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

2025/11/04 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 265.91
+6.73/+2.60%
売買高（相対取引を含む） 131,323,318 株
（前日比 -1.63%）
値上がり銘柄数 86
値下がり銘柄数 69
変わらず銘柄数 149
総銘柄数 304
売買代金（相対取引を含む） 2,913,017 百万VND
（前日比 +1.35%）
HNX30 574.81 +24.47 +4.45%
LARGE 266.34 +7.97 +3.08%
MID/SMALL 947.89 -0.32 -0.03%
VNX Allshare 2,845.74 +72.47 +2.6%
前日終値 259.18 (11/03) 
始値 258.60
高値 265.91
安値 255.61
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
-0.26 -0.03 +0.89 +2.81 -2.38 +0.03
-0.38 -0.16 +1.11 +0.86 +0.10 - -
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（2025/11/04 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
AAV 6 6 6 6.1 5.9 0 0.00% 353,200 - 413,926 24.35 - 0 0
ADC 20.2 0 0 0.00% - - 80,354 4.73 - 0 0
ALT 11.5 0 0 0.00% - - 65,972 3.88 - 0 0
AMV 2 0 0 0.00% - - 262,211 15.42 - 0 0
API 7.2 7.4 7.1 7.4 6.9 +200 +2.78% 259,100 - 622,221 36.60 - 12,700 12,500
ARM 26.2 0 0 0.00% - - 81,516 4.80 - 0 0
ATS 25.5 0 0 0.00% - - 89,250 5.25 - 0 0
BAX 38 0 0 0.00% - - 311,600 18.33 - 0 0
BBS 13.2 0 0 0.00% - - 79,200 4.66 - 0 0
BCC 7.7 7.9 7.8 7.9 7.5 +200 +2.60% 57,100 - 973,358 57.26 - 1,500 6,000
BED 25.8 0 0 0.00% - - 77,400 4.55 - 0 0
BPC 11.2 0 0 0.00% - - 42,560 2.50 - 0 0
BSC 13.6 0 0 0.00% - - 42,850 2.52 - 0 0
BTS 5.3 5.3 5.2 5.3 5.2 0 0.00% 2,800 - 654,867 38.52 - 0 0
BTW 60 0 0 0.00% - - 561,600 33.04 - 0 0
BXH 16.8 0 0 0.00% - - 50,602 2.98 - 0 0
CAG 6.9 7 7.1 7.3 6.9 +100 +1.45% 19,900 - 96,600 5.68 - 0 0
CAR 16.6 0 0 0.00% - - 92,379 5.43 - 0 0
CET 12.2 0 0 0.00% - - 73,810 4.34 - 0 0
CJC 24 0 0 0.00% - - 192,000 11.29 - 0 0
CLM 68 0 0 0.00% - - 748,000 44.00 - 0 0
CTT 22.1 0 0 0.00% - - 103,811 6.11 - 0 0
DAD 18 0 0 0.00% - - 83,866 4.93 - 0 0
DAE 15 0 0 0.00% - - 28,885 1.70 - 0 0
DC2 6.3 0 0 0.00% - - 71,220 4.19 - 0 0
DDG 1.9 0 0 0.00% - - 151,696 8.92 - 0 0
DNP 20 0 0 0.00% - - 2,819,321 165.84 - 0 0
ECI 9.1 0 0 0.00% - - 16,016 0.94 - 0 0
FID 1.6 0 0 0.00% - - 39,546 2.33 - 0 0
GDW 33.8 0 0 0.00% - - 321,100 18.89 - 0 0
GIC 15 0 0 0.00% - - 181,800 10.69 - 0 0
GKM 2.7 0 0 0.00% - - 84,872 4.99 - 0 0
GLT 22.5 0 0 0.00% - - 210,396 12.38 - 0 0
GMA 32 0 0 0.00% - - 640,000 37.65 - 0 0
HBS 5.5 0 0 0.00% - - 181,499 10.68 - 0 0
HCT 12 0 0 0.00% - - 24,197 1.42 - 0 0
HEV 11 0 0 0.00% - - 11,000 0.65 - 0 0
HHC 129.8 0 0 0.00% - - 2,131,965 125.41 - 0 0
HJS 28.5 0 0 0.00% - - 598,497 35.21 - 0 0
HMH 17 0 0 0.00% - - 224,397 13.20 - 0 0
