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

2026/04/14 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 252.41
+0.75/+0.30%
売買高（相対取引を含む） 69,370,858 株
（前日比 -11.15%）
値上がり銘柄数 76
値下がり銘柄数 73
変わらず銘柄数 153
総銘柄数 302
売買代金（相対取引を含む） 1,251,426 百万VND
（前日比 -12.82%）
HNX30 546.74 -0.12 -0.02%
LARGE 251.14 +0.83 +0.33%
MID/SMALL 929.56 +0.74 +0.08%
VNX Allshare 2,925.30 +26.83 +0.93%
前日終値 251.66 (04/13) 
始値 252.86
高値 254.06
安値 251.28
年初来高値 265.95 (02/04) 
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
+0.29 +0.39 -0.52 +0.51 -2.23 -0.15
-0.57 +0.14 -0.31 -0.01 +0.35 - -
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（2026/04/14 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 81.5 82.9 81.8 84 81.1 +1,400 +1.72% 43,200 - 74,592,368 4,466.61 36.62 2,600 0
KSV 156.2 157.6 162 162 155 +1,400 +0.90% 33,700 - 31,520,000 1,887.43 16.00 0 0
NVB 11.5 11.3 11.7 11.8 11.3 -200 -1.74% 309,800 - 21,748,350 1,302.30 - 0 11,100
PVS 39.3 38.6 39.6 39.8 38.6 -700 -1.78% 3,967,200 - 19,740,816 1,182.08 15.03 567,100 193,600
PVI 78 78.2 77.8 79 77.8 +200 +0.26% 37,000 - 18,317,712 1,096.87 17.40 400 0
HUT 16.9 17 17 17.3 16.7 +100 +0.59% 2,309,900 - 18,160,855 1,087.48 32.95 4,800 136,000
IDC 48.2 47.7 48.5 48.9 47.2 -500 -1.04% 1,984,800 - 18,102,094 1,083.96 9.37 221,400 154,800
SHS 17.9 18.1 17.9 18.4 17.9 +200 +1.12% 12,452,300 - 16,280,266 974.87 12.07 1,159,360 27,600
MBS 20.6 20.7 20.6 21.1 20.6 +100 +0.49% 2,564,900 - 13,812,881 827.12 12.68 9,600 78,400
THD 30.7 31.2 30.8 31.5 30.6 +500 +1.63% 4,400 - 12,011,999 719.28 119.54 0 0
BAB 11.2 11.2 11.2 11.2 11.2 0 0.00% 4,000 - 12,007,970 719.04 9.82 0 0
NTP 57 59.4 57.3 59.9 57.1 +2,400 +4.21% 266,100 - 10,159,670 608.36 11.37 11,400 0
CEO 17.3 17.2 17.5 17.8 16.9 -100 -0.58% 15,495,200 - 9,759,556 584.40 53.09 17,520 70,400
DTK 11.4 11.5 11.2 11.8 11.2 +100 +0.88% 28,200 - 7,851,826 470.17 11.99 0 0
DHT 72.6 72.5 72 73 71.5 -100 -0.14% 3,800 - 6,566,618 393.21 112.40 0 0
VCS 40.3 40.4 40.3 40.6 40 +100 +0.25% 41,300 - 6,464,000 387.07 9.94 100 0
VIF 16.4 16.6 16.6 16.6 16.6 +200 +1.22% 7,000 - 5,810,000 347.90 18.74 0 0
SCG 64.7 65.2 65 65.3 65 +500 +0.77% 20,200 - 5,542,000 331.86 28.02 0 0
VNR 20.7 20.8 20.7 20.8 20.7 +100 +0.48% 3,500 - 4,173,109 249.89 9.85 0 0
VC3 26.6 26.4 26.6 26.6 26.1 -200 -0.75% 1,131,200 - 3,654,136 218.81 33.80 0 0
PTI 29.5 29.6 27.2 29.6 27.1 +100 +0.34% 3,100 - 3,569,527 213.74 7.40 0 0
