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

2025/07/11 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 238.81
+0.37/+0.16%
売買高（相対取引を含む） 143,017,621 株
（前日比 +16.80%）
値上がり銘柄数 95
値下がり銘柄数 77
変わらず銘柄数 136
総銘柄数 308
売買代金（相対取引を含む） 2,369,881 百万VND
（前日比 +11.59%）
HNX30 493.17 -0.29 -0.06%
LARGE 235.09 +0.18 +0.08%
MID/SMALL 927.49 +5.21 +0.56%
VNX Allshare 2,407.94 +20.86 +0.87%
前日終値 238.44 (07/10) 
始値 238.86
高値 240.05
安値 237.96
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
+0.91 +0.72 +2.69 +1.05 -0.43 +0.05
+1.39 +0.24 +0.77 +0.48 -0.79 - -
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（2025/07/11 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
SCI 7.5 7.5 7.4 7.6 7.3 0 0.00% 33,700 - 228,686 12.85 7,500.00 0 0
DL1 8.5 8.3 8.5 8.5 8.3 -200 -2.35% 1,911,200 - 881,760 49.54 691.67 0 201,600
ICG 9.9 9.9 9.9 9.9 9.8 0 0.00% 12,300 - 173,963 9.77 660.00 0 0
PVC 11.9 11.7 11.9 12 11.6 -200 -1.68% 1,541,700 - 949,975 53.37 650.00 0 0
CTP 17.4 17 17.1 17.1 16.8 -400 -2.30% 28,700 - 205,700 11.56 500.00 0 0
CET 4.6 4.4 4.4 4.6 4.4 -200 -4.35% 47,300 - 26,620 1.50 400.00 0 0
NDX 5.5 5.5 5.5 5.5 5.5 0 0.00% 4,100 - 52,732 2.96 343.75 0 0
CMC 10 9.9 10 10 9.9 -100 -1.00% 2,400 - 45,154 2.54 309.38 0 0
ATS 16.1 14.5 14.5 14.5 14.5 -1,600 -9.94% 100 - 50,750 2.85 254.39 0 0
SVN 4.2 4.2 4.2 4.4 4.1 0 0.00% 568,800 - 88,200 4.96 190.91 0 0
MCO 8.5 9.3 8.6 9.3 8.6 +800 +9.41% 140,000 - 38,167 2.14 186.00 4,000 0
RCL 13.8 13.8 13.8 13.8 13.8 0 0.00% 1,000 - 191,250 10.74 160.47 0 0
LIG 3.4 3.4 3.5 3.5 3.4 0 0.00% 994,300 - 320,350 18.00 154.55 0 0
DST 8.7 8.3 8.4 8.5 8.1 -400 -4.60% 273,100 - 268,090 15.06 150.91 0 0
VTJ 4 3.7 3.7 3.7 3.7 -300 -7.50% 600 - 42,180 2.37 132.14 0 0
THD 28 28.1 28.2 28.2 27.9 +100 +0.36% 6,800 - 10,818,499 607.78 128.31 0 100
CSC 21.5 21.9 21.8 22.9 21.6 +400 +1.86% 59,800 - 819,257 46.03 128.07 0 0
NHC 17.8 17.5 17.8 17.8 17.5 -300 -1.69% 200 - 53,227 2.99 108.02 0 100
POT 17.7 18 17.7 18 17.7 +300 +1.69% 200 - 349,740 19.65 104.05 0 0
DHT 81.5 82.2 82 83.5 81.7 +700 +0.86% 65,900 - 6,768,369 380.25 94.27 0 0
SHN 6.1 6.4 6.6 6.6 6.4 +300 +4.92% 400 - 829,486 46.60 94.12 0 0
CAN 36.4 37.7 37.7 37.7 37.7 +1,300 +3.57% 100 - 188,500 10.59 88.71 0 0
VC9 4.1 4.1 4.1 4.1 4 0 0.00% 13,400 - 68,450 3.85 87.23 0 0
PGN 6.9 6.9 6.9 7.1 6.4 0 0.00% 185,500 - 65,308 3.67 86.25 1,200 400
ITQ 2.8 2.8 2.8 2.9 2.7 0 0.00% 470,700 - 89,161 5.01 84.85 0 0
KDM 14.3 14.3 13.8 14.3 13.8 0 0.00% 10,600 - 108,637 6.10 83.63 0 0
HLD 15.1 15.4 15 15.5 14.9 +300 +1.99% 68,300 - 486,639 27.34 82.35 0 0
