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

2024/04/23 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 222.63
-2.67/-1.19%
売買高 68,327,490 株
（前日比 -9.34%）
売買高（相対取引を含む） 74,114,530 株
（前日比 -6.16%）
値上がり銘柄数 58
値下がり銘柄数 109
変わらず銘柄数 155
総銘柄数 322
売買代金 1,271,607 百万VND
（前日比 -9.09%）
売買代金（相対取引を含む） 1,394,784 百万VND
（前日比 -7.97%）
HNX30 471.55 -9.66 -2.01%
LARGE 223.88 -2.78 -1.23%
MID/SMALL 779.46 -7.87 -1.00%
VNX Allshare 1,917.55 -14.84 -0.77%
前日終値 225.31 (04/22) 
始値 224.31
高値 225.58
安値 221.12
年初来高値 245.90 (04/02) 
年初来安値 220.80 (04/19) 
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
-0.45 -0.58 +0.19 -1.99 +1.41 -0.33
-1.34 -0.42 -1.33 -0.36 +0.27 - -
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（2024/04/23 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 3.6 3.9 3.6 3.9 3.6 +300 +8.33% 2,353,500 - 269,052 16.31 - 0 200
ADC 18 0 0 0 0 0 0.00% - - 71,603 4.34 - 0 0
ALT 19 20 19 20 19 +1,000 +5.26% 200 - 114,734 6.95 16.34 0 0
AMC 17.5 0 0 0 0 0 0.00% - - 49,875 3.02 - 0 0
AME 6.9 0 0 0 0 0 0.00% - - 449,880 27.27 - 0 0
AMV 3.2 3.1 3.3 3.3 3.1 -100 -3.13% 415,600 - 406,428 24.63 29.52 0 0
API 4 3.9 4 4.3 3.9 -100 -2.50% 413,700 - 327,928 19.87 - 0 100
APS 5.7 5.4 5.7 5.7 5.4 -300 -5.26% 240,800 - 448,200 27.16 - 0 27,300
BAB 12.1 12.1 12.1 12.1 12 0 0.00% 1,700 - 10,084,462 611.18 11.74 0 100
BBS 11 0 0 0 0 0 0.00% - - 66,000 4.00 - 0 0
BCC 8.1 8 8.2 8.2 7.9 -100 -1.23% 93,700 - 985,678 59.74 - 100 2,700
BCF 28.7 29.3 28.8 29.3 28.8 +600 +2.09% 9,000 - 945,897 57.33 14.71 0 0
BKC 6.9 0 0 0 0 0 0.00% - - 80,990 4.91 - 0 0
BNA 9.8 9.8 10 10 9.8 0 0.00% 72,700 - 244,999 14.85 5.35 0 0
BST 15.3 15.8 15.8 15.8 15.8 +500 +3.27% 100 - 17,380 1.05 9.52 0 0
BTS 5.4 5.4 5.4 5.4 5.3 0 0.00% 1,300 - 667,223 40.44 - 0 0
BTW 36.3 0 0 0 0 0 0.00% - - 339,768 20.59 - 0 0
BVS 35.6 34.5 35.7 36.2 33.9 -1,100 -3.09% 664,900 - 2,490,905 150.96 16.81 51,400 31,900
C69 6.3 6.4 6.3 6.4 6.2 +100 +1.59% 233,100 - 395,520 23.97 41.29 10,500 0
CDN 26.4 26.5 26.5 26.5 26.5 +100 +0.38% 1,900 - 2,623,500 159.00 9.53 0 0
CEO 18.3 17.4 18.4 18.4 17.2 -900 -4.92% 7,921,700 - 8,955,410 542.75 35.15 169,500 307,400
CET 7.2 6.5 7.8 7.8 6.5 -700 -9.72% 36,400 - 39,325 2.38 361.11 34,300 0
CIA 10.2 10 9.9 10 9.8 -200 -1.96% 6,100 - 186,612 11.31 33.56 0 0
CJC 25.8 0 0 0 0 0 0.00% - - 206,400 12.51 - 0 0
CLM 77.9 77.9 77.9 77.9 77.9 0 0.00% 100 - 856,900 51.93 4.78 0 0
CMC 6.1 6.1 6.1 6.1 6.1 0 0.00% 100 - 27,822 1.69 39.87 0 0
