 0.00% - - 158,297 9.59 - 0 0
GMX 17.3 17.5 17.3 17.5 17.3 +200 +1.16% 2,400 - 158,103 9.58 12.25 0 0
TOT 16.7 17 16.6 17 16.6 +300 +1.80% 1,100 - 156,533 9.49 6.44 200 0
TV3 16 0 0 0.00% - - 152,277 9.23 - 0 0
VBC 20.1 0 0 0.00% - - 150,749 9.14 - 0 0
PPS 10 0 0 0.00% - - 150,000 9.09 - 0 0
MAS 35 0 0 0.00% - - 149,369 9.05 - 0 0
TTT 34 32.6 32.6 32.6 32.6 -1,400 -4.12% 100 - 148,989 9.03 4.90 0 0
DTG 15.5 0 0 0.00% - - 148,882 9.02 - 0 0
ARM 46.8 0 0 0.00% - - 145,608 8.82 - 0 0
CJC 18 0 0 0.00% - - 144,000 8.73 - 0 0
TA9 11.5 11.5 11.2 11.5 11.2 0 0.00% 1,500 - 142,828 8.66 6.91 0 0
NST 12.6 0 0 0.00% - - 141,145 8.55 - 0 0
CAN 28 0 0 0.00% - - 140,000 8.48 - 0 0
PSE 11 11 11 11 11 0 0.00% 100 - 137,500 8.33 9.87 0 0
PMB 11.3 11.3 11.3 11.3 11.3 0 0.00% 200 - 135,600 8.22 8.89 0 0
PSW 7.9 7.8 7.8 7.8 7.8 -100 -1.27% 600 - 132,600 8.04 12.56 0 490
HBS 4.1 4 4 4.1 4 -100 -2.44% 12,900 - 131,999 8.00 27.97 0 4,000
PTX 20.3 20.3 20.3 20.3 20.3 0 0.00% 1,000 - 130,579 7.91 6.92 0 0
V12 10.6 0 0 0.00% - - 123,342 7.48 - 0 0
VMC 4 4.1 3.9 4.1 3.9 +100 +2.50% 200 - 117,863 7.14 - 0 0
PTD 5.8 0 0 0.00% - - 116,000 7.03 - 0 0
MEL 7.9 7.3 7.2 7.3 7.2 -600 -7.59% 800 - 109,500 6.64 11.39 0 0
VHE 3.2 3.3 3.3 3.3 3.1 +100 +3.13% 901,000 - 109,362 6.63 6.21 0 0
KMT 11.1 0 0 0.00% - - 109,297 6.62 - 0 0
SPC 10.2 0 0 0.00% - - 107,406 6.51 - 0 0
KTS 19.8 21 21 21 21 +1,200 +6.06% 100 - 106,470 6.45 3.12 0 0
EBS 10.6 0 0 0.00% - - 105,635 6.40 - 0 0
THB 9.2 9.2 9.2 9.2 9.2 0 0.00% 200 - 105,106 6.37 39.15 0 0
DHP 10.8 10.7 10.9 10.9 10.7 -100 -0.93% 1,000 - 101,567 6.16 7.74 0 500
D11 12.3 0 0 0.00% - - 101,087 6.13 - 0 0
SDG 10.8 9.8 9.8 9.8 9.8 -1,000 -9.26% 600 - 99,372 6.02 - 0 0
NSH 4.8 4.8 4.8 4.9 4.8 0 0.00% 42,200 - 99,328 6.02 28.40 0 0
CTP 9.1 8.2 10 10 8.2 -900 -9.89% 610,900 - 99,220 6.01 1,366.67 0 0
HAT 31.5 0 0 0.00% - - 98,375 5.96 - 0 0
NBP 7.6 7.6 7.6 7.6 7.5 0 0.00% 2,400 - 97,778 5.93 17.72 0 0
PIA 27.1 25 25 25 25 -2,100 -7.75% 100 - 97,500 5.91 7.21 0 0
VCM 8.1 0 0 0.00% - - 97,200 5.89 - 0 0
TMC 7.8 0 0 0.00% - - 96,720 5.86 - 0 0
ATS 27.4 0 0 0.00% - - 95,900 5.81 - 0 0
LBE 30.1 30.6 30.3 30.6 29.6 +500 +1.66% 15,100 - 94,860 5.75 3.34 0 0
