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

2025/07/10 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 238.44
-0.19/-0.08%
売買高（相対取引を含む） 122,447,972 株
（前日比 -26.19%）
値上がり銘柄数 96
値下がり銘柄数 70
変わらず銘柄数 142
総銘柄数 308
売買代金（相対取引を含む） 2,123,711 百万VND
（前日比 -22.97%）
HNX30 493.46 +0.81 +0.16%
LARGE 234.91 -0.36 -0.15%
MID/SMALL 922.28 +2.91 +0.32%
VNX Allshare 2,387.08 +19.70 +0.83%
前日終値 238.63 (07/09) 
始値 239.01
高値 240.04
安値 237.77
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
-0.78 +1.25 +0.88 -0.48 -0.69 -0.12
+0.34 +0.51 +0.27 +1.11 +0.61 - -
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（2025/07/10 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 6.5 6.6 6.5 6.7 6.5 +100 +1.54% 1,013,500 - 455,319 25.58 - 126,400 1,300
AMV 2 0 0 0.00% - - 262,211 14.73 - 0 0
API 7.7 7.5 7.7 7.8 7.5 -200 -2.60% 473,200 - 630,630 35.43 - 0 58,400
ARM 28.2 0 0 0.00% - - 87,738 4.93 - 0 0
BAX 35 0 0 0.00% - - 287,000 16.12 - 0 0
BBS 22 0 0 0.00% - - 132,000 7.42 - 0 0
BCC 7.8 7.9 7.8 8 7.8 +100 +1.28% 288,000 - 973,358 54.68 - 0 0
BED 25.8 0 0 0.00% - - 77,400 4.35 - 0 0
BPC 11.1 0 0 0.00% - - 42,180 2.37 - 0 0
BSC 14.6 0 0 0.00% - - 46,001 2.58 - 0 0
BTS 5.1 5.1 4.9 5.1 4.9 0 0.00% 15,500 - 630,155 35.40 - 0 0
CAG 7.8 7.6 7.8 8 7.5 -200 -2.56% 10,000 - 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
CTB 24.5 0 0 0.00% - - 335,160 18.83 - 0 0
CTT 17.7 0 0 0.00% - - 83,143 4.67 - 0 0
D11 10.4 0 0 0.00% - - 76,317 4.29 - 0 0
DAE 14.9 0 0 0.00% - - 28,692 1.61 - 0 0
DDG 2.8 2.8 2.8 2.9 2.8 0 0.00% 393,400 - 223,552 12.56 - 0 2,500
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 0 0 0.00% - - 25,696 1.44 - 0 0
FID 2.2 0 0 0.00% - - 54,375 3.05 - 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
GMX 18 0 0 0.00% - - 162,620 9.14 - 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
HMH 15.5 0 0 0.00% - - 204,598 11.49 - 0 0
HOM 4.1 4.1 4.1 4.1 4 0 0.00% 41,700 - 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
KSD 5.9 5.5 5.6 5.6 5.5 -400 -6.78% 1,200 - 66,000 3.71 - 0 0
KST 13.5 0 0 0.00% - - 80,892 4.54 - 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
MED 23.5 0 0 0.00% - - 291,635 16.38 - 0 0
MEL 5.9 0 0 0.00% - - 88,500 4.97 - 0 0
NAP 10.1 0 0 0.00% - - 217,324 12.21 - 0 0
NBP 10.1 10.1 10.2 10.2 10.1 0 0.00% 3,600 - 129,942 7.30 - 0 0
NBW 34 0 0 0.00% - - 370,600 20.82 - 0 0
NRC 5.4 5.6 5.3 5.7 5.3 +200 +3.70% 3,853,700 - 518,547 29.13 - 0 0
NTH 52 0 0 0.00% - - 561,707 31.56 - 0 0
