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

2025/12/19 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 253.97
+0.74/+0.29%
売買高（相対取引を含む） 77,304,827 株
（前日比 +62.60%）
値上がり銘柄数 80
値下がり銘柄数 69
変わらず銘柄数 155
総銘柄数 304
売買代金（相対取引を含む） 1,399,156 百万VND
（前日比 +48.91%）
HNX30 547.99 +3.69 +0.68%
LARGE 253.03 +0.84 +0.33%
MID/SMALL 931.93 +0.19 +0.02%
VNX Allshare 2,863.45 +40.46 +1.43%
前日終値 253.23 (12/18) 
始値 253.22
高値 255.26
安値 250.81
年初来高値 286.45 (08/19) 
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
-0.85 +0.13 +0.73 +0.05 +1.27 +1.30
+0.15 +0.24 +1.07 -0.94 +0.44 - -
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（2025/12/19 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 9.3 9.3 9.3 9.3 9.2 0 0.00% 5,200 - 283,570 16.88 9,300.00 0 0
ICG 16.2 16.7 16.2 16.7 15.8 +500 +3.09% 1,100 - 293,452 17.47 1,113.33 0 0
PVC 10.9 10.7 10.9 11.1 10.6 -200 -1.83% 634,200 - 868,781 51.71 594.44 0 0
DL1 5.6 5.4 5.6 5.6 5.4 -200 -3.57% 628,700 - 573,675 34.15 450.00 0 0
NDX 6 6 6 6 6 0 0.00% 4,300 - 57,525 3.42 375.00 0 0
CTP 10.4 10.2 10.5 11.2 10.1 -200 -1.92% 50,300 - 123,420 7.35 300.00 0 0
VDL 9.8 9.8 9.8 9.8 9.8 0 0.00% 200 - 143,640 8.55 288.24 0 0
HKT 10.5 11.3 10.5 11.3 10.5 +800 +7.62% 1,100 - 69,326 4.13 269.05 0 0
LIG 4.3 4.3 4.3 4.4 4.2 0 0.00% 99,200 - 405,149 24.12 195.45 0 0
DST 9 9.1 8.9 9.2 8.9 +100 +1.11% 8,600 - 293,930 17.50 165.45 0 0
RCL 13.2 13.3 13 13.3 13 +100 +0.76% 2,000 - 188,005 11.19 154.65 0 0
VTJ 3.8 4.1 4.1 4.1 4.1 +300 +7.89% 100 - 46,740 2.78 146.43 0 0
THD 30.5 30.2 30.6 30.6 30.2 -300 -0.98% 6,300 - 11,626,999 692.08 137.90 100 0
KDM 23.2 23 23.1 23.5 23 -200 -0.86% 30,600 - 174,731 10.40 134.50 0 0
MCO 6.8 6.7 6.8 6.8 6.7 -100 -1.47% 2,900 - 27,496 1.64 134.00 0 0
POT 21.1 23 23 23 23 +1,900 +9.00% 100 - 446,890 26.60 132.95 0 0
SVN 2.7 2.7 2.7 2.8 2.7 0 0.00% 34,600 - 56,700 3.38 122.73 0 100
CSC 17.9 17.8 17.9 17.9 17.2 -100 -0.56% 10,300 - 665,880 39.64 104.09 0 0
HLD 19.3 19.3 19.7 19.7 19.2 0 0.00% 47,800 - 1,061,499 63.18 103.21 0 0
HUT 17 17 17 17 16.5 0 0.00% 1,612,000 - 18,160,855 1,081.00 97.14 1,186,300 526,270
DHT 71 72.8 71 72.8 69 +1,800 +2.54% 19,200 - 6,593,790 392.49 83.49 1,100 7,100
ITQ 2.8 2.7 2.8 2.8 2.7 -100 -3.57% 22,800 - 85,977 5.12 81.82 0 0
PGN 6.4 6.3 6.3 6.3 6.2 -100 -1.56% 10,500 - 59,629 3.55 78.75 0 0
VC9 3.8 3.7 3.7 3.7 3.7 -100 -2.63% 800 - 61,772 3.68 78.72 0 0
SHN 4.9 4.9 4.9 4.9 4.9 0 0.00% 1,200 - 635,075 37.80 72.06 0 0
