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

2025/07/07 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 235.90
+3.39/+1.46%
売買高（相対取引を含む） 130,036,914 株
（前日比 +40.98%）
値上がり銘柄数 101
値下がり銘柄数 71
変わらず銘柄数 136
総銘柄数 308
売買代金（相対取引を含む） 2,201,831 百万VND
（前日比 +43.04%）
HNX30 487.38 +8.30 +1.73%
LARGE 232.42 +3.96 +1.73%
MID/SMALL 912.55 +1.66 +0.18%
VNX Allshare 2,327.74 +30.36 +1.32%
前日終値 232.51 (07/04) 
始値 232.89
高値 235.90
安値 232.89
年初来高値 247.03 (03/18) 
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
+0.15 +0.40 +0.23 +1.21 +1.96 -0.76
+0.15 +0.02 +0.85 +1.02 +0.11 - -
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（2025/07/07 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 163.9 164 164 165 163.9 +100 +0.06% 14,400 - 32,800,000 1,822.22 25.71 0 0
KSF 65.4 65.6 65.4 65.8 65.4 +200 +0.31% 15,100 - 19,680,000 1,093.33 28.98 0 0
NVB 14 15.4 14.2 15.4 14.2 +1,400 +10.00% 2,550,500 - 18,089,344 1,004.96 - 124,900 146,200
MBS 27.4 28 27.5 28.2 27.4 +600 +2.19% 6,743,100 - 16,037,922 891.00 20.80 367,000 60,800
IDC 46.4 46.9 46.4 47.3 45.8 +500 +1.08% 2,075,500 - 15,476,997 859.83 7.85 349,800 452,500
PVS 32.2 32.1 32.4 32.5 32 -100 -0.31% 5,507,200 - 15,342,718 852.37 16.69 45,400 859,800
PVI 56.5 56.9 56.6 57.3 56.3 +400 +0.71% 19,900 - 13,328,361 740.46 16.00 600 0
SHS 13.5 14.1 13.5 14.3 13.5 +600 +4.44% 39,281,900 - 12,611,917 700.66 11.29 5,765,600 31,800
HUT 13 13.2 13.1 13.2 12.9 +200 +1.54% 1,272,200 - 11,781,158 654.51 75.43 63,600 66,100
BAB 12 12.2 12 12.2 12 +200 +1.67% 20,100 - 11,687,866 649.33 10.81 200 0
THD 28 28.1 28.2 28.3 27.9 +100 +0.36% 4,300 - 10,818,499 601.03 128.31 0 0
CEO 18 18.9 18 19.2 17.9 +900 +5.00% 31,855,500 - 10,213,682 567.43 51.92 1,002,100 327,700
NTP 64.5 65.5 64.7 65.5 64.4 +1,000 +1.55% 184,500 - 9,335,865 518.66 14.05 2,200 18,900
DTK 12.3 12.8 11.8 12.8 11.8 +500 +4.07% 2,700 - 8,739,424 485.52 12.64 0 0
VCS 49.1 48.7 49.1 49.6 48.5 -400 -0.81% 173,800 - 7,792,000 432.89 10.10 2,200 26,000
DHT 82.5 82 82 82.8 81.6 -500 -0.61% 3,400 - 6,751,901 375.11 94.04 0 0
VIF 16.9 16.9 16.9 16.9 16.8 0 0.00% 5,900 - 5,915,000 328.61 17.33 0 0
SCG 64.5 65.1 64.5 65.2 62 +600 +0.93% 37,200 - 5,533,500 307.42 27.98 0 0
VNR 21.5 21.5 21.5 21.6 21.4 0 0.00% 16,900 - 3,921,416 217.86 9.97 0 0
VC3 28.5 28.7 28.4 29 28.1 +200 +0.70% 700,400 - 3,591,832 199.55 54.88 14,500 29,700
HGM 281.9 277.8 287 287 277.8 -4,100 -1.45% 1,300 - 3,500,280 194.46 19.30 0 0
CDN 31.6 31.9 31.6 31.9 31.4 +300 +0.95% 2,800 - 3,158,100 175.45 10.48 0 0
IPA 14 13.9 14 14 13.8 -100 -0.71% 462,900 - 2,972,317 165.13 7.22 0 0