NVB 15.5 15.7 15.5 15.8 15.4 +200 +1.29% 772,100 - 18,441,734 1,036.05 - 152,400 1,500
PCG 1.9 0 0 0.00% - - 35,853 2.01 - 0 0
PEN 9 0 0 0.00% - - 45,000 2.53 - 0 0
PGT 9.4 0 0 0.00% - - 86,873 4.88 - 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
PMS 32.5 0 0 0.00% - - 234,058 13.15 - 0 0
PTD 6.8 0 0 0.00% - - 34,000 1.91 - 0 0
PV2 2.7 2.8 2.7 2.8 2.6 +100 +3.70% 218,200 - 103,233 5.80 - 0 0
QHD 28.5 0 0 0.00% - - 188,940 10.61 - 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 0 0 0.00% - - 75,997 4.27 - 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
SDN 23.6 0 0 0.00% - - 71,660 4.03 - 0 0
SDU 16.8 0 0 0.00% - - 336,000 18.88 - 0 0
SFN 18.1 0 0 0.00% - - 51,841 2.91 - 0 0
SGC 106.9 0 0 0.00% - - 764,076 42.93 - 0 0
SGD 19 18.5 19.1 19.1 18.5 -500 -2.63% 700 - 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
SMN 12.8 0 0 0.00% - - 56,384 3.17 - 0 0
SPC 9.2 0 0 0.00% - - 96,876 5.44 - 0 0
SRA 3.2 0 0 0.00% - - 138,240 7.77 - 0 0
SSM 6 0 0 0.00% - - 29,685 1.67 - 0 0
STC 17 0 0 0.00% - - 96,314 5.41 - 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
TJC 19.7 0 0 0.00% - - 169,420 9.52 - 0 0
TPH 12.1 0 0 0.00% - - 25,361 1.42 - 0 0
TTH 2.7 2.8 2.7 2.8 2.7 +100 +3.70% 323,800 - 104,650 5.88 - 0 0
TTL 8.6 9.1 9.1 9.1 9.1 +500 +5.81% 100 - 380,869 21.40 - 0 0
TTT 31 0 0 0.00% - - 141,677 7.96 - 0 0
TXM 5.1 4.7 4.6 5.1 4.6 -400 -7.84% 1,000 - 32,900 1.85 - 0 0
UNI 8.5 0 0 0.00% - - 362,250 20.35 - 0 0
V21 7.1 7.2 7.1 7.2 7 +100 +1.41% 5,000 - 86,398 4.85 - 0 0
VBC 20.1 0 0 0.00% - - 150,749 8.47 - 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 0 0 0.00% - - 287,500 16.15 - 0 0
VIT 18.8 0 0 0.00% - - 939,994 52.81 - 0 0
VNT 24.4 0 0 0.00% - - 406,116 22.82 - 0 0
VTV 11.5 11.5 11.3 11.5 11.2 0 0.00% 9,200 - 358,798 20.16 - 0 100
WCS 417.3 0 0 0.00% - - 1,043,250 58.61 - 0 0
WSS 5.2 5.2 5.2 5.3 5.2 0 0.00% 6,900 - 261,560 14.69 - 0 0
L40 23.6 23.5 23.6 23.6 22.8 -100 -0.42% 95,400 - 253,800 14.26 1.97 0 0
SJE 18.2 18.2 18.3 18.4 18.1 0 0.00% 24,600 - 439,871 24.71 2.84 0 0
TVC 9.6 9.7 9.6 9.7 9.5 +100 +1.04% 217,800 - 1,072,923 60.28 3.03 0 0
HLC 11.2 11.3 11.2 11.3 11.2 +100 +0.89% 2,000 - 287,192 16.13 3.27 0 400
SLS 197.3 198 197.7 198.5 197.5 +700 +0.35% 4,200 - 1,938,805 108.92 3.68 0 0
BNA 7.5 7.5 7.5 7.6 7.5 0 0.00% 145,600 - 234,370 13.17 3.69 0 0
VSM 15.8 15.2 16 16 15.1 -600 -3.80% 1,100 - 76,494 4.30 4.16 0 0
MDC 10.9 11 10.9 11 10.9 +100 +0.92% 23,000 - 235,602 13.24 4.42 0 0