CTT 20 0 0 0.00% - - 93,947 5.69 - 0 0
QTC 34.6 0 0 0.00% - - 93,420 5.66 - 0 0
MIC 11 10.9 10.9 10.9 10.9 -100 -0.91% 100 - 93,167 5.65 63.37 0 0
TJC 11 10.8 10.8 10.8 10.8 -200 -1.82% 700 - 92,880 5.63 21.56 0 0
SHE 6.3 6.2 6.1 6.3 6.1 -100 -1.59% 700 - 92,710 5.62 7.40 0 0
VTH 8.4 8.5 8.4 8.5 8.4 +100 +1.19% 2,500 - 92,650 5.62 5.83 0 0
CAG 6.7 6.7 6.7 6.7 6.7 0 0.00% 500 - 92,460 5.60 119.64 0 0
MKV 17.7 0 0 0.00% - - 88,500 5.36 - 0 0
TKU 11.9 0 0 0.00% - - 86,343 5.23 - 0 0
ITQ 2.7 2.7 2.6 2.7 2.6 0 0.00% 46,200 - 85,977 5.21 15.34 0 0
QST 26 0 0 0.00% - - 84,240 5.11 - 0 0
ONE 11.2 10.6 10.5 10.6 10.2 -600 -5.36% 3,700 - 83,673 5.07 27.60 0 0
KST 13.9 0 0 0.00% - - 83,289 5.05 - 0 0
TTH 2.3 2.2 2.3 2.3 2.2 -100 -4.35% 6,800 - 82,225 4.98 - 0 0
ALT 13 14.2 14.3 14.3 14.2 +1,200 +9.23% 6,300 - 81,461 4.94 7.22 0 0
PPY 8.9 8.7 8.7 8.7 8.7 -200 -2.25% 900 - 81,293 4.93 62.14 0 0
PSC 11.2 0 0 0.00% - - 80,640 4.89 - 0 0
SGD 19.7 0 0 0.00% - - 79,647 4.83 - 0 0
MCF 7.3 7.3 7.3 7.4 7.3 0 0.00% 11,700 - 78,678 4.77 9.46 0 0
STC 13.8 13.6 13.6 13.6 13.6 -200 -1.45% 400 - 77,051 4.67 7.56 0 0
CAR 13.6 0 0 0.00% - - 75,684 4.59 - 0 0
ADC 19 0 0 0.00% - - 75,581 4.58 - 0 0
VC9 4.5 4.5 4.5 4.6 4.3 0 0.00% 9,600 - 75,128 4.55 91.84 0 0
CPC 18.1 18.3 18.3 18.3 18.3 +200 +1.10% 1,200 - 74,691 4.53 7.65 0 0
VSM 14.8 0 0 0.00% - - 74,481 4.51 - 0 0
PV2 2 2 2 2 1.9 0 0.00% 45,500 - 73,738 4.47 41.67 0 0
SRA 1.8 1.7 1.9 1.9 1.7 -100 -5.56% 149,000 - 73,440 4.45 2.49 0 0
DAD 15.6 0 0 0.00% - - 72,684 4.41 - 0 0
BBS 12 0 0 0.00% - - 72,000 4.36 - 0 0
V21 5.9 6 5.9 6 5.9 +100 +1.69% 400 - 71,999 4.36 85.71 0 0
BED 23.6 0 0 0.00% - - 70,800 4.29 - 0 0
VTC 14.5 15.6 15 15.9 14.6 +1,100 +7.59% 16,400 - 70,655 4.28 17.99 0 0
PGN 7.2 7.4 7.2 7.6 7 +200 +2.78% 10,200 - 70,040 4.24 37.19 0 0
MCC 13.7 0 0 0.00% - - 68,310 4.14 - 0 0
CKV 17 0 0 0.00% - - 68,204 4.13 - 0 0
PRC 11 0 0 0.00% - - 68,197 4.13 - 0 0
NDX 6.7 6.7 6.7 6.7 6.7 0 0.00% 5,200 - 64,237 3.89 11.90 0 0
NHC 21 0 0 0.00% - - 63,872 3.87 - 0 0
DC2 6.1 5.6 5.8 5.8 5.6 -500 -8.20% 400 - 63,306 3.84 9.23 0 0
DIH 8.9 8.9 8.9 8.9 8.9 0 0.00% 600 - 61,358 3.72 3.62 0 0
SMT 8.4 9.2 8.7 9.2 8.7 +800 +9.52% 11,600 - 60,359 3.66 - 0 0
