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

2025/07/18 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 247.77
+1.68/+0.68%
売買高（相対取引を含む） 178,727,816 株
（前日比 -9.27%）
値上がり銘柄数 89
値下がり銘柄数 99
変わらず銘柄数 119
総銘柄数 307
売買代金（相対取引を含む） 3,308,298 百万VND
（前日比 -3.47%）
HNX30 525.32 +10.90 +2.12%
LARGE 245.24 +1.86 +0.76%
MID/SMALL 938.02 +2.65 +0.28%
VNX Allshare 2,484.93 +20.38 +0.83%
前日終値 246.09 (07/17) 
始値 247.39
高値 250.54
安値 246.65
年初来高値 247.77 (07/18) 
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
+0.38 +1.08 -0.12 +0.11 -0.15 -0.54
+0.12 +0.36 -0.01 -0.34 -0.14 - -
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（2025/07/18 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 168.4 172.9 169.4 179 169.4 +4,500 +2.67% 51,500 - 34,580,000 1,964.77 27.10 0 0
KSF 68.7 64.1 68.6 68.6 64.1 -4,600 -6.70% 39,000 - 19,230,000 1,092.61 28.31 0 0
NVB 15.3 15.3 16.8 16.8 15.1 0 0.00% 1,149,000 - 17,971,881 1,021.13 - 40,700 202,800
MBS 29.2 30.1 29.4 31.2 29.2 +900 +3.08% 13,408,400 - 17,240,766 979.59 22.36 750,000 58,000
PVS 33.4 34.2 33.5 34.5 33.4 +800 +2.40% 10,071,500 - 16,346,447 928.78 17.78 428,700 59,400
IDC 46.2 46.1 46.2 47.2 46.1 -100 -0.22% 2,801,100 - 15,212,997 864.37 7.71 49,700 965,700
SHS 16.5 16.8 16.5 17.5 16.4 +300 +1.82% 39,058,100 - 15,026,965 853.80 13.45 2,920,400 1,494,400
PVI 59 59 59 59.2 58.6 0 0.00% 15,600 - 13,820,269 785.24 16.59 100 800
HUT 14 14.6 14 15.1 14 +600 +4.29% 5,199,700 - 13,030,675 740.38 83.43 864,600 194,300
CEO 21 22.6 21 23.1 21 +1,600 +7.62% 33,145,500 - 12,213,185 693.93 62.09 1,266,100 77,100
NTP 68.5 68.9 68.6 69.3 67.3 +400 +0.58% 349,400 - 11,784,533 669.58 14.78 300 44,900
BAB 12.4 12.3 12.4 12.6 12.3 -100 -0.81% 16,300 - 11,783,669 669.53 10.89 0 0
THD 28.7 28.5 28.8 29.3 28.2 -200 -0.70% 15,900 - 10,972,499 623.44 130.14 900 400
DTK 12.5 12.4 12.4 12.5 12.3 -100 -0.80% 1,600 - 8,466,317 481.04 12.24 0 0
VCS 50.5 50 50.5 50.9 49.8 -500 -0.99% 233,300 - 8,000,000 454.55 10.37 5,000 5,900
DHT 82.4 82.2 81.1 82.5 81.1 -200 -0.24% 7,800 - 6,768,369 384.57 94.27 0 0
VIF 16.6 17 16.6 17 16.6 +400 +2.41% 2,800 - 5,950,000 338.07 17.44 0 0
SCG 64.7 64.4 64.6 64.6 64.3 -300 -0.46% 24,500 - 5,474,000 311.02 27.68 0 0
HGM 304.7 322 335.1 335.1 321 +17,300 +5.68% 9,700 - 4,057,200 230.52 22.37 0 200
VNR 21.9 21.9 21.8 22 21.7 0 0.00% 17,600 - 3,994,373 226.95 10.15 500 0
VC3 28.8 29 28.8 29.1 28.6 +200 +0.69% 720,300 - 3,629,377 206.21 55.45 61,000 17,800
CDN 32.8 33.4 36 36 33 +600 +1.83% 56,700 - 3,306,600 187.88 10.97 900 0
IPA 15.5 15.4 15.6 16 15.3 -100 -0.65% 412,600 - 3,293,071 187.11 8.00 4,000 12,800