SED 24.1 24.6 24.4 24.6 24.4 +500 +2.07% 1,100 - 246,000 13.82 4.51 0 0
KKC 5.9 6 5.9 6 5.9 +100 +1.69% 3,200 - 31,199 1.75 4.53 0 0
TVD 10.7 10.6 10.7 10.7 10.6 -100 -0.93% 69,500 - 476,606 26.78 5.00 0 0
TMB 70 68.8 70 70 68.4 -1,200 -1.71% 7,700 - 1,032,000 57.98 5.17 0 0
X20 13.4 13.4 13.4 13.4 13.4 0 0.00% 200 - 231,150 12.99 5.17 0 0
CST 15.8 15.9 15.8 15.9 15.7 +100 +0.63% 74,000 - 681,264 38.27 5.24 0 0
HVT 36.8 36.7 36.9 36.9 36.2 -100 -0.27% 45,400 - 1,008,151 56.64 5.29 0 0
L18 29.4 29.9 29.5 30.2 29.4 +500 +1.70% 101,800 - 1,367,620 76.83 5.59 0 0
EID 26 26.1 26.1 26.1 26.1 +100 +0.38% 200 - 391,500 21.99 5.74 0 0
PTI 23.8 23.5 23.5 23.5 23.5 -300 -1.26% 2,100 - 2,833,915 159.21 5.87 0 0
DTG 17 17.1 17 17.1 17 +100 +0.59% 900 - 142,829 8.02 6.17 0 0
DVM 7 7 7 7.1 6.9 0 0.00% 483,200 - 299,459 16.82 6.26 0 0
MAC 19.6 20.6 20.6 20.6 20.6 +1,000 +5.10% 100 - 467,814 26.28 6.63 0 0
MKV 9.8 9.8 9.8 9.8 9.8 0 0.00% 1,500 - 49,000 2.75 6.69 0 0
TOT 17.5 17.6 17.6 17.6 17.6 +100 +0.57% 100 - 162,058 9.10 6.72 0 0
SZB 41.8 41.6 42 42.1 41.6 -200 -0.48% 22,000 - 1,248,000 70.11 6.74 0 0
PTX 22 20.6 22 22 20.1 -1,400 -6.36% 800 - 132,509 7.44 6.76 0 0
DS3 5.6 5.6 5.6 5.6 5.6 0 0.00% 1,800 - 59,750 3.36 6.77 0 0
VTH 8 8 8 8 8 0 0.00% 100 - 63,200 3.55 6.86 0 0
PCT 11.5 11.5 11.5 11.5 11.5 0 0.00% 500 - 575,408 32.33 7.05 0 0
ADC 20.6 20.1 20.1 20.1 20.1 -500 -2.43% 2,500 - 79,957 4.49 7.16 0 0
DTD 17.6 17.6 17.6 18 17.2 0 0.00% 390,200 - 1,173,675 65.94 7.19 8,400 29,100
SHE 8 7.7 8.1 8.1 7.7 -300 -3.75% 10,600 - 88,569 4.98 7.23 0 0
VNF 14.1 14.1 14 14.2 14 0 0.00% 21,500 - 446,975 25.11 7.46 0 0
PPY 9.2 9.2 9.2 9.2 9.2 0 0.00% 100 - 85,965 4.83 7.47 0 0
OCH 6.1 6.7 6.2 6.7 6.2 +600 +9.84% 296,300 - 1,340,000 75.28 7.54 0 0
PPE 11.7 11.6 11.6 11.6 11.6 -100 -0.85% 100 - 23,200 1.30 7.56 0 0
IDV 26.6 26.5 26.5 26.8 26.5 -100 -0.38% 32,100 - 1,092,775 61.39 7.65 0 0
IPA 14.3 14.8 14.3 15.2 14.2 +500 +3.50% 1,307,600 - 3,164,769 177.80 7.69 9,700 43,800
NST 12.5 12.6 12.5 12.6 12.5 +100 +0.80% 45,500 - 141,145 7.93 7.71 0 0
IDC 47.5 46.6 47.5 47.8 46.6 -900 -1.89% 1,928,800 - 15,377,997 863.93 7.80 115,320 156,800
PSD 12 12.2 12.1 12.2 12 +200 +1.67% 62,100 - 632,300 35.52 7.83 0 0
TNG 20.9 20.6 20.9 21 20.5 -300 -1.44% 1,895,400 - 2,525,585 141.89 8.02 29,500 1,500
TFC 77 77.1 77.1 77.1 77.1 +100 +0.13% 3,200 - 1,297,593 72.90 8.06 0 0
CPC 17.2 17.1 17.2 17.2 17.1 -100 -0.58% 600 - 69,793 3.92 8.10 0 0
