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

2026/04/29 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 250.66
+1.22/+0.49%
売買高（相対取引を含む） 62,956,744 株
（前日比 +0.10%）
値上がり銘柄数 77
値下がり銘柄数 61
変わらず銘柄数 164
総銘柄数 302
売買代金（相対取引を含む） 1,146,079 百万VND
（前日比 +0.47%）
HNX30 526.00 +4.03 +0.77%
LARGE 249.41 +1.31 +0.53%
MID/SMALL 923.17 +1.89 +0.21%
VNX Allshare 3,010.16 -25.11 -0.83%
前日終値 249.44 (04/28) 
始値 249.43
高値 251.70
安値 249.17
年初来高値 265.95 (02/04) 
年初来安値 235.36 (03/09) 
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
-0.31 +0.14 -0.13 +0.43 +0.13 -0.08
+0.51 +0.48 +0.62 +0.64 +0.22 - -
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（2026/04/29 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 7.8 7.4 7.6 7.6 7.2 -400 -5.13% 297,100 - 510,509 30.94 - 0 6,500
ADC 18.4 0 0 0.00% - - 73,194 4.44 - 0 0
ALT 13 0 0 0.00% - - 74,577 4.52 - 0 0
AME 7.2 0 0 0.00% - - 469,440 28.45 - 0 0
AMV 1.7 1.7 1.8 1.8 1.6 0 0.00% 1,652,700 - 222,880 13.51 - 0 0
API 5.6 5.6 5.5 5.6 5.5 0 0.00% 28,200 - 470,870 28.54 - 0 0
APS 5.9 5.9 5.9 5.9 5.8 0 0.00% 134,600 - 489,700 29.68 - 0 0
ARM 46.8 0 0 0.00% - - 145,608 8.82 - 0 0
ATS 27.4 0 0 0.00% - - 95,900 5.81 - 0 0
BAX 33.3 0 0 0.00% - - 273,060 16.55 - 0 0
BCF 43 0 0 0.00% - - 1,632,485 98.94 - 0 0
BED 25.5 0 0 0.00% - - 76,500 4.64 - 0 0
BPC 12.5 0 0 0.00% - - 47,500 2.88 - 0 0
BTW 70.5 0 0 0.00% - - 659,880 39.99 - 0 0
BXH 13.5 0 0 0.00% - - 40,663 2.46 - 0 0
CAN 27 0 0 0.00% - - 135,000 8.18 - 0 0
CAR 15 0 0 0.00% - - 83,475 5.06 - 0 0
CET 7.9 0 0 0.00% - - 47,795 2.90 - 0 0
CJC 18 0 0 0.00% - - 144,000 8.73 - 0 0
CKV 19 0 0 0.00% - - 76,228 4.62 - 0 0
CMC 8.9 0 0 0.00% - - 45,464 2.76 - 0 0
CTB 16.4 0 0 0.00% - - 336,527 20.40 - 0 0
CTT 16.9 0 0 0.00% - - 79,385 4.81 - 0 0
CX8 10 0 0 0.00% - - 25,538 1.55 - 0 0
DAE 15.7 0 0 0.00% - - 30,233 1.83 - 0 0
DC2 6.5 0 0 0.00% - - 73,481 4.45 - 0 0
DDG 0.7 0 0 0.00% - - 55,888 3.39 - 0 0
DHP 11.2 0 0 0.00% - - 106,313 6.44 - 0 0
DIH 8.9 0 0 0.00% - - 61,358 3.72 - 0 0
DNP 19.9 0 0 0.00% - - 2,805,224 170.01 - 0 0
ECI 9.4 0 0 0.00% - - 16,544 1.00 - 0 0
GDW 35 0 0 0.00% - - 332,500 20.15 - 0 0
GKM 1.6 0 0 0.00% - - 50,295 3.05 - 0 0
GMA 57 0 0 0.00% - - 1,140,000 69.09 - 0 0
GMX 16.3 0 0 0.00% - - 147,262 8.92 - 0 0
HAD 13.7 0 0 0.00% - - 54,800 3.32 - 0 0
HAT 32 0 0 0.00% - - 99,936 6.06 - 0 0
HBS 4.1 0 0 0.00% - - 135,299 8.20 - 0 0