VC7 10.3 10.4 10.3 10.4 10.2 +100 +0.97% 113,900 - 999,342 59.48 69.80 0 0
VHE 3.9 3.9 3.9 4 3.8 0 0.00% 83,800 - 129,246 7.69 68.42 0 0
CEO 22.3 22.6 22.3 22.7 22.2 +300 +1.35% 6,824,800 - 12,823,603 763.31 62.09 495,400 386,200
DNP 19.7 20.1 20.1 20.1 20.1 +400 +2.03% 600 - 2,833,417 168.66 59.82 0 200
EVS 6 5.9 5.9 6 5.9 -100 -1.67% 105,900 - 972,324 57.88 56.73 0 0
SMT 11.5 11.7 11.7 11.7 11.6 +200 +1.74% 600 - 76,761 4.57 53.42 0 0
VC3 26.8 27.3 26.7 27.4 26.6 +500 +1.87% 840,300 - 3,416,621 203.37 52.20 8,500 20,300
L14 29.1 29 29.1 29.5 28.8 -100 -0.34% 62,500 - 894,920 53.27 52.16 0 0
HHC 123.9 135.8 123.9 135.8 123.9 +11,900 +9.60% 800 - 2,230,515 132.77 50.41 0 0
VC1 13.7 15 15 15 15 +1,300 +9.49% 11,900 - 180,000 10.71 50.17 0 0
VMC 6 6 6 6 6 0 0.00% 1,000 - 172,482 10.27 48.78 0 0
NSH 4.4 4.4 4.3 4.5 4.3 0 0.00% 83,400 - 91,051 5.42 48.35 0 0
C69 13.2 13 13.2 13.2 12.7 -200 -1.52% 290,700 - 803,400 47.82 47.45 2,300 18,800
PLC 24.5 24 24.5 24.5 24 -500 -2.04% 105,000 - 1,939,142 115.43 44.86 0 400
ONE 6.4 7 6.9 7 6.7 +600 +9.38% 196,100 - 55,256 3.29 43.21 0 0
PVB 28.3 27.9 28.3 28.5 27.8 -400 -1.41% 64,400 - 602,640 35.87 41.46 1,500 0
CMS 7.8 7.8 7.8 8 7.7 0 0.00% 7,400 - 198,530 11.82 40.21 0 0
CIA 9.1 9.4 9.4 9.4 9.2 +300 +3.30% 3,000 - 175,416 10.44 38.84 0 0
PCH 18.5 18.6 18.5 18.7 18.5 +100 +0.54% 118,800 - 450,119 26.79 36.26 0 0
TSB 27.4 28 27.4 29.3 27 +600 +2.19% 30,800 - 188,873 11.24 36.22 2,800 0
IVS 8.6 8.6 8.6 8.8 8.5 0 0.00% 99,100 - 902,341 53.71 34.82 52,800 0
KSF 72.5 72.6 73 74.8 68.5 +100 +0.14% 24,200 - 21,780,000 1,296.43 32.07 0 0
VCC 9.9 9.9 9.8 9.9 9.8 0 0.00% 21,000 - 237,600 14.14 31.83 0 0
PDB 27.6 27.6 27.9 28 27.4 0 0.00% 31,300 - 245,915 14.64 30.63 0 0
MST 6.7 6.9 6.8 7.2 6.7 +200 +2.99% 7,041,400 - 576,869 34.34 30.53 78,200 563,600
PPT 15.1 15.2 15.1 15.2 15 +100 +0.66% 202,100 - 298,603 17.77 29.57 0 0
SCG 64.5 64.7 64.6 64.7 64.5 +200 +0.31% 22,700 - 5,499,500 327.35 27.80 0 0
APS 7.1 7.1 7.1 7.2 7 0 0.00% 441,300 - 589,300 35.08 27.10 53,600 19,400
PVI 91.6 92.5 91.8 92.9 90.5 +900 +0.98% 98,700 - 21,667,371 1,289.72 26.01 3,800 6,900
D11 11.3 11.1 11.4 11.4 11.1 -200 -1.77% 600 - 91,225 5.43 25.93 0 0
LHC 114.9 114.7 111.1 114.9 111 -200 -0.17% 13,900 - 1,651,680 98.31 24.67 0 100
VTC 19.5 18.4 21.4 21.4 17.6 -1,100 -5.64% 131,700 - 83,336 4.96 23.62 0 0
AME 7.7 8.1 7.7 8.1 7.7 +400 +5.19% 1,600 - 528,120 31.44 23.28 0 0