IPA 16.1 16 16.3 16.7 15.9 -100 -0.62% 85,400 - 3,421,372 204.87 7.32 0 400
TNG 22.9 23.1 22.9 23.4 22.8 +200 +0.87% 1,094,300 - 2,973,692 178.07 7.27 35,400 54,300
CDN 30.3 29.8 30.3 30.3 29.5 -500 -1.65% 800 - 2,950,200 176.66 8.01 0 0
DNP 19.8 0 0 0.00% - - 2,791,128 167.13 - 0 0
PGS 50 51.7 48.5 51.7 48.5 +1,700 +3.40% 1,100 - 2,584,938 154.79 24.86 0 0
HGM 189.6 186.9 186.2 189.2 186.2 -2,700 -1.42% 2,000 - 2,354,940 141.01 5.21 0 0
PRE 22.5 22.5 22.4 22.5 22.4 0 0.00% 4,400 - 2,349,000 140.66 10.16 0 0
BVS 27.2 27.6 27.5 27.7 27.2 +400 +1.47% 126,800 - 1,992,724 119.32 10.37 0 2,300
LAS 17.3 17 17.3 17.5 17 -300 -1.73% 345,200 - 1,918,559 114.88 12.98 0 100
PLC 23.9 23.7 23.9 24.2 23.4 -200 -0.84% 308,400 - 1,914,902 114.66 70.96 0 0
VFS 13 13.4 13.1 13.4 13 +400 +3.08% 1,359,300 - 1,875,564 112.31 12.54 90,400 0
MVB 16.3 0 0 0.00% - - 1,711,500 102.49 - 0 0
BCF 42.9 42 42 42 42 -900 -2.10% 500 - 1,594,520 95.48 13.64 0 0
SLS 161.6 161 161.5 161.7 161 -600 -0.37% 2,800 - 1,576,503 94.40 4.26 0 0
VGS 24 25.4 23.8 25.9 23.7 +1,400 +5.83% 1,432,100 - 1,562,714 93.58 7.40 28,800 600
VTZ 20 19.9 20 20.1 19.9 -100 -0.50% 920,100 - 1,515,581 90.75 29.14 0 55,500
NET 67.5 67.5 67.5 67.8 67.5 0 0.00% 4,000 - 1,511,890 90.53 9.53 0 0
HHC 98.8 89 98.8 100 89 -9,800 -9.92% 10,600 - 1,461,825 87.53 33.04 0 0
SEB 46.5 45 45 45 45 -1,500 -3.23% 300 - 1,439,999 86.23 11.79 0 0
LHC 98 97.7 98 98.7 96 -300 -0.31% 19,200 - 1,406,880 84.24 11.43 0 1,400
TIG 6.9 7 6.9 7 6.8 +100 +1.45% 774,700 - 1,355,243 81.15 7.68 0 0
PVC 17.1 16.6 17.1 17.3 16.6 -500 -2.92% 1,579,200 - 1,347,828 80.71 43.23 0 0
PMC 139.6 140 126.1 140 126.1 +400 +0.29% 800 - 1,306,560 78.24 21.75 0 200
VIT 25.9 0 0 0.00% - - 1,294,991 77.54 - 0 0
SZB 42 42.2 42 42.2 42 +200 +0.48% 1,500 - 1,266,000 75.81 6.58 0 0
DP3 55 54.5 55 56.9 54.5 -500 -0.91% 6,000 - 1,171,746 70.16 7.51 0 0
GMA 57 0 0 0.00% - - 1,140,000 68.26 - 0 0
DTD 17.1 17 17.1 17.3 16.7 -100 -0.58% 205,200 - 1,133,663 67.88 3.33 1,000 4,100
OCH 5.6 5.6 5.6 5.6 5.5 0 0.00% 48,400 - 1,120,000 67.07 15.05 0 0
L18 23.4 23.6 24 24 23.4 +200 +0.85% 5,900 - 1,079,459 64.64 4.41 0 0
INN 39.9 39.2 39.9 39.9 39.2 -700 -1.75% 2,400 - 1,058,400 63.38 6.44 0 0
NFC 65 65 65 65 65 0 0.00% 10,000 - 1,022,532 61.23 7.37 10,000 0
C69 16 16.3 16.2 16.3 15.9 +300 +1.88% 827,300 - 1,007,340 60.32 25.15 16,800 0
HLD 17.8 17.6 17.8 17.8 17.1 -200 -1.12% 13,900 - 967,999 57.96 41.81 0 0