PTI 24.5 24 23.9 24 23.9 -500 -2.04% 500 - 2,894,211 160.79 6.00 100 0
DNP 21.4 19.5 19.5 19.5 19.5 -1,900 -8.88% 100 - 2,748,838 152.71 58.04 0 0
VFS 20.9 21 20.9 21.2 20.4 +100 +0.48% 2,290,800 - 2,721,597 151.20 21.45 142,100 121,900
TNG 20.9 21.1 20.9 21.4 20.5 +200 +0.96% 1,510,800 - 2,586,885 143.72 8.22 250,100 12,000
BVS 33.1 33.4 33.2 33.7 33.2 +300 +0.91% 690,500 - 2,411,485 133.97 12.43 0 24,700
LAS 21 21 21 21.4 20.9 0 0.00% 791,400 - 2,369,984 131.67 15.61 0 35,700
PRE 20 20 20 20 19.8 0 0.00% 26,700 - 2,088,000 116.00 11.36 0 0
PLC 24.9 25 24.9 25.2 24.9 +100 +0.40% 230,100 - 2,019,939 112.22 46.73 30,200 0
SLS 199.8 197.1 198.5 199.8 194.5 -2,700 -1.35% 4,400 - 1,929,992 107.22 3.67 2,000 0
MVB 17.9 17.7 17.7 17.9 17.5 -200 -1.12% 8,700 - 1,858,500 103.25 9.64 400 0
NET 81 81.6 81.1 81.6 81 +600 +0.74% 6,300 - 1,827,707 101.54 8.85 0 0
HHC 123.3 111 111 111 111 -12,300 -9.98% 100 - 1,823,175 101.29 41.20 0 0
PGS 30.9 32.5 30.8 32.5 30.7 +1,600 +5.18% 2,100 - 1,624,961 90.28 15.48 0 0
SEB 48.7 46.5 48.7 48.7 46.5 -2,200 -4.52% 600 - 1,487,999 82.67 13.60 0 0
BCF 38.2 38.2 38.2 38.2 38.2 0 0.00% 200 - 1,450,254 80.57 12.54 0 0
TIG 7.5 7.4 7.4 7.6 7.3 -100 -1.33% 1,468,200 - 1,432,686 79.59 8.11 1,100 349,900
VGS 24.5 25.1 26.5 26.5 24.9 +600 +2.45% 936,600 - 1,403,896 77.99 13.60 6,800 107,500
L18 29.2 29 29.2 29.5 28.9 -200 -0.68% 42,400 - 1,326,454 73.69 5.42 0 0
TFC 77.2 77.4 77.5 77.5 76.9 +200 +0.26% 3,100 - 1,302,642 72.37 8.09 0 800
VTZ 16.9 16.8 16.9 17.1 16.7 -100 -0.59% 1,409,300 - 1,279,485 71.08 14.21 6,000 32,300
SZB 41.3 41.6 41.7 42.2 41.4 +300 +0.73% 44,600 - 1,248,000 69.33 6.74 0 0
OCH 5.8 6 5.9 6 5.9 +200 +3.45% 30,900 - 1,200,000 66.67 6.75 2,000 0
DTD 16.9 17.3 16.9 17.4 16.8 +400 +2.37% 419,000 - 1,153,669 64.09 7.07 74,000 12,200
DP3 53.4 53.2 53.4 53.4 53 -200 -0.37% 15,100 - 1,143,796 63.54 9.44 0 0
INN 57.7 63.4 63.4 63.4 53.4 +5,700 +9.88% 4,500 - 1,138,410 63.25 10.51 0 0
IDV 26.5 26.7 26.5 26.7 26.5 +200 +0.75% 16,400 - 1,101,022 61.17 7.71 0 0
GMA 53.5 0 0 0.00% - - 1,070,000 59.44 - 0 0
LHC 73.2 73.5 74 74.5 73.1 +300 +0.41% 17,600 - 1,058,400 58.80 15.81 0 0
TMB 69.6 69.6 69.6 69.6 69.6 0 0.00% 6,500 - 1,044,000 58.00 5.23 0 0
TVC 9.2 9.3 9.3 9.4 9.2 +100 +1.09% 294,500 - 1,028,679 57.15 2.91 0 0
PMC 105.5 110 107.9 110 107.9 +4,500 +4.27% 2,200 - 1,026,583 57.03 17.55 0 0
EVS 6.1 6.2 6.2 6.3 6.2 +100 +1.64% 422,100 - 1,021,764 56.76 59.62 300 0
HVT 36.3 36.6 39 39 36.1 +300 +0.83% 52,600 - 1,005,404 55.86 5.27 0 0