DNP 19.4 20.3 19 20.3 18.3 +900 +4.64% 5,300 - 2,861,611 162.59 60.42 0 0
PTI 22.7 0 0 0.00% - - 2,737,441 155.54 - 0 0
TNG 20.7 21.1 20.7 21.2 20.6 +400 +1.93% 2,380,200 - 2,586,885 146.98 8.22 233,000 54,100
VFS 20.2 19.9 20.3 20.3 19.4 -300 -1.49% 7,028,100 - 2,579,038 146.54 20.33 1,297,800 166,100
BVS 35.7 35.6 35.9 36.8 35.4 -100 -0.28% 1,327,700 - 2,570,325 146.04 13.24 0 25,000
LAS 19.6 19.4 19.6 19.7 19.2 -200 -1.02% 1,787,700 - 2,189,414 124.40 14.42 50,800 124,100
PRE 20 19.9 20 20 19.9 -100 -0.50% 3,600 - 2,077,560 118.04 11.30 200 0
PLC 25.7 25.5 25.7 26 25.5 -200 -0.78% 469,500 - 2,060,338 117.06 47.66 15,400 9,800
SLS 197.5 196.6 196 197.9 196 -900 -0.46% 2,600 - 1,925,096 109.38 3.66 0 0
MVB 18 17.9 17.9 18.2 17.7 -100 -0.56% 6,500 - 1,879,500 106.79 9.75 10 100
VGS 29.1 30.4 29.1 31.3 29.1 +1,300 +4.47% 1,938,200 - 1,870,334 106.27 16.48 83,700 82,800
NET 80.5 82 81 82 81 +1,500 +1.86% 10,000 - 1,836,667 104.36 8.89 100 0
PGS 34 35.6 31.6 35.6 31.1 +1,600 +4.71% 400 - 1,779,957 101.13 16.96 0 0
HHC 109 103 103 103 103 -6,000 -5.50% 100 - 1,691,775 96.12 38.23 0 0
TIG 8.2 8.1 8.3 8.6 8 -100 -1.22% 2,760,700 - 1,568,210 89.10 8.88 700 409,600
SEB 47.5 47.5 47.5 47.5 47.5 0 0.00% 100 - 1,519,999 86.36 13.90 0 0
BCF 37.9 37.9 37.9 37.9 37.9 0 0.00% 200 - 1,438,865 81.75 12.44 0 0
L18 30.7 30.7 30.7 31.8 30.4 0 0.00% 98,000 - 1,404,212 79.78 5.74 0 0
TFC 75.9 76.4 74 76.4 73.5 +500 +0.66% 4,400 - 1,285,812 73.06 7.99 0 0
OCH 6.4 6.4 6.4 6.5 6.3 0 0.00% 91,700 - 1,280,000 72.73 7.20 1,600 0
VTZ 16.8 16.7 16.8 16.9 16.6 -100 -0.60% 1,387,300 - 1,271,869 72.27 14.13 1,200 48,200
DTD 19 18.8 19.1 19.2 18.6 -200 -1.05% 898,100 - 1,253,698 71.23 7.68 14,200 43,800
SZB 41.6 41.7 41.6 41.8 41.5 +100 +0.24% 66,400 - 1,251,000 71.08 6.76 0 0
L14 35.6 37 36 39 35.8 +1,400 +3.93% 821,600 - 1,141,795 64.87 66.55 14,600 0
DP3 53 53 53 53 52.8 0 0.00% 7,400 - 1,139,496 64.74 9.40 0 0
EVS 6.5 6.9 6.6 7.1 6.4 +400 +6.15% 1,658,700 - 1,137,124 64.61 66.35 100 0
INN 58 62.8 62.8 62.8 62.8 +4,800 +8.28% 100 - 1,129,383 64.17 10.41 0 0
TVC 10.1 10.2 10.2 10.2 10 +100 +0.99% 440,200 - 1,128,229 64.10 3.19 17,900 31,200
IDV 26.7 26.8 27 27 26.5 +100 +0.37% 29,600 - 1,105,146 62.79 7.74 0 0
IVS 9.9 10.2 10 10.6 9.9 +300 +3.03% 956,700 - 1,070,218 60.81 41.30 100 360,000
GMA 53.5 0 0 0.00% - - 1,070,000 60.80 - 0 0
LHC 74.5 74.1 73.6 74.1 73.2 -400 -0.54% 2,200 - 1,067,040 60.63 15.94 100 0
IDJ 6.2 6.1 6.2 6.5 6 -100 -1.61% 3,470,900 - 1,058,290 60.13 11.07 1,000 8,100
WCS 394 419.6 419.6 419.6 419.6 +25,600 +6.50% 100 - 1,049,000 59.60 16.74 0 0