IDV 23.3 23.3 23.3 23.5 22.7 0 0.00% 4,600 - 960,817 57.53 7.94 0 0
S99 9.2 9.2 9.2 9.3 9 0 0.00% 36,100 - 957,619 57.34 11.56 0 0
MST 8.5 8.4 8.5 8.8 8.3 -100 -1.18% 4,048,900 - 954,275 57.14 29.89 0 90,300
BCC 7.3 7.3 7.3 7.4 7.2 0 0.00% 63,800 - 899,432 53.86 29.80 0 0
PSD 16.8 17 16.9 17 16.6 +200 +1.19% 87,800 - 881,074 52.76 6.28 0 0
TMB 57.5 57.5 57.5 57.6 57.5 0 0.00% 2,000 - 862,500 51.65 4.32 0 0
WCS 284.9 0 0 0.00% - - 854,691 51.18 - 0 0
DXP 14.1 14.2 14.1 14.5 13.8 +100 +0.71% 391,000 - 850,724 50.94 6.94 3,100 0
DL1 4.7 4.7 4.7 4.7 4.5 0 0.00% 381,300 - 848,822 50.83 134.29 0 0
TFC 50 50 50 50.8 50 0 0.00% 9,200 - 841,500 50.39 5.23 0 0
EVS 5 5.1 5.1 5.2 5 +100 +2.00% 113,400 - 840,483 50.33 69.86 0 0
CLM 75 75 75 75 75 0 0.00% 600 - 825,000 49.40 10.91 0 0
VC7 8.1 8.2 8.1 8.3 8.1 +100 +1.23% 74,400 - 787,943 47.18 30.83 0 1,200
VE4 260 0 0 0.00% - - 787,280 47.14 - 0 0
L14 24.6 24.7 24.6 25 24.5 +100 +0.41% 32,800 - 762,225 45.64 34.45 300 0
HVT 27.6 27.6 27.6 27.6 27.5 0 0.00% 9,600 - 758,173 45.40 8.52 0 0
VNC 35.9 36 35.9 36 35.9 +100 +0.28% 4,000 - 755,968 45.27 9.96 0 0
NDN 10.3 10.3 10.4 10.4 10.2 0 0.00% 100,000 - 738,077 44.20 4.37 0 0
TVC 7.6 7.6 7.6 7.8 7.6 0 0.00% 14,300 - 730,782 43.76 2.38 0 0
L40 64.5 64.3 64 64.5 63.9 -200 -0.31% 59,200 - 694,440 41.58 1.57 0 0
IDJ 3.9 4 4 4.1 4 +100 +2.56% 652,000 - 693,961 41.55 7.26 0 0
CAP 45.2 45.4 45.4 46.5 45.1 +200 +0.44% 6,300 - 693,256 41.51 14.48 0 0
TPP 11 0 0 0.00% - - 691,749 41.42 - 0 0
IVS 6.5 6.5 6.6 6.6 6.5 0 0.00% 99,000 - 682,002 40.84 49.24 4,000 64,600
S55 65 66 66 66 66 +1,000 +1.54% 100 - 660,000 39.52 6.54 0 0
SAF 56 54.3 55 55 54.3 -1,700 -3.04% 3,700 - 654,130 39.17 17.30 0 0
MAC 14.6 14.7 14.5 14.9 14.4 +100 +0.68% 6,500 - 646,154 38.69 6.55 0 0
SJE 16.1 16 16 16.1 15.9 -100 -0.62% 134,900 - 640,000 38.32 2.90 0 0
BTS 5.1 5.1 5 5.1 5 0 0.00% 15,400 - 630,155 37.73 19.92 0 0
CST 14.8 14.6 14.8 14.8 14.6 -200 -1.35% 19,300 - 625,563 37.46 7.56 0 0
PVB 29.3 28.7 29.4 29.4 28.7 -600 -2.05% 82,000 - 619,920 37.12 10.09 0 1,600
CSC 15.2 15 15.2 15.3 14.8 -200 -1.32% 4,500 - 617,239 36.96 9.97 0 0
NTH 57 57 57 57 57 0 0.00% 200 - 615,717 36.87 9.40 100 0
BTW 65.3 0 0 0.00% - - 611,208 36.60 - 0 0
HKT 19.9 18 19.8 19.9 18 -1,900 -9.55% 18,400 - 600,031 35.93 46.88 0 0
DNC 54 59.4 52 59.4 52 +5,400 +10.00% 3,500 - 596,060 35.69 10.71 0 0
SGC 83 80 80 80 80 -3,000 -3.61% 2,000 - 571,806 34.24 4.45 0 0