HOM 4.9 5 4.9 5 4.8 +100 +2.04% 19,300 - 359,989 21.18 - 0 0
HTC 24.8 0 0 0.00% - - 409,200 24.07 - 0 0
INC 22 0 0 0.00% - - 44,000 2.59 - 0 0
KMT 10 0 0 0.00% - - 98,466 5.79 - 0 0
KSD 4.7 0 0 0.00% - - 56,400 3.32 - 0 0
KTS 40.5 0 0 0.00% - - 205,335 12.08 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.73 - 0 0
MCC 13.7 0 0 0.00% - - 68,310 4.02 - 0 0
MCF 7.4 0 0 0.00% - - 79,756 4.69 - 0 0
MED 24 0 0 0.00% - - 297,840 17.52 - 0 0
MKV 15.4 0 0 0.00% - - 77,000 4.53 - 0 0
NBP 7.8 7.7 7.9 7.9 7.7 -100 -1.28% 3,500 - 99,064 5.83 - 1,400 0
NBW 34.5 0 0 0.00% - - 376,050 22.12 - 0 0
NDX 6.2 0 0 0.00% - - 59,443 3.50 - 0 0
NHC 21.5 0 0 0.00% - - 65,393 3.85 - 0 0
NRC 6.4 6.5 6.4 6.5 6.1 +100 +1.56% 887,200 - 601,885 35.41 - 24,000 321,600
NVB 14.4 14.5 14.4 14.5 13.5 +100 +0.69% 611,200 - 17,032,175 1,001.89 - 34,900 0
PEN 8.9 0 0 0.00% - - 44,500 2.62 - 0 0
PGT 8.4 0 0 0.00% - - 77,631 4.57 - 0 0
PIA 26.2 0 0 0.00% - - 102,180 6.01 - 0 0
PMP 12.5 0 0 0.00% - - 52,500 3.09 - 0 0
PPE 12.8 0 0 0.00% - - 25,600 1.51 - 0 0
PPY 9 0 0 0.00% - - 84,096 4.95 - 0 0
PSC 11.1 0 0 0.00% - - 79,920 4.70 - 0 0
PTD 5.9 0 0 0.00% - - 29,500 1.74 - 0 0
PV2 2.6 2.7 2.6 2.7 2.5 +100 +3.85% 321,600 - 99,546 5.86 - 0 0
QST 29 0 0 0.00% - - 93,960 5.53 - 0 0
S55 57 0 0 0.00% - - 570,000 33.53 - 0 0
SD5 9.7 0 0 0.00% - - 252,199 14.84 - 0 0
SDA 2.7 0 0 0.00% - - 70,756 4.16 - 0 0
SDC 8.5 0 0 0.00% - - 22,182 1.30 - 0 0
SDG 14 12.6 12.7 12.7 12.6 -1,400 -10.00% 1,400 - 127,764 7.52 - 0 0
SDN 27.6 0 0 0.00% - - 83,806 4.93 - 0 0
SDU 16.7 0 0 0.00% - - 334,000 19.65 - 0 0
SEB 48.8 0 0 0.00% - - 1,561,598 91.86 - 0 0
SFN 21.6 0 0 0.00% - - 61,866 3.64 - 0 0
SGD 20 0 0 0.00% - - 80,860 4.76 - 0 0
SGH 28 0 0 0.00% - - 346,195 20.36 - 0 0
SPC 9.1 0 0 0.00% - - 95,823 5.64 - 0 0
SRA 2.7 0 0 0.00% - - 116,640 6.86 - 0 0
SSM 5.6 0 0 0.00% - - 27,706 1.63 - 0 0
STC 16.5 0 0 0.00% - - 93,481 5.50 - 0 0
STP 8.2 0 0 0.00% - - 65,781 3.87 - 0 0
TET 30 0 0 0.00% - - 171,088 10.06 - 0 0
THB 8.5 0 0 0.00% - - 97,109 5.71 - 0 0
THS 12.4 0 0 0.00% - - 33,480 1.97 - 0 0
TJC 13.7 0 0 0.00% - - 117,820 6.93 - 0 0
TMC 7.6 0 0 0.00% - - 94,240 5.54 - 0 0
TTH 2.5 2.6 2.5 2.6 2.4 +100 +4.00% 44,100 - 97,175 5.72 - 0 0
TTL 9.4 9 8.9 9 8.8 -400 -4.26% 4,400 - 376,683 22.16 - 0 0
TV4 15.4 0 0 0.00% - - 304,635 17.92 - 0 0
TXM 5.1 5 5 5 5 -100 -1.96% 100 - 35,000 2.06 - 0 0
UNI 8.9 0 0 0.00% - - 379,297 22.31 - 0 0
V12 12.2 0 0 0.00% - - 141,959 8.35 - 0 0
V21 7 0 0 0.00% - - 83,999 4.94 - 0 0