TMB 69.4 69.4 69.9 69.9 69.4 0 0.00% 7,400 - 1,041,000 59.15 5.21 0 0
HVT 35.9 36 36.3 36.3 35.8 +100 +0.28% 57,400 - 988,922 56.19 5.19 0 13,700
BCC 8.1 8 8.1 8.2 7.9 -100 -1.23% 262,600 - 985,678 56.00 - 3,500 3,300
PMC 105 105 104.9 105 104 0 0.00% 800 - 979,920 55.68 16.75 0 0
VC7 10.1 10.1 10.5 10.6 10 0 0.00% 1,237,600 - 970,515 55.14 67.79 0 1,000
PVC 11.6 11.9 11.6 12 11.5 +300 +2.59% 3,059,700 - 966,214 54.90 661.11 0 0
VIT 19 0 0 0.00% - - 949,994 53.98 - 0 0
NFC 50 55 53.5 55 51.2 +5,000 +10.00% 7,400 - 865,219 49.16 19.34 0 0
DL1 8 8.1 8 8.3 8 +100 +1.25% 1,999,700 - 860,512 48.89 675.00 236,300 147,600
CLM 77.8 0 0 0.00% - - 855,800 48.63 - 0 0
CSC 22.3 22.4 22.4 23 22.2 +100 +0.45% 102,300 - 837,961 47.61 130.99 0 0
S99 8.4 8.4 8.4 8.8 8.3 0 0.00% 340,800 - 832,728 47.31 20.84 0 0
SHN 6 6.3 6.6 6.6 6 +300 +5.00% 7,700 - 816,525 46.39 92.65 0 0
APS 10 9.6 10 10.1 9.2 -400 -4.00% 3,233,200 - 796,800 45.27 36.64 500 1,600
NDN 11.1 11 11.2 11.3 10.9 -100 -0.90% 914,800 - 788,237 44.79 21.87 5,600 3,600
SGC 104.3 103.4 104 104 102 -900 -0.86% 3,600 - 739,060 41.99 7.38 800 0
API 9 8.5 9 9.2 8.3 -500 -5.56% 1,665,700 - 714,714 40.61 - 67,500 0
CST 16.1 15.9 16 16 15.8 -200 -1.24% 58,500 - 681,264 38.71 5.24 0 0
PVB 30.8 31.4 31 31.4 30.6 +600 +1.95% 346,800 - 678,240 38.54 46.66 15,000 0
PIC 19.7 19.8 19.7 20 19.7 +100 +0.51% 26,900 - 660,130 37.51 23.00 0 0
BTS 5.2 5.2 5.1 5.2 5 0 0.00% 6,900 - 642,511 36.51 - 0 0
PSD 12.2 12.2 12.1 12.3 12.1 0 0.00% 37,200 - 632,300 35.93 7.83 0 0
SAF 51.5 51 51 51 51 -500 -0.97% 9,000 - 614,376 34.91 16.60 0 9,000
NRC 7 6.6 7.5 7.7 6.6 -400 -5.71% 2,446,200 - 611,145 34.72 - 0 38,400
CAP 39.3 39.4 39.3 39.5 39.1 +100 +0.25% 29,000 - 601,637 34.18 13.48 0 0
HJS 28.6 28.4 29.2 29.2 28.3 -200 -0.70% 1,500 - 596,397 33.89 12.65 0 0
VC2 8.2 8.6 8.4 8.7 8.2 +400 +4.88% 3,237,400 - 591,417 33.60 10.15 336,300 80,900
S55 56.5 58.6 58.6 58.6 58.6 +2,100 +3.72% 100 - 586,000 33.30 5.45 0 0
DXP 9.6 9.7 9.5 9.7 9.5 +100 +1.04% 333,600 - 581,128 33.02 10.80 0 0
NTH 53 0 0 0.00% - - 572,509 32.53 - 0 0
PCT 11.5 11.3 11.4 11.4 11.3 -200 -1.74% 2,200 - 565,401 32.13 6.92 0 0
DNC 68.5 68.5 68.5 68.5 68.5 0 0.00% 2,100 - 549,903 31.24 11.26 0 0
HLD 16.4 16.7 16.2 17.8 16.2 +300 +1.83% 32,800 - 527,719 29.98 89.30 0 3,400
AME 7.8 8 8.2 8.2 8 +200 +2.56% 3,600 - 521,600 29.64 22.99 0 0
NAG 13.5 13.1 13.2 13.4 13.1 -400 -2.96% 260,900 - 505,925 28.75 16.95 8,000 16,500
MST 6.6 6.6 6.6 6.6 6.3 0 0.00% 4,550,300 - 501,628 28.50 29.20 172,000 212,900
BTW 53 53 53 53 53 0 0.00% 100 - 496,080 28.19 10.54 0 0