HJS 27.7 27.1 27.7 29.8 27.1 -600 -2.17% 400 - 569,097 34.08 14.41 0 0
HTC 33.3 0 0 0.00% - - 549,450 32.90 - 0 0
PIC 16.9 16.3 16.5 17.2 16.3 -600 -3.55% 1,400 - 543,440 32.54 15.08 0 0
VMS 60.3 60.3 60.2 60.3 60.2 0 0.00% 800 - 542,700 32.50 39.75 0 0
NRC 5.8 5.8 5.7 5.8 5.7 0 0.00% 349,100 - 537,067 32.16 - 0 0
PCH 20.7 21.1 20.7 21.1 20.7 +400 +1.93% 190,900 - 536,149 32.10 28.17 0 0
APS 6.1 6.2 6.2 6.2 6.1 +100 +1.64% 110,100 - 514,600 30.81 - 0 0
SJ1 11.8 0 0 0.00% - - 512,978 30.72 - 0 0
BKC 21.7 21.6 21.7 21.9 21.4 -100 -0.46% 24,500 - 507,070 30.36 4.85 0 0
SHN 3.9 3.9 3.8 3.9 3.7 0 0.00% 4,100 - 505,468 30.27 57.35 0 0
PCT 10.1 10 10 10 10 -100 -0.99% 1,400 - - - 9.42 0 0
AAV 7.4 7.2 7.5 7.5 7 -200 -2.70% 182,900 - 496,711 29.74 - 0 0
PHN 68 0 0 0.00% - - 493,266 29.54 - 0 0
API 5.8 5.8 5.9 5.9 5.7 0 0.00% 107,900 - 487,687 29.20 - 0 1,800
TD6 7.8 7.8 7.9 7.9 7.7 0 0.00% 22,400 - 483,095 28.93 7.72 0 0
TVD 10.7 10.7 10.7 10.7 10.5 0 0.00% 140,400 - 481,103 28.81 6.28 0 0
VNF 15.1 0 0 0.00% - - 478,676 28.66 - 0 0
PSI 7.9 7.9 8.1 8.1 7.8 0 0.00% 175,500 - 472,746 28.31 10.60 0 0
VTV 15 14.9 14.8 14.9 14.5 -100 -0.67% 21,800 - 464,877 27.84 - 800 0
AME 7 0 0 0.00% - - 456,400 27.33 - 0 0
VNT 27.1 0 0 0.00% - - 451,055 27.01 - 0 0
SCI 10.1 10.2 10.3 10.3 10 +100 +0.99% 4,700 - 428,400 25.65 291.43 0 200
POT 21.5 20.4 19.8 21 19.8 -1,100 -5.12% 1,900 - 396,372 23.73 36.36 0 0
TTL 8.4 9.2 9.2 9.2 9.2 +800 +9.52% 100 - 385,054 23.06 7.66 0 0
NBC 10.4 10.2 10.4 10.4 10.1 -200 -1.92% 83,900 - 377,391 22.60 9.19 0 0
VC2 4.9 4.9 4.9 5 4.8 0 0.00% 136,400 - 370,663 22.20 20.16 0 0
SD9 10.9 10.8 10.7 10.8 10.6 -100 -0.92% 12,500 - 369,727 22.14 12.34 0 0
DVM 7.1 7.7 7.1 7.8 7.1 +600 +8.45% 1,403,500 - 362,345 21.70 6.88 0 0
LIG 3.8 3.8 3.8 3.9 3.8 0 0.00% 131,400 - 358,039 21.44 15.77 0 0
QHD 54 0 0 0.00% - - 357,992 21.44 - 0 0
GDW 37.4 0 0 0.00% - - 355,300 21.28 - 0 0
CTB 16.2 17 16.7 17 16.7 +800 +4.94% 1,000 - 348,839 20.89 6.49 0 0
UNI 8 0 0 0.00% - - 340,941 20.42 - 0 0
NBW 31.2 0 0 0.00% - - 340,080 20.36 - 0 0
CCR 13.9 13.9 13.9 13.9 13.9 0 0.00% 1,500 - 339,905 20.35 11.98 0 0
EID 22.6 22.6 22.6 22.6 22.6 0 0.00% 1,200 - 339,000 20.30 5.32 0 0
MBG 2.7 2.8 2.8 2.8 2.7 +100 +3.70% 82,000 - 336,612 20.16 16.67 0 0
SGH 25.7 27 23.2 27.6 23.2 +1,300 +5.06% 1,800 - 333,831 19.99 24.37 0 0
HLC 12.9 12.9 12.9 13.1 12.8 0 0.00% 5,800 - 327,856 19.63 4.00 0 600