VC1 12.3 0 0 0.00% - - 147,600 8.68 - 0 0
VC6 39 0 0 0.00% - - 422,794 24.87 - 0 0
VDL 9.9 0 0 0.00% - - 145,106 8.54 - 0 0
VE1 3.3 0 0 0.00% - - 19,573 1.15 - 0 0
VE3 8.6 0 0 0.00% - - 11,350 0.67 - 0 0
VHL 11 0 0 0.00% - - 275,000 16.18 - 0 0
VIT 18.4 0 0 0.00% - - 919,994 54.12 - 0 0
VMS 32.7 0 0 0.00% - - 294,300 17.31 - 0 0
VNT 36.1 0 0 0.00% - - 600,852 35.34 - 0 0
VSA 21 0 0 0.00% - - 296,026 17.41 - 0 0
VTC 8 0 0 0.00% - - 36,233 2.13 - 0 0
VTJ 4 0 0 0.00% - - 45,600 2.68 - 0 0
VTV 13.9 14 13.9 14.1 13.8 +100 +0.72% 106,200 - 436,798 25.69 - 600 900
WSS 6.8 7 6.8 7.1 6.6 +200 +2.94% 27,100 - 352,100 20.71 - 900 3,300
SJE 19.5 19 19.5 19.5 18 -500 -2.56% 184,400 - 459,206 27.01 2.97 0 0
SLS 167 167 166.7 167 166 0 0.00% 5,600 - 1,635,255 96.19 3.11 100 0
BNA 7 7.2 7.1 7.5 6.9 +200 +2.86% 235,200 - 224,996 13.24 3.54 250 0
HLC 12.4 12.4 12.5 12.5 12.2 0 0.00% 39,400 - 315,148 18.54 3.59 0 0
TVC 11.3 11.5 11 11.6 11 +200 +1.77% 1,554,200 - 1,272,023 74.82 3.59 23,600 0
VSM 14.7 14.1 14 14.1 14 -600 -4.08% 10,000 - 70,958 4.17 3.86 0 0
MDC 9.9 9.9 9.8 9.9 9.8 0 0.00% 2,200 - 212,042 12.47 3.98 0 0
SED 21.8 21.8 21.9 21.9 21.7 0 0.00% 12,800 - 218,000 12.82 3.99 0 0
TMB 58 56 56 56.3 55.5 -2,000 -3.45% 5,300 - 840,000 49.41 4.21 0 0
HVT 29.9 29.9 29.9 29.9 29.3 0 0.00% 25,100 - 821,354 48.31 4.31 0 2,000
CST 13.6 13.4 13.4 13.6 13.3 -200 -1.47% 20,100 - 574,147 33.77 4.42 0 13,000
TVD 10 10 10 10 9.9 0 0.00% 18,900 - 449,629 26.45 4.72 100 9,300
X20 12.4 12.4 12 12.4 12 0 0.00% 1,000 - 213,900 12.58 4.78 0 0
L18 26 26.2 26 26.2 25.9 +200 +0.77% 69,800 - 1,198,383 70.49 4.90 0 0
KKC 6.5 6.5 6.5 6.5 6.5 0 0.00% 100 - 33,799 1.99 4.91 0 0
EID 25.1 24.4 25 25 24.2 -700 -2.79% 1,200 - 366,000 21.53 5.36 0 0
BKC 25 24.3 24.9 24.9 23.5 -700 -2.80% 47,700 - 570,454 33.56 5.50 0 0
CTB 21 19.1 21 21 19 -1,900 -9.05% 2,600 - 261,288 15.37 5.52 0 0
MAC 16.3 17.5 17.5 17.5 17.5 +1,200 +7.36% 10,000 - 397,415 23.38 5.63 0 0
DTG 15.9 15.8 15.9 15.9 15.6 -100 -0.63% 11,900 - 151,764 8.93 5.70 0 0
PCT 9.9 9.8 9.8 9.8 9.8 -100 -1.01% 7,000 - 490,348 28.84 6.00 0 0
SZB 37.4 37.4 37.4 37.4 37.4 0 0.00% 200 - 1,122,000 66.00 6.06 0 0
DVM 6.8 6.8 6.8 6.8 6.6 0 0.00% 94,300 - 319,993 18.82 6.08 0 0
TOT 16.1 16 15.6 16 15.6 -100 -0.62% 4,400 - 147,325 8.67 6.11 0 0
IDC 38.2 38.1 38.3 38.4 36.7 -100 -0.26% 2,209,500 - 14,458,905 850.52 6.38 233,600 379,400
DIH 12.1 12.4 12.2 12.4 12.2 +300 +2.48% 5,600 - 85,488 5.03 6.39 0 0