PSC 12.1 10.9 13.1 13.1 10.9 -1,200 -9.92% 200 - 78,480 4.41 78.99 0 0
HUT 13.5 13.6 13.6 13.7 13.4 +100 +0.74% 1,828,800 - 12,138,163 681.92 77.71 464,800 108,300
VHE 4.2 4.2 4.2 4.3 4.1 0 0.00% 115,500 - 139,188 7.82 73.68 0 0
TJC 19.7 17.8 17.8 17.8 17.8 -1,900 -9.64% 1,300 - 153,080 8.60 70.92 0 1,300
BXH 12.5 12.2 12.2 12.2 12.2 -300 -2.40% 100 - 36,747 2.06 64.55 0 0
EVS 6.4 6.4 6.4 6.5 6.2 0 0.00% 398,900 - 1,054,724 59.25 61.54 0 0
VC7 9.2 9.1 9.2 9.4 9.1 -100 -1.09% 325,900 - 874,424 49.12 61.07 1,000 2,700
L14 32.6 32.3 32.6 33.1 31.6 -300 -0.92% 378,700 - 996,756 56.00 58.09 0 5,600
VC3 28.5 28.4 28.5 28.6 28.2 -100 -0.35% 678,800 - 3,554,287 199.68 54.30 1,000 32,400
VMC 6.6 6.6 6.6 6.7 6.6 0 0.00% 1,700 - 172,485 9.69 53.66 0 0
CEO 19 18.7 19 19.1 18.6 -300 -1.58% 18,954,200 - 10,105,600 567.73 51.37 938,800 118,300
NSH 4.6 4.6 4.7 4.7 4.5 0 0.00% 90,500 - 95,190 5.35 50.55 0 0
CMS 8.4 9.2 8.8 9.2 8.5 +800 +9.52% 531,700 - 234,163 13.16 47.42 0 0
CX8 9.2 9.2 9.2 9.2 9.2 0 0.00% 200 - 23,495 1.32 46.94 0 0
PLC 25.6 25 25.6 25.6 25 -600 -2.34% 367,200 - 2,019,939 113.48 46.73 0 18,800
TSB 35.7 35.8 35.4 35.8 35.4 +100 +0.28% 1,800 - 241,488 13.57 46.31 100 0
PVB 30.6 30.3 30.6 30.6 30.2 -300 -0.98% 140,600 - 654,480 36.77 45.02 0 9,200
VE3 7.9 8.6 7.9 8.6 7.9 +700 +8.86% 200 - 11,350 0.64 44.56 0 0
VE1 3.4 3.5 3.4 3.5 3.4 +100 +2.94% 4,600 - 20,759 1.17 42.17 0 0
HHC 109 113 113 113 113 +4,000 +3.67% 100 - 1,856,025 104.27 41.95 0 0
SMT 9.1 9 9 9 8.5 -100 -1.10% 2,300 - 49,207 2.76 41.10 0 0
PCH 19.3 21 19.3 21.2 19.3 +1,700 +8.81% 326,300 - 508,199 28.55 40.94 0 0
CIA 9.6 9.6 9.3 9.7 9.3 0 0.00% 12,300 - 179,148 10.06 39.67 0 0
GLT 23.4 21.6 23.3 23.3 21.5 -1,800 -7.69% 5,200 - 201,980 11.35 38.99 0 0
IVS 9.4 9.5 9.5 9.6 9.4 +100 +1.06% 63,500 - 996,772 56.00 38.46 0 16,200
BPC 11.1 11.1 11.1 12.2 11.1 0 0.00% 2,700 - 42,180 2.37 38.41 0 0
GKM 4.4 4.5 4.4 4.5 4.3 +100 +2.27% 392,600 - 141,454 7.95 36.89 0 0
ONE 5.2 5.4 5.2 5.5 5.2 +200 +3.85% 18,200 - 42,626 2.39 33.33 0 0
KSF 65.5 65.7 65.6 66.4 65.6 +200 +0.31% 28,100 - 19,710,000 1,107.30 29.02 0 0
VCC 9 9 9.1 9.2 9 0 0.00% 9,100 - 216,000 12.13 28.94 0 0
SCG 65.8 65.1 65.6 65.8 65.1 -700 -1.06% 29,700 - 5,533,500 310.87 27.98 0 0
MST 6 6.2 5.9 6.3 5.9 +200 +3.33% 9,379,800 - 471,227 26.47 27.43 518,800 204,900
APS 7 7.1 6.9 7.5 6.9 +100 +1.43% 1,198,800 - 589,300 33.11 27.10 28,000 85,300
PPT 13.7 13.6 13.7 13.8 13.5 -100 -0.73% 159,600 - 267,171 15.01 26.46 0 0
KSV 167 166.5 168 169.5 165.1 -500 -0.30% 43,100 - 33,300,000 1,870.79 26.10 0 0