CMS 12.8 13.2 13.5 14 13 +400 +3.13% 178,200 - 335,973 20.36 167.09 0 0
CPC 17.7 0 0 0 0 0 0.00% - - 72,242 4.38 - 0 0
CSC 27.8 27.7 27.8 27.8 27.5 -100 -0.36% 65,300 - 863,540 52.34 16.99 0 0
CTB 24 0 0 0 0 0 0.00% - - 328,320 19.90 - 0 0
CTC 1.3 0 0 0 0 0 0.00% - - 20,540 1.24 - 0 0
CTP 4.4 4.5 4.2 4.6 4.2 +100 +2.27% 69,000 - 54,450 3.30 500.00 0 2,900
CTT 17 0 0 0 0 0 0.00% - - 79,855 4.84 - 0 0
CVN 3 2.9 3 3 2.7 -100 -3.33% 738,300 - 86,130 5.22 9.83 0 0
D11 11.3 0 0 0 0 0 0.00% - - 82,921 5.03 - 0 0
DAD 17.9 0 0 0 0 0 0.00% - - 83,400 5.05 - 0 0
DC2 7.2 7.5 7.2 7.5 7.2 +300 +4.17% 11,000 - 56,673 3.43 55.56 0 0
DDG 3.5 3.4 3.6 3.6 3.4 -100 -2.86% 368,600 - 203,456 12.33 - 0 37,300
DIH 22.8 21.8 22.8 22.8 21.6 -1,000 -4.39% 14,000 - 128,844 7.81 9.15 0 0
DL1 3.9 3.9 3.9 3.9 3.7 0 0.00% 304,500 - 414,321 25.11 9.82 0 0
DNC 50.6 0 0 0 0 0 0.00% - - 324,966 19.69 - 0 0
DNP 20.1 19.7 19.7 19.7 19.7 -400 -1.99% 1,500 - 2,342,352 141.96 57.94 0 0
DPC 8.6 8 8 8 8 -600 -6.98% 100 - 17,898 1.08 - 0 0
DS3 4.8 4.9 4.9 4.9 4.9 +100 +2.08% 100 - 52,282 3.17 18.49 0 0
DST 3.4 3.5 3.4 3.7 3.3 +100 +2.94% 170,300 - 112,767 6.83 0.02 0 0
DTC 3.9 4 4.1 4.1 4 +100 +2.56% 3,200 - 40,000 2.42 - 0 0
DTD 24.6 24.6 24.7 25.3 24.2 0 0.00% 802,800 - 1,213,873 73.57 4.93 267,400 12,000
DTG 41 41.9 40.1 42 39.1 +900 +2.20% 13,600 - 264,637 16.04 9.93 0 0
DTK 10.7 0 0 0 0 0 0.00% - - 7,305,612 442.76 - 0 0
DVG 2.7 2.5 2.7 2.9 2.5 -200 -7.41% 506,800 - 70,000 4.24 36.23 0 0
DVM 12.2 11.8 12.1 12.2 11.7 -400 -3.28% 984,000 - 420,670 25.50 9.74 0 0
DXP 12.7 12.2 12.7 12.7 12.1 -500 -3.94% 308,100 - 730,904 44.30 10.37 0 0
EBS 11.4 11.4 11.4 11.4 11.4 0 0.00% 100 - 113,608 6.89 11.49 0 0
ECI 24.5 0 0 0 0 0 0.00% - - 43,120 2.61 - 0 0
EID 23.5 23.3 23.5 23.5 23.2 -200 -0.85% 8,900 - 349,500 21.18 5.41 0 0
EVS 7.4 7.1 7.4 7.4 7.1 -300 -4.05% 76,700 - 1,170,084 70.91 35.15 0 0
FID 2.2 2.1 2.2 2.3 2.1 -100 -4.55% 736,300 - 51,904 3.15 700.00 0 0
GDW 25.5 0 0 0 0 0 0.00% - - 242,250 14.68 - 0 0
GKM 29 28.4 29 29 27.7 -600 -2.07% 739,200 - 892,732 54.10 19.02 0 500
GLT 17.6 17.4 17.4 17.4 17.4 -200 -1.14% 100 - 162,706 9.86 7.06 0 0
GMA 48.8 0 0 0 0 0 0.00% - - 976,000 59.15 - 0 0
GMX 19 19.2 19.1 19.2 19.1 +200 +1.05% 4,100 - 173,461 10.51 9.41 0 2,200
HBS 8 7.9 7.9 8 7.6 -100 -1.25% 41,600 - 260,700 15.80 14.68 0 3,300
HCT 9.5 0 0 0 0 0 0.00% - - 19,156 1.16 - 0 0