SGC 95 91 90.7 94.5 90.5 -4,000 -4.21% 9,300 - 650,430 38.26 6.49 5,500 0
TFC 65 64.7 61.1 64.7 60 -300 -0.46% 1,100 - 1,088,901 64.05 6.77 0 0
SHE 6.9 7.3 6.9 7.5 6.9 +400 +5.80% 19,900 - 109,158 6.42 6.85 0 0
OCH 6.2 6.1 6.2 6.3 5.7 -100 -1.61% 131,800 - 1,220,000 71.76 6.86 0 0
TD6 7 7 6.9 7 6.8 0 0.00% 26,100 - - - 6.92 0 0
TA9 11.7 11.7 11.8 11.9 11.4 0 0.00% 37,300 - 145,312 8.55 6.97 0 0
VBC 20.4 20.4 20.4 20.4 20.4 0 0.00% 500 - 152,999 9.00 7.08 0 0
INN 44.4 44.1 42.9 44.1 41.1 -300 -0.68% 9,900 - 1,190,700 70.04 7.31 0 0
TTT 33.8 33.7 33.8 33.8 33.6 -100 -0.30% 3,000 - 154,016 9.06 7.34 0 0
NET 69 68.7 69 69.5 68.7 -300 -0.43% 6,700 - 1,538,768 90.52 7.45 2,500 800
TNG 19.2 19.4 19.2 19.4 18.4 +200 +1.04% 1,237,700 - 2,378,463 139.91 7.55 12,100 2,600
IDV 26.7 26.6 26.8 26.8 26.4 -100 -0.37% 5,800 - 1,096,898 64.52 7.68 0 0
VTH 8.6 9 9 9 9 +400 +4.65% 100 - 71,100 4.18 7.71 0 0
MIC 14.6 14.6 14.6 14.6 13.6 0 0.00% 3,300 - 124,793 7.34 7.72 0 0
DS3 6.5 6.5 6.5 6.5 6.1 0 0.00% 2,900 - 69,353 4.08 7.86 0 0
KST 13 13 13 13 13 0 0.00% 100 - 77,896 4.58 7.91 0 0
DTD 19.2 19.4 19.1 19.5 18.2 +200 +1.04% 589,200 - 1,293,709 76.10 7.93 3,600 4,900
VC2 6.8 6.8 6.7 6.8 6.5 0 0.00% 265,300 - 467,632 27.51 8.03 22,400 0
CPC 17.3 17 17.1 17.1 17 -300 -1.73% 1,400 - 69,385 4.08 8.05 0 0
PJC 29.3 29.3 29.3 29.3 29.3 0 0.00% 100 - 214,677 12.63 8.11 0 0
L40 97.5 97 96.9 97 94.5 -500 -0.51% 56,200 - 1,047,600 61.62 8.15 0 9,100
SMN 11.5 11.2 11.2 11.2 11.2 -300 -2.61% 5,000 - 49,336 2.90 8.21 0 0
PHN 60 66 66 66 66 +6,000 +10.00% 400 - 478,758 28.16 8.22 0 0
HAT 37.8 34.5 34.5 34.7 34.5 -3,300 -8.73% 2,000 - 107,744 6.34 8.24 0 0
VNF 15.5 15.8 15.6 15.8 15.5 +300 +1.94% 8,700 - 500,866 29.46 8.36 400 5,000
PPS 10.5 10.4 10.4 10.4 10.3 -100 -0.95% 2,900 - 156,000 9.18 8.39 0 0
NBC 8.5 8.5 8.4 8.5 8.4 0 0.00% 44,900 - 314,493 18.50 8.47 0 2,100
NST 13.9 13.9 13.8 13.9 13.8 0 0.00% 1,000 - 155,708 9.16 8.50 0 0
PTX 28.6 26 26 26 26 -2,600 -9.09% 100 - 167,244 9.84 8.53 0 0
DHP 11.7 11.9 11.8 11.9 11.8 +200 +1.71% 5,000 - 112,957 6.64 8.55 0 0
PMS 37 35.8 34.1 35.8 34.1 -1,200 -3.24% 200 - 257,823 15.17 8.57 0 0
TIG 7.8 7.9 7.7 8 7.5 +100 +1.28% 767,600 - 1,529,489 89.97 8.66 80,500 39,700
THT 8 8 7.9 8 7.9 0 0.00% 500 - 196,552 11.56 8.76 0 0
PSE 10.5 10.6 10.6 10.6 10.6 +100 +0.95% 200 - 132,500 7.79 8.79 200 0
PCE 19.5 19.5 19.5 19.5 19.5 0 0.00% 200 - 195,000 11.47 8.79 0 0
DNC 50 55 55 55 55 +5,000 +10.00% 100 - 551,907 32.47 9.04 0 0