HBS 7.1 7.2 7.1 7.2 6.9 +100 +1.41% 61,100 - 237,598 13.35 25.53 0 0
D11 10.4 10.4 10 10.5 9.9 0 0.00% 3,200 - 76,317 4.29 24.30 0 0
C69 6.4 6.5 6.4 6.5 6.3 +100 +1.56% 589,800 - 401,700 22.57 23.72 0 3,400
PIC 19.6 19.6 19.6 19.6 19.6 0 0.00% 6,100 - 653,462 36.71 22.76 0 0
BDB 12.4 13.6 13 13.6 13 +1,200 +9.68% 28,800 - 15,320 0.86 22.48 0 0
NDN 10.3 11 10.3 11 10.1 +700 +6.80% 889,000 - 788,237 44.28 21.87 12,500 12,500
MBS 28.4 29.3 28.4 30 28.1 +900 +3.17% 12,948,200 - 16,782,540 942.84 21.77 260,100 351,230
NFC 58.7 60.9 57.5 60.9 54.5 +2,200 +3.75% 3,300 - 958,034 53.82 21.41 0 200
VFS 20.9 20.6 20.8 21 19.9 -300 -1.44% 4,337,400 - 2,669,758 149.99 21.04 87,200 160,400
MED 23.5 25.8 25.8 25.8 25.8 +2,300 +9.79% 1,000 - 320,178 17.99 20.99 0 0
PVG 6.8 6.7 6.8 6.8 6.6 -100 -1.47% 153,800 - 267,990 15.06 20.94 0 0
AME 6.6 7.2 6.6 7.2 6.6 +600 +9.09% 35,300 - 469,440 26.37 20.69 0 0
LDP 10.9 11 11 11 10.9 +100 +0.92% 45,500 - 146,719 8.24 20.18 0 0
HGM 280.1 279.7 280 280.1 279.7 -400 -0.14% 2,700 - 3,524,220 197.99 19.43 0 0
S99 7.7 7.7 7.7 7.8 7.6 0 0.00% 146,000 - 763,334 42.88 19.11 0 0
PGT 9.4 9.5 9.5 9.5 8.6 +100 +1.06% 600 - 87,797 4.93 18.70 0 0
PSW 8.2 8.2 8.1 8.2 8.1 0 0.00% 5,300 - 139,400 7.83 18.43 0 0
CCR 12.3 12.3 12.3 12.3 12.3 0 0.00% 3,100 - 300,779 16.90 18.39 0 0
SAF 51.5 55.4 52.9 56.5 52.9 +3,900 +7.57% 1,200 - 667,381 37.49 18.03 0 100
VIT 18.8 18.8 18.8 18.8 18.8 0 0.00% 1,000 - 939,994 52.81 17.92 0 0
PGS 37.5 37.1 37.5 38.9 33.8 -400 -1.07% 11,900 - 1,854,955 104.21 17.68 0 2,200
VIF 17.1 16.9 16.9 16.9 16.9 -200 -1.17% 4,600 - 5,915,000 332.30 17.33 0 0
PMC 108.8 107.9 107.5 107.9 105.1 -900 -0.83% 600 - 1,006,985 56.57 17.21 0 0
PVS 33.6 33.1 33.7 33.7 33 -500 -1.49% 5,104,900 - 15,820,684 888.80 17.21 159,500 901,700
NAG 13.6 13.3 13.6 13.6 13.1 -300 -2.21% 452,500 - 513,649 28.86 17.21 7,700 0
PSI 7.4 7.4 7.4 7.5 7.2 0 0.00% 322,300 - 442,826 24.88 17.09 9,600 9,500
PMB 10.8 11 11 11 10.9 +200 +1.85% 11,200 - 132,000 7.42 17.08 0 0
PVI 57.3 58.4 57.3 58.8 57.2 +1,100 +1.92% 82,700 - 13,679,724 768.52 16.42 100 1,000
MIC 30.2 31 33.1 33.2 28.8 +800 +2.65% 47,700 - 170,953 9.60 16.38 0 0
LHC 75.3 73.8 75.3 76.4 73.5 -1,500 -1.99% 60,800 - 1,062,720 59.70 15.87 0 300
SD9 11.6 11.5 11.6 11.6 11.5 -100 -0.86% 12,000 - 393,691 22.12 15.56 0 0
VGS 28.5 28.7 28.6 29.8 28 +200 +0.70% 1,621,100 - 1,605,252 90.18 15.56 97,000 65,500
LAS 20.7 20.5 20.7 21.1 20.4 -200 -0.97% 1,439,100 - 2,313,556 129.98 15.24 0 187,200
MBG 3.4 3.4 3.4 3.5 3.3 0 0.00% 596,900 - 408,743 22.96 14.91 0 0
V12 11.6 11.6 11.6 11.6 11.6 0 0.00% 300 - 134,978 7.58 14.89 0 0