S99 9.2 9.2 9.2 9.2 9.1 0 0.00% 44,600 - 912,036 54.29 22.83 0 0
CKV 16 15.5 15.5 15.5 15.5 -500 -3.13% 500 - 62,186 3.70 22.43 0 0
HTC 33.2 30.9 30.9 30.9 30.9 -2,300 -6.93% 100 - 509,850 30.35 22.12 0 0
NDN 10.9 11 10.9 11 10.6 +100 +0.92% 105,700 - 788,237 46.92 21.87 0 0
LDP 11.5 11.3 11.5 11.5 11.1 -200 -1.74% 11,400 - 211,628 12.60 20.73 0 0
PIC 16.9 16.9 16.9 16.9 16.9 0 0.00% 1,500 - 563,444 33.54 19.63 0 0
MBS 26.1 26.4 26.1 26.5 26 +300 +1.15% 2,368,700 - 17,389,594 1,035.09 19.61 182,100 548,100
NFC 56.1 55.2 55.2 55.2 55.2 -900 -1.60% 2,000 - 868,366 51.69 19.41 0 0
CCR 12.2 12.7 12 12.7 12 +500 +4.10% 200 - 310,561 18.49 18.98 0 0
PVG 6 6 6 6.1 5.9 0 0.00% 9,700 - 239,991 14.29 18.75 0 500
PSI 7.9 7.8 7.9 7.9 7.8 -100 -1.27% 91,700 - 466,762 27.78 18.01 0 0
SHS 21 21.3 21 21.4 20.8 +300 +1.43% 12,815,300 - 19,052,045 1,134.05 17.05 2,062,100 1,395,980
SAF 52 52.4 52.4 52.4 52.4 +400 +0.77% 3,300 - 631,241 37.57 17.05 0 0
PVS 32.8 32.3 32.8 33.1 32.3 -500 -1.52% 3,546,200 - 16,518,869 983.27 16.80 455,300 601,720
HGM 239 239 239 239 238.5 0 0.00% 2,200 - 3,011,400 179.25 16.60 0 0
VIF 15 16 15.8 16 15.8 +1,000 +6.67% 9,200 - 5,600,000 333.33 16.41 0 0
VTZ 19.2 19.2 19.3 19.4 19.1 0 0.00% 1,350,000 - 1,462,269 87.04 16.24 11,400 18,200
VFS 15 15.6 15 16 14.6 +600 +4.00% 6,134,300 - 2,183,492 129.97 15.93 305,400 131,900
HBS 4.5 4.4 4.5 4.5 4.4 -100 -2.22% 41,600 - 145,199 8.64 15.60 0 0
SD9 11.5 11.4 11.4 11.4 11.4 -100 -0.87% 300 - 390,268 23.23 15.43 0 0
PMB 9.9 9.9 9.9 9.9 9.9 0 0.00% 4,300 - 118,800 7.07 15.37 0 0
PGT 7.5 7.5 6.8 7.9 6.8 0 0.00% 300 - 69,314 4.13 14.76 0 0
GKM 2 1.8 1.9 2.1 1.8 -200 -10.00% 1,133,100 - 56,582 3.37 14.75 200 5,200
KSV 93 92.3 93 96.1 92 -700 -0.75% 32,300 - 18,460,000 1,098.81 14.47 0 0
HCC 25.3 27.8 24.5 27.8 24.5 +2,500 +9.88% 34,100 - 181,216 10.79 14.43 0 200
VGS 25.6 25.9 25.7 26 25.6 +300 +1.17% 228,800 - 1,593,476 94.85 14.04 3,100 5,100
MBG 3.3 3.2 3.3 3.4 3.2 -100 -3.03% 279,500 - 384,699 22.90 14.04 0 0
V12 12 10.8 11 11 10.8 -1,200 -10.00% 1,000 - 125,669 7.48 13.86 0 0
NTP 64.9 64 65 65.3 63.2 -900 -1.39% 294,900 - 10,946,446 651.57 13.73 1,000 64,410
CAP 40.1 40 39.8 40.2 39.7 -100 -0.25% 8,300 - 610,799 36.36 13.69 0 0
BCF 41 41 41 41 41 0 0.00% 300 - 1,556,556 92.65 13.46 0 0
VSA 20.2 20.5 21.9 21.9 20.5 +300 +1.49% 200 - 288,978 17.20 13.18 0 0
VGP 28 27.8 28 28 27.8 -200 -0.71% 12,300 - 217,561 12.95 12.83 0 0