DP3 51 51 51.1 51.1 50.8 0 0.00% 6,000 - 1,096,497 64.50 9.05 0 0
PRC 14.8 14.9 14.6 14.9 14.4 +100 +0.68% 2,800 - 17,880 1.05 9.05 0 0
KHS 17.7 17.8 17 17.8 16.8 +100 +0.56% 12,500 - 247,501 14.56 9.11 0 0
CLH 21.3 21.2 21.3 21.3 21.1 -100 -0.47% 3,500 - 254,400 14.96 9.22 0 0
SJ1 13 12 13 13 12 -1,000 -7.69% 200 - 521,673 30.69 9.27 0 0
VNR 20.6 20.5 20.6 20.6 20.4 -100 -0.49% 13,000 - 4,112,920 241.94 9.50 0 0
PBP 12.9 13 12.5 13 12.5 +100 +0.78% 300 - 62,394 3.67 9.58 0 0
PTI 38.3 39 38.6 39 38 +700 +1.83% 102,900 - 4,703,093 276.65 9.75 0 0
VCS 47.1 47.1 47.2 47.2 46 0 0.00% 71,300 - 7,536,000 443.29 9.77 0 200
AMC 18.5 18.6 19 19 18.6 +100 +0.54% 4,700 - 53,010 3.12 9.78 0 0
MVB 18 18 17.9 18 17.9 0 0.00% 600 - 1,890,000 111.18 9.80 0 0
EBS 12.3 12.1 11.1 12.1 11.1 -200 -1.63% 4,800 - 120,584 7.09 9.95 0 0
IPA 18 19.4 18.1 19.4 17.7 +1,400 +7.78% 465,000 - 4,148,414 244.02 10.08 46,000 74,300
PSD 15.6 16 15.4 16 15.4 +400 +2.56% 138,100 - 829,246 48.78 10.26 0 0
TDT 6.5 6.5 6.4 6.5 6.4 0 0.00% 58,500 - 155,327 9.14 10.50 0 0
IDJ 5.5 5.8 5.5 5.8 5.3 +300 +5.45% 1,106,500 - 1,006,243 59.19 10.53 62,600 14,600
VNC 35 35.3 35.1 35.4 35 +300 +0.86% 2,400 - 741,269 43.60 10.64 0 0
PPP 19.3 18.9 18.2 19.8 18.2 -400 -2.07% 500 - 166,320 9.78 10.70 0 0
HMR 11.5 11.6 12 12 11.6 +100 +0.87% 2,000 - 65,104 3.83 10.79 0 0
CDN 34 34 34.3 34.3 32.6 0 0.00% 20,100 - 3,366,000 198.00 11.17 0 0
GMX 15.9 15.6 17.2 17.3 15 -300 -1.89% 8,100 - 140,937 8.29 11.33 0 0
TPP 10.5 10.5 10.5 10.5 10.5 0 0.00% 3,600 - 472,500 27.79 11.36 800 0
WCS 281.3 286.1 286.1 286.1 286.1 +4,800 +1.71% 100 - 858,300 50.49 11.41 0 0
BAB 13 12.9 13 13 12.9 -100 -0.77% 1,500 - 12,941,526 761.27 11.43 0 0
HAD 14.4 14.4 14.4 14.4 14.4 0 0.00% 100 - 57,600 3.39 11.62 0 0
MEL 6.1 6.3 6.3 6.3 6.1 +200 +3.28% 2,300 - 94,500 5.56 11.67 0 300
TKU 14.7 13.4 13.4 13.4 13.4 -1,300 -8.84% 2,400 - 97,227 5.72 11.94 0 0
HDA 6.2 6.3 6.5 6.5 6.2 +100 +1.61% 30,800 - 173,880 10.23 11.95 0 0
NAG 10.4 9.4 9.7 9.7 9.4 -1,000 -9.62% 613,200 - 363,030 21.35 12.16 0 0
DXP 11 11 11 11 10.5 0 0.00% 190,500 - 659,011 38.77 12.25 0 5,300
HCC 25.8 24 24 24.1 23.9 -1,800 -6.98% 4,400 - 156,445 9.20 12.46 0 0
LAS 16.9 16.8 16.8 17 16.3 -100 -0.59% 306,800 - 1,895,988 111.53 12.49 6,800 28,400
VGP 27.2 27.2 27.2 27.2 27 0 0.00% 9,300 - 212,865 12.52 12.56 0 0
DTK 11.7 12.8 12.8 12.8 12.8 +1,100 +9.40% 100 - 8,739,424 514.08 12.64 0 0
PRE 23.2 22.5 23.2 23.2 22 -700 -3.02% 14,500 - 2,349,000 138.18 12.78 0 200