HCC 26.5 0 0 0.00% - - 172,741 10.47 - 0 0
HCT 10.6 0 0 0.00% - - 21,374 1.30 - 0 0
HEV 7 0 0 0.00% - - 35,000 2.12 - 0 0
HJS 29.4 0 0 0.00% - - 617,397 37.42 - 0 0
HMR 9.7 0 0 0.00% - - 54,441 3.30 - 0 0
INC 13 0 0 0.00% - - 41,600 2.52 - 0 0
KKC 6 0 0 0.00% - - 31,199 1.89 - 0 0
KST 13.5 0 0 0.00% - - 80,892 4.90 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.78 - 0 0
MAS 35 0 0 0.00% - - 149,369 9.05 - 0 0
MCC 13.7 0 0 0.00% - - 68,310 4.14 - 0 0
MED 20.4 0 0 0.00% - - 253,164 15.34 - 0 0
MVB 16.2 0 0 0.00% - - 1,701,000 103.09 - 0 0
NAP 11 0 0 0.00% - - 236,689 14.34 - 0 0
NBP 7.5 0 0 0.00% - - 96,491 5.85 - 0 0
NBW 31 0 0 0.00% - - 337,900 20.48 - 0 0
NHC 21 0 0 0.00% - - 63,872 3.87 - 0 0
NTH 57 0 0 0.00% - - 615,717 37.32 - 0 0
NVB 10.7 10.5 10.8 10.8 10.5 -200 -1.87% 286,100 - 20,208,644 1,224.77 - 1,400 0
PCT 10.5 0 0 0.00% - - - - - 0 0
PEN 11 0 0 0.00% - - 55,000 3.33 - 0 0
PHN 62 0 0 0.00% - - 449,742 27.26 - 0 0
PIA 24.6 0 0 0.00% - - 95,940 5.81 - 0 0
PPE 11.5 0 0 0.00% - - 41,400 2.51 - 0 0
PPS 10.5 0 0 0.00% - - 157,500 9.55 - 0 0
PPY 8.9 0 0 0.00% - - 83,161 5.04 - 0 0
PTD 6.1 0 0 0.00% - - 122,000 7.39 - 0 0
PTI 29.9 29.8 28.1 29.8 28.1 -100 -0.33% 500 - 3,593,645 217.80 - 0 0
PTX 20.9 0 0 0.00% - - 134,438 8.15 - 0 0
QHD 54 0 0 0.00% - - 357,992 21.70 - 0 0
QST 40.7 0 0 0.00% - - 131,868 7.99 - 0 0
S55 66 0 0 0.00% - - 660,000 40.00 - 0 0
SDA 1.6 0 0 0.00% - - 41,930 2.54 - 0 0
SDC 7 0 0 0.00% - - 18,268 1.11 - 0 0
SDG 10.9 0 0 0.00% - - 110,526 6.70 - 0 0
SDN 18 0 0 0.00% - - 54,656 3.31 - 0 0
SDU 7.6 0 0 0.00% - - 152,000 9.21 - 0 0
SFN 15.8 0 0 0.00% - - 45,254 2.74 - 0 0
SGC 103.9 0 0 0.00% - - 742,634 45.01 - 0 0
SGD 19.7 0 0 0.00% - - 79,647 4.83 - 0 0
SJ1 11.8 0 0 0.00% - - 512,978 31.09 - 0 0
SMT 10.6 0 0 0.00% - - 69,544 4.21 - 0 0
SPC 11.3 0 0 0.00% - - 118,989 7.21 - 0 0
SRA 2 0 0 0.00% - - 86,400 5.24 - 0 0
SSM 5.2 0 0 0.00% - - 25,727 1.56 - 0 0
STC 14.4 0 0 0.00% - - 81,584 4.94 - 0 0
STP 7.3 0 0 0.00% - - 58,561 3.55 - 0 0
THB 9.2 0 0 0.00% - - 105,106 6.37 - 0 0
THS 9.1 0 0 0.00% - - 24,570 1.49 - 0 0
TMC 7.8 0 0 0.00% - - 96,720 5.86 - 0 0
TTC 10 0 0 0.00% - - 59,405 3.60 - 0 0
TTH 2.4 2.3 2.4 2.4 2.3 -100 -4.17% 80,500 - 85,962 5.21 - 0 0
TV3 16.5 0 0 0.00% - - 157,035 9.52 - 0 0
UNI 8 0 0 0.00% - - 340,941 20.66 - 0 0
V12 11 0 0 0.00% - - 127,996 7.76 - 0 0
V21 6 0 0 0.00% - - 71,999 4.36 - 0 0