PHN 68 68 68 68 68 0 0.00% 400 - 493,266 28.03 8.47 0 0
BKC 40.7 42 41.1 42.6 41 +1,300 +3.19% 67,100 - 492,985 28.01 9.50 0 0
PSI 8.2 8.2 8.1 8.3 7.9 0 0.00% 842,500 - 490,699 27.88 18.94 12,100 4,200
AAV 7.2 7 7.3 7.4 6.9 -200 -2.78% 1,100,900 - 482,914 27.44 - 0 117,400
TVD 10.7 10.6 10.7 10.7 10.6 -100 -0.93% 28,400 - 476,606 27.08 5.00 0 0
MBG 4 3.9 4 4.1 3.8 -100 -2.50% 1,078,900 - 468,852 26.64 17.11 100 4,080
SJ1 10.9 10.7 10.7 10.7 10 -200 -1.83% 1,000 - 465,158 26.43 8.26 0 0
PCH 18.7 19 18.7 19 18.6 +300 +1.60% 115,300 - 459,799 26.12 37.04 0 0
VNF 14.3 14.5 14.4 14.7 14.3 +200 +1.40% 33,300 - 459,656 26.12 7.68 0 0
TPP 9.8 0 0 0.00% - - 441,000 25.06 - 0 0
SJE 17.8 18.1 17.9 18.1 17.8 +300 +1.69% 37,900 - 437,454 24.86 2.83 0 0
MAC 19 18.6 19.5 19.5 18.6 -400 -2.11% 6,300 - 422,395 24.00 5.99 0 0
C69 6.6 6.7 6.6 6.9 6.5 +100 +1.52% 1,169,100 - 414,060 23.53 24.45 47,600 47,600
HTC 25 0 0 0.00% - - 412,500 23.44 - 0 0
SD9 11.8 11.9 11.5 11.9 11.5 +100 +0.85% 3,900 - 407,385 23.15 16.10 0 0
VNT 24.4 0 0 0.00% - - 406,116 23.07 - 0 0
EID 26.2 26 26.2 26.2 26 -200 -0.76% 3,000 - 390,000 22.16 5.71 0 0
POT 18.2 19.9 17.2 19.9 17.2 +1,700 +9.34% 900 - 386,657 21.97 115.03 0 0
NBC 10.3 10.2 10.3 10.4 10.1 -100 -0.97% 120,900 - 377,391 21.44 10.17 0 0
UNI 8.8 8.8 8.8 8.8 8 0 0.00% 20,800 - 375,035 21.31 - 0 0
VNC 34 35 34.5 35 34.5 +1,000 +2.94% 3,900 - 367,484 20.88 10.55 0 0
LIG 3.6 3.9 3.6 3.9 3.6 +300 +8.33% 5,258,600 - 367,461 20.88 177.27 0 0
VTV 11.8 11.7 11.8 11.8 11.7 -100 -0.85% 9,700 - 365,038 20.74 - 0 0
CTB 26.3 0 0 0.00% - - 359,784 20.44 - 0 0
NBW 32.6 0 0 0.00% - - 355,340 20.19 - 0 0
TTL 8.8 8.3 8.1 8.3 8 -500 -5.68% 13,100 - 347,386 19.74 - 0 0
KHS 27.2 28.4 26.8 29 26.7 +1,200 +4.41% 44,900 - 343,384 19.51 14.54 0 0
SGH 27.7 0 0 0.00% - - 342,486 19.46 - 0 0
SDU 16.8 0 0 0.00% - - 336,000 19.09 - 0 0
VSA 23.2 23.2 23.1 23.2 23.1 0 0.00% 1,500 - 327,038 18.58 14.92 0 0
VIG 7.2 7.2 7.2 7.4 7 0 0.00% 912,200 - 324,960 18.46 15.62 21,700 15,600
CCR 12.7 12.8 12.8 12.8 12.8 +100 +0.79% 900 - 313,006 17.78 19.13 0 0
GDW 32.2 0 0 0.00% - - 305,900 17.38 - 0 0
BAX 34.4 37 36.4 37 36.4 +2,600 +7.56% 5,800 - 303,400 17.24 11.62 0 0
MED 24.3 0 0 0.00% - - 301,563 17.13 - 0 0
DVM 7.1 7 7.2 7.2 6.9 -100 -1.41% 947,600 - 299,459 17.01 6.26 0 0
HOM 4.1 4.1 4.1 4.1 4 0 0.00% 136,200 - 295,191 16.77 - 300 0
TV4 14.7 0 0 0.00% - - 290,788 16.52 - 0 0
VC6 24.2 26.5 26.5 26.5 26.5 +2,300 +9.50% 100 - 287,283 16.32 10.63 100 0
HLC 11.2 11.1 10.9 11.1 10.5 -100 -0.89% 11,500 - 282,109 16.03 3.22 100 10,000