VSA 23 23 23 23 23 0 0.00% 5,100 - 324,219 18.21 14.79 0 0
VIG 6.7 6.8 6.7 7 6.6 +100 +1.49% 1,355,800 - 306,906 17.24 14.75 19,200 0
NTP 65.8 66.6 65.8 67.3 64.8 +800 +1.22% 351,100 - 11,391,145 639.95 14.29 900 8,700
VGP 30.1 30.4 30 30.4 29.9 +300 +1.00% 20,300 - 237,908 13.37 14.04 0 0
KHS 27.5 27.3 27.5 27.9 27.2 -200 -0.73% 3,200 - 330,083 18.54 13.98 0 0
VTZ 16.6 16.4 16.6 16.7 16.4 -200 -1.20% 1,476,800 - 1,249,021 70.17 13.87 0 47,300
PTS 9.5 9.3 9.2 9.3 9.2 -200 -2.11% 8,800 - 51,782 2.91 13.56 0 0
CAP 39.3 39.4 39.4 39.6 39.4 +100 +0.25% 25,700 - 601,637 33.80 13.48 0 0
PDB 12.5 12.1 12.5 12.5 12.1 -400 -3.20% 6,700 - 107,811 6.06 13.43 0 0
VCM 7.2 7.8 7.8 7.8 7.7 +600 +8.33% 1,500 - 46,800 2.63 13.15 0 0
GMX 18 18 17.3 18 17 0 0.00% 9,000 - 162,620 9.14 13.07 0 0
FID 2.2 2.3 2.2 2.4 2 +100 +4.55% 1,637,100 - 56,847 3.19 13.07 0 0
BVS 34.3 34.8 34.4 35.7 33.9 +500 +1.46% 1,884,200 - 2,512,565 141.16 12.95 21,000 0
TKU 13.2 14.5 13.4 14.5 13.4 +1,300 +9.85% 1,000 - 105,208 5.91 12.92 0 800
VMS 20.7 22 21.5 22 21.5 +1,300 +6.28% 6,800 - 198,000 11.12 12.88 0 0
HJS 29.2 28.7 28.8 28.8 28.7 -500 -1.71% 400 - 602,697 33.86 12.78 0 0
DC2 7.9 7.6 7.2 7.8 7.2 -300 -3.80% 2,300 - 85,916 4.83 12.52 0 0
DTK 12.6 12.4 12.6 12.9 12.4 -200 -1.59% 4,100 - 8,466,317 475.64 12.24 0 0
STP 9 9.2 9.2 9.2 9.2 +200 +2.22% 100 - 73,803 4.15 11.96 0 0
HMR 11.7 12.8 11.8 12.8 11.8 +1,100 +9.40% 127,400 - 71,839 4.04 11.91 0 0
TTC 6 6 5.8 6 5.7 0 0.00% 1,300 - 35,643 2.00 11.70 0 0
SHS 14.4 14.6 14.4 14.9 14.2 +200 +1.39% 40,197,500 - 13,059,148 733.66 11.69 2,243,900 742,500
PPP 22.5 20.4 20.3 20.4 20.3 -2,100 -9.33% 300 - 179,520 10.09 11.54 0 0
GIC 15.2 15.2 14.7 15.2 14.7 0 0.00% 1,300 - 184,224 10.35 11.34 0 0
DAE 14.9 14.9 14.9 14.9 14.9 0 0.00% 100 - 28,692 1.61 11.33 0 0
DNC 76.5 68.9 70 70 68.9 -7,600 -9.93% 300 - 553,114 31.07 11.32 0 0
PRE 19.9 19.9 19.9 20 19.8 0 0.00% 11,500 - 2,077,560 116.72 11.30 0 0
VTC 8.4 8.7 8.4 8.7 8.4 +300 +3.57% 3,900 - 39,404 2.21 11.17 0 0
TDT 6.9 6.9 6.8 6.9 6.8 0 0.00% 65,900 - 164,886 9.26 11.15 0 0
PRC 18.4 18.2 18.4 18.4 18.2 -200 -1.09% 12,400 - 21,840 1.23 11.06 0 0
HMH 15.5 15.5 15.5 15.5 15.5 0 0.00% 1,200 - 204,598 11.49 11.06 0 0
BAX 35 35 35 35 35 0 0.00% 200 - 287,000 16.12 11.00 0 0
HAT 44.1 45.6 45.6 45.6 45.6 +1,500 +3.40% 200 - 142,409 8.00 10.89 0 0
VNC 37 36.1 37 37 36 -900 -2.43% 13,600 - 379,034 21.29 10.88 0 0
TV3 11.7 11.9 11.7 11.9 11.7 +200 +1.71% 12,800 - 113,256 6.36 10.71 0 0
DXP 9.6 9.6 9.6 9.7 9.5 0 0.00% 236,000 - 575,137 32.31 10.69 0 0