WSS 6.4 6.3 6.2 6.3 6.2 -100 -1.56% 6,000 - 316,890 18.98 6.95 0 0
NAG 8.1 8.1 8.1 8.1 8 0 0.00% 138,500 - 312,824 18.73 9.39 0 0
ICG 17.9 17.8 17.8 17.8 17.8 -100 -0.56% 100 - 312,782 18.73 16.01 0 0
PPT 15.7 15.9 15.7 15.9 15.6 +200 +1.27% 196,800 - 312,354 18.70 67.37 0 0
HOM 4.3 4.3 4.3 4.3 4.3 0 0.00% 1,100 - 309,590 18.54 13.27 0 0
TV4 15.3 15.3 15.3 15.3 15.2 0 0.00% 26,500 - 302,657 18.12 7.08 0 0
PMS 39 42 39 42.1 39 +3,000 +7.69% 21,200 - 302,474 18.11 9.32 0 0
GLT 33.3 31 34.8 34.8 31 -2,300 -6.91% 44,100 - 289,879 17.36 15.75 0 0
VSA 19.8 19.4 19.2 19.4 19.2 -400 -2.02% 1,500 - 273,472 16.38 11.52 0 0
VHL 11 10.8 10.8 10.8 10.8 -200 -1.82% 9,100 - 270,000 16.17 9.03 0 0
PVG 6.7 6.7 6.7 6.8 6.5 0 0.00% 42,700 - 267,990 16.05 18.21 0 0
CLH 22.2 22.1 22 22.1 22 -100 -0.45% 2,500 - 265,200 15.88 8.84 0 0
VC6 24.1 0 0 0.00% - - 261,265 15.64 - 0 0
DST 7.9 8 8 8 7.7 +100 +1.27% 2,300 - 258,400 15.47 115.94 0 0
MED 20.4 0 0 0.00% - - 253,164 15.16 - 0 0
BAX 30.3 0 0 0.00% - - 248,460 14.88 - 0 0
VCC 10.1 10.3 10.1 10.3 10.1 +200 +1.98% 7,900 - 247,200 14.80 12.34 0 0
TJC 25.9 28.2 28.4 28.4 27.9 +2,300 +8.88% 34,500 - 242,520 14.52 56.29 0 0
HMH 17.4 17.3 17.3 17.3 17.3 -100 -0.57% 1,800 - 239,471 14.34 8.44 0 0
NAP 11 0 0 0.00% - - 236,689 14.17 - 0 0
AMV 1.8 1.8 1.8 1.9 1.8 0 0.00% 233,900 - 235,990 14.13 - 0 0
THT 9.2 9.3 9.2 9.3 9.1 +100 +1.09% 26,500 - 228,492 13.68 5.66 0 0
KHS 16.2 16.3 16.3 16.3 16.3 +100 +0.62% 100 - 226,645 13.57 4.14 0 0
PDB 24.3 24.8 24.4 25.1 24.4 +500 +2.06% 26,700 - 220,968 13.23 4.62 0 0
MDC 10.3 10.3 10.3 10.3 10.3 0 0.00% 600 - 220,609 13.21 6.91 0 0
VIG 4.8 4.8 4.8 4.8 4.7 0 0.00% 62,500 - 216,640 12.97 800.00 0 0
KDM 28.3 28 28.2 28.2 27 -300 -1.06% 24,000 - 212,715 12.74 311.11 0 0
X20 12.3 0 0 0.00% - - 212,175 12.71 - 0 0
PJC 27.6 0 0 0.00% - - 202,221 12.11 - 0 0
VGP 25.2 25.4 25.2 25.4 25.1 +200 +0.79% 20,100 - 198,778 11.90 11.66 0 0
PCE 19.6 19.7 19.6 19.7 19.6 +100 +0.51% 1,100 - 197,000 11.80 9.75 0 600
SD5 7.5 7.5 7.4 7.5 7.3 0 0.00% 7,000 - 194,999 11.68 8.21 0 0
VC1 16 0 0 0.00% - - 192,000 11.50 - 0 0
VDL 14.2 13 13 13 13 -1,200 -8.45% 100 - 190,543 11.41 382.35 0 0
SDU 9.5 0 0 0.00% - - 190,000 11.38 - 0 0
HDA 6.4 6.7 6.4 6.7 6.2 +300 +4.69% 21,000 - 184,920 11.07 7.50 0 0
TDT 7.6 7.7 7.6 7.7 7.6 +100 +1.32% 109,300 - 184,003 11.02 10.72 0 0
CIA 9.7 9.8 9.8 9.8 9.5 +100 +1.03% 6,500 - 182,880 10.95 9.78 0 0