WCS 379.4 400 389.8 400 389.7 +20,600 +5.43% 2,000 - 1,000,000 55.56 15.95 0 0
IVS 9.5 9.5 9.5 9.6 9.2 0 0.00% 77,200 - 996,772 55.38 38.46 52,300 50,000
BCC 7.7 7.9 7.6 8 7.6 +200 +2.60% 294,200 - 973,358 54.08 - 1,400 0
L14 30.7 31.2 31 31.5 30.6 +500 +1.63% 230,400 - 962,811 53.49 56.12 0 27,500
PVC 11.5 11.5 11.2 11.6 11.2 0 0.00% 1,372,500 - 933,736 51.87 638.89 0 0
VIT 18.5 0 0 0.00% - - 924,994 51.39 - 0 0
NFC 65 58.7 64 64.3 58.5 -6,300 -9.69% 2,500 - 923,425 51.30 20.64 400 100
DL1 8.4 8.5 8.4 8.6 8.3 +100 +1.19% 1,567,300 - 903,007 50.17 708.33 58,300 79,100
VC7 8.9 9.2 8.9 9.2 8.9 +300 +3.37% 430,400 - 884,033 49.11 61.74 0 0
CLM 79.8 0 0 0.00% - - 877,800 48.77 - 0 0
IDJ 4.9 4.9 5 5 4.9 0 0.00% 850,300 - 850,102 47.23 8.89 0 1,000
SHN 6.1 6.1 5.9 6.1 5.9 0 0.00% 900 - 790,604 43.92 89.71 0 0
CSC 20.8 21.1 20.8 21.4 20.8 +300 +1.44% 36,200 - 789,330 43.85 123.39 0 0
SGC 104.9 106.9 106.9 106.9 106.9 +2,000 +1.91% 100 - 764,076 42.45 7.63 0 0
VNC 65 71 66 71 66 +6,000 +9.23% 20,300 - 745,468 41.41 21.40 0 0
S99 7.4 7.5 7.4 7.5 7.3 +100 +1.35% 127,000 - 743,507 41.31 18.61 0 0
NDN 9.7 9.8 9.7 9.9 9.6 +100 +1.03% 254,300 - 702,248 39.01 19.48 15,900 0
CST 15.7 15.7 15.6 15.7 15.5 0 0.00% 21,900 - 672,694 37.37 5.17 0 0
PIC 20.4 19.9 19.6 19.9 19.5 -500 -2.45% 10,400 - 663,464 36.86 23.11 0 0
PVB 30.4 30.4 30.4 30.6 30.3 0 0.00% 62,400 - 656,640 36.48 45.17 0 1,000
BTS 5.1 5.1 5 5.1 5 0 0.00% 7,000 - 630,155 35.01 - 0 0
PSD 12.1 12.1 12 12.2 12 0 0.00% 51,400 - 627,118 34.84 7.76 0 0
HJS 29.9 29.8 29.9 29.9 28.7 -100 -0.33% 500 - 625,797 34.77 13.27 0 0
SAF 51.9 51.7 51.7 51.7 51.7 -200 -0.39% 2,300 - 622,809 34.60 16.82 0 0
API 7.4 7.3 7.4 7.5 7.3 -100 -1.35% 594,300 - 613,813 34.10 - 89,900 8,700
CAP 38.1 39.3 38.1 39.8 38.1 +1,200 +3.15% 23,000 - 600,110 33.34 13.45 0 0
S55 55.1 57.5 57.5 57.5 57 +2,400 +4.36% 900 - 575,000 31.94 5.34 0 0
PCT 11.5 11.4 11.4 11.4 11.4 -100 -0.87% 400 - 570,405 31.69 6.99 0 0
DXP 9.4 9.5 9.8 9.8 9.4 +100 +1.06% 249,300 - 569,146 31.62 10.58 0 0
DNC 64 70.4 70.4 70.4 70.4 +6,400 +10.00% 100 - 565,156 31.40 11.57 0 0
NTH 52 51 51 51 51 -1,000 -1.92% 300 - 550,905 30.61 11.31 0 0
APS 6.6 6.6 6.6 6.8 6.5 0 0.00% 392,900 - 547,800 30.43 25.19 0 12,800
VC2 7.9 7.9 7.9 8 7.7 0 0.00% 578,400 - 543,278 30.18 9.33 10,000 51,200
NAG 13.3 13.3 13.3 13.3 13 0 0.00% 296,500 - 513,649 28.54 17.21 700 34,100
BTW 51.5 0 0 0.00% - - 482,040 26.78 - 0 0
HLD 15.1 15.1 15.1 15.3 15 0 0.00% 44,700 - 477,159 26.51 80.75 1,100 16,400
TVD 10.7 10.6 10.7 10.7 10.6 -100 -0.93% 10,200 - 476,606 26.48 5.00 0 0