BTW 52.9 53 52.9 53 52.9 +100 +0.19% 300 - 496,080 27.87 10.54 0 200
BAB 11.8 11.9 11.9 12 11.8 +100 +0.85% 10,100 - 11,400,460 640.48 10.54 0 0
CDN 31.8 31.9 31.9 32.1 31.6 +100 +0.31% 11,000 - 3,158,100 177.42 10.48 200 0
VCS 50.2 49.8 50.7 50.7 49.5 -400 -0.80% 155,900 - 7,968,000 447.64 10.33 1,000 5,200
NBC 10 10.2 10 10.4 10 +200 +2.00% 130,900 - 377,391 21.20 10.17 0 0
VNR 21.8 21.9 21.8 21.9 21.7 +100 +0.46% 32,800 - 3,994,373 224.40 10.15 0 0
SDN 23.6 23.5 23.5 23.5 23.5 -100 -0.42% 200 - 71,356 4.01 9.93 0 0
MCF 7.6 7.6 7.6 7.6 7.6 0 0.00% 7,500 - 81,912 4.60 9.92 0 0
MVB 18 18.2 18.1 19 18.1 +200 +1.11% 22,900 - 1,911,000 107.36 9.91 0 800
HCC 19 19 19 19 19 0 0.00% 4,300 - 123,852 6.96 9.87 0 0
PMP 13.7 14.8 14.8 14.8 14.8 +1,100 +8.03% 500 - 62,160 3.49 9.86 0 0
VC6 24.5 24.5 24.5 24.5 24.5 0 0.00% 700 - 265,601 14.92 9.83 0 0
DAD 18.3 18 18 18 18 -300 -1.64% 100 - 83,866 4.71 9.81 0 0
SD5 8.8 8.9 8.9 8.9 8.8 +100 +1.14% 55,600 - 231,399 13.00 9.79 0 0
PSE 11.8 11.8 11.8 11.8 11.6 0 0.00% 2,000 - 147,500 8.29 9.78 0 0
PCE 21.6 21.5 21.5 21.5 21.5 -100 -0.46% 3,100 - 215,000 12.08 9.69 0 0
VC2 8 8.2 8 8.3 7.9 +200 +2.50% 1,045,200 - 563,909 31.68 9.68 80,000 50,300
IDJ 5.1 5.3 5.1 5.5 5.1 +200 +3.92% 2,462,700 - 919,498 51.66 9.62 42,100 84,200
INN 58.9 58 58 58 58 -900 -1.53% 1,700 - 1,043,060 58.60 9.62 0 700
PBP 13.1 13 13 13.2 12.9 -100 -0.76% 11,200 - 62,394 3.51 9.58 0 0
CLH 20.6 21.8 20.8 22.6 20.8 +1,200 +5.83% 4,500 - 261,600 14.70 9.48 0 0
AMC 18.5 18 18.5 18.5 17.7 -500 -2.70% 700 - 51,300 2.88 9.47 0 0
EBS 11.2 11.5 11.2 11.5 11.2 +300 +2.68% 2,700 - 114,604 6.44 9.46 0 1,000
DP3 53.4 53.3 53.5 53.6 53.2 -100 -0.19% 8,500 - 1,145,946 64.38 9.46 0 0
STC 17 17 17 17 17 0 0.00% 500 - 96,314 5.41 9.45 0 0
THT 8.5 8.6 8.5 8.7 8.5 +100 +1.18% 149,000 - 211,294 11.87 9.42 100 0
TV4 14.5 14.5 14.5 14.5 14.5 0 0.00% 3,000 - 286,832 16.11 9.35 0 0
SMN 12.8 12.7 12.7 12.7 12.7 -100 -0.78% 200 - 55,944 3.14 9.30 0 0
PPS 11.5 11.4 11.5 11.5 11.3 -100 -0.87% 1,800 - 171,000 9.61 9.19 0 0
BKC 40.8 40.5 40.9 41.7 40.2 -300 -0.74% 54,400 - 475,378 26.71 9.16 0 0
TD6 9.1 9.2 9.1 9.2 9 +100 +1.10% 125,200 - - - 9.10 0 0
BST 10.4 10.5 10.5 10.5 10.5 +100 +0.96% 7,700 - 11,550 0.65 9.02 7,600 0
NET 81.4 81.2 81.4 83.9 81 -200 -0.25% 4,400 - 1,818,748 102.18 8.80 0 300
HDA 4.6 4.6 4.7 4.7 4.6 0 0.00% 2,000 - 126,960 7.13 8.73 0 0
DIH 16.4 16.5 16.3 16.6 16.3 +100 +0.61% 8,400 - 113,754 6.39 8.50 0 0
TIG 7.6 7.4 7.6 7.7 7.3 -200 -2.63% 1,690,500 - 1,432,686 80.49 8.11 23,700 194,600
TA9 13.6 13.6 13.6 13.7 13.6 0 0.00% 63,000 - 168,909 9.49 8.10 0 0