SED 18.3 18.2 18.3 18.3 18.2 -100 -0.55% 4,800 - 182,000 10.90 4.66 0 0
CMS 7 6.9 7 7 6.9 -100 -1.43% 18,500 - 175,622 10.52 5.57 0 0
BNA 5.7 5.6 5.8 5.8 5.6 -100 -1.75% 89,900 - 174,997 10.48 2.75 0 0
TET 29.2 0 0 0.00% - - 166,526 9.97 - 0 0
PPP 18.8 18.8 18.3 18.8 18.3 0 0.00% 300 - 165,440 9.91 9.98 100 0
VBC 21.8 0 0 0.00% - - 163,499 9.79 - 0 0
TV3 17 17 17 17 17 0 0.00% 1,300 - 161,794 9.69 10.61 0 0
RCL 11.2 11.1 11.2 11.2 11.1 -100 -0.89% 3,100 - 156,907 9.40 24.40 0 0
HCC 23.8 23.8 23.8 23.8 23.8 0 0.00% 400 - 155,141 9.29 5.10 0 0
PPS 10.3 10.3 10.3 10.3 10.3 0 0.00% 4,100 - 154,500 9.25 10.34 0 0
TTT 33.5 33.6 33.6 33.6 33.6 +100 +0.30% 400 - 153,559 9.20 5.05 0 0
LDP 8 8 8 8 7.8 0 0.00% 27,200 - 149,825 8.97 14.68 0 0
MAS 35 0 0 0.00% - - 149,369 8.94 - 0 0
DTG 15.9 15.5 15.5 15.5 15.5 -400 -2.52% 100 - 148,882 8.92 11.62 0 0
PTX 23 23 21.4 23 21 0 0.00% 4,800 - 147,946 8.86 7.84 0 0
TOT 16 16 16 16 16 0 0.00% 100 - 147,325 8.82 6.06 100 0
GMX 16.3 16.3 16.3 16.3 16.3 0 0.00% 100 - 147,262 8.82 11.41 0 0
ARM 46.8 0 0 0.00% - - 145,608 8.72 - 0 0
HBS 4.4 0 0 0.00% - - 145,199 8.69 - 0 0
TA9 11.5 11.6 11.6 11.6 11.5 +100 +0.87% 6,300 - 144,070 8.63 6.97 0 0
CJC 18 0 0 0.00% - - 144,000 8.62 - 0 0
PSE 11.1 11.1 11 11.1 10.9 0 0.00% 1,400 - 138,750 8.31 9.96 0 0
PSW 8 8 8 8 7.9 0 0.00% 6,600 - 136,000 8.14 12.88 0 0
CAN 27 0 0 0.00% - - 135,000 8.08 - 0 0
NST 12.2 12 12 12 12 -200 -1.64% 1,000 - 134,424 8.05 5.53 0 0
PTD 6.7 0 0 0.00% - - 134,000 8.02 - 0 0
GIC 10.1 10 10.1 10.1 10 -100 -0.99% 18,100 - 133,320 7.98 8.31 0 5,400
V12 11.4 0 0 0.00% - - 132,650 7.94 - 0 0
TSB 19.6 19.6 19 19.7 18.3 0 0.00% 1,700 - 132,211 7.92 63.02 300 0
QST 40.7 0 0 0.00% - - 131,868 7.90 - 0 0
PMB 10.8 10.8 10.8 10.8 10.8 0 0.00% 300 - 129,600 7.76 8.50 0 0
VMC 4.5 4.5 4.5 4.5 4.5 0 0.00% 100 - 129,362 7.75 - 0 0
SPC 11.4 0 0 0.00% - - 120,042 7.19 - 0 0
KTS 23.8 23.4 23.5 23.5 23.3 -400 -1.68% 300 - 118,638 7.10 3.48 0 0
NSH 5.3 5.5 5.3 5.8 5.3 +200 +3.77% 648,200 - 113,814 6.82 32.54 1,300 300
EBS 11.1 0 0 0.00% - - 110,618 6.62 - 0 0
VHE 3.3 3.3 3.3 3.4 3.3 0 0.00% 35,800 - 109,362 6.55 6.21 0 0
MKV 21.7 21.8 23.5 23.5 21.7 +100 +0.46% 1,700 - 109,000 6.53 6.45 0 0
DHP 11.2 0 0 0.00% - - 106,313 6.37 - 0 0
HAT 34 0 0 0.00% - - 106,182 6.36 - 0 0
THB 9.2 0 0 0.00% - - 105,106 6.29 - 0 0
MEL 6.8 0 0 0.00% - - 102,000 6.11 - 0 0
SDG 10 0 0 0.00% - - 101,400 6.07 - 0 0