VHL 11 0 0 0.00% - - 275,000 15.63 - 0 0
TSB 40.8 40.5 42 43.6 39.8 -300 -0.74% 6,800 - 273,192 15.52 52.39 900 0
WSS 5.4 5.4 5.5 5.5 5.3 0 0.00% 48,100 - 271,620 15.43 - 0 0
PVG 6.7 6.7 6.7 6.8 6.6 0 0.00% 52,300 - 267,990 15.23 20.94 0 0
VE4 259.4 0 0 0.00% - - 266,663 15.15 - 0 0
DST 8.1 8.2 8.3 8.3 8.1 +100 +1.23% 25,400 - 264,860 15.05 149.09 0 0
PPT 13.5 13.4 13.4 13.5 13.2 -100 -0.74% 140,300 - 263,242 14.96 26.07 0 0
AMV 2 0 0 0.00% - - 262,211 14.90 - 0 0
CLH 20.8 21 22.5 22.5 21 +200 +0.96% 4,800 - 252,000 14.32 9.13 0 0
L40 23.7 23.2 24.1 24.1 23 -500 -2.11% 70,800 - 250,560 14.24 1.95 0 0
SED 24.9 24.6 24.6 24.6 24.5 -300 -1.20% 2,900 - 246,000 13.98 4.51 0 0
KTS 48 48.3 48.4 48.4 45.1 +300 +0.63% 300 - 244,881 13.91 7.92 0 0
SD5 9.5 9.4 9.6 9.6 9.2 -100 -1.05% 4,200 - 244,399 13.89 10.34 0 0
SCI 8.1 8 8.3 8.3 7.8 -100 -1.23% 71,000 - 243,931 13.86 8,000.00 0 0
HBS 7.1 7.2 7.3 7.4 7 +100 +1.41% 169,800 - 237,598 13.50 25.53 0 100
PMS 33 32.9 32.6 33 32.6 -100 -0.30% 2,100 - 236,938 13.46 7.88 0 0
CMS 9.4 9.3 9.4 9.6 9 -100 -1.06% 274,700 - 236,708 13.45 47.94 0 0
BNA 7.6 7.5 7.6 7.7 7.5 -100 -1.32% 168,000 - 234,370 13.32 3.69 0 0
VGP 30 29.7 30 30 29.3 -300 -1.00% 5,700 - 232,430 13.21 13.71 0 0
DDG 2.9 2.9 3 3 2.9 0 0.00% 534,400 - 231,536 13.16 - 100 20,100
MDC 10.9 10.8 11 11 10.8 -100 -0.92% 10,000 - 231,318 13.14 4.34 0 600
X20 13.3 13.2 13.3 13.3 13.2 -100 -0.75% 1,700 - 227,700 12.94 5.09 0 0
VCC 9 9.2 9 9.2 9 +200 +2.22% 1,100 - 220,800 12.55 29.58 0 0
PCE 21.7 22 21.7 22 21.7 +300 +1.38% 3,900 - 220,000 12.50 9.92 0 0
NAP 10 0 0 0.00% - - 215,172 12.23 - 0 0
GLT 22 23 22 23 22 +1,000 +4.55% 3,000 - 215,072 12.22 11.69 0 0
HMH 15.6 15.8 15.8 15.8 15.8 +200 +1.28% 2,000 - 208,558 11.85 11.27 0 0
THT 8.5 8.4 8.5 8.5 8.4 -100 -1.18% 6,200 - 206,380 11.73 9.20 0 0
ICG 10.9 11.2 11.3 11.6 10.9 +300 +2.75% 51,300 - 196,806 11.18 746.67 0 0
PJC 26.5 0 0 0.00% - - 194,162 11.03 - 0 0
CTP 16.5 16 16.5 16.5 16 -500 -3.03% 75,700 - 193,600 11.00 470.59 0 0
CJC 24 0 0 0.00% - - 192,000 10.91 - 0 0
RCL 13.8 0 0 0.00% - - 191,250 10.87 - 0 0
PPP 21 21.5 21 21.8 19.8 +500 +2.38% 2,700 - 189,200 10.75 12.17 0 500
QHD 28.5 0 0 0.00% - - 188,940 10.74 - 0 0
CAN 35.8 36.8 36.8 36.8 36.8 +1,000 +2.79% 200 - 184,000 10.45 86.59 0 0
VMS 20 20 20 20 20 0 0.00% 100 - 180,000 10.23 11.71 0 0
CIA 9.5 9.6 9.7 9.7 9.5 +100 +1.05% 15,700 - 179,148 10.18 39.67 2,500 0
GIC 15 14.5 14.5 14.5 14.5 -500 -3.33% 700 - 175,740 9.99 10.82 0 0
VMC 6.5 6.6 6.6 6.6 6.4 +100 +1.54% 4,000 - 172,485 9.80 53.66 0 0
TA9 13.8 13.7 13.6 13.8 13.6 -100 -0.72% 6,800 - 170,151 9.67 8.16 0 0