HJS 27 28.8 28.8 28.8 28.8 +1,800 +6.67% 100 - 604,797 36.00 12.83 0 0
FID 2 2.2 2.2 2.2 2.1 +200 +10.00% 1,329,700 - 54,375 3.24 12.50 0 0
VIG 5.7 5.7 5.7 5.8 5.7 0 0.00% 16,800 - 257,260 15.31 12.36 0 0
PRE 21.1 21.2 21.1 21.2 20.8 +100 +0.47% 18,800 - 2,213,280 131.74 12.04 200 1,300
DXP 10.8 10.8 10.8 10.8 10.6 0 0.00% 91,400 - 647,029 38.51 12.03 0 0
BAX 37.5 37.8 37.9 37.9 37.6 +300 +0.80% 500 - 309,960 18.45 11.88 0 0
DTK 12.2 11.9 11.9 12.3 11.9 -300 -2.46% 2,200 - 8,124,933 483.63 11.75 0 0
LAS 15.7 15.7 15.7 15.9 15.7 0 0.00% 62,900 - 1,771,845 105.47 11.67 0 4,300
MEL 6.3 6.3 6.3 6.3 6.3 0 0.00% 2,000 - 94,500 5.63 11.67 0 0
HDA 6.1 6.1 6.3 6.3 6.1 0 0.00% 2,000 - 168,360 10.02 11.57 0 0
TPP 10.6 10.6 10.5 10.6 10.5 0 0.00% 400 - 666,595 39.68 11.47 0 0
GLT 21.3 22.5 22.4 22.6 22 +1,200 +5.63% 5,500 - 210,396 12.52 11.43 0 0
SJ1 14.4 14.8 14.8 14.8 14.8 +400 +2.78% 100 - 643,396 38.30 11.43 0 0
BVS 30.5 30.5 30.3 30.8 30.2 0 0.00% 142,800 - 2,202,104 131.08 11.35 15,600 6,400
MKV 16.4 16.5 16.4 16.5 16.4 +100 +0.61% 1,900 - 82,500 4.91 11.26 0 0
WCS 285.3 282.1 282.1 282.1 282.1 -3,200 -1.12% 100 - 846,300 50.38 11.25 0 0
HAD 13.7 13.8 13.8 13.8 13.8 +100 +0.73% 100 - 55,200 3.29 11.14 0 0
NBW 32 30.7 30.6 30.7 30.6 -1,300 -4.06% 200 - 334,630 19.92 11.04 0 0
CDN 33.1 33.1 33.1 33.1 33.1 0 0.00% 100 - 3,276,900 195.05 10.87 0 0
TDT 6.8 6.7 6.8 6.8 6.7 -100 -1.47% 21,300 - 160,107 9.53 10.82 0 0
HMR 11.3 11.6 11.3 11.6 11.2 +300 +2.65% 1,900 - 65,104 3.88 10.79 0 0
NAG 8.5 8.3 8.5 8.6 8.2 -200 -2.35% 70,000 - 320,548 19.08 10.74 0 0
BAB 12.3 12.1 12.1 12.2 12.1 -200 -1.63% 7,100 - 12,138,951 722.56 10.72 0 0
STP 8.1 8.2 8.2 8.2 8.2 +100 +1.23% 1,000 - 65,781 3.92 10.66 0 0
VNC 35.2 35.3 35.3 35.3 35.3 +100 +0.28% 3,000 - 741,269 44.12 10.64 0 0
PPP 18.4 18.7 19 19 18.7 +300 +1.63% 300 - 164,560 9.80 10.58 0 0
DC2 6.3 6.3 6.3 6.3 6.3 0 0.00% 200 - 71,220 4.24 10.38 0 0
QST 26.5 29 29 29 29 +2,500 +9.43% 100 - 93,960 5.59 10.32 0 0
PSD 15.5 15.4 15 15.7 14 -100 -0.65% 49,900 - 798,150 47.51 9.88 0 0
IPA 19.2 19 19.1 19.1 18.7 -200 -1.04% 65,500 - 4,062,880 241.84 9.88 0 0
MCF 7.5 7.5 7.5 7.5 7.5 0 0.00% 8,200 - 80,834 4.81 9.79 0 0
DAD 17.6 17.9 17.9 17.9 17.9 +300 +1.70% 100 - 83,400 4.96 9.75 0 0
SD5 8.9 8.8 8.8 8.8 8.8 -100 -1.12% 7,400 - 228,799 13.62 9.68 0 2,900
TV4 15.8 14.8 15 15 14.8 -1,000 -6.33% 600 - 292,766 17.43 9.54 0 0
VNR 20.4 20.5 20.5 22 20.5 +100 +0.49% 29,300 - 4,112,920 244.82 9.50 100 0