CPC 17.1 17.1 17.1 17.1 17.1 0 0.00% 1,000 - 69,793 3.92 8.10 0 0
TFC 77.1 77.1 77.1 77.1 77 0 0.00% 10,700 - 1,297,593 72.90 8.06 0 0
TNG 20.6 20.5 20.6 20.8 20.4 -100 -0.49% 2,409,300 - 2,513,325 141.20 7.98 136,700 13,100
PMS 32.5 33.1 32.7 33.1 32.7 +600 +1.85% 1,400 - 238,379 13.39 7.92 0 0
IPA 14.8 15 13.4 15.3 13.4 +200 +1.35% 468,900 - 3,207,537 180.20 7.80 5,600 0
CTB 24.5 26.9 25 26.9 25 +2,400 +9.80% 1,000 - 367,992 20.67 7.78 0 0
IDC 46.6 46.2 46.6 46.9 46.2 -400 -0.86% 1,557,400 - 15,245,997 856.52 7.73 202,800 47,200
PSD 12.2 12 12.3 12.3 11.9 -200 -1.64% 143,500 - 621,935 34.94 7.70 0 0
SGC 106.9 107.9 107.9 107.9 107.9 +1,000 +0.94% 100 - 771,224 43.33 7.70 0 0
IDV 26.5 26.5 26.6 26.6 26.3 0 0.00% 18,200 - 1,092,775 61.39 7.65 0 500
VNF 14.1 14.1 14.2 14.2 14 0 0.00% 4,500 - 446,975 25.11 7.46 0 500
PTX 20.6 22.5 20.7 22.5 20.6 +1,900 +9.22% 1,500 - 144,730 8.13 7.38 0 0
ADC 20.1 20.2 20.2 20.2 20.2 +100 +0.50% 100 - 80,354 4.51 7.19 0 0
SHE 7.7 7.6 7.7 7.8 7.5 -100 -1.30% 23,600 - 87,419 4.91 7.14 0 0
DTD 17.6 17.4 17.6 17.9 17.2 -200 -1.14% 655,900 - 1,160,337 65.19 7.11 14,050 67,100
OCH 6.7 6.3 6.9 7.3 6.3 -400 -5.97% 138,400 - 1,260,000 70.79 7.09 50,300 4,700
VBC 20.1 20.4 20.4 20.4 20.4 +300 +1.49% 600 - 152,999 8.60 7.08 0 600
PCT 11.5 11.5 11.5 11.5 11.3 0 0.00% 3,300 - 575,408 32.33 7.05 0 0
DS3 5.6 5.6 5.6 5.6 5.4 0 0.00% 4,600 - 59,750 3.36 6.77 0 0
TTT 31 31 31 31 31 0 0.00% 100 - 141,677 7.96 6.75 0 0
SZB 41.6 41.6 41.7 41.9 41.6 0 0.00% 29,700 - 1,248,000 70.11 6.74 0 0
TOT 17.6 17.5 17.3 17.6 17.3 -100 -0.57% 9,600 - 161,137 9.05 6.68 0 0
DVM 7 7 7 7.1 6.9 0 0.00% 331,300 - 299,459 16.82 6.26 0 0
DTG 17.1 17.3 17.1 17.6 17.1 +200 +1.17% 6,600 - 144,500 8.12 6.25 0 0
MAC 20.6 19.2 19 19.9 18.9 -1,400 -6.80% 11,200 - 436,021 24.50 6.18 0 0
EID 26.1 26.1 26.1 26.1 26 0 0.00% 3,000 - 391,500 21.99 5.74 0 600
L18 29.9 29.7 29.9 30.1 29.5 -200 -0.67% 64,000 - 1,358,472 76.32 5.55 0 0
CST 15.9 16.4 16 16.7 16 +500 +3.14% 178,500 - 702,687 39.48 5.40 0 4,500
HVT 36.7 36.6 36.7 36.7 35.6 -100 -0.27% 80,500 - 1,005,404 56.48 5.27 0 0
TMB 68.8 69.5 69.9 71 69.2 +700 +1.02% 7,100 - 1,042,500 58.57 5.22 0 0
SRA 3.2 3.5 3.2 3.5 3.2 +300 +9.38% 565,300 - 151,200 8.49 5.12 0 0
TVD 10.6 10.8 10.6 10.9 10.6 +200 +1.89% 53,400 - 485,599 27.28 5.09 0 0
X20 13.4 13 13.3 13.3 13 -400 -2.99% 2,900 - 224,250 12.60 5.02 0 0
KKC 6 6 6 6 6 0 0.00% 100 - 31,199 1.75 4.53 0 0
SED 24.6 24.6 24.6 24.6 24.3 0 0.00% 5,500 - 246,000 13.82 4.51 0 0
MDC 11 11.2 11 11.5 11 +200 +1.82% 53,700 - 239,885 13.48 4.50 0 0