TA9 13.7 13.6 13.7 13.7 13.6 -100 -0.73% 2,100 - 168,909 9.49 8.10 0 0
KTS 48.9 49.8 49.8 49.8 49.8 +900 +1.84% 200 - 252,486 14.18 8.17 0 0
TIG 7.6 7.6 7.6 7.7 7.5 0 0.00% 1,244,400 - 1,471,407 82.66 8.33 104,300 25,000
DIH 16.4 16.4 16.3 16.4 16.3 0 0.00% 600 - 113,064 6.35 8.45 0 0
PHN 65 68 68 68 68 +3,000 +4.62% 200 - 493,266 27.71 8.47 0 200
HDA 4.7 4.6 4.7 4.7 4.6 -100 -2.13% 99,500 - 126,960 7.13 8.73 0 0
NET 80.9 81.4 81 81.4 80.9 +500 +0.62% 1,400 - 1,823,228 102.43 8.82 0 0
BST 10.2 10.4 10.5 10.5 10.4 +200 +1.96% 1,200 - 11,440 0.64 8.93 0 0
CLH 20.6 20.6 20.6 22 20.6 0 0.00% 2,900 - 247,200 13.89 8.96 0 0
TD6 9.2 9.1 9.2 9.2 9 -100 -1.09% 44,600 - - - 9.00 0 0
PMP 13.6 13.7 13.7 13.7 13.7 +100 +0.74% 200 - 57,540 3.23 9.13 0 0
EBS 11.1 11.2 11.1 11.2 11.1 +100 +0.90% 2,900 - 111,615 6.27 9.21 0 1,500
BKC 41.4 40.8 40.5 41.2 40.5 -600 -1.45% 13,000 - 478,899 26.90 9.23 0 0
IDJ 5.1 5.1 5.1 5.3 5 0 0.00% 1,352,400 - 884,800 49.71 9.26 50,000 2,000
PPS 11.3 11.5 11.3 11.5 11.3 +200 +1.77% 1,100 - 172,500 9.69 9.27 0 0
THT 8.4 8.5 8.5 8.5 8.3 +100 +1.19% 25,800 - 208,837 11.73 9.31 400 0
TV4 14.5 14.5 14.6 14.6 14.5 0 0.00% 500 - 286,832 16.11 9.35 0 0
VC2 7.9 8 7.9 8.1 7.8 +100 +1.27% 913,800 - 550,155 30.91 9.45 16,000 7,000
DP3 52.9 53.4 52.8 53.4 52.8 +500 +0.95% 10,900 - 1,148,096 64.50 9.47 0 0
PBP 13 13.1 12.9 13.1 12.9 +100 +0.77% 28,600 - 62,874 3.53 9.65 0 0
SD5 8.8 8.8 8.6 8.9 8.6 0 0.00% 18,300 - 228,799 12.85 9.68 0 0
AMC 18.5 18.5 18.5 18.6 18.5 0 0.00% 1,000 - 52,725 2.96 9.73 0 0
PCE 21.6 21.6 21.6 22 21.6 0 0.00% 46,100 - 216,000 12.13 9.74 0 3,900
INN 63.3 58.9 57.2 58.9 57.2 -4,400 -6.95% 200 - 1,059,246 59.51 9.77 0 0
TMC 8 7.9 7.9 7.9 7.9 -100 -1.25% 100 - 97,960 5.50 9.78 0 0
PSE 11.6 11.8 11.9 11.9 11.8 +200 +1.72% 200 - 147,500 8.29 9.78 0 0
MVB 18 18 18.2 18.2 17.8 0 0.00% 7,000 - 1,890,000 106.18 9.80 0 0
VC6 22.3 24.5 22.4 24.5 22.4 +2,200 +9.87% 4,700 - 265,601 14.92 9.83 0 500
HCC 18.3 19 20.1 20.1 19 +700 +3.83% 7,600 - 123,852 6.96 9.87 0 0
MCF 7.5 7.6 7.6 7.6 7.6 +100 +1.33% 4,900 - 81,912 4.60 9.92 0 0
NBC 10.2 10 10.2 10.3 10 -200 -1.96% 137,000 - 369,991 20.79 9.97 1,500 2,300
DAD 18.4 18.3 18.3 18.3 18 -100 -0.54% 500 - 85,263 4.79 9.97 0 0
VNR 21.8 21.8 21.8 21.8 21.8 0 0.00% 10,400 - 3,976,134 223.38 10.11 0 0
VCS 49.4 50.2 49.8 50.2 49.3 +800 +1.62% 280,800 - 8,032,000 451.24 10.41 37,000 100
CDN 31.6 31.8 31.7 31.8 31.5 +200 +0.63% 12,500 - 3,148,200 176.87 10.45 0 0