NRC 4.9 5.1 4.9 5.1 4.9 +200 +4.08% 867,900 - 472,249 26.24 - 0 0
BKC 40.2 39.9 39.7 40.7 39.4 -300 -0.75% 32,500 - 468,335 26.02 9.03 0 0
PHN 70 64.5 64.5 64.5 64.5 -5,500 -7.86% 100 - 467,877 25.99 8.03 0 0
PCH 19.2 19.2 19.2 19.3 19.1 0 0.00% 89,000 - 464,639 25.81 37.43 0 0
SJ1 10.6 0 0 0.00% - - 460,811 25.60 - 0 0
TPP 10 0 0 0.00% - - 450,000 25.00 - 0 0
MAC 19.7 0 0 0.00% - - 447,375 24.85 - 0 0
SJE 18.3 18.5 18.3 18.5 18.3 +200 +1.09% 52,500 - 447,121 24.84 2.89 0 0
VNF 13.8 14 14 14 13.8 +200 +1.45% 30,600 - 443,805 24.66 7.41 0 1,000
AAV 6.5 6.4 6.5 6.6 6.4 -100 -1.54% 633,300 - 441,521 24.53 - 26,900 0
MST 5.8 5.8 5.7 5.8 5.7 0 0.00% 1,659,500 - 440,825 24.49 25.66 100 100,000
HTC 25.7 0 0 0.00% - - 424,050 23.56 - 0 0
PSI 6.8 7 6.9 7 6.9 +200 +2.94% 201,500 - 418,889 23.27 16.17 5,000 0
VNT 24.4 0 0 0.00% - - 406,116 22.56 - 0 0
SD9 11.8 11.8 11.8 11.8 11.8 0 0.00% 16,500 - 403,961 22.44 15.97 0 0
MBG 3.3 3.3 3.3 3.4 3.2 0 0.00% 394,700 - 396,721 22.04 14.47 0 0
EID 25.8 25.9 26 26 25.9 +100 +0.39% 7,300 - 388,500 21.58 5.69 0 0
C69 6.1 6.1 6.1 6.2 6.1 0 0.00% 342,800 - 376,980 20.94 22.26 4,400 0
AME 5.7 0 0 0.00% - - 371,640 20.65 - 0 0
NBC 9.8 9.9 9.8 9.9 9.7 +100 +1.02% 49,600 - 366,291 20.35 9.87 0 200
VTV 11.8 11.7 11.4 11.8 11.3 -100 -0.85% 4,900 - 365,038 20.28 - 0 0
POT 19.2 18.7 20.9 20.9 17.4 -500 -2.60% 2,300 - 363,341 20.19 108.09 0 0
NBW 33 0 0 0.00% - - 359,700 19.98 - 0 0
KHS 27.5 28.6 27.6 29.9 27.5 +1,100 +4.00% 33,400 - 345,802 19.21 14.64 0 0
TTL 8.2 0 0 0.00% - - 343,200 19.07 - 0 0
UNI 8.2 8 8 8 8 -200 -2.44% 1,100 - 340,941 18.94 - 0 0
CTB 24 24.5 23.5 24.5 23.5 +500 +2.08% 200 - 335,160 18.62 7.08 0 0
LIG 3.4 3.5 3.4 3.7 3.3 +100 +2.94% 2,710,500 - 329,772 18.32 159.09 0 0
VSA 22.9 23.3 22.9 23.3 22.9 +400 +1.75% 2,600 - 328,448 18.25 14.98 0 0
SGH 24.2 26.4 26.6 26.6 26.4 +2,200 +9.09% 200 - 326,412 18.13 35.58 0 0
SDU 15.3 15.3 15.3 15.3 15.3 0 0.00% 200 - 306,000 17.00 242.86 0 0
GDW 33.7 32.2 32.2 32.2 32.2 -1,500 -4.45% 1,200 - 305,900 16.99 7.67 1,200 0
CCR 12.3 12.3 12.5 12.6 12.3 0 0.00% 7,100 - 300,779 16.71 18.39 100 0
HOM 4.1 4.1 4 4.1 4 0 0.00% 26,300 - 295,191 16.40 - 200 0
DVM 6.9 6.9 6.9 7 6.8 0 0.00% 156,800 - 295,181 16.40 6.17 0 0
BAX 35.8 0 0 0.00% - - 293,560 16.31 - 0 0
DST 9.1 9 9.1 9.1 8.9 -100 -1.10% 17,400 - 290,700 16.15 163.64 0 0
MED 23.4 0 0 0.00% - - 290,394 16.13 - 0 0
VIG 6.4 6.4 6.4 6.5 6.4 0 0.00% 124,800 - 288,853 16.05 13.88 0 0
TV4 14.5 14.5 14.5 14.5 14.5 0 0.00% 69,600 - 286,832 15.94 9.35 0 0
HLC 10.8 11 11 11 11 +200 +1.85% 200 - 279,567 15.53 3.19 0 100