TMC 8.1 0 0 0.00% - - 100,440 6.01 - 0 0
SHE 6.8 6.7 6.9 6.9 6.6 -100 -1.47% 2,300 - 100,186 6.00 8.00 0 0
PIA 25.5 0 0 0.00% - - 99,450 5.96 - 0 0
LBE 31.5 31.9 31.5 31.9 30.6 +400 +1.27% 3,300 - 98,890 5.92 3.49 0 0
MIC 12.1 11.5 11.8 11.8 11.5 -600 -4.96% 2,200 - 98,296 5.89 66.86 0 0
NBP 7.6 7.6 7.5 7.6 7.5 0 0.00% 3,000 - 97,778 5.85 17.72 0 0
ATS 27.4 0 0 0.00% - - 95,900 5.74 - 0 0
CAG 7.2 6.9 6.9 6.9 6.9 -300 -4.17% 2,000 - 95,220 5.70 123.21 0 0
VTH 8.7 0 0 0.00% - - 94,830 5.68 - 0 0
TKU 12.1 12.9 13 13 12.9 +800 +6.61% 1,000 - 93,599 5.60 18.53 0 0
VCM 8 7.7 7.7 7.7 7.7 -300 -3.75% 200 - 92,400 5.53 1.63 0 0
ITQ 2.8 2.9 2.9 2.9 2.8 +100 +3.57% 41,900 - 92,346 5.53 16.48 0 0
TTH 2.4 2.4 2.3 2.4 2.3 0 0.00% 3,700 - 89,700 5.37 - 0 0
QTC 33 0 0 0.00% - - 89,100 5.34 - 0 0
CAR 16 0 0 0.00% - - 89,040 5.33 - 0 0
CTT 17.3 18.9 18.9 18.9 18.9 +1,600 +9.25% 100 - 88,780 5.32 5.32 0 0
KMT 8.1 8.9 8.9 8.9 8.9 +800 +9.88% 100 - 87,634 5.25 14.02 0 0
VC9 5.3 5.2 5.3 5.5 5.1 -100 -1.89% 15,000 - 86,815 5.20 106.12 0 0
PRC 12.8 14 12.7 14 11.9 +1,200 +9.38% 96,600 - 86,796 5.20 15.18 0 0
PSC 12 0 0 0.00% - - 86,400 5.17 - 0 0
SRA 2 0 0 0.00% - - 86,400 5.17 - 0 0
D11 11 10.5 10.7 10.7 9.9 -500 -4.55% 11,100 - 86,294 5.17 12.37 0 0
ONE 10.9 0 0 0.00% - - 86,041 5.15 - 0 0
PV2 2.3 2.3 2.3 2.3 2.1 0 0.00% 60,100 - - - 47.92 0 0
CTP 7.5 7 7.6 7.6 7 -500 -6.67% 63,800 - 84,700 5.07 1,166.67 0 0
PPY 8.8 8.8 8.8 8.8 8.8 0 0.00% 100 - 82,227 4.92 62.86 0 0
STC 14.3 14.5 14.5 14.5 14.5 +200 +1.40% 1,300 - 82,150 4.92 8.06 0 0
MCF 7.6 0 0 0.00% - - 81,912 4.90 - 0 0
SGD 19.7 19.7 19.7 19.7 19.7 0 0.00% 100 - 79,647 4.77 - 0 0
KST 13.5 13 13 13 13 -500 -3.70% 100 - 77,896 4.66 7.45 0 0
BBS 12.9 0 0 0.00% - - 77,400 4.63 - 0 0
BED 25.5 0 0 0.00% - - 76,500 4.58 - 0 0
CKV 19 0 0 0.00% - - 76,228 4.56 - 0 0
DAD 15.6 15.6 15.6 15.6 15.6 0 0.00% 400 - 72,684 4.35 8.70 0 0
CPC 18.8 17.8 17.6 17.8 17.6 -1,000 -5.32% 3,100 - 72,650 4.35 7.44 0 0
VSM 14.4 0 0 0.00% - - 72,468 4.34 - 0 0
V21 5.8 6 6 6 6 +200 +3.45% 300 - 71,999 4.31 85.71 0 0
DC2 6.2 0 0 0.00% - - 70,089 4.20 - 0 0
ALT 12.1 12.1 12.1 12.1 12.1 0 0.00% 1,400 - 69,414 4.16 6.15 0 0
MCC 13.7 0 0 0.00% - - 68,310 4.09 - 0 0
PGN 7.1 7.1 7.1 7.3 7 0 0.00% 31,300 - 67,200 4.02 35.68 0 0
ADC 17.9 16.8 16.8 16.8 16.8 -1,100 -6.15% 100 - 66,829 4.00 7.45 0 0
SMT 9.8 9.9 9 9.9 9 +100 +1.02% 2,100 - 64,951 3.89 - 0 0