BAB 12.2 11.8 12.2 12.3 11.8 -400 -3.28% 29,200 - 11,304,658 635.09 10.45 100 100
BTW 51.5 52.9 53 53 52.9 +1,400 +2.72% 1,000 - 495,144 27.82 10.52 0 0
TV3 11.8 11.7 11.9 11.9 11.5 -100 -0.85% 22,200 - 111,352 6.26 10.53 0 0
HAT 48.9 44.1 44.1 44.9 44.1 -4,800 -9.82% 900 - 137,724 7.74 10.54 0 0
QST 32.9 30 30 30 30 -2,900 -8.81% 100 - 97,200 5.46 10.68 0 0
DXP 9.5 9.6 9.5 9.7 9.4 +100 +1.05% 228,700 - 575,137 32.31 10.69 0 0
VTC 8.4 8.4 8.4 8.4 8.4 0 0.00% 100 - 38,045 2.14 10.78 0 0
TPP 10 10 10.2 10.2 10 0 0.00% 1,100 - 450,000 25.28 10.82 0 0
HMR 11.5 11.7 11.5 11.8 11.3 +200 +1.74% 49,400 - 65,666 3.69 10.88 0 0
TDT 6.9 6.9 6.8 6.9 6.8 0 0.00% 74,600 - 164,886 9.26 11.15 0 0
VNC 37.7 37 37.7 37.7 37 -700 -1.86% 6,700 - 388,484 21.82 11.15 0 0
PRC 18.4 18.4 18.5 18.5 18.4 0 0.00% 7,700 - 22,080 1.24 11.18 0 0
PRE 20.1 19.9 20 20 19.9 -200 -1.00% 12,300 - 2,077,560 116.72 11.30 0 0
GIC 15.1 15.2 14.1 15.2 14 +100 +0.66% 7,000 - 184,224 10.35 11.34 200 0
KMT 11.5 12.5 12.3 12.5 12.3 +1,000 +8.70% 1,700 - 123,082 6.91 11.48 0 0
SHS 14.4 14.4 14.5 14.6 14.2 0 0.00% 18,629,600 - 12,880,256 723.61 11.53 1,646,900 1,820,100
TTC 6 6 6 6 6 0 0.00% 3,200 - 35,643 2.00 11.70 0 0
STP 9 9 9.1 9.5 9 0 0.00% 700 - 72,199 4.06 11.70 0 0
TKU 14.6 13.2 13.2 13.2 13.2 -1,400 -9.59% 2,100 - 95,776 5.38 11.76 0 0
VMS 19.5 20.7 20.7 20.7 20.7 +1,200 +6.15% 100 - 186,300 10.47 12.12 0 0
VCM 7.9 7.2 7.4 7.4 7.2 -700 -8.86% 6,600 - 43,200 2.43 12.14 0 0
DTK 12.5 12.6 12 12.6 12 +100 +0.80% 10,800 - 8,602,870 483.31 12.44 100 100
DNC 85 76.5 76.5 76.5 76.5 -8,500 -10.00% 200 - 614,125 34.50 12.57 0 0
BCF 38.2 38.5 38.5 38.5 38.5 +300 +0.79% 800 - 1,461,644 82.11 12.64 0 0
PPP 20.5 22.5 22.5 22.5 22.5 +2,000 +9.76% 100 - 198,000 11.12 12.73 0 0
BVS 34.6 34.3 34.6 35.2 34.1 -300 -0.87% 694,000 - 2,476,465 139.13 12.76 4,300 0
HAD 15.4 16 16.4 16.8 16 +600 +3.90% 700 - 64,000 3.60 12.91 0 0
HJS 29.3 29.2 29 29.6 28 -100 -0.34% 7,000 - 613,197 34.45 13.01 0 0
DC2 7.5 7.9 8.1 8.1 7.9 +400 +5.33% 1,700 - 89,307 5.02 13.01 0 0
CAP 39.5 39.3 39.4 39.5 39 -200 -0.51% 13,500 - 600,110 33.71 13.45 0 0
SEB 46.5 46.5 46.5 46.5 46.5 0 0.00% 100 - 1,487,999 83.60 13.60 0 0
PTS 9.2 9.5 9.2 9.6 9.2 +300 +3.26% 400 - 52,896 2.97 13.85 0 0
PDB 12.7 12.5 12.6 12.6 12.5 -200 -1.57% 1,500 - 111,375 6.26 13.87 0 0
VGP 30.1 30.1 30 30.1 29.9 0 0.00% 14,700 - 235,560 13.23 13.90 0 0
VTZ 16.7 16.6 16.7 16.9 16.5 -100 -0.60% 1,356,200 - 1,264,253 71.03 14.04 9,000 40,400