VHL 11 0 0 0.00% - - 275,000 15.28 - 0 0
PVG 6.7 6.7 6.7 6.7 6.6 0 0.00% 21,100 - 267,990 14.89 20.94 200 0
VE4 259.4 0 0 0.00% - - 266,663 14.81 - 0 0
PPT 13.3 13.4 13.3 13.5 13.2 +100 +0.75% 197,600 - 263,242 14.62 26.07 0 0
L40 26.4 24.3 26.2 26.2 23.8 -2,100 -7.95% 162,300 - 262,440 14.58 2.04 0 0
AMV 2 0 0 0.00% - - 262,211 14.57 - 0 0
WSS 5.1 5.1 5.2 5.2 5.1 0 0.00% 4,200 - 256,530 14.25 - 0 0
VC6 25 23.3 25 25 23.1 -1,700 -6.80% 2,700 - 252,592 14.03 9.35 0 300
KTS 50 49.5 49.5 49.5 49.5 -500 -1.00% 100 - 250,965 13.94 8.12 0 0
CLH 20.5 20.6 20.6 20.6 20.5 +100 +0.49% 2,700 - 247,200 13.73 8.96 0 0
SED 24.3 24.5 24.3 24.5 24 +200 +0.82% 31,100 - 245,000 13.61 4.49 0 0
BNA 7.6 7.6 7.6 7.6 7.5 0 0.00% 32,600 - 237,495 13.19 3.74 0 0
VGP 30.1 30.3 29.6 30.6 29.6 +200 +0.66% 14,000 - 237,125 13.17 13.99 0 0
TSB 35.1 34.9 35.1 35.1 34.9 -200 -0.57% 6,400 - 235,417 13.08 45.15 400 0
MDC 10.8 10.9 10.8 10.9 10.8 +100 +0.93% 14,900 - 233,460 12.97 4.38 0 0
PMS 32.3 32.4 32.4 32.4 32.4 +100 +0.31% 100 - 233,337 12.96 7.76 0 0
X20 13.7 13.5 13.5 13.5 13.5 -200 -1.46% 100 - 232,875 12.94 5.21 0 0
SD5 8.8 8.8 8.5 8.9 8.5 0 0.00% 500 - 228,799 12.71 9.68 100 0
VCC 9.3 9.3 9 9.3 8.8 0 0.00% 31,800 - 223,200 12.40 29.90 0 0
SCI 7.2 7.3 7.2 7.3 7.2 +100 +1.39% 6,900 - 222,587 12.37 7,300.00 0 0
PCE 21.5 22 21.5 22 21.5 +500 +2.33% 3,100 - 220,000 12.22 9.92 0 0
CTP 18 18 17.6 18.3 17.2 0 0.00% 348,200 - 217,800 12.10 529.41 4,400 0
HBS 6.5 6.6 6.5 6.7 6.4 +100 +1.54% 50,300 - 217,799 12.10 23.40 0 0
NAP 10.1 0 0 0.00% - - 217,324 12.07 - 0 0
DDG 2.8 2.7 2.8 2.8 2.7 -100 -3.57% 699,000 - 215,568 11.98 - 2,000 0
PJC 28.9 0 0 0.00% - - 211,746 11.76 - 0 0
THT 8.4 8.3 8.4 8.4 8.3 -100 -1.19% 7,600 - 203,923 11.33 9.09 0 0
GLT 23 21.8 23 23 21.8 -1,200 -5.22% 700 - 203,851 11.33 39.35 0 0
HMH 15.5 15 15.5 15.5 15 -500 -3.23% 2,200 - 197,998 11.00 10.70 0 0
CMS 7.6 7.7 7.6 7.8 7.6 +100 +1.32% 60,300 - 195,984 10.89 39.69 0 0
PPP 21 22.2 21 23.1 20.1 +1,200 +5.71% 1,300 - 195,360 10.85 12.56 0 100
CJC 24 0 0 0.00% - - 192,000 10.67 - 0 0
RCL 13.8 13.8 13.7 13.8 13.7 0 0.00% 2,500 - 191,250 10.63 160.47 0 0
QHD 28.5 0 0 0.00% - - 188,940 10.50 - 0 0
GIC 15.1 15 15 15.1 15 -100 -0.66% 5,600 - 181,800 10.10 11.19 800 0
CIA 9.4 9.5 9.4 9.5 9.4 +100 +1.06% 2,500 - 177,282 9.85 39.26 0 0
PPS 11.6 11.6 11.6 11.6 11.6 0 0.00% 100 - 174,000 9.67 9.35 0 0
ICG 10 9.9 10 10 9.9 -100 -1.00% 6,300 - 173,963 9.66 660.00 0 0
TJC 19.7 0 0 0.00% - - 169,420 9.41 - 0 0
TA9 13.5 13.6 13.7 13.7 13.5 +100 +0.74% 10,400 - 168,909 9.38 8.10 0 0