HDA 4.3 0 0 0 0 0 0.00% - - 118,680 7.19 - 0 0
HEV 30 0 0 0 0 0 0.00% - - 30,000 1.82 - 0 0
HHC 74.5 69.9 81.4 81.4 69.9 -4,600 -6.17% 200 - 1,148,108 69.58 23.16 0 0
HKT 3.2 3.2 3.2 3.2 3.2 0 0.00% 100 - 19,632 1.19 42.67 0 0
HLC 12.9 12.9 13 13 12.9 0 0.00% 10,500 - 327,856 19.87 3.31 0 0
HLD 26.6 26.5 26.6 26.6 26 -100 -0.38% 7,300 - 530,000 32.12 160.61 0 0
HMH 14.4 0 0 0 0 0 0.00% - - 185,006 11.21 - 0 0
HOM 3.9 3.9 3.9 3.9 3.9 0 0.00% 29,100 - 280,791 17.02 - 0 0
HTC 20.7 20.9 22.7 22.7 20.9 +200 +0.97% 200 - 344,850 20.90 10.44 0 0
HTP 15.1 13.6 15.1 15.1 13.6 -1,500 -9.93% 1,474,100 - 1,248,548 75.67 - 0 0
HUT 17 16.8 15.3 17 15.3 -200 -1.18% 1,885,700 - 14,994,201 908.74 184.62 28,900 98,700
ICG 7.3 7.3 7.4 7.4 7.2 0 0.00% 2,200 - 128,276 7.77 - 0 0
IDC 53.3 52.9 53 53.6 50.3 -400 -0.75% 1,301,900 - 17,456,996 1,058.00 12.53 182,600 321,310
IDJ 4.8 4.6 4.9 4.9 4.5 -200 -4.17% 552,500 - 798,055 48.37 7.29 2,300 6,000
INN 48.9 49.2 48.9 49.5 48 +300 +0.61% 3,100 - 883,534 53.55 9.37 0 0
IPA 13.4 13.2 13.4 13.4 12.9 -200 -1.49% 186,300 - 2,822,632 171.07 9.45 2,000 2,800
ITQ 3 2.9 3 3 2.8 -100 -3.33% 36,100 - 92,346 5.60 48.33 0 0
KHS 9.8 10.6 10.6 10.6 10.6 +800 +8.16% 300 - 128,164 7.77 - 0 0
KKC 6.6 7.2 7.2 7.2 7.2 +600 +9.09% 100 - 37,439 2.27 112.50 0 0
KSD 3.3 3.3 3.3 3.3 3.3 0 0.00% 500 - 39,600 2.40 253.85 0 0
KSF 40.9 40.8 40.8 41.1 40.6 -100 -0.24% 13,700 - 12,240,000 741.82 88.12 0 0
KSQ 2.7 2.5 2.7 2.7 2.5 -200 -7.41% 60,500 - 75,000 4.55 9.43 0 0
KSV 28.2 27.8 28.5 28.5 27.8 -400 -1.42% 3,300 - 5,560,000 336.97 41.37 0 0
KTT 4.1 4.2 4.2 4.2 3.7 +100 +2.44% 900 - 12,411 0.75 - 0 0
L18 37.6 37.2 37.4 37.5 36.9 -400 -1.06% 33,300 - 1,417,935 85.94 33.70 0 0
L43 2.6 0 0 0 0 0 0.00% - - 9,100 0.55 - 0 0
L61 3.5 3.2 3.2 3.2 3.2 -300 -8.57% 400 - 24,244 1.47 - 0 0
L62 1.8 1.9 1.9 1.9 1.9 +100 +5.56% 600 - 15,767 0.96 - 0 0
LCD 24.1 0 0 0 0 0 0.00% - - 36,149 2.19 - 0 0
LDP 23.5 22.9 23.5 23.5 21.5 -600 -2.55% 5,700 - 290,902 17.63 - 0 0
LHC 47.6 47.4 47 47.5 46.3 -200 -0.42% 16,000 - 682,560 41.37 8.36 300 2,000
LIG 3.6 3.6 3.6 3.7 3.5 0 0.00% 442,600 - 339,194 20.56 116.13 0 0
MBG 4 4 4 4.1 3.9 0 0.00% 475,600 - 480,874 29.14 - 19,400 9,100
MCO 16.4 15.1 16.4 16.9 15 -1,300 -7.93% 77,400 - 61,969 3.76 196.10 0 3,800
MDC 11.4 11.2 11.3 11.3 11 -200 -1.75% 11,100 - 239,885 14.54 4.53 0 0
MEL 6.8 0 0 0 0 0 0.00% - - 102,000 6.18 - 0 0
MHL 3.3 0 0 0 0 0 0.00% - - 17,452 1.06 - 0 0