VBC 21 0 0 0.00% - - 157,499 9.55 - 0 0
VC1 16.5 0 0 0.00% - - 198,000 12.00 - 0 0
VC6 23.8 0 0 0.00% - - 258,013 15.64 - 0 0
VCM 8 0 0 0.00% - - 96,000 5.82 - 0 0
VDL 14.3 0 0 0.00% - - 209,597 12.70 - 0 0
VE1 3.3 0 0 0.00% - - 19,573 1.19 - 0 0
VE3 6.3 0 0 0.00% - - 21,420 1.30 - 0 0
VE4 260 0 0 0.00% - - 787,280 47.71 - 0 0
VLA 11 0 0 0.00% - - 43,956 2.66 - 0 0
VMC 4.5 4.4 4.3 4.4 4.1 -100 -2.22% 14,100 - 126,487 7.67 - 0 0
VMS 56 0 0 0.00% - - 504,000 30.55 - 0 0
VNC 36 0 0 0.00% - - 755,968 45.82 - 0 0
VNT 24.5 0 0 0.00% - - 407,780 24.71 - 0 0
VSA 20.5 0 0 0.00% - - 288,978 17.51 - 0 0
VSM 14.2 0 0 0.00% - - 71,461 4.33 - 0 0
VTH 8.7 0 0 0.00% - - 94,830 5.75 - 0 0
VTJ 3.6 0 0 0.00% - - 41,040 2.49 - 0 0
L40 67.6 69 68 69 67 +1,400 +2.07% 181,000 - 745,200 45.16 1.69 0 0
TPP 10.3 10.1 10.2 10.2 10.1 -200 -1.94% 200 - 635,151 38.49 2.07 0 0
SJE 15.3 15 14.9 15.2 14.7 -300 -1.96% 58,900 - 600,000 36.36 2.72 0 0
BNA 5.9 6.1 5.7 6.1 5.4 +200 +3.39% 226,800 - 190,621 11.55 3.00 0 0
DTD 17.2 16.2 17 17 16 -1,000 -5.81% 1,056,700 - 1,080,314 65.47 3.17 7,500 0
KTS 20.8 21.4 21.4 21.4 20.6 +600 +2.88% 300 - 108,498 6.58 3.18 0 0
LBE 30.8 31.2 30.8 31.3 30.6 +400 +1.30% 24,100 - 96,720 5.86 3.41 0 0
HLC 11.5 11.8 11.9 11.9 11.8 +300 +2.61% 9,400 - 299,899 18.18 3.65 0 1,000
KHS 15.1 14.7 15 15 14.7 -400 -2.65% 7,600 - 204,397 12.39 3.74 0 0
LDP 7.7 7.9 7.9 8 7.8 +200 +2.60% 17,100 - 147,952 8.97 3.89 0 0
SLS 155.6 155 155.6 159 155 -600 -0.39% 10,500 - 1,517,751 91.98 4.11 0 100
TMB 56.4 56.3 55.6 56.3 55.6 -100 -0.18% 1,100 - 844,500 51.18 4.23 0 0
NDN 10.5 10.4 10.4 10.4 10.2 -100 -0.95% 189,600 - 745,243 45.17 4.41 0 50,000
SED 18 17.5 17.7 17.7 17.5 -500 -2.78% 10,900 - 175,000 10.61 4.48 0 0
PDB 25.4 25.2 25.9 25.9 25 -200 -0.79% 62,600 - 224,532 13.61 4.69 2,800 0
HGM 175.5 173 173 173 173 -2,500 -1.42% 2,300 - 2,179,800 132.11 4.82 0 0
PTS 9.5 9.4 9.4 9.4 9.4 -100 -1.05% 500 - 52,339 3.17 4.83 0 0
BKC 21.4 21.6 21.4 21.6 20.9 +200 +0.93% 13,700 - 507,070 30.73 4.85 0 0
KSF 91 92 95 95 90.8 +1,000 +1.10% 35,800 - 82,780,432 5,017.00 4.92 1,600 700
TTT 33 33 33 33 33 0 0.00% 3,700 - 150,817 9.14 4.96 0 0
MKV 16.2 17.7 17.7 17.7 17.7 +1,500 +9.26% 700 - 88,500 5.36 5.24 0 0
EID 22.6 22.5 22.5 22.6 22.4 -100 -0.44% 11,700 - 337,500 20.45 5.30 0 0
THT 8.7 8.8 8.8 8.9 8.7 +100 +1.15% 41,100 - 216,208 13.10 5.36 0 0