BNA 7.5 7.5 7.5 7.6 7.4 0 0.00% 78,900 - 234,370 13.17 3.69 0 0
SLS 198 197.9 198 198.1 197.2 -100 -0.05% 12,000 - 1,937,826 108.87 3.68 2,000 0
HLC 11.3 11.4 11.3 11.5 11.2 +100 +0.88% 11,600 - 289,733 16.28 3.30 0 0
TVC 9.7 9.7 9.7 9.8 9.5 0 0.00% 443,200 - 1,072,923 60.28 3.03 0 0
SJE 18.2 18.3 18.2 18.5 18.2 +100 +0.55% 70,300 - 442,287 24.85 2.86 0 0
L40 23.5 23.6 23.5 24 23.5 +100 +0.43% 247,500 - 254,880 14.32 1.98 0 0
AAV 6.6 6.8 6.6 7 6.6 +200 +3.03% 1,265,900 - 469,116 26.35 - 106,900 44,700
ALT 12.9 0 0 0.00% - - 74,004 4.16 - 0 0
AMV 2 0 0 0.00% - - 262,211 14.73 - 0 0
API 7.5 7.7 7.6 8.1 7.5 +200 +2.67% 1,730,200 - 647,447 36.37 - 95,900 173,200
ARM 28.2 0 0 0.00% - - 87,738 4.93 - 0 0
BBS 22 0 0 0.00% - - 132,000 7.42 - 0 0
BCC 7.9 8 7.9 8 7.8 +100 +1.27% 197,700 - 985,678 55.38 - 0 0
BCF 38.5 0 0 0.00% - - 1,461,644 82.11 - 0 0
BED 25.8 0 0 0.00% - - 77,400 4.35 - 0 0
BSC 14.6 0 0 0.00% - - 46,001 2.58 - 0 0
BTS 5.1 5 5.1 5.1 5 -100 -1.96% 6,000 - 617,799 34.71 - 0 0
CAG 7.6 7.6 7.6 7.9 7.5 0 0.00% 700 - 104,880 5.89 - 0 0
CAR 18 0 0 0.00% - - 100,170 5.63 - 0 0
CJC 24 0 0 0.00% - - 192,000 10.79 - 0 0
CKV 12.1 0 0 0.00% - - 48,545 2.73 - 0 0
CLM 77.8 0 0 0.00% - - 855,800 48.08 - 0 0
CTT 17.7 0 0 0.00% - - 83,143 4.67 - 0 0
DDG 2.8 2.8 2.8 2.9 2.7 0 0.00% 433,300 - 223,552 12.56 - 0 86,900
DHP 11.3 0 0 0.00% - - 107,262 6.03 - 0 0
DNP 19.5 0 0 0.00% - - 2,748,838 154.43 - 0 0
ECI 14.6 13.2 13.2 13.2 13.2 -1,400 -9.59% 100 - 23,232 1.31 - 0 0
GDW 32.2 0 0 0.00% - - 305,900 17.19 - 0 0
GMA 53.5 0 0 0.00% - - 1,070,000 60.11 - 0 0
HAD 16 0 0 0.00% - - 64,000 3.60 - 0 0
HCT 12 0 0 0.00% - - 24,197 1.36 - 0 0
HEV 15 0 0 0.00% - - 15,000 0.84 - 0 0
HKT 10.4 0 0 0.00% - - 63,804 3.58 - 0 0
HOM 4.1 4.1 4 4.1 4 0 0.00% 9,900 - 295,191 16.58 - 0 0
HTC 25.7 0 0 0.00% - - 424,050 23.82 - 0 0
INC 29.2 0 0 0.00% - - 58,400 3.28 - 0 0
KMT 12.5 0 0 0.00% - - 123,082 6.91 - 0 0
KSD 5.5 5.6 5.5 5.6 5.4 +100 +1.82% 17,300 - 67,200 3.78 - 0 0
KST 13.5 0 0 0.00% - - 80,892 4.54 - 0 0
KTS 49.8 0 0 0.00% - - 252,486 14.18 - 0 0
LBE 29 0 0 0.00% - - 57,998 3.26 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.65 - 0 0
MAS 37.9 0 0 0.00% - - 161,745 9.09 - 0 0
MCC 12.5 0 0 0.00% - - 62,327 3.50 - 0 0
MEL 5.9 0 0 0.00% - - 88,500 4.97 - 0 0
MKV 9.8 0 0 0.00% - - 49,000 2.75 - 0 0
NAP 10.1 0 0 0.00% - - 217,324 12.21 - 0 0
NBP 10.1 10.3 10.1 10.3 10.1 +200 +1.98% 400 - 132,515 7.44 - 0 0
NBW 34 0 0 0.00% - - 370,600 20.82 - 0 0
NRC 5.6 5.8 5.6 6 5.6 +200 +3.57% 1,975,400 - 537,067 30.17 - 0 0