NTH 60 58 58 58 58 -2,000 -3.33% 100 - 626,519 36.85 12.86 0 0
BVS 33.1 34.9 33.1 35 32.7 +1,800 +5.44% 422,000 - 2,519,785 148.22 12.98 4,700 57,200
BCF 42 40.1 40 40.2 40 -1,900 -4.52% 500 - 1,522,387 89.55 13.16 0 0
VIG 5.9 6.1 5.9 6.2 5.8 +200 +3.39% 242,200 - 275,313 16.19 13.23 0 0
NTP 63 63.2 63 64 61.2 +200 +0.32% 341,700 - 10,809,616 635.86 13.56 34,900 51,100
CAP 42.6 42.3 42.3 42.6 41.9 -300 -0.70% 34,800 - 645,920 38.00 14.48 0 0
MBG 3.3 3.4 3.3 3.5 3.3 +100 +3.03% 409,300 - 408,743 24.04 14.91 0 0
PTS 10.5 10.4 10.4 10.5 10.3 -100 -0.95% 11,100 - 57,907 3.41 15.16 0 0
NAP 12 12 11.9 12 11.9 0 0.00% 1,500 - 258,206 15.19 15.27 0 0
TV3 16 17 16.7 17 16.7 +1,000 +6.25% 200 - 161,794 9.52 15.30 0 0
VTZ 18.3 18.4 18.3 18.5 18.1 +100 +0.55% 1,408,200 - 1,401,341 82.43 15.57 0 23,600
VGS 27.8 29 27.9 29.2 27.3 +1,200 +4.32% 1,362,400 - 1,784,200 104.95 15.72 77,900 25,900
VIF 15.9 15.4 15.7 15.7 14.6 -500 -3.14% 16,800 - 5,390,000 317.06 15.79 0 0
PMB 10.3 10.2 10.2 10.2 10.1 -100 -0.97% 3,200 - 122,400 7.20 15.84 0 0
SD9 11.8 11.8 11.6 11.9 11.6 0 0.00% 4,400 - 403,961 23.76 15.97 800 0
TTC 8.5 8.5 8.5 8.5 8.5 0 0.00% 700 - 50,494 2.97 16.57 0 200
PVS 32.5 32.2 32.5 32.6 31 -300 -0.92% 5,325,100 - 15,390,515 905.32 16.74 440,700 346,120
SAF 53 52 52 52 52 -1,000 -1.89% 100 - 626,423 36.85 16.92 0 0
PSW 7.7 7.6 7.5 7.6 7.5 -100 -1.30% 16,000 - 129,200 7.60 17.08 0 0
VFS 17.5 17 17.4 17.6 16.8 -500 -2.86% 4,181,200 - 2,379,447 139.97 17.36 233,400 382,300
CKV 12 12 12 12 12 0 0.00% 100 - 48,144 2.83 17.37 0 0
VCM 10 10.4 9.5 10.4 9.3 +400 +4.00% 2,700 - 62,400 3.67 17.54 0 0
CCR 13 12.2 12.2 12.2 12.2 -800 -6.15% 1,000 - 298,334 17.55 18.24 1,000 0
SHS 20.8 22.8 20.7 22.8 20.2 +2,000 +9.62% 35,928,800 - 20,393,739 1,199.63 18.25 7,278,700 2,765,200
QHD 41.3 45.4 45.4 45.4 45.4 +4,100 +9.93% 5,200 - 300,979 17.70 18.61 0 0
HGM 271.9 271.9 265 272 265 0 0.00% 5,800 - 3,425,940 201.53 18.89 1,000 3,200
PVG 6.1 6.1 6.2 6.2 6 0 0.00% 33,400 - 243,991 14.35 19.06 0 0
PSI 8 8.3 7.9 8.3 7.7 +300 +3.75% 338,800 - 496,683 29.22 19.17 13,100 0
NFC 57.2 56.1 57.2 57.2 56.1 -1,100 -1.92% 3,700 - 882,524 51.91 19.73 0 0
PIC 17 17 17 17 17 0 0.00% 500 - 566,778 33.34 19.74 0 0
LDP 11.4 11.4 11 11.4 11 0 0.00% 10,100 - 152,055 8.94 20.92 0 0
MBS 28 30.4 28 30.6 27.7 +2,400 +8.57% 7,416,700 - 17,934,869 1,054.99 22.59 236,800 192,040
PVI 81 80.8 81.1 81.2 79 -200 -0.25% 50,100 - 18,926,741 1,113.34 22.72 2,400 9,900