SDN 19.5 0 0 0.00% - - 59,211 3.59 - 0 0
PGT 6.4 0 0 0.00% - - 59,148 3.58 - 0 0
STP 7.3 0 0 0.00% - - 58,561 3.55 - 0 0
PBP 12 12 12.1 12.1 12 0 0.00% 800 - 57,594 3.49 8.84 100 0
HAD 14.1 13.6 13.6 13.6 13.6 -500 -3.55% 100 - 54,400 3.30 11.17 0 0
KSD 4.5 0 0 0.00% - - 54,000 3.27 - 0 0
TTC 9 9 9 9 9 0 0.00% 2,000 - 53,465 3.24 19.27 0 0
HMR 9.5 9.5 9.4 9.5 9.4 0 0.00% 2,000 - 53,318 3.23 16.81 0 0
PEN 10.6 0 0 0.00% - - 53,000 3.21 - 0 0
SFN 16.8 18.4 18.4 18.4 16.9 +1,600 +9.52% 500 - 52,700 3.19 5.29 0 300
AMC 12.2 12.2 12.2 12.2 12.2 0 0.00% 100 - 52,155 3.16 9.26 0 0
PTS 9.3 9.3 9.3 9.3 9.3 0 0.00% 10,400 - 51,782 3.14 4.78 0 0
PMP 12.2 0 0 0.00% - - 51,240 3.11 - 0 0
CMC 10 0 0 0.00% - - 51,083 3.10 - 0 0
TMX 8.2 0 0 0.00% - - 49,200 2.98 - 0 0
BXH 16 0 0 0.00% - - 48,193 2.92 - 0 0
DS3 4.5 4.5 4.5 4.5 4.5 0 0.00% 800 - 48,014 2.91 5.53 0 0
DDG 0.6 0.6 0.6 0.7 0.5 0 0.00% 3,105,800 - 47,904 2.90 - 0 0
BPC 12.5 0 0 0.00% - - 47,500 2.88 - 0 0
PPE 11.4 12.5 12.5 12.5 12.5 +1,100 +9.65% 100 - 45,000 2.73 20.97 0 0
CET 6.5 7 5.9 7 5.9 +500 +7.69% 153,000 - 42,350 2.57 - 7,000 0
INC 13 0 0 0.00% - - 41,600 2.52 - 0 0
VTJ 3.6 0 0 0.00% - - 41,040 2.49 - 0 0
GKM 1.4 1.3 1.4 1.4 1.3 -100 -7.14% 440,600 - 40,865 2.48 - 0 0
SVN 2 1.9 2 2 1.9 -100 -5.00% 89,300 - 39,900 2.42 31.67 0 0
SMN 8.5 8.5 9.3 9.3 8.5 0 0.00% 400 - 37,443 2.27 78.70 0 0
FID 1.6 1.5 1.5 1.5 1.5 -100 -6.25% 155,600 - 37,074 2.25 8.52 0 0
TXM 4.7 4.7 4.3 4.9 4.3 0 0.00% 11,400 - 32,900 1.99 59.49 0 0
KKC 5.9 0 0 0.00% - - 30,679 1.86 - 0 0
HEV 5.9 0 0 0.00% - - 29,500 1.79 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.78 - 0 0
VLA 7.2 0 0 0.00% - - 28,771 1.74 - 0 0
SSM 5.2 0 0 0.00% - - 25,727 1.56 - 0 0
CX8 10 0 0 0.00% - - 25,538 1.55 - 0 0
DAE 13.2 0 0 0.00% - - 25,419 1.54 - 0 0
THS 9.1 0 0 0.00% - - 24,570 1.49 - 0 0
VE3 6.8 0 0 0.00% - - 23,120 1.40 - 0 0
HCT 10.6 0 0 0.00% - - 21,374 1.30 - 0 0
VE1 3.3 3.3 3.2 3.3 3.2 0 0.00% 200 - 19,573 1.19 4.93 0 0
MCO 4.3 4.7 4.4 4.7 4.4 +400 +9.30% 12,900 - 19,288 1.17 235.00 100 0
SDC 6.9 0 0 0.00% - - 18,007 1.09 - 0 0
ECI 9.4 0 0 0.00% - - 16,544 1.00 - 0 0
合計 484,904,446 29,388.15 1,065,000 3,216,300

※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