VMC 6.4 6.4 6.5 6.5 6.2 0 0.00% 9,700 - 167,258 9.29 52.03 0 0
TDT 6.8 6.9 6.8 6.9 6.8 +100 +1.47% 23,200 - 164,886 9.16 11.15 0 0
CAN 34.7 32.7 32.7 32.7 32.7 -2,000 -5.76% 200 - 163,500 9.08 76.94 0 0
VMS 19 18.1 18.1 18.1 18.1 -900 -4.74% 100 - 162,900 9.05 10.60 0 0
TOT 17.7 17.6 17.6 17.7 17.5 -100 -0.56% 4,700 - 162,058 9.00 6.72 0 0
MAS 38 37.9 37.9 37.9 37.9 -100 -0.26% 100 - 161,745 8.99 41.92 100 0
SDG 15.6 0 0 0.00% - - 158,184 8.79 - 0 0
GMX 17.5 17.5 18 18 17.5 0 0.00% 1,400 - 158,103 8.78 12.71 0 0
VDL 10.7 0 0 0.00% - - 156,832 8.71 - 0 0
TET 27.1 0 0 0.00% - - 154,550 8.59 - 0 0
HAT 44.9 48.9 48.9 48.9 48.9 +4,000 +8.91% 100 - 152,715 8.48 11.68 0 0
VBC 20.3 20.2 20.2 20.3 20.2 -100 -0.49% 700 - 151,499 8.42 7.01 0 0
V12 12.8 0 0 0.00% - - 148,941 8.27 - 0 0
PSE 11.8 11.8 11.5 11.8 11.2 0 0.00% 30,100 - 147,500 8.19 9.78 0 0
LDP 11 10.9 11 11 10.9 -100 -0.91% 49,000 - 145,386 8.08 20.00 0 0
VHE 4.1 4.3 4.2 4.5 4.2 +200 +4.88% 352,000 - 142,502 7.92 75.44 0 0
DTG 16.7 17 17 17 17 +300 +1.80% 2,500 - 141,994 7.89 6.14 2,000 0
TTT 30.2 31 31 31 31 +800 +2.65% 700 - 141,677 7.87 6.75 0 0
GKM 4.1 4.5 4.2 4.5 4.2 +400 +9.76% 778,400 - 141,454 7.86 36.89 0 0
NST 12.2 12.5 12 12.5 12 +300 +2.46% 8,100 - 140,025 7.78 7.65 100 8,000
PSW 8.1 8.2 8.1 8.4 8.1 +100 +1.23% 18,800 - 139,400 7.74 18.43 4,500 0
SRA 3.2 0 0 0.00% - - 138,240 7.68 - 0 0
MIC 24.2 25 24.2 25 24.2 +800 +3.31% 17,300 - 137,866 7.66 13.21 0 0
NBP 10 10.2 10 10.2 10 +200 +2.00% 2,700 - 131,228 7.29 - 0 0
HDA 4.6 4.7 4.8 4.8 4.7 +100 +2.17% 5,300 - 129,720 7.21 8.92 0 0
PMB 10.9 10.8 10.8 10.8 10.7 -100 -0.92% 10,000 - 129,600 7.20 16.77 0 0
PTX 21 20.1 22.4 22.4 20.1 -900 -4.29% 200 - 129,292 7.18 6.59 0 0
BBS 18.2 20 20 20 20 +1,800 +9.89% 100 - 120,000 6.67 19.38 0 0
VC1 10 0 0 0.00% - - 120,000 6.67 - 0 0
HCC 18.1 18.2 18.1 18.3 18 +100 +0.55% 2,000 - 118,638 6.59 9.45 0 0
THB 10 0 0 0.00% - - 114,246 6.35 - 0 0
DHP 11 12 11.5 12 11.5 +1,000 +9.09% 6,300 - 113,906 6.33 8.63 0 0
PIA 29.2 0 0 0.00% - - 113,880 6.33 - 0 0
KDM 16.5 14.9 15.9 15.9 14.9 -1,600 -9.70% 47,100 - 113,195 6.29 87.13 0 0
SHE 9.5 9.8 9.6 9.8 9.6 +300 +3.16% 58,700 - 112,725 6.26 9.20 0 0
PDB 12.6 12.6 12.5 12.6 12.5 0 0.00% 4,200 - 112,266 6.24 13.98 0 0
EBS 11.2 11.2 11.2 11.2 11.2 0 0.00% 900 - 111,615 6.20 9.21 0 500
TV3 11.6 11.6 11.5 11.6 11.4 0 0.00% 9,800 - 110,401 6.13 10.44 0 0
QST 33.3 0 0 0.00% - - 107,892 5.99 - 0 0
DIH 15.8 15.5 15.5 16 15.5 -300 -1.90% 1,100 - 106,860 5.94 7.99 0 0
CAG 7.8 7.6 7.5 7.7 7.5 -200 -2.56% 10,500 - 104,880 5.83 - 0 0