PMC 145.2 145.3 145.3 145.3 145.3 +100 +0.07% 1,900 - 1,356,023 79.77 23.18 0 0
PGS 47.8 49.8 47.7 49.8 47.7 +2,000 +4.18% 300 - 2,489,940 146.47 23.73 0 0
LHC 108 110.6 108 112 105 +2,600 +2.41% 46,600 - 1,592,640 93.68 23.78 400 0
S99 9.6 9.6 9.5 9.6 9.3 0 0.00% 170,800 - 951,690 55.98 23.82 0 0
LBE 33 34.5 33 34.5 33 +1,500 +4.55% 11,400 - 68,998 4.06 23.83 0 0
QTC 22 20 22 22 20 -2,000 -9.09% 1,400 - 54,000 3.18 24.01 0 0
MST 5.6 5.5 5.5 5.6 5.4 -100 -1.79% 2,193,000 - 459,823 27.05 24.34 0 113,500
NDN 12.3 12.3 12.2 12.3 11.7 0 0.00% 499,400 - 881,393 51.85 24.45 30,100 31,100
KSV 160 160.5 160 160.5 157 +500 +0.31% 28,300 - 32,100,000 1,888.24 25.16 0 0
D11 10.8 10.8 10.6 10.8 10.6 0 0.00% 600 - 88,759 5.22 25.23 0 0
AME 8.8 8.8 8.8 8.8 8.8 0 0.00% 100 - 573,760 33.75 25.29 0 0
PDB 26 23.9 26 26 23.5 -2,100 -8.08% 52,800 - 212,949 12.53 26.53 500 0
SCG 65 63.2 64.9 64.9 62.3 -1,800 -2.77% 31,000 - 5,372,000 316.00 27.16 0 0
PPT 14.9 14.8 14.9 14.9 14.7 -100 -0.67% 342,600 - 290,745 17.10 28.79 0 0
VCC 9.9 9.8 9.9 9.9 9.7 -100 -1.01% 2,400 - 235,200 13.84 31.51 0 0
APS 8.1 8.6 8.1 8.8 8 +500 +6.17% 1,082,500 - 713,800 41.99 32.82 94,600 22,400
ONE 5.3 5.4 5.4 5.4 5.4 +100 +1.89% 7,300 - 42,626 2.51 33.33 0 0
KSF 80.5 81.5 81 81.5 80.5 +1,000 +1.24% 22,700 - 24,450,000 1,438.24 36.00 0 0
IVS 8.8 9.2 8.8 9.3 8.7 +400 +4.55% 403,200 - 965,295 56.78 37.25 303,500 13,400
MAS 33.9 34 34 34 34 +100 +0.29% 2,700 - 145,101 8.54 37.61 0 0
CIA 9.5 9.6 9.6 9.6 9.6 +100 +1.05% 3,500 - 179,148 10.54 39.67 300 0
PCH 20 20.8 20 20.8 20 +800 +4.00% 171,700 - 503,359 29.61 40.55 0 0
CMS 7.9 7.9 7.9 7.9 7.5 0 0.00% 47,400 - 201,075 11.83 40.72 0 0
TMX 8.5 8.8 8.8 8.8 8.8 +300 +3.53% 100 - 52,800 3.11 41.12 100 0
C69 12.1 12.2 12.1 12.2 11.9 +100 +0.83% 207,700 - 753,960 44.35 44.53 0 4,000
PVB 30.3 30.4 30 30.4 29 +100 +0.33% 144,800 - 656,640 38.63 45.17 900 400
TSB 35.6 35.6 35.4 35.6 35 0 0.00% 500 - 240,139 14.13 46.05 300 0
CX8 9.4 9.6 9.6 9.6 9.6 +200 +2.13% 100 - 24,516 1.44 48.98 0 0
NSH 4.5 4.5 4.5 4.6 4.4 0 0.00% 64,400 - 93,120 5.48 49.45 2,000 0
PLC 26.5 26.8 26.2 28 25.7 +300 +1.13% 210,600 - 2,165,375 127.37 50.09 1,000 35,900
VMC 6.6 6.4 6.5 6.5 6.1 -200 -3.03% 24,400 - 167,258 9.84 52.03 0 0
VC3 27.1 27.8 27 27.8 26.4 +700 +2.58% 947,800 - 3,479,196 204.66 53.15 111,400 8,600
L14 30.1 32 30.3 32.4 29.9 +1,900 +6.31% 190,400 - 987,498 58.09 57.55 17,700 13,700
EVS 6 6.4 6 6.4 5.9 +400 +6.67% 244,900 - 1,054,724 62.04 61.54 4,100 3,100