TFC 51.9 53.4 51 53.4 46.8 +1,500 +2.89% 5,900 - 898,722 54.47 5.40 0 0
PJC 27.3 27.3 27.3 27.3 27.3 0 0.00% 300 - 200,023 12.12 5.47 0 0
CMS 6.9 6.9 6.8 6.9 6.7 0 0.00% 10,700 - 175,622 10.64 5.57 0 0
NST 12.9 12.4 12.6 12.6 11.8 -500 -3.88% 20,400 - 138,905 8.42 5.71 0 0
VHE 3.3 3.1 3.3 3.3 3.1 -200 -6.06% 82,600 - 102,734 6.23 5.84 0 0
TVD 10.2 10.2 10.2 10.3 10.1 0 0.00% 78,800 - 458,621 27.80 5.99 0 0
TOT 16.3 16.4 16.3 16.4 16 +100 +0.61% 1,700 - 151,009 9.15 6.21 400 0
DS3 5.6 5.1 5.1 5.1 5.1 -500 -8.93% 2,200 - 54,416 3.30 6.27 0 0
INN 38.6 38.4 40.4 40.4 38.4 -200 -0.52% 200 - 1,036,800 62.84 6.31 0 0
L18 23.4 23.4 23.4 23.4 23.4 0 0.00% 5,700 - 1,070,311 64.87 6.44 0 0
TV4 14 14 14.1 14.1 14 0 0.00% 14,000 - 276,941 16.78 6.48 0 0
MAC 14.5 14.7 15.6 15.6 14.7 +200 +1.38% 2,000 - 646,154 39.16 6.55 0 0
MDC 9.7 9.8 9.8 9.8 9.8 +100 +1.03% 600 - 209,900 12.72 6.58 0 0
TNG 21 21 20.9 21 20.5 0 0.00% 1,238,200 - 2,703,357 163.84 6.61 56,600 14,300
X20 12.2 11.8 12.2 12.2 11.8 -400 -3.28% 1,200 - 203,550 12.34 6.63 0 0
SZB 43 43 42.8 43 42.8 0 0.00% 11,200 - 1,290,000 78.18 6.70 0 0
PSD 18.3 18.3 18.3 18.4 18 0 0.00% 65,300 - 948,450 57.48 6.76 0 0
TA9 11.3 11.4 11.5 11.5 11.3 +100 +0.88% 4,900 - 141,586 8.58 6.85 0 0
IDJ 3.9 3.8 3.9 3.9 3.8 -100 -2.56% 395,600 - 659,263 39.96 6.90 0 0
IPA 14.7 15.1 14.7 15.1 14.5 +400 +2.72% 32,000 - 3,228,920 195.69 6.91 0 0
TD6 7 7 7.1 7.1 6.9 0 0.00% 77,500 - 433,546 26.28 6.92 0 0
WSS 6.3 6.3 6.2 6.3 6.1 0 0.00% 24,300 - 316,890 19.21 6.95 200 0
DXP 14.1 14.3 14.1 14.3 13.9 +200 +1.42% 295,500 - 856,715 51.92 6.99 40,600 20,700
CST 13.7 13.7 13.7 13.8 13.5 0 0.00% 23,700 - 587,001 35.58 7.09 0 0
VGS 24.5 24.5 24.2 24.5 24.1 0 0.00% 222,600 - 1,507,342 91.35 7.14 0 0
TTL 8.2 8.6 8.6 8.6 8.6 +400 +4.88% 100 - 359,942 21.81 7.16 0 0
PMP 12.2 12.2 12.2 12.2 12.2 0 0.00% 100 - 51,240 3.11 7.17 0 0
CPC 17.3 17.2 17.1 17.2 17.1 -100 -0.58% 900 - 70,201 4.25 7.19 0 0
NFC 63 65 64.9 65 64.9 +2,000 +3.17% 600 - 1,022,532 61.97 7.37 0 0
HDA 6.7 6.7 7.1 7.2 6.7 0 0.00% 73,600 - 184,920 11.21 7.50 0 0
PMS 33.7 34 34 34 34 +300 +0.89% 200 - 244,860 14.84 7.55 0 0
VNF 14.8 14.9 14.5 14.9 14.5 +100 +0.68% 900 - 472,336 28.63 7.68 0 0
SHE 6.6 6.6 6.9 6.9 6.4 0 0.00% 900 - 98,691 5.98 7.88 0 0
IDV 23.1 23.3 23.2 23.3 23 +200 +0.87% 1,900 - 960,817 58.23 7.94 100 0
CDN 29.9 29.9 29.9 29.9 29.7 0 0.00% 6,700 - 2,960,100 179.40 8.04 500 0