SPC 9.8 0 0 0.00% - - 103,194 5.73 - 0 0
KMT 10.4 0 0 0.00% - - 102,404 5.69 - 0 0
CAR 18 0 0 0.00% - - 100,170 5.57 - 0 0
TKU 13.5 0 0 0.00% - - 97,953 5.44 - 0 0
TTH 2.6 2.6 2.7 2.7 2.6 0 0.00% 126,500 - 97,175 5.40 - 0 0
STC 17 17 17 17 17 0 0.00% 300 - 96,314 5.35 9.45 0 0
PV2 2.5 2.6 2.6 2.6 2.5 +100 +4.00% 178,500 - 95,859 5.33 - 0 0
TMC 7.6 0 0 0.00% - - 94,240 5.24 - 0 0
PGT 9.1 9.6 9.6 9.6 9.6 +500 +5.49% 100 - 88,721 4.93 18.90 0 0
MEL 5.9 0 0 0.00% - - 88,500 4.92 - 0 0
ARM 28.2 0 0 0.00% - - 87,738 4.87 - 0 0
NSH 4.3 4.2 4.3 4.3 4.1 -100 -2.33% 71,500 - 86,912 4.83 46.15 1,000 0
PPY 9.3 0 0 0.00% - - 86,899 4.83 - 0 0
DAD 18.5 0 0 0.00% - - 86,195 4.79 - 0 0
SVN 4.4 4.1 4.4 4.4 4 -300 -6.82% 1,048,300 - 86,100 4.78 186.36 18,000 0
ITQ 2.7 2.7 2.6 2.8 2.6 0 0.00% 326,700 - 85,977 4.78 81.82 0 0
V21 6.5 7.1 6.5 7.1 6.5 +600 +9.23% 18,300 - 85,199 4.73 - 0 0
DC2 7.5 0 0 0.00% - - 84,785 4.71 - 0 0
CTT 17.7 0 0 0.00% - - 83,143 4.62 - 0 0
MCF 7.6 7.6 7.6 7.6 7.5 0 0.00% 1,000 - 81,912 4.55 9.92 0 0
KST 13.5 0 0 0.00% - - 80,892 4.49 - 0 0
SGD 21 20 20 20 20 -1,000 -4.76% 2,000 - 80,860 4.49 - 0 0
PSC 11.1 11 11.1 11.1 11 -100 -0.90% 300 - 79,200 4.40 79.71 0 0
BED 25.8 0 0 0.00% - - 77,400 4.30 - 0 0
SDA 2.9 0 0 0.00% - - 75,997 4.22 - 0 0
D11 10.4 10.2 10.2 10.2 10.2 -200 -1.92% 100 - 74,849 4.16 23.83 0 0
ADC 20 18.6 18.6 18.6 18.6 -1,400 -7.00% 100 - 73,990 4.11 6.62 0 0
VSM 14.5 14.5 14.4 14.5 14.4 0 0.00% 4,900 - 72,971 4.05 3.97 0 0
STP 9 0 0 0.00% - - 72,199 4.01 - 0 0
SDN 23.6 0 0 0.00% - - 71,660 3.98 - 0 0
KSD 5.8 5.9 5.6 5.9 5.6 +100 +1.72% 2,500 - 70,800 3.93 - 0 0
CPC 17.3 17.2 17.2 17.2 17.2 -100 -0.58% 800 - 70,201 3.90 8.15 0 0
ALT 12 0 0 0.00% - - 68,841 3.82 - 0 0
VC9 4.1 4.1 4 4.1 4 0 0.00% 18,600 - 68,450 3.80 87.23 0 0
HKT 9.5 10.4 8.6 10.4 8.6 +900 +9.47% 3,200 - 63,804 3.54 247.62 0 0
HMR 11.4 11.3 11.5 11.5 11.3 -100 -0.88% 19,100 - 63,421 3.52 10.51 0 0
VTH 7.9 7.9 8 8 7.8 0 0.00% 2,500 - 62,410 3.47 6.77 0 0
MCC 12.5 0 0 0.00% - - 62,327 3.46 - 0 0
PBP 13 12.9 13 13 12.7 -100 -0.77% 5,300 - 61,914 3.44 9.51 0 0
DS3 5.7 0 0 0.00% - - 60,817 3.38 - 0 0
HAD 15 0 0 0.00% - - 60,000 3.33 - 0 0
INC 29.2 0 0 0.00% - - 58,400 3.24 - 0 0
LBE 29 0 0 0.00% - - 57,998 3.22 - 0 0
PMP 13.6 13.5 13.5 13.5 13.5 -100 -0.74% 200 - 56,700 3.15 8.99 0 0
TMX 9.3 9.3 9.3 9.3 9.3 0 0.00% 500 - 55,800 3.10 43.46 0 500
SMN 12.3 12.6 12.6 12.6 12.6 +300 +2.44% 100 - 55,503 3.08 9.23 0 0
PGN 5.8 5.8 5.9 5.9 5.6 0 0.00% 55,200 - 54,896 3.05 72.50 1,100 0