VC6 23 23.5 23.5 23.5 23.5 +500 +2.17% 100 - 254,761 15.16 9.43 0 0
STC 15.6 16.8 16.8 16.8 16.8 +1,200 +7.69% 100 - 95,181 5.67 9.34 0 0
CLH 21.3 21.3 21.5 21.5 21.3 0 0.00% 3,400 - 255,600 15.21 9.26 0 0
DP3 51.4 51.4 51.4 51.5 47.5 0 0.00% 104,400 - 1,105,097 65.78 9.12 0 0
TIG 8.3 8.3 8.3 8.3 8.1 0 0.00% 400,900 - 1,606,932 95.65 9.10 30,400 18,900
IDJ 5.1 5 5 5.1 4.9 -100 -1.96% 401,300 - 867,451 51.63 9.07 200 0
PSE 10.8 10.8 10.8 10.8 10.8 0 0.00% 200 - 135,000 8.04 8.96 200 0
VCS 42.2 43 42.2 43.4 42.2 +800 +1.90% 48,400 - 6,880,000 409.52 8.92 0 0
KHS 17.1 17.2 17 17.2 16.8 +100 +0.58% 15,200 - 239,159 14.24 8.81 0 0
NBC 8.6 8.7 8.6 8.7 8.6 +100 +1.16% 26,400 - 321,892 19.16 8.67 0 0
MVB 16.5 15.9 16 16.1 15.5 -600 -3.64% 5,800 - 1,669,500 99.38 8.66 0 500
THT 7.9 7.9 7.9 7.9 7.9 0 0.00% 7,800 - 194,096 11.55 8.65 0 0
PMS 34.5 34.9 34.9 34.9 34.9 +400 +1.16% 200 - 251,342 14.96 8.36 0 0
CPC 17.5 17.5 17.5 17.5 17.5 0 0.00% 1,000 - 71,425 4.25 8.29 0 0
VNF 15.2 15.5 15.2 15.5 15.1 +300 +1.97% 2,800 - 491,356 29.25 8.21 0 0
PPS 10 10.1 10.1 10.1 10.1 +100 +1.00% 800 - 151,500 9.02 8.15 0 800
HAT 34.8 34 34 34 34 -800 -2.30% 200 - 106,182 6.32 8.12 0 0
PPY 9.9 9.6 9.6 9.6 9.6 -300 -3.03% 100 - 89,702 5.34 7.80 0 0
SMN 10.8 10.6 10.6 10.6 10.6 -200 -1.85% 100 - 46,693 2.78 7.77 0 0
IDV 26.5 26.4 26.5 26.5 26.3 -100 -0.38% 300 - 1,088,651 64.80 7.62 0 0
PRC 12.3 12.4 12.3 12.4 12.3 +100 +0.81% 500 - 14,880 0.89 7.53 0 0
L40 89.5 89.5 89.5 91 89 0 0.00% 34,700 - 966,600 57.54 7.52 0 0
NST 12 12.2 12 12.2 11.9 +200 +1.67% 8,300 - 136,664 8.13 7.46 0 5,500
VC2 6.3 6.3 6.2 6.5 6.2 0 0.00% 207,600 - 433,247 25.79 7.44 0 0
TA9 12.3 12.4 12.4 12.4 12.4 +100 +0.81% 100 - 154,005 9.17 7.39 0 0
PIA 26.4 26.5 26.5 26.5 26.5 +100 +0.38% 2,000 - 103,350 6.15 7.39 0 0
TTT 33.8 33.8 33.9 33.9 33.8 0 0.00% 2,400 - 154,473 9.19 7.36 0 0
NET 67.6 67.6 67.6 67.6 67.6 0 0.00% 2,800 - 1,514,130 90.13 7.33 0 0
TD6 7.1 7.2 7.1 7.2 6.9 +100 +1.41% 25,600 - - - 7.12 0 0
VBC 19.4 20.5 20.5 20.5 20.5 +1,100 +5.67% 100 - 153,749 9.15 7.11 0 0
TNG 18.2 18.1 18.2 18.3 18 -100 -0.55% 386,500 - 2,219,082 132.09 7.05 20,300 26,300
PJC 28 25.2 25.2 25.2 25.2 -2,800 -10.00% 900 - 184,637 10.99 6.98 100 0
INN 40.7 41.7 40.8 41.7 40.4 +1,000 +2.46% 700 - 1,125,900 67.02 6.91 0 0
OCH 6.1 6.1 6.1 6.1 5.9 0 0.00% 21,800 - 1,220,000 72.62 6.86 0 0