DP3 58.3 58.5 58.3 58.5 58.2 +200 +0.34% 12,100 - 1,257,746 76.23 8.06 0 0
SD5 7.5 7.5 7.5 7.5 7.5 0 0.00% 100 - 194,999 11.82 8.21 0 0
HMH 15.5 17 16.9 17 16.9 +1,500 +9.68% 1,000 - 235,318 14.26 8.29 0 0
NBC 8.9 9.4 9 9.4 8.9 +500 +5.62% 49,400 - 347,792 21.08 8.47 0 0
DVM 7.8 7.8 7.8 7.9 7.7 0 0.00% 125,800 - 367,051 22.25 8.47 0 0
HVT 27.7 27.7 27.7 27.7 27.6 0 0.00% 5,900 - 760,920 46.12 8.55 0 0
VHL 11.1 10.5 10.5 10.5 10.5 -600 -5.41% 5,000 - 262,500 15.91 8.78 0 0
DAD 15.5 15.9 15.5 15.9 15.5 +400 +2.58% 300 - 74,081 4.49 8.87 0 0
IDC 45.7 45.2 45.7 45.7 44.6 -500 -1.09% 1,660,800 - 17,153,347 1,039.60 8.88 84,720 81,200
PBP 12.3 12.2 12.2 12.2 12 -100 -0.81% 600 - 58,554 3.55 8.99 200 0
CLH 22.4 22.6 22.4 22.6 22.4 +200 +0.89% 2,300 - 271,200 16.44 9.04 0 0
PMB 11.5 11.5 11.5 11.5 11.4 0 0.00% 9,000 - 138,000 8.36 9.05 0 0
GIC 10.1 10.9 10 11 10 +800 +7.92% 38,200 - 145,319 8.81 9.05 1,000 17,400
AMC 11.9 12 12 12 12 +100 +0.84% 600 - 51,300 3.11 9.10 0 0
NET 66.5 66.3 66.5 66.5 66.3 -200 -0.30% 1,900 - 1,485,012 90.00 9.36 0 0
PVB 26.8 26.9 26.8 26.9 26.2 +100 +0.37% 130,300 - 581,040 35.21 9.46 0 4,000
BVS 25.5 25.6 25.5 25.8 25.1 +100 +0.39% 94,600 - 1,848,324 112.02 9.62 2,800 8,500
CSC 14.6 14.5 14.5 14.5 14.5 -100 -0.68% 5,200 - 596,664 36.16 9.64 0 0
VCS 39.7 39.5 39.7 39.7 38.6 -200 -0.50% 58,100 - 6,320,000 383.03 9.72 6,000 0
PGT 6.4 7 7 7 7 +600 +9.38% 100 - 64,693 3.92 9.79 0 0
VNR 20.7 20.7 20.6 20.7 20.5 0 0.00% 13,300 - 4,153,046 251.70 9.80 0 0
PCE 20 19.9 20 20 19.9 -100 -0.50% 200 - 199,000 12.06 9.85 0 0
PSE 11 11 11 11 11 0 0.00% 700 - 137,500 8.33 9.87 0 0
CIA 10 9.9 9.9 9.9 9.7 -100 -1.00% 400 - 184,746 11.20 9.88 0 0
BAB 11.3 11.3 11.3 11.3 11.3 0 0.00% 1,700 - 12,115,184 734.25 9.90 0 0
PPP 18.8 18.9 18.9 18.9 18.9 +100 +0.53% 100 - 166,320 10.08 10.04 0 0
MCF 7.7 7.8 7.7 7.8 7.7 +100 +1.30% 25,500 - 84,067 5.09 10.10 0 0
DNC 55.1 56.3 50 56.3 49.7 +1,200 +2.18% 2,900 - 564,953 34.24 10.15 0 0
NAG 8.8 8.8 8.8 8.9 8.3 0 0.00% 336,600 - 339,858 20.60 10.20 0 0
BBS 13.1 12.9 12.9 12.9 12.9 -200 -1.53% 100 - 77,400 4.69 10.68 0 0
CLM 74 74 74 74 74 0 0.00% 500 - 814,000 49.33 10.77 0 0
WCS 297.8 285 285 289.4 269.1 -12,800 -4.30% 3,100 - 854,991 51.82 10.81 0 0
PRE 24.1 24.2 24.2 24.3 24.2 +100 +0.41% 3,000 - 2,526,480 153.12 10.93 200 0
SEB 45.5 42 42 42 42 -3,500 -7.69% 300 - 1,343,999 81.45 11.00 0 0