PPS 11.3 11.2 11.3 11.3 11.1 -100 -0.88% 11,800 - 168,000 9.55 9.03 0 0
SRA 3.5 3.8 3.8 3.8 3.7 +300 +8.57% 524,700 - 164,160 9.33 5.56 0 100
TDT 6.8 6.8 6.9 6.9 6.7 0 0.00% 131,900 - 162,496 9.23 10.99 0 0
TOT 17.5 17.4 17.4 17.5 17.1 -100 -0.57% 14,100 - 160,216 9.10 6.64 0 0
MIC 29.2 29 29.9 29.9 28.5 -200 -0.68% 22,800 - 159,924 9.09 15.33 0 0
GMX 18 17.6 17.8 18 17.6 -400 -2.22% 10,800 - 159,006 9.03 12.78 0 0
VDL 10.7 0 0 0.00% - - 156,832 8.91 - 0 0
TET 27.1 0 0 0.00% - - 154,550 8.78 - 0 0
VBC 20.3 20.1 20.3 20.3 20.1 -200 -0.99% 1,100 - 150,749 8.57 6.97 0 0
MAS 35 0 0 0.00% - - 149,369 8.49 - 0 0
PSE 11.6 11.9 11.6 11.9 11.6 +300 +2.59% 9,000 - 148,750 8.45 9.87 0 0
DTG 17.8 0 0 0.00% - - 148,676 8.45 - 0 0
LDP 11.1 11 11.1 11.2 10.9 -100 -0.90% 86,100 - 146,719 8.34 20.18 0 0
TJC 17 0 0 0.00% - - 146,200 8.31 - 0 0
NST 13 0 0 0.00% - - 145,626 8.27 - 0 0
V12 12.4 12.4 11.4 12.4 11.4 0 0.00% 500 - 144,286 8.20 15.92 0 0
VHE 4.4 4.3 4.3 4.4 4.3 -100 -2.27% 89,000 - 142,502 8.10 75.44 0 0
SDG 14 14 14 14 14 0 0.00% 500 - 141,960 8.07 - 0 500
HAT 45.1 0 0 0.00% - - 140,847 8.00 - 0 0
PSW 8.1 8.2 8.1 8.2 8 +100 +1.23% 68,200 - 139,400 7.92 18.43 0 0
HDA 4.7 5 4.5 5 4.4 +300 +6.38% 12,400 - 138,000 7.84 9.49 0 0
TTT 30.1 0 0 0.00% - - 137,563 7.82 - 0 0
PTX 20.9 21.3 21.3 21.3 21.3 +400 +1.91% 1,600 - 137,011 7.78 6.99 0 0
PMB 11.6 11.4 11.5 11.5 11.4 -200 -1.72% 18,500 - 136,800 7.77 17.70 200 0
GKM 4.4 4.3 4.4 4.4 4.3 -100 -2.27% 253,200 - 135,167 7.68 35.25 100 0
NBP 10.4 0 0 0.00% - - 133,801 7.60 - 0 0
HCC 18.6 19.3 18.9 19.5 18.9 +700 +3.76% 1,800 - 125,808 7.15 10.02 0 0
VC1 10.1 0 0 0.00% - - 121,200 6.89 - 0 0
DIH 17.3 17.3 17.3 17.3 17.3 0 0.00% 100 - 119,269 6.78 8.91 0 0
KMT 11.7 0 0 0.00% - - 115,205 6.55 - 0 0
EBS 11.4 11.4 11.4 11.4 11.4 0 0.00% 1,800 - 113,608 6.45 9.38 0 0
THB 9.8 9.9 9.9 9.9 9.9 +100 +1.02% 100 - 113,103 6.43 43.81 0 100
PDB 12.3 12.4 12.1 12.4 12.1 +100 +0.81% 400 - 110,484 6.28 13.76 0 0
BBS 18 0 0 0.00% - - 108,000 6.14 - 0 0
CAG 7.6 7.8 7.6 7.8 7.6 +200 +2.63% 1,900 - 107,640 6.12 - 0 0
TV3 11.6 11.3 11.6 11.6 11 -300 -2.59% 25,700 - 107,545 6.11 10.17 0 0
DHP 11.8 11.3 12 12 11.3 -500 -4.24% 200 - 107,262 6.09 8.12 0 0
PV2 2.9 2.9 2.9 2.9 2.7 0 0.00% 614,000 - 106,920 6.07 - 100 0
KDM 13.7 14 14 14 13.5 +300 +2.19% 29,400 - 106,358 6.04 81.87 0 0
PIA 29.2 27.1 27.1 27.1 27.1 -2,100 -7.19% 1,300 - 105,690 6.01 7.56 0 0
QST 30 32.4 27.1 32.4 27.1 +2,400 +8.00% 500 - 104,976 5.96 11.53 0 0
TTH 2.8 2.8 2.8 2.9 2.8 0 0.00% 397,900 - 104,650 5.95 - 0 0