DTD 16.8 16.7 16.9 16.9 16.6 -100 -0.60% 102,600 - 1,113,657 66.29 6.82 6,800 23,500
MIC 12.5 12.9 12.7 13.3 12.7 +400 +3.20% 2,300 - 110,262 6.56 6.82 0 0
SHE 7.1 7 7 7 7 -100 -1.41% 1,200 - 104,672 6.23 6.57 0 0
IDC 36.4 37.2 36.3 37.2 36 +800 +2.20% 1,274,200 - 14,117,356 840.32 6.22 844,100 208,110
SZB 38 37.5 38.1 38.1 37.5 -500 -1.32% 3,100 - 1,125,000 66.96 6.07 0 0
PCT 9.3 9.9 10 10 8.6 +600 +6.45% 13,600 - 495,351 29.49 6.07 0 0
TOT 15.7 15.8 15.8 15.8 15.8 +100 +0.64% 100 - 145,484 8.66 6.03 0 0
DIH 11.5 11.4 11.1 11.4 11 -100 -0.87% 5,200 - 78,593 4.68 5.87 0 0
KTS 35.8 33.3 33.8 35.4 32.5 -2,500 -6.98% 4,400 - 168,831 10.05 5.46 0 0
SGC 79 76.1 77.3 79.7 76.1 -2,900 -3.67% 1,500 - 543,931 32.38 5.43 0 0
TFC 51.9 51.8 52.8 52.8 50 -100 -0.19% 8,600 - 871,794 51.89 5.42 0 200
DVM 6 6 6 6.1 6 0 0.00% 181,900 - 282,347 16.81 5.36 0 0
CTB 17.4 17.3 17.3 17.3 17.3 -100 -0.57% 1,200 - 354,995 21.13 5.00 0 0
X20 12.5 12.9 12.5 12.9 12.3 +400 +3.20% 2,200 - 222,525 13.25 4.98 0 0
EID 22.8 22.1 22.8 22.8 22.1 -700 -3.07% 5,900 - 331,500 19.73 4.86 0 0
TVD 10.1 10.1 10.1 10.1 10.1 0 0.00% 11,400 - 454,125 27.03 4.76 0 0
L18 25 25.1 25 25.1 25 +100 +0.40% 20,300 - 1,148,069 68.34 4.69 0 0
BKC 20.4 20.3 20.4 20.5 19.8 -100 -0.49% 24,500 - 476,552 28.37 4.59 0 0
HLC 15.4 15.2 15.5 15.5 14.9 -200 -1.30% 16,300 - 386,311 22.99 4.40 0 300
CST 13.1 13.1 13.1 13.1 13 0 0.00% 5,500 - 561,293 33.41 4.32 0 0
SRA 2.8 2.9 2.9 3 2.8 +100 +3.57% 154,600 - 125,280 7.46 4.25 0 0
HVT 28.9 28.9 28.8 29 28.6 0 0.00% 14,700 - 793,884 47.26 4.16 0 2,000
TMB 55.1 55.2 56 56 55.2 +100 +0.18% 4,000 - 828,000 49.29 4.15 0 0
MAC 13 12.7 13 13 12.7 -300 -2.31% 7,300 - 288,409 17.17 4.09 0 100
MDC 10 10 10 10.1 10 0 0.00% 6,100 - 214,183 12.75 4.02 0 0
SED 19.5 19.5 19.5 19.5 19.5 0 0.00% 12,500 - 195,000 11.61 3.57 0 0
BNA 7 6.9 7 7 6.8 -100 -1.43% 110,700 - 215,621 12.83 3.39 0 0
SLS 163 162.4 163 163 162 -600 -0.37% 2,800 - 1,590,212 94.66 3.02 0 0
SJE 18.7 18.9 18.7 18.9 18.6 +200 +1.07% 74,700 - 456,789 27.19 2.95 0 0
TVC 8.8 8.9 8.7 8.9 8.6 +100 +1.14% 62,800 - 984,435 58.60 2.78 0 0
AAV 6.4 6.5 6.3 6.7 6.3 +100 +1.56% 250,900 - 448,420 26.69 - 0 0
ADC 19 0 0 0.00% - - 75,581 4.50 - 0 0
ALT 12.7 0 0 0.00% - - 72,856 4.34 - 0 0
AMC 14 0 0 0.00% - - 59,850 3.56 - 0 0
AMV 2 0 0 0.00% - - 262,211 15.61 - 0 0
API 6.8 6.8 6.7 6.9 6.6 0 0.00% 72,500 - 571,771 34.03 - 0 900
ARM 25.3 0 0 0.00% - - 78,715 4.69 - 0 0
ATS 26.8 0 0 0.00% - - 93,800 5.58 - 0 0