DIH 9.3 9.4 9.3 9.4 9.3 +100 +1.08% 1,000 - 64,805 3.88 3.82 0 0
SFN 24.9 22.5 22.5 23.7 22.5 -2,400 -9.64% 900 - 64,443 3.86 6.47 0 0
DDG 0.8 0 0 0.00% - - 63,872 3.82 - 0 0
SDN 20.7 0 0 0.00% - - 62,854 3.76 - 0 0
STP 7.6 0 0 0.00% - - 60,968 3.65 - 0 0
NHC 20 0 0 0.00% - - 60,831 3.64 - 0 0
NDX 6.2 6.3 6.3 6.3 6.3 +100 +1.61% 16,000 - 60,402 3.62 11.19 0 0
PGT 6.5 6.5 6.5 6.5 6.5 0 0.00% 100 - 60,072 3.60 9.09 0 0
DS3 5.6 0 0 0.00% - - 59,750 3.58 - 0 0
AMC 13.9 0 0 0.00% - - 59,422 3.56 - 0 0
TTC 10 0 0 0.00% - - 59,405 3.56 - 0 0
PBP 12.4 12.3 12.3 12.3 12.3 -100 -0.81% 500 - 59,034 3.53 9.06 0 0
KSD 4.5 4.9 4.3 4.9 4.3 +400 +8.89% 1,700 - 58,800 3.52 111.36 0 0
PMP 13.7 13.8 13.8 13.8 13.8 +100 +0.73% 500 - 57,960 3.47 8.11 0 0
VTC 12.1 12.3 12.3 12.3 12.2 +200 +1.65% 700 - 55,708 3.34 14.19 0 0
PEN 11 0 0 0.00% - - 55,000 3.29 - 0 0
HAD 13.7 0 0 0.00% - - 54,800 3.28 - 0 0
HMR 9.8 9.7 9.5 9.7 9.5 -100 -1.02% 3,200 - 54,441 3.26 17.17 0 0
TMX 8.8 8.8 8.8 8.8 8.8 0 0.00% 2,000 - 52,800 3.16 12.15 0 0
PTS 9.4 9.4 9.4 9.4 9.4 0 0.00% 1,000 - 52,339 3.13 4.83 0 0
FID 2.1 2.1 2.2 2.2 2 0 0.00% 32,600 - 51,904 3.11 11.93 0 0
BPC 12.5 0 0 0.00% - - 47,500 2.84 - 0 0
SDA 1.8 0 0 0.00% - - 47,171 2.82 - 0 0
GKM 1.5 0 0 0.00% - - 47,151 2.82 - 0 0
SVN 2.1 2.2 2.2 2.2 2 +100 +4.76% 104,300 - 46,200 2.77 100.00 0 0
CMC 8.8 8.7 8.8 8.8 8.7 -100 -1.14% 1,000 - 44,443 2.66 5.24 0 0
VTJ 3.8 3.8 3.8 3.8 3.8 0 0.00% 1,500 - 43,320 2.59 292.31 0 0
SMN 9.7 0 0 0.00% - - 42,729 2.56 - 0 0
INC 13 13 13 13 13 0 0.00% 1,500 - 41,600 2.49 18.41 0 0
PPE 11.4 0 0 0.00% - - 41,040 2.46 - 0 0
BXH 13.5 0 0 0.00% - - 40,663 2.43 - 0 0
CET 6.7 0 0 0.00% - - 40,535 2.43 - 0 0
VLA 9 0 0 0.00% - - 35,964 2.15 - 0 0
HEV 7 0 0 0.00% - - 35,000 2.10 - 0 0
TXM 4.7 4.8 4.9 4.9 4.5 +100 +2.13% 1,200 - 33,600 2.01 60.76 0 0
DAE 15.6 0 0 0.00% - - 30,040 1.80 - 0 0
KKC 6.2 5.7 5.7 5.7 5.7 -500 -8.06% 100 - 29,639 1.77 3.67 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
SSM 5.2 0 0 0.00% - - 25,727 1.54 - 0 0
CX8 10 0 0 0.00% - - 25,538 1.53 - 0 0
VE3 6.9 0 0 0.00% - - 23,460 1.40 - 0 0
MCO 5.3 5.3 5.3 5.3 5.3 0 0.00% 2,800 - 21,751 1.30 265.00 0 0
HCT 10.6 0 0 0.00% - - 21,374 1.28 - 0 0
VE1 3.3 3.2 3.2 3.3 3.2 -100 -3.03% 5,500 - 18,980 1.14 4.78 0 0
SDC 6.8 0 0 0.00% - - 17,746 1.06 - 0 0
ECI 9.4 0 0 0.00% - - 16,544 0.99 - 0 0
合計 441,823,735 26,456.51 2,186,780 957,400

※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