SPC 9.6 9.6 9.6 9.6 9.6 0 0.00% 300 - 101,088 5.74 - 0 0
TMC 7.8 8 7.7 8 7.7 +200 +2.56% 10,100 - 99,200 5.64 9.90 0 0
STC 17 0 0 0.00% - - 96,314 5.47 - 0 0
ITQ 3.1 3 3 3.1 2.8 -100 -3.23% 517,400 - 95,530 5.43 90.91 0 0
TKU 13.8 13 13 13 13 -800 -5.80% 2,200 - 94,325 5.36 11.59 0 0
NSH 4.6 4.5 4.6 4.6 4.5 -100 -2.17% 97,700 - 93,120 5.29 49.45 3,000 0
SVN 4.4 4.4 4.4 4.5 4.3 0 0.00% 799,000 - 92,400 5.25 200.00 100 0
CAR 16.2 0 0 0.00% - - 90,153 5.12 - 0 0
MEL 6 0 0 0.00% - - 90,000 5.11 - 0 0
SDA 3.1 3.4 3.3 3.4 3.2 +300 +9.68% 546,300 - 89,100 5.06 - 0 0
ARM 28.2 0 0 0.00% - - 87,738 4.99 - 0 0
SHE 7.6 7.6 7.6 7.6 7.6 0 0.00% 900 - 87,419 4.97 7.14 0 0
V21 7.1 7.1 7.2 7.2 7.1 0 0.00% 3,300 - 85,199 4.84 - 0 0
DAD 18 18 18 18 18 0 0.00% 1,600 - 83,866 4.77 9.81 0 0
DC2 7.6 7.4 6.9 7.4 6.9 -200 -2.63% 500 - 83,655 4.75 12.19 200 0
PGT 9.5 9 8.7 9.1 8.7 -500 -5.26% 3,400 - 83,176 4.73 17.72 0 0
PPY 8.9 8.9 8.9 8.9 8.9 0 0.00% 500 - 83,161 4.73 7.23 0 500
MCF 7.8 7.7 7.6 7.7 7.6 -100 -1.28% 600 - 82,989 4.72 10.05 0 0
CTT 17.7 17.5 17.5 17.5 17.5 -200 -1.13% 100 - 82,204 4.67 6.18 0 0
ADC 20.2 0 0 0.00% - - 80,354 4.57 - 0 0
KST 12.2 13.3 13.3 13.3 13.3 +1,100 +9.02% 100 - 79,694 4.53 8.09 0 0
PSC 10.9 0 0 0.00% - - 78,480 4.46 - 0 0
SDN 25.8 0 0 0.00% - - 78,340 4.45 - 0 0
D11 10.6 10.6 10.3 10.6 10.3 0 0.00% 1,700 - 77,784 4.42 24.77 0 0
BED 25.8 0 0 0.00% - - 77,400 4.40 - 0 0
SGD 18.6 18.6 18.6 18.6 18.6 0 0.00% 1,600 - 75,200 4.27 - 0 0
ALT 12.8 13.1 13.1 13.1 13.1 +300 +2.34% 1,100 - 75,151 4.27 23.73 0 0
VC9 4.1 4.5 4.1 4.5 4 +400 +9.76% 138,300 - 75,128 4.27 95.74 100 0
VSM 15 14.9 14.5 14.9 14.5 -100 -0.67% 2,000 - 74,984 4.26 4.08 0 0
STP 9.2 9 9.2 9.2 9 -200 -2.17% 300 - 72,199 4.10 11.70 0 0
KSD 5.9 6 5.9 6 5.9 +100 +1.69% 1,500 - 72,000 4.09 - 0 0
CPC 17.2 17.2 17.2 17.2 17.2 0 0.00% 1,100 - 70,201 3.99 8.15 0 0
HMR 12.4 12.4 12.4 12.5 12.2 0 0.00% 31,400 - 69,594 3.95 11.53 0 0
PBP 13.2 13.3 13.2 13.4 12.8 +100 +0.76% 7,800 - 63,834 3.63 9.80 0 0
VTH 7.9 7.9 8 8 7.7 0 0.00% 4,000 - 62,410 3.55 6.77 0 0
MCC 12.5 0 0 0.00% - - 62,327 3.54 - 0 0
PMP 14.8 0 0 0.00% - - 62,160 3.53 - 0 0
HAD 15.4 15.5 15.5 15.5 15.5 +100 +0.65% 1,100 - 62,000 3.52 12.51 0 0
DS3 5.8 5.7 5.7 5.7 5.7 -100 -1.72% 2,000 - 60,817 3.46 6.89 0 0
PGN 6.5 6.3 6.5 6.6 6.3 -200 -3.08% 110,400 - 59,629 3.39 78.75 0 0
HKT 9.4 0 0 0.00% - - 57,669 3.28 - 0 0
SFN 19.6 0 0 0.00% - - 56,137 3.19 - 0 0
SMN 12.7 0 0 0.00% - - 55,944 3.18 - 0 0
NDX 5.6 5.6 5.6 5.6 5.6 0 0.00% 900 - 53,690 3.05 350.00 0 0
TMX 8.9 0 0 0.00% - - 53,400 3.03 - 0 0
AMC 18.9 18.7 18.7 18.7 18.7 -200 -1.06% 200 - 53,295 3.03 9.84 0 0