BBS 12.9 0 0 0.00% - - 77,400 4.61 - 0 0
BCC 7.7 7.7 7.8 7.8 7.6 0 0.00% 16,700 - 948,716 56.47 - 0 0
BED 25.8 0 0 0.00% - - 77,400 4.61 - 0 0
BPC 12.5 0 0 0.00% - - 47,500 2.83 - 0 0
BSC 12.3 0 0 0.00% - - 38,754 2.31 - 0 0
BTS 5.4 0 0 0.00% - - 667,223 39.72 - 0 0
BTW 54 0 0 0.00% - - 505,440 30.09 - 0 0
BXH 20 0 0 0.00% - - 60,241 3.59 - 0 0
CAG 6.6 6.9 6.8 7 6.8 +300 +4.55% 3,400 - 95,220 5.67 - 0 0
CAN 32 0 0 0.00% - - 160,000 9.52 - 0 0
CAR 16.5 0 0 0.00% - - 91,823 5.47 - 0 0
CET 10.4 0 0 0.00% - - 62,920 3.75 - 0 0
CJC 24 0 0 0.00% - - 192,000 11.43 - 0 0
CLM 68.5 0 0 0.00% - - 753,500 44.85 - 0 0
CMC 9 0 0 0.00% - - 45,975 2.74 - 0 0
CTT 29.8 0 0 0.00% - - 139,981 8.33 - 0 0
CX8 9.3 0 0 0.00% - - 23,750 1.41 - 0 0
DAE 14.3 0 0 0.00% - - 27,537 1.64 - 0 0
DDG 1.3 1.2 1.3 1.4 1.2 -100 -7.69% 1,201,600 - 95,808 5.70 - 0 7,100
DHP 12.5 0 0 0.00% - - 118,653 7.06 - 0 0
DNC 48.5 0 0 0.00% - - 486,682 28.97 - 0 0
DS3 6.8 0 0 0.00% - - 72,554 4.32 - 0 0
DTG 15.7 0 0 0.00% - - 150,803 8.98 - 0 0
EBS 12.5 0 0 0.00% - - 124,570 7.41 - 0 0
ECI 9.5 0 0 0.00% - - 16,720 1.00 - 0 0
GDW 37.1 0 0 0.00% - - 352,450 20.98 - 0 0
GIC 15.4 0 0 0.00% - - 186,648 11.11 - 0 0
GMA 48 0 0 0.00% - - 960,000 57.14 - 0 0
GMX 14.2 0 0 0.00% - - 128,289 7.64 - 0 0
HCT 10.9 0 0 0.00% - - 21,979 1.31 - 0 0
HEV 8 0 0 0.00% - - 40,000 2.38 - 0 0
HMH 16 0 0 0.00% - - 221,476 13.18 - 0 0
HOM 5 5 5 5 4.9 0 0.00% 6,500 - 359,989 21.43 - 0 0
INC 19.6 0 0 0.00% - - 62,720 3.73 - 0 0
KKC 6.7 0 0 0.00% - - 34,839 2.07 - 0 0
KMT 10 0 0 0.00% - - 98,466 5.86 - 0 0
KSD 4.7 0 0 0.00% - - 56,400 3.36 - 0 0
KST 14.2 0 0 0.00% - - 85,087 5.06 - 0 0
LBE 31 0 0 0.00% - - 61,998 3.69 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.75 - 0 0
MAS 36 0 0 0.00% - - 153,637 9.15 - 0 0
MCC 13.7 0 0 0.00% - - 68,310 4.07 - 0 0
MED 24 0 0 0.00% - - 297,840 17.73 - 0 0
NAP 11.7 0 0 0.00% - - 251,751 14.99 - 0 0
NBP 7.5 7.6 7.5 7.6 7.3 +100 +1.33% 1,800 - 97,778 5.82 - 100 0
NHC 20.6 0 0 0.00% - - 62,656 3.73 - 0 0
NRC 6.1 6.1 6.2 6.2 6 0 0.00% 315,200 - 564,846 33.62 - 0 23,400
NTH 57.8 0 0 0.00% - - 624,359 37.16 - 0 0
NVB 13.5 13.5 13.7 13.7 13.5 0 0.00% 105,800 - 15,857,542 943.90 - 600 35,900
PBP 12.8 0 0 0.00% - - 61,434 3.66 - 0 0
PCE 19.5 0 0 0.00% - - 195,000 11.61 - 0 0
PEN 8.3 0 0 0.00% - - 41,500 2.47 - 0 0
PGS 50.5 0 0 0.00% - - 2,524,939 150.29 - 0 0
PHN 65 0 0 0.00% - - 471,504 28.07 - 0 0