TDT 7.9 7.9 8 8 7.8 0 0.00% 19,600 - 188,783 11.44 11.00 0 1,100
PSI 8.1 8.2 8 8.2 8 +100 +1.23% 162,300 - 490,699 29.74 11.01 0 0
PSC 12 12 12 12 12 0 0.00% 200 - 86,400 5.24 11.16 0 0
NTP 59.2 58.5 59.4 59.4 58.5 -700 -1.18% 101,200 - 10,005,736 606.41 11.20 0 8,300
LHC 96.2 96 93 96 93 -200 -0.21% 5,400 - 1,382,400 83.78 11.23 300 0
SHS 16.7 16.9 16.7 17 16.6 +200 +1.20% 5,464,300 - 15,200,912 921.27 11.27 221,200 0
S99 9 9 8.9 9.1 8.9 0 0.00% 71,700 - 936,801 56.78 11.31 0 0
FID 1.9 2 2 2 1.8 +100 +5.26% 68,300 - 49,432 3.00 11.36 0 0
TMX 8.5 8.3 8.3 8.3 8.3 -200 -2.35% 1,800 - 49,800 3.02 11.46 0 0
NDX 6.5 6.5 6.5 6.5 6.5 0 0.00% 13,600 - 62,319 3.78 11.55 0 0
VGP 25.3 25.3 25.3 25.3 25.1 0 0.00% 15,400 - 197,996 12.00 11.61 0 0
CCR 13.5 13.6 13.6 13.6 13.6 +100 +0.74% 400 - 332,569 20.16 11.72 0 0
MEL 7 7.6 7.6 7.6 7.6 +600 +8.57% 200 - 114,000 6.91 11.86 0 0
MBS 19.5 19.4 19.5 19.6 19.4 -100 -0.51% 3,014,600 - 12,945,405 784.57 11.88 35,800 21,300
DTK 11.4 11.4 11.4 11.4 11.4 0 0.00% 200 - 7,783,549 471.73 11.89 200 0
DTG 15.3 15.9 15.9 15.9 15.9 +600 +3.92% 100 - 152,725 9.26 11.92 0 0
LAS 15.6 15.7 15.8 16 15.6 +100 +0.64% 341,700 - 1,771,845 107.38 11.98 0 4,000
VFS 12.7 12.9 12.6 13 11.5 +200 +1.57% 917,200 - 1,805,580 109.43 12.07 24,700 0
PRC 11.3 11.3 11.2 11.3 11.1 0 0.00% 2,500 - 70,057 4.25 12.26 0 0
SD9 10.9 10.9 10.9 10.9 10.9 0 0.00% 400 - 373,151 22.62 12.46 0 0
VCC 10.3 10.5 10.3 10.5 10.2 +200 +1.94% 4,300 - 252,000 15.27 12.57 0 0
PSW 8 8 8 8 7.9 0 0.00% 11,400 - 136,000 8.24 12.88 0 0
HOM 4.2 4.3 4.2 4.3 4.2 +100 +2.38% 3,200 - 309,590 18.76 13.27 0 0
D11 11.5 11.8 11.8 11.8 11.8 +300 +2.61% 100 - 96,978 5.88 13.90 0 0
VTC 11.9 12.3 11.8 12.3 11.8 +400 +3.36% 5,400 - 55,708 3.38 14.19 0 0
CAP 46.5 45.9 46.5 46.6 45.8 -600 -1.29% 20,500 - 700,891 42.48 14.64 0 0
PVS 36.2 38 36.2 38.3 35.1 +1,800 +4.97% 4,812,500 - 19,433,964 1,177.82 14.79 1,495,110 79,400
PIC 16.5 16.2 16 16.2 15.2 -300 -1.82% 9,600 - 540,106 32.73 14.99 0 0
EBS 11 11 11 11 11 0 0.00% 400 - 109,621 6.64 15.24 0 0
KMT 8.9 9.7 9.7 9.7 9.7 +800 +8.99% 100 - 95,512 5.79 15.28 0 0
OCH 5.7 5.7 5.7 5.7 5.5 0 0.00% 41,900 - 1,140,000 69.09 15.32 0 0
ITQ 2.7 2.7 2.8 2.8 2.6 0 0.00% 102,100 - 85,977 5.21 15.34 0 0
KSV 150 151.3 150 155 149 +1,300 +0.87% 18,500 - 30,260,000 1,833.94 15.36 0 0