NST 12.6 0 0 0.00% - - 141,145 7.93 - 0 0
NTH 52 0 0 0.00% - - 561,707 31.56 - 0 0
NVB 15.7 15.6 15.7 16.2 15.3 -100 -0.64% 1,139,400 - 18,324,271 1,029.45 - 60,500 137,700
PCG 1.9 0 2.1 2.6 2 0 0.00% 155,900 - 35,853 2.01 - 200 0
PEN 9 0 0 0.00% - - 45,000 2.53 - 0 0
PHN 68 0 0 0.00% - - 493,266 27.71 - 0 0
PIA 29.2 0 0 0.00% - - 113,880 6.40 - 0 0
PJC 28.9 0 0 0.00% - - 211,746 11.90 - 0 0
PPE 11.6 0 0 0.00% - - 23,200 1.30 - 0 0
PPY 9.2 0 0 0.00% - - 85,965 4.83 - 0 0
PTD 6.8 6.3 6.3 6.3 6.3 -500 -7.35% 100 - 31,500 1.77 - 0 0
PTI 23.5 0 0 0.00% - - 2,833,915 159.21 - 0 0
PV2 2.8 2.7 2.8 2.9 2.7 -100 -3.57% 482,000 - 99,546 5.59 - 0 0
QHD 28.5 0 0 0.00% - - 188,940 10.61 - 0 0
QST 30 0 0 0.00% - - 97,200 5.46 - 0 0
QTC 17 0 0 0.00% - - 45,900 2.58 - 0 0
S55 57.5 0 0 0.00% - - 575,000 32.30 - 0 0
SDA 2.9 3.1 3 3.1 3 +200 +6.90% 194,900 - 81,239 4.56 - 0 0
SDC 7.7 0 0 0.00% - - 20,094 1.13 - 0 0
SDG 15.6 0 0 0.00% - - 158,184 8.89 - 0 0
SDU 16.8 0 0 0.00% - - 336,000 18.88 - 0 0
SEB 46.5 0 0 0.00% - - 1,487,999 83.60 - 0 0
SFN 18.1 0 0 0.00% - - 51,841 2.91 - 0 0
SGD 18.5 0 0 0.00% - - 74,796 4.20 - 0 0
SGH 25.7 0 0 0.00% - - 317,757 17.85 - 0 0
SJ1 10.7 0 0 0.00% - - 465,158 26.13 - 0 0
SPC 9.2 0 0 0.00% - - 96,876 5.44 - 0 0
SSM 6 0 0 0.00% - - 29,685 1.67 - 0 0
TBX 10 0 0 0.00% - - 15,103 0.85 - 0 0
TET 27.1 0 0 0.00% - - 154,550 8.68 - 0 0
THB 10 0 0 0.00% - - 114,246 6.42 - 0 0
THS 16.5 0 0 0.00% - - 44,550 2.50 - 0 0
TMC 7.9 0 0 0.00% - - 97,960 5.50 - 0 0
TMX 9.3 0 0 0.00% - - 55,800 3.13 - 0 0
TPH 12.1 0 0 0.00% - - 25,361 1.42 - 0 0
TPP 10 0 0 0.00% - - 450,000 25.28 - 0 0
TTH 2.8 2.7 2.9 2.9 2.7 -100 -3.57% 250,200 - 100,912 5.67 - 0 0
TTL 9.1 9.6 9.6 9.6 9.6 +500 +5.49% 100 - 401,796 22.57 - 0 0
TXM 4.7 5 5 5 5 +300 +6.38% 200 - 35,000 1.97 - 0 0
UNI 8.5 8.5 9 9 7.9 0 0.00% 57,100 - 362,250 20.35 - 0 0
V21 7.2 7.2 7 7.2 7 0 0.00% 7,200 - 86,398 4.85 - 0 0
VC1 9.9 0 0 0.00% - - 118,800 6.67 - 0 0
VDL 10.7 0 0 0.00% - - 156,832 8.81 - 0 0
VE4 259.4 0 0 0.00% - - 266,663 14.98 - 0 0
VHL 11.5 11 11 11 11 -500 -4.35% 4,500 - 275,000 15.45 - 0 4,520
VLA 10.9 0 0 0.00% - - 43,556 2.45 - 0 0
VNT 24.4 0 0 0.00% - - 406,116 22.82 - 0 0
VSM 15.2 0 0 0.00% - - 76,494 4.30 - 0 0
VTH 8 0 0 0.00% - - 63,200 3.55 - 0 0
VTV 11.5 11.7 11.5 11.7 11.3 +200 +1.74% 455,800 - 365,038 20.51 - 0 400
WCS 417.3 0 0 0.00% - - 1,043,250 58.61 - 0 0
WSS 5.2 5.3 5.2 5.3 5.1 +100 +1.92% 10,100 - 266,590 14.98 - 0 0
SPI - - - - - - - - - - - - - - - - -
合計 369,220,962 20,742.75 5,706,050 4,223,250

※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