PMC 170 0 0 0.00% - - 1,586,537 94.44 - 0 0
PMP 13.5 0 0 0.00% - - 56,700 3.38 - 0 0
PPE 12.8 0 0 0.00% - - 46,080 2.74 - 0 0
PSC 11.1 0 0 0.00% - - 79,920 4.76 - 0 0
PSW 7.7 0 0 0.00% - - 130,900 7.79 - 0 0
PTD 9.4 0 0 0.00% - - 46,999 2.80 - 0 0
PTI 38.9 0 0 0.00% - - 4,691,034 279.23 - 0 0
PTS 10.6 0 0 0.00% - - 59,021 3.51 - 0 0
PTX 22.6 0 0 0.00% - - 145,373 8.65 - 0 0
PV2 2.7 2.8 2.7 2.8 2.6 +100 +3.70% 96,700 - 103,233 6.14 - 0 0
QHD 49 0 0 0.00% - - 324,845 19.34 - 0 0
QTC 31 0 0 0.00% - - 83,700 4.98 - 0 0
S55 57.6 0 0 0.00% - - 576,000 34.29 - 0 0
SDA 2.6 2.4 2.4 2.5 2.4 -200 -7.69% 232,600 - 62,894 3.74 - 0 0
SDC 7.3 0 0 0.00% - - 19,050 1.13 - 0 0
SDG 9.3 0 0 0.00% - - 94,302 5.61 - 0 0
SDN 27.5 0 0 0.00% - - 83,502 4.97 - 0 0
SDU 17 0 0 0.00% - - 340,000 20.24 - 0 0
SEB 47.5 0 0 0.00% - - 1,519,999 90.48 - 0 0
SFN 21.6 0 0 0.00% - - 61,866 3.68 - 0 0
SGD 19.6 0 0 0.00% - - 79,243 4.72 - 0 0
SGH 27 0 0 0.00% - - 333,831 19.87 - 0 0
SPC 9.3 0 0 0.00% - - 97,929 5.83 - 0 0
SSM 5.5 0 0 0.00% - - 27,211 1.62 - 0 0
TBX 10 0 0 0.00% - - 15,103 0.90 - 0 0
TET 38 0 0 0.00% - - 216,712 12.90 - 0 0
THB 9.2 0 0 0.00% - - 105,106 6.26 - 0 0
THS 12.4 0 0 0.00% - - 33,480 1.99 - 0 0
TJC 12.5 0 0 0.00% - - 107,500 6.40 - 0 0
TKU 13.5 0 0 0.00% - - 97,953 5.83 - 0 0
TMC 7.8 0 0 0.00% - - 96,720 5.76 - 0 0
TMX 8.7 0 0 0.00% - - 52,200 3.11 - 0 0
TTC 9 0 0 0.00% - - 53,465 3.18 - 0 0
TTH 2.4 2.4 2.4 2.5 2.3 0 0.00% 48,100 - 89,700 5.34 - 0 0
TTL 8.4 8.3 8.3 8.3 8.3 -100 -1.19% 2,000 - 347,386 20.68 - 0 0
TV3 15 0 0 0.00% - - 142,759 8.50 - 0 0
TXM 4.7 4.6 4.5 4.7 4.5 -100 -2.13% 4,100 - 32,200 1.92 - 0 0
UNI 8.9 8.9 8.7 8.9 8.7 0 0.00% 1,000 - 379,297 22.58 - 0 0
V21 6.8 0 0 0.00% - - 81,599 4.86 - 0 0
VCM 9.5 0 0 0.00% - - 114,000 6.79 - 0 0
VE1 3.4 0 0 0.00% - - 20,166 1.20 - 0 0
VE3 8.6 0 0 0.00% - - 11,350 0.68 - 0 0
VE4 260 0 0 0.00% - - 267,280 15.91 - 0 0
VHL 10.6 10.8 10.8 10.8 10.8 +200 +1.89% 700 - 270,000 16.07 - 0 0
VIT 18.3 0 0 0.00% - - 914,994 54.46 - 0 0
VLA 8.8 0 0 0.00% - - 35,165 2.09 - 0 0
VMS 23 0 0 0.00% - - 207,000 12.32 - 0 0
VNT 27.1 0 0 0.00% - - 451,055 26.85 - 0 0
VSM 15.8 0 0 0.00% - - 79,513 4.73 - 0 0
VTH 8.2 0 0 0.00% - - 64,780 3.86 - 0 0
VTV 13.1 14.4 13.1 14.4 13 +1,300 +9.92% 455,400 - 449,277 26.74 - 0 10,200
WSS 6.5 6.5 6.6 6.6 6.4 0 0.00% 13,000 - 326,950 19.46 - 0 0
合計 377,879,944 22,492.85 5,825,700 4,699,290

※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