SMT 14 13.6 14.5 14.5 13.1 -400 -2.86% 20,600 - 89,226 5.25 62.10 0 0
SHN 4.6 4.3 4.5 4.5 4.3 -300 -6.52% 24,500 - 557,311 32.78 63.24 0 0
CEO 22.9 25.1 22.9 25.1 21.9 +2,200 +9.61% 26,111,600 - 14,242,143 837.77 68.96 1,093,900 2,992,400
VLA 9 9.1 9 9.1 9 +100 +1.11% 200 - 36,364 2.14 70.54 0 0
VC7 10.6 10.8 10.5 10.8 10.2 +200 +1.89% 235,500 - 1,037,778 61.05 72.48 6,700 20,700
CAN 30.5 31.5 31.5 31.5 31.5 +1,000 +3.28% 100 - 157,500 9.26 74.12 0 0
VHE 4.6 4.5 4.6 4.6 4.3 -100 -2.17% 498,300 - 149,130 8.77 78.95 0 0
PGN 6.6 6.4 6.6 6.6 6.2 -200 -3.03% 41,000 - 60,575 3.56 80.00 0 100
VC9 3.8 3.8 3.8 3.8 3.8 0 0.00% 500 - 63,442 3.73 80.85 0 0
ITQ 2.8 2.8 2.8 2.9 2.7 0 0.00% 12,900 - 89,161 5.24 84.85 0 0
DHT 76.2 76.9 76.5 78.9 76 +700 +0.92% 12,400 - 6,331,966 372.47 88.19 0 2,000
KDM 15.5 16 15.5 17 14.5 +500 +3.23% 58,000 - 121,552 7.15 93.57 0 0
HLD 18.4 18.6 18.4 18.6 18.2 +200 +1.09% 61,100 - 1,022,999 60.18 99.47 0 10,400
HUT 16.5 18 16.5 18 16.4 +1,500 +9.09% 4,754,400 - 19,229,140 1,131.13 102.86 476,800 70,000
CSC 19.2 19.4 19 19.4 19 +200 +1.04% 14,400 - 725,734 42.69 113.45 0 0
POT 21 20.5 19.1 20.5 19.1 -500 -2.38% 2,200 - 398,315 23.43 118.50 0 0
SVN 3 3 3 3 2.9 0 0.00% 125,200 - 63,000 3.71 136.36 0 0
THD 29.8 30.4 29.8 30.5 29 +600 +2.01% 30,100 - 11,703,999 688.47 138.81 300 300
MCO 7.7 7.4 7.3 7.6 7 -300 -3.90% 9,900 - 30,369 1.79 148.00 0 0
RCL 12.4 13 12.4 13 12.4 +600 +4.84% 4,000 - 183,765 10.81 151.16 0 0
TBX 10.2 10.2 10.2 10.2 10.2 0 0.00% 100 - 15,405 0.91 152.24 0 0
DST 9.2 9.2 9.3 9.4 9.1 0 0.00% 122,300 - 297,160 17.48 167.27 0 0
LIG 4.5 4.6 4.5 4.6 4.4 +100 +2.22% 414,000 - 433,415 25.50 209.09 0 0
CMC 8.2 8.2 8.2 8.2 8.2 0 0.00% 800 - 41,888 2.46 256.25 0 0
CTP 9.9 9 9.2 9.8 9 -900 -9.09% 139,500 - 108,900 6.41 264.71 0 0
HKT 12.9 12.9 12.8 12.9 12.8 0 0.00% 500 - 79,142 4.66 307.14 0 0
DL1 5.6 5.7 5.6 5.8 5.5 +100 +1.79% 676,900 - 605,546 35.62 475.00 34,300 0
VE4 259 260 260 260 260 +1,000 +0.39% 100 - 267,280 15.72 571.43 0 0
PVC 10.6 10.7 10.6 10.7 10.1 +100 +0.94% 783,300 - 868,781 51.10 594.44 0 0
ICG 18.5 18.5 18.1 18.5 18.1 0 0.00% 6,500 - 325,082 19.12 1,233.33 500 0
SCI 10.3 10 10.2 10.3 9.8 -300 -2.91% 101,400 - 304,914 17.94 10,000.00 0 0
BDB - - - - - - - - - - - - - - - - -
BST - - - - - - - - - - - - - - - - -
TPH - - - - - - - - - - - - - - - - -
合計 401,257,934 23,603.41 11,081,850 8,134,260

※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