LIG 3.7 3.8 3.8 3.8 3.7 +100 +2.70% 282,600 - 358,039 21.70 15.77 0 0
TET 29.2 29.2 29.2 29.2 29.2 0 0.00% 100 - 166,526 10.09 16.47 0 0
ICG 18.8 18.8 18.9 18.9 18.8 0 0.00% 7,700 - 330,354 20.02 16.91 0 0
SAF 52.2 53.5 53.5 53.5 53.5 +1,300 +2.49% 3,400 - 644,493 39.06 17.05 0 0
PVI 74.7 77 76.5 78.8 75.7 +2,300 +3.08% 110,800 - 18,036,622 1,093.13 17.14 6,800 3,000
TIG 6.7 6.6 6.6 6.7 6.6 -100 -1.49% 194,300 - 1,277,801 77.44 17.19 0 0
GLT 33.1 34 33 34.2 33 +900 +2.72% 3,500 - 317,932 19.27 17.28 0 0
VIT 25.5 25.5 25.5 25.5 25.5 0 0.00% 1,000 - 1,274,991 77.27 17.36 0 0
PVG 6.4 6.4 6.4 6.4 6.2 0 0.00% 51,300 - 255,991 15.51 17.39 0 0
VIF 15.5 15.5 15.5 15.5 15.5 0 0.00% 800 - 5,425,000 328.79 17.49 0 0
SCG 67.6 67.1 67.6 68 67 -500 -0.74% 22,200 - 5,703,500 345.67 17.65 0 0
TKU 11.8 12.4 11.2 12.4 11.2 +600 +5.08% 200 - 89,971 5.45 17.82 0 0
MBG 3 3 3 3 2.9 0 0.00% 316,300 - 360,656 21.86 17.86 0 0
VC2 4.9 4.8 4.9 4.9 4.8 -100 -2.04% 110,500 - 363,099 22.01 19.75 0 0
PMC 129.9 128.8 128.8 128.8 128.8 -1,100 -0.85% 1,400 - 1,202,035 72.85 20.01 0 0
BTS 5.2 5.2 5.1 5.2 5.1 0 0.00% 500 - 642,511 38.94 20.31 0 0
SGH 22 24.2 20 24.2 20 +2,200 +10.00% 8,300 - 299,211 18.13 21.84 0 0
C69 15.7 16 15.8 16 15.7 +300 +1.91% 798,600 - 988,800 59.93 24.69 42,900 0
HTC 36.5 40.1 40.1 40.1 33.2 +3,600 +9.86% 7,900 - 661,650 40.10 25.44 0 0
RCL 11.3 11.8 10.8 11.8 10.8 +500 +4.42% 12,500 - 166,802 10.11 25.93 0 0
PGS 51.7 56 52 56 52 +4,300 +8.32% 300 - 2,799,932 169.69 26.92 0 0
MST 8.1 8.1 8.1 8.2 8 0 0.00% 1,943,500 - 920,194 55.77 28.83 73,800 0
BCC 7.2 7.1 7.2 7.2 7.1 -100 -1.39% 18,800 - 874,790 53.02 28.98 0 0
HHC 85 84 77 88.4 77 -1,000 -1.18% 600 - 1,379,700 83.62 29.17 0 0
VTZ 20 20 20.1 20.1 19.9 0 0.00% 1,014,400 - 1,523,197 92.31 29.28 0 0
VC7 7.9 7.8 7.9 7.9 7.7 -100 -1.27% 115,000 - 749,506 45.42 29.32 0 100
ONE 11.8 11.3 11.5 11.9 11 -500 -4.24% 1,500 - 89,198 5.41 29.43 0 0
PCH 21.9 22.1 21.9 22.1 21.8 +200 +0.91% 105,600 - 561,559 34.03 29.51 0 0
HUT 16 15.9 16 16.1 15.8 -100 -0.63% 1,985,700 - 16,985,741 1,029.44 30.81 10,000 32,400
NSH 5.4 5.4 5.4 5.4 5.2 0 0.00% 103,500 - 111,745 6.77 31.95 0 0
TJC 17.9 16.2 18 18 16.2 -1,700 -9.50% 24,300 - 139,320 8.44 32.34 0 0
TVC 7.6 7.6 7.6 7.6 7.5 0 0.00% 12,100 - 730,782 44.29 33.63 0 0
QTC 33 36.3 36.3 36.3 36.3 +3,300 +10.00% 100 - 98,010 5.94 33.80 0 0
VC3 26.4 26.5 26.2 26.5 26.2 +100 +0.38% 1,517,600 - 3,667,978 222.30 33.93 49,100 34,400