NHC 17.5 0 0 0.00% - - 53,227 3.02 - 0 0
LBE 26.5 0 0 0.00% - - 52,998 3.01 - 0 0
INC 26.3 0 0 0.00% - - 52,600 2.99 - 0 0
FID 2.3 2.1 2.3 2.4 2.1 -200 -8.70% 511,600 - 51,904 2.95 11.93 0 0
PTS 9.2 9 8.8 9 8.7 -200 -2.17% 4,700 - 50,112 2.85 13.12 0 0
MKV 9.9 0 0 0.00% - - 49,500 2.81 - 0 0
SMT 9 9 9.5 9.5 9 0 0.00% 1,400 - 49,207 2.80 41.10 0 0
CKV 12.2 0 0 0.00% - - 48,946 2.78 - 0 0
ATS 15.3 13.8 13.8 13.8 13.8 -1,500 -9.80% 900 - 48,300 2.74 242.11 0 0
CMC 9.4 9.3 8.6 9.4 8.6 -100 -1.06% 800 - 47,508 2.70 290.63 0 0
BSC 14.6 0 0 0.00% - - 46,001 2.61 - 0 0
PEN 9.1 9.1 9.9 10 9.1 0 0.00% 1,500 - 45,500 2.59 45.05 0 0
PCG 2.5 0 2.2 2.4 2.2 0 0.00% 279,600 - 47,175 2.68 - 55,200 182,000
THS 16.5 0 0 0.00% - - 44,550 2.53 - 0 0
QTC 17 16.2 16.2 16.2 16.2 -800 -4.71% 100 - 43,740 2.49 19.45 0 0
VTJ 3.8 0 0 0.00% - - 43,320 2.46 - 0 0
VCM 8 7.2 8.8 8.8 7.2 -800 -10.00% 6,400 - 43,200 2.45 12.14 0 0
VLA 10.8 10.4 10.4 10.4 10.4 -400 -3.70% 200 - 41,558 2.36 80.62 0 0
ONE 5.2 5.2 5.2 5.3 5.2 0 0.00% 35,400 - 41,047 2.33 32.10 0 0
BPC 11.6 10.7 10.7 10.7 10.7 -900 -7.76% 100 - 40,660 2.31 37.02 0 0
VTC 8.2 0 0 0.00% - - 37,139 2.11 - 0 0
MCO 9.2 9 9.2 9.2 8.8 -200 -2.17% 33,400 - 36,935 2.10 180.00 0 0
BXH 12.1 0 0 0.00% - - 36,446 2.07 - 0 0
TTC 6.1 6 6 6 5.5 -100 -1.64% 13,800 - 35,643 2.03 11.70 0 9,500
TXM 4.7 4.8 4.7 5.1 4.7 +100 +2.13% 8,500 - 33,600 1.91 - 0 0
PTD 6.3 6.3 6.9 6.9 6.3 0 0.00% 2,100 - 31,500 1.79 - 0 0
KKC 5.9 6 6 6.1 6 +100 +1.69% 7,100 - 31,199 1.77 4.53 0 0
SSM 6 0 0 0.00% - - 29,685 1.69 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.67 - 0 0
DAE 14.9 0 0 0.00% - - 28,692 1.63 - 0 0
CET 4.4 4.5 4.5 4.5 4.5 +100 +2.27% 300 - 27,225 1.55 409.09 0 0
CX8 9.5 0 0 0.00% - - 24,261 1.38 - 0 0
HCT 12 0 0 0.00% - - 24,197 1.37 - 0 0
ECI 13.2 0 0 0.00% - - 23,232 1.32 - 0 0
VE1 3.5 3.8 3.8 3.8 3.5 +300 +8.57% 115,300 - 22,539 1.28 45.78 100 89,000
PRC 18.6 18.4 18.2 18.5 18.2 -200 -1.08% 8,500 - 22,080 1.25 11.18 0 0
PPE 10.5 11 9.6 11 9.6 +500 +4.76% 600 - 22,000 1.25 7.17 0 0
SDC 8 0 0 0.00% - - 20,877 1.19 - 0 0
TBX 10 0 0 0.00% - - 15,103 0.86 - 0 0
HEV 15 0 0 0.00% - - 15,000 0.85 - 0 0
BDB 12.2 11.1 11.1 11.1 11.1 -1,100 -9.02% 100 - 12,504 0.71 18.35 0 0
VE3 8.6 0 0 0.00% - - 11,350 0.64 - 0 0
BST 10.1 10 10.1 10.1 10 -100 -0.99% 5,800 - 11,000 0.63 8.59 0 0
TD6 8.9 8.8 9 9 8.8 -100 -1.12% 113,300 - - - 8.70 0 0
SPI - - - - - - - - - - - - - - - - -
TPH - - - - - - - - - - - - - - - - -
合計 379,008,673 21,534.58 9,115,510 5,531,180

※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