NDX 5.3 5.7 5.6 5.7 5.6 +400 +7.55% 6,000 - 54,649 3.04 356.25 6,000 0
NHC 18.1 17.9 17.9 17.9 17.9 -200 -1.10% 100 - 54,444 3.02 110.49 0 0
FID 2.2 0 0 0.00% - - 54,375 3.02 - 0 0
SFN 18.1 0 0 0.00% - - 51,841 2.88 - 0 0
ATS 14.7 0 0 0.00% - - 51,450 2.86 - 0 0
AMC 17.7 18 17.7 18 17.7 +300 +1.69% 2,100 - 51,300 2.85 9.47 0 0
PTS 9.2 9.2 9.2 9.2 9.2 0 0.00% 1,600 - 51,226 2.85 13.41 0 0
SMT 10.1 9.1 9.1 9.2 9.1 -1,000 -9.90% 7,000 - 49,754 2.76 41.55 0 0
CKV 12.1 0 0 0.00% - - 48,545 2.70 - 0 0
MKV 9.5 9.6 9.6 9.6 9.6 +100 +1.05% 3,900 - 48,000 2.67 6.55 0 0
VCM 8 0 0 0.00% - - 48,000 2.67 - 0 0
BSC 14.6 0 0 0.00% - - 46,001 2.56 - 0 0
QTC 16.5 17 16.5 17 16 +500 +3.03% 18,300 - 45,900 2.55 20.41 0 5,000
PEN 9 0 0 0.00% - - 45,000 2.50 - 0 0
THS 16.5 0 0 0.00% - - 44,550 2.48 - 0 0
VLA 11 0 0 0.00% - - 43,956 2.44 - 0 0
BPC 11.9 11.1 13 13 11.1 -800 -6.72% 200 - 42,180 2.34 38.41 0 0
ONE 5.3 0 0 0.00% - - 41,836 2.32 - 0 0
VTJ 3.8 3.6 3.6 3.6 3.6 -200 -5.26% 300 - 41,040 2.28 128.57 0 0
CMC 8.5 8.5 8.5 8.5 8.5 0 0.00% 500 - 38,769 2.15 265.63 0 0
BXH 12.5 12.5 12.5 12.5 12.5 0 0.00% 300 - 37,651 2.09 66.14 0 0
VTC 8.3 8.3 8.3 8.3 8.3 0 0.00% 900 - 37,592 2.09 10.65 300 0
TTC 6.4 6.3 6.3 6.3 6.3 -100 -1.56% 500 - 37,425 2.08 12.28 0 0
PTD 6.8 0 0 0.00% - - 34,000 1.89 - 0 0
MCO 8.2 8.2 8.3 8.3 8.1 0 0.00% 17,500 - 33,652 1.87 164.00 0 0
TXM 4.6 4.6 4.7 4.7 4.6 0 0.00% 1,100 - 32,200 1.79 - 0 0
KKC 5.7 5.9 5.7 5.9 5.7 +200 +3.51% 9,900 - 30,679 1.70 4.45 6,000 0
SPI 1.8 0 0 0.00% - - 30,267 1.68 - 0 0
SSM 5.5 6 6 6 6 +500 +9.09% 100 - 29,685 1.65 6.52 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.63 - 0 0
DAE 14.9 0 0 0.00% - - 28,692 1.59 - 0 0
CET 4.5 0 0 0.00% - - 27,225 1.51 - 0 0
ECI 14.6 0 0 0.00% - - 25,696 1.43 - 0 0
HCT 12 0 0 0.00% - - 24,197 1.34 - 0 0
CX8 9.1 9.2 8.3 9.2 8.3 +100 +1.10% 300 - 23,495 1.31 46.94 0 0
PPE 11.7 0 0 0.00% - - 23,400 1.30 - 0 0
TPH 11 0 0 0.00% - - 23,056 1.28 - 0 0
PRC 18.5 18.4 18.5 18.5 18.1 -100 -0.54% 15,400 - 22,080 1.23 11.18 0 0
VE1 3.4 3.4 3.4 3.4 3.4 0 0.00% 3,800 - 20,166 1.12 40.96 0 0
SDC 7.7 0 0 0.00% - - 20,094 1.12 - 0 0
TBX 10 0 0 0.00% - - 15,103 0.84 - 0 0
HEV 16.2 15 17.6 17.8 15 -1,200 -7.41% 900 - 15,000 0.83 74.63 300 0
BST 10.9 0 0 0.00% - - 11,990 0.67 - 0 0
BDB 10.3 0 0 0.00% - - 11,603 0.64 - 0 0
VE3 8.2 7.4 8.5 8.5 7.4 -800 -9.76% 200 - 9,766 0.54 38.34 0 0
TD6 8.8 8.8 8.8 8.9 8.6 0 0.00% 167,400 - - - 8.70 0 0
PCG - - - - - - - - - - - - - - - - -
合計 363,133,229 20,174.07 8,568,400 3,114,100

※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