L14 25 24.7 25 25.2 24.3 -300 -1.20% 70,600 - 762,225 46.20 34.45 100 900
SVN 2.1 2.1 2.2 2.2 2 0 0.00% 62,500 - 44,100 2.67 35.00 0 0
POT 19.8 21 21 21 21 +1,200 +6.06% 100 - 408,030 24.73 37.43 0 0
PGN 6.9 7.5 7.2 7.5 6.8 +600 +8.70% 127,700 - 70,986 4.30 37.69 0 2,800
PVC 14.5 14.7 14.6 14.9 14.5 +200 +1.38% 901,800 - 1,193,559 72.34 38.28 0 0
HLD 17 17 16.8 17 16.5 0 0.00% 4,300 - 934,999 56.67 40.38 0 0
PV2 2.2 2.2 2.2 2.2 2.1 0 0.00% 26,100 - - - 45.83 0 0
IVS 6.3 6.4 6.3 6.4 6.1 +100 +1.59% 166,300 - 671,509 40.70 48.48 27,100 86,200
CEO 17.2 17.8 17.2 18.2 17 +600 +3.49% 20,099,400 - 10,100,006 612.12 54.94 884,500 720
TXM 4.4 4.4 4.3 4.4 4.3 0 0.00% 300 - 30,800 1.87 55.70 0 0
HKT 22 22.2 24 24 20 +200 +0.91% 7,800 - 740,038 44.85 57.81 0 0
TSB 19 19.1 19.3 19.3 18.2 +100 +0.53% 4,600 - 128,839 7.81 61.41 0 0
EVS 4.5 4.6 4.5 4.7 4.5 +100 +2.22% 118,600 - 758,083 45.94 63.01 0 0
PLC 21.8 21.9 21.8 22.1 21.3 +100 +0.46% 241,800 - 1,769,467 107.24 65.57 23,300 11,400
PPT 15.5 15.5 15.5 15.5 15.3 0 0.00% 149,900 - 304,496 18.45 65.68 0 0
MIC 12.2 11.8 11.8 11.8 11.8 -400 -3.28% 100 - 100,860 6.11 68.60 0 0
NRC 6.7 6.6 6.6 6.7 6.5 -100 -1.49% 714,600 - 611,145 37.04 69.47 15,100 10,700
DST 4.9 5 5 5.1 5 +100 +2.04% 9,100 - 161,500 9.79 72.46 0 0
KSD 4.1 3.8 3.8 3.8 3.8 -300 -7.32% 100 - 45,600 2.76 86.36 0 0
SMN 9.4 9.4 9.4 9.4 9.4 0 0.00% 100 - 41,407 2.51 87.04 0 0
VC9 5 4.9 5 5.1 4.8 -100 -2.00% 35,900 - 81,806 4.96 100.00 0 0
DHT 71 71 69 71 69 0 0.00% 18,500 - 6,430,757 389.74 110.08 0 0
THD 31.2 31.3 31.3 31.6 31.3 +100 +0.32% 2,200 - 12,050,499 730.33 119.92 0 100
CAG 6.9 6.9 6.9 6.9 6.9 0 0.00% 1,000 - 95,220 5.77 123.21 0 0
DL1 4.6 4.5 4.6 4.7 4.5 -100 -2.17% 214,200 - 812,702 49.25 128.57 0 3,600
SHN 3.8 3.7 3.7 3.7 3.7 -100 -2.63% 1,200 - 479,546 29.06 142.31 0 0
MCO 5.3 5.2 5.3 5.3 5.2 -100 -1.89% 2,600 - 21,340 1.29 260.00 0 0
SCI 9.9 10.1 9.8 10.1 9.8 +200 +2.02% 78,200 - 424,200 25.71 288.57 0 0
KDM 28.4 28.2 28.3 28.3 26 -200 -0.70% 15,800 - 214,235 12.98 313.33 0 0
VTV 14.9 14.9 14.9 14.9 14.4 0 0.00% 41,200 - 464,877 28.17 745.00 0 0
VIG 4.5 4.6 4.5 4.6 4.5 +100 +2.22% 67,800 - 207,613 12.58 766.67 0 0
CTP 6.6 6.5 6.5 6.7 6.3 -100 -1.52% 57,500 - 78,650 4.77 1,083.33 0 0
合計 440,493,007 26,696.55 3,116,630 504,820

※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