KHS 29 27.5 27.7 27.7 27.5 -1,500 -5.17% 2,500 - 332,502 18.68 14.08 0 0
NTP 66.7 65.8 66.7 66.8 65 -900 -1.35% 409,800 - 11,254,315 632.26 14.12 500 35,500
VIG 6.7 6.7 6.7 6.9 6.6 0 0.00% 354,600 - 302,393 16.99 14.53 28,500 15,700
VSA 23 23 23.3 23.3 23 0 0.00% 700 - 324,219 18.21 14.79 0 0
V12 11.6 11.6 11.8 11.8 11.4 0 0.00% 2,800 - 134,978 7.58 14.89 0 0
MBG 3.4 3.4 3.4 3.5 3.4 0 0.00% 301,300 - 408,743 22.96 14.91 0 0
LAS 20.9 20.7 20.9 21 20.6 -200 -0.96% 1,363,400 - 2,336,127 131.24 15.39 900 2,000
VGS 28.5 28.5 28.8 28.9 27.9 0 0.00% 1,568,400 - 1,594,066 89.55 15.45 105,400 6,800
SD9 11.7 11.6 11.6 11.6 11.6 -100 -0.85% 5,200 - 397,114 22.31 15.70 0 0
MIC 27.5 30.2 30.2 30.2 30.2 +2,700 +9.82% 51,800 - 166,542 9.36 15.96 0 0
PVI 57.3 57.3 57.3 58 57 0 0.00% 26,800 - 13,422,058 754.05 16.11 3,600 0
LHC 74 75.3 75.5 75.5 71 +1,300 +1.76% 155,800 - 1,084,320 60.92 16.19 100 0
SAF 50.3 51.5 51.3 51.5 51.3 +1,200 +2.39% 3,400 - 620,399 34.85 16.76 0 0
PMB 10.8 10.8 10.8 10.9 10.8 0 0.00% 22,200 - 129,600 7.28 16.77 0 0
PSI 7.2 7.4 7.3 7.4 7.2 +200 +2.78% 479,400 - 442,826 24.88 17.09 4,200 9,000
PMC 108 108.8 109.7 109.7 105.2 +800 +0.74% 300 - 1,015,384 57.04 17.36 0 0
PVS 32.8 33.6 32.9 33.8 32.6 +800 +2.44% 10,242,600 - 16,059,667 902.23 17.47 180,600 533,400
VIF 16.9 17.1 17.1 17.1 17.1 +200 +1.18% 7,700 - 5,985,000 336.24 17.54 0 0
NAG 13.7 13.6 13.6 13.7 13.4 -100 -0.73% 355,000 - 525,235 29.51 17.59 100 2,200
PGS 35.5 37.5 35.5 37.5 35.5 +2,000 +5.63% 300 - 1,874,955 105.33 17.87 0 0
CCR 12.8 12.3 12.8 12.8 12.3 -500 -3.91% 1,100 - 300,779 16.90 18.39 0 0
PSW 8.2 8.2 8.2 8.2 8.2 0 0.00% 2,700 - 139,400 7.83 18.43 0 0
AME 6.2 6.6 6.1 6.6 6.1 +400 +6.45% 11,900 - 430,320 24.18 18.97 0 0
S99 7.6 7.7 7.6 7.7 7.6 +100 +1.32% 120,600 - 763,334 42.88 19.11 0 0
HGM 284.1 280.1 284.1 284.1 272.3 -4,000 -1.41% 7,800 - 3,529,260 198.27 19.46 100 0
LDP 11 10.9 11 11 10.9 -100 -0.91% 29,800 - 145,386 8.17 20.00 0 0
NDN 9.9 10.3 10 10.3 9.9 +400 +4.04% 685,900 - 738,077 41.46 20.48 0 100
BDB 11.3 12.4 12.4 12.4 12.4 +1,100 +9.73% 2,000 - 13,968 0.78 20.50 0 0
NFC 55.9 58.7 56 58.7 56 +2,800 +5.01% 600 - 923,425 51.88 20.64 0 0
MBS 28.8 28.4 28.9 29.1 28.3 -400 -1.39% 5,970,000 - 16,267,035 913.88 21.10 100 856,800
PVG 6.7 6.8 6.7 6.8 6.6 +100 +1.49% 8,500 - 271,990 15.28 21.25 0 0
VFS 20.8 20.9 20.7 21.3 20.5 +100 +0.48% 3,986,800 - 2,708,637 152.17 21.35 190,200 178,200
PIC 19.7 19.6 19.6 19.6 19.4 -100 -0.51% 3,300 - 653,462 36.71 22.76 0 0
C69 6.1 6.4 6.1 6.4 6.1 +300 +4.92% 786,900 - 395,520 22.22 23.36 20,800 0
ALT 12.9 12.9 12.9 12.9 12.9 0 0.00% 900 - 74,004 4.16 23.37 0 0
HBS 7.1 7.1 7.1 7.2 7 0 0.00% 41,100 - 234,298 13.16 25.18 0 300
KSV 169 167 170 170 167 -2,000 -1.18% 23,300 - 33,400,000 1,876.40 26.18 0 0
MST 6 6 6 6.1 5.9 0 0.00% 4,201,900 - 456,026 25.62 26.55 143,900 106,300
PPT 13.7 13.7 13.7 13.9 13.6 0 0.00% 249,800 - 269,135 15.12 26.65 0 0
APS 7.2 7 7.2 7.3 6.9 -200 -2.78% 737,500 - 581,000 32.64 26.72 0 17,300
SCG 65.7 65.8 65.7 65.9 65.7 +100 +0.15% 30,400 - 5,593,000 314.21 28.28 0 0
KSF 66.1 65.5 66.1 66.2 65 -600 -0.91% 25,100 - 19,650,000 1,103.93 28.93 0 0
VCC 9 9 9 9 8.8 0 0.00% 8,800 - 216,000 12.13 28.94 0 0
ONE 5.2 5.2 5.2 5.2 5.2 0 0.00% 3,000 - 41,047 2.31 32.10 0 0
VC1 10 9.9 9.9 9.9 9.9 -100 -1.00% 400 - 118,800 6.67 33.11 0 0
GKM 4.4 4.4 4.5 4.5 4.1 0 0.00% 827,200 - 138,311 7.77 36.07 0 0
PCH 19.2 19.3 19.2 19.3 19.1 +100 +0.52% 79,700 - 467,059 26.24 37.62 0 0
IVS 9.6 9.4 9.6 9.6 9.4 -200 -2.08% 76,200 - 986,279 55.41 38.06 17,100 40,700
CIA 9.5 9.6 9.7 9.7 9.5 +100 +1.05% 9,600 - 179,148 10.06 39.67 2,200 0
HHC 119.2 109 109.1 109.1 109 -10,200 -8.56% 2,700 - 1,790,325 100.58 40.46 0 0
VE3 7.2 7.9 7.9 7.9 7.2 +700 +9.72% 400 - 10,426 0.59 40.93 0 0
VE1 3.4 3.4 3.4 3.4 3.4 0 0.00% 1,100 - 20,166 1.13 40.96 0 0
SMT 8.3 9.1 8.9 9.1 8.9 +800 +9.64% 2,600 - 49,754 2.80 41.55 0 0
GLT 22.5 23.4 22.5 23.7 22.5 +900 +4.00% 13,500 - 218,812 12.29 42.24 0 0
CMS 7.7 8.4 7.8 8.4 7.8 +700 +9.09% 409,600 - 213,801 12.01 43.30 0 0
TMX 9.3 9.3 9.3 9.3 9.3 0 0.00% 600 - 55,800 3.13 43.46 0 600
PVB 30.4 30.6 30.4 31 30.1 +200 +0.66% 152,200 - 660,960 37.13 45.47 1,800 2,100
TSB 35.7 35.7 35.6 35.7 35.6 0 0.00% 200 - 240,814 13.53 46.18 100 0
CX8 9.2 9.2 9.2 9.2 9.2 0 0.00% 100 - 23,495 1.32 46.94 0 0
PLC 25.4 25.6 25.4 25.8 25.4 +200 +0.79% 397,700 - 2,068,418 116.20 47.85 22,700 16,000
NSH 4.3 4.6 4.2 4.7 4.2 +300 +6.98% 222,200 - 95,190 5.35 50.55 0 25,700
CEO 18.8 19 18.8 19.8 18.7 +200 +1.06% 21,120,700 - 10,267,722 576.84 52.20 414,400 665,700
VMC 6.5 6.6 6.5 6.7 6.4 +100 +1.54% 2,500 - 172,485 9.69 53.66 0 0
VC3 28.6 28.5 28.6 28.8 28.4 -100 -0.35% 744,600 - 3,566,802 200.38 54.49 1,100 31,500
L14 31.7 32.6 31.7 33.8 30.6 +900 +2.84% 628,500 - 1,006,014 56.52 58.63 5,900 0
EVS 6.4 6.4 6.5 6.5 6.2 0 0.00% 476,600 - 1,054,724 59.25 61.54 2,600 2,600
VC7 9.3 9.2 9.4 9.4 9.2 -100 -1.08% 376,700 - 884,033 49.66 61.74 0 0
BXH 12.5 12.5 12.2 12.5 12.2 0 0.00% 200 - 37,651 2.12 66.14 0 0
VHE 4.3 4.2 4.3 4.4 4.1 -100 -2.33% 152,300 - 139,188 7.82 73.68 0 0
HUT 13.3 13.5 13.3 13.8 13.3 +200 +1.50% 2,519,400 - 12,048,912 676.91 77.14 157,000 41,000
HLD 15.1 15.1 15.1 15.1 14.6 0 0.00% 30,400 - 477,159 26.81 80.75 0 0
KDM 14.3 14.3 14.5 14.5 13.7 0 0.00% 7,900 - 108,637 6.10 83.63 0 0
VLA 11 10.9 10 10.9 10 -100 -0.91% 400 - 43,556 2.45 84.50 0 0
ITQ 2.9 2.8 2.9 2.9 2.8 -100 -3.45% 198,800 - 89,161 5.01 84.85 0 0
CAN 33.1 36.4 33.7 36.4 33.7 +3,300 +9.97% 600 - 182,000 10.22 85.65 0 0
PGN 6.3 6.9 6.4 6.9 6.4 +600 +9.52% 628,800 - 65,308 3.67 86.25 0 8,600
VC9 4.1 4.1 4.1 4.1 4 0 0.00% 6,100 - 68,450 3.85 87.23 0 0
PSC 11 12.1 11.4 12.1 11.4 +1,100 +10.00% 400 - 87,120 4.89 87.68 0 0
SHN 6.4 6.1 6 6.4 6 -300 -4.69% 9,900 - 790,604 44.42 89.71 0 0
DHT 81.5 81.5 81.5 81.8 81.2 0 0.00% 4,500 - 6,710,731 377.01 93.46 0 0
POT 17.5 17.7 18.8 18.8 17.7 +200 +1.14% 300 - 343,911 19.32 102.31 0 0
NHC 17.9 17.8 17.8 17.8 17.8 -100 -0.56% 100 - 54,139 3.04 109.88 0 0
CSC 21.4 21.5 21.4 21.8 21.3 +100 +0.47% 51,700 - 804,293 45.19 125.73 0 0
THD 28 28 28.2 28.2 27.7 0 0.00% 5,400 - 10,779,999 605.62 127.85 0 0
VTJ 3.7 4 3.7 4 3.7 +300 +8.11% 700 - 45,600 2.56 142.86 0 0
LIG 3.5 3.4 3.5 3.5 3.4 -100 -2.86% 1,747,500 - 320,350 18.00 154.55 0 0
DST 8.9 8.7 8.5 8.9 8.3 -200 -2.25% 141,000 - 281,010 15.79 158.18 0 0
RCL 13.7 13.8 13.8 14.1 12.7 +100 +0.73% 10,500 - 191,250 10.74 160.47 0 0
MCO 8.1 8.5 8.2 8.5 8.2 +400 +4.94% 144,400 - 34,883 1.96 170.00 0 0
SVN 4.2 4.2 4.2 4.3 4.1 0 0.00% 425,600 - 88,200 4.96 190.91 0 0
ATS 14.7 16.1 16.1 16.1 16.1 +1,400 +9.52% 100 - 56,350 3.17 282.46 0 0
CMC 9.4 10 10.3 10.3 9.9 +600 +6.38% 4,800 - 45,611 2.56 312.50 0 0
NDX 5.6 5.5 5.5 5.5 5.5 -100 -1.79% 900 - 52,732 2.96 343.75 0 0
CET 4.5 4.6 4.4 4.6 4.4 +100 +2.22% 44,800 - 27,830 1.56 418.18 0 31,300
CTP 17.6 17.4 17 17.5 16.9 -200 -1.14% 37,000 - 210,540 11.83 511.76 0 0
ICG 10 9.9 10 10 9.9 -100 -1.00% 16,200 - 173,963 9.77 660.00 0 0
PVC 11.5 11.9 11.5 12 11.4 +400 +3.48% 3,720,400 - 966,214 54.28 661.11 0 0
DL1 8.5 8.5 8.5 8.6 8.4 0 0.00% 1,028,100 - 903,007 50.73 708.33 100,000 39,400
SCI 7.5 7.5 7.4 7.6 7.4 0 0.00% 82,100 - 228,686 12.85 7,500.00 0 0
SPI - - - - - - - - - - - - - - - - -
合計 368,637,929 20,710.00 3,715,420 4,867,400

※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