MKV 8.9 8.8 8.8 8.8 8.8 -100 -1.12% 700 - 44,000 2.67 7.10 0 0
MST 5.1 5 5.1 5.2 4.9 -100 -1.96% 850,500 - 380,022 23.03 5.24 60,500 65,300
NAG 11.4 11.2 11.4 11.5 11.1 -200 -1.75% 160,600 - 354,441 21.48 14.80 2,600 3,800
NBC 12 11.9 12 12 11.8 -100 -0.83% 76,200 - 440,290 26.68 4.23 2,300 5,000
NBP 12.4 0 0 0 0 0 0.00% - - 159,532 9.67 - 0 0
NBW 28.4 28.7 25.9 28.8 25.6 +300 +1.06% 7,500 - 312,830 18.96 12.35 4,000 100
NDN 10.1 9.6 10 10.1 9.1 -500 -4.95% 106,300 - 687,916 41.69 3.15 4,800 2,400
NDX 6.2 0 0 0 0 0 0.00% - - 59,443 3.60 - 0 0
NHC 25.4 27.9 27.9 27.9 27.9 +2,500 +9.84% 100 - 84,859 5.14 - 100 0
NRC 4.5 4.5 4.5 4.5 4.3 0 0.00% 237,100 - 416,690 25.25 34.88 0 5,500
NSH 5.6 5.1 5.6 5.7 5.1 -500 -8.93% 141,500 - 105,537 6.40 115.91 13,200 0
NTH 63.5 0 0 0 0 0 0.00% - - 685,930 41.57 - 0 0
NTP 38.5 39.2 39 40.4 39 +700 +1.82% 66,400 - 5,079,353 307.84 10.07 0 100
NVB 9.2 8.9 9.2 9.2 8.9 -300 -3.26% 79,700 - 4,955,552 300.34 - 0 6,000
OCH 6.5 6.5 6.4 6.5 6.4 0 0.00% 1,100 - 1,300,000 78.79 10.64 0 0
ONE 6 6 5.9 6 5.5 0 0.00% 5,000 - 47,362 2.87 26.32 0 0
PCG 6.8 0 0 0 0 0 0.00% - - 128,316 7.78 - 0 0
PDB 10.5 10.6 10.5 10.6 10.5 +100 +0.95% 2,700 - 94,446 5.72 56.08 0 0
PEN 7.2 0 0 0 0 0 0.00% - - 36,000 2.18 - 0 0
PGN 6.3 6.5 6.5 6.5 6.3 +200 +3.17% 12,700 - 54,931 3.33 10.52 0 0
PGS 31.5 33.6 31.5 33.6 30.5 +2,100 +6.67% 69,900 - 1,679,959 101.82 17.66 0 0
PGT 3.4 3.3 3.6 3.6 3.3 -100 -2.94% 4,500 - 30,498 1.85 2.73 0 0
PHN 52.1 0 0 0 0 0 0.00% - - 377,929 22.90 - 0 0
PIA 29.8 27.1 27.1 27.1 27.1 -2,700 -9.06% 100 - 105,690 6.41 8.03 0 0
PLC 28 27.2 28.4 28.4 27 -800 -2.86% 269,500 - 2,197,694 133.19 23.19 22,700 93,600
PMC 81.9 81 81 81 81 -900 -1.10% 300 - 755,938 45.81 12.39 0 300
PMP 13.5 0 0 0 0 0 0.00% - - 56,700 3.44 - 0 0
PPP 18 18 16.7 18 16.7 0 0.00% 300 - 158,400 9.60 8.73 0 100
PPT 10.6 10.5 10.6 10.6 10.3 -100 -0.94% 60,800 - 165,375 10.02 21.43 0 0
PSC 11.5 11.3 11.3 11.3 11.3 -200 -1.74% 300 - 81,360 4.93 10.39 0 0
PSD 13 12.9 13.3 13.3 12.9 -100 -0.77% 5,400 - 668,580 40.52 10.79 0 0
PSI 7.6 7.6 7.7 7.7 7.4 0 0.00% 127,100 - 454,794 27.56 18.58 0 0
PTD 12.1 0 0 0 0 0 0.00% - - 38,720 2.35 - 0 0
PTI 34 34 34 34 34 0 0.00% 100 - 2,733,454 165.66 10.81 0 0
PV2 2.7 2.7 2.7 2.8 2.6 0 0.00% 135,900 - 99,546 6.03 11.64 0 0
PVC 14.3 13.7 14.4 14.5 13.5 -600 -4.20% 2,252,300 - 685,000 41.52 54.80 0 0
QHD 37.9 0 0 0 0 0 0.00% - - 209,387 12.69 - 0 0
QTC 13.2 0 0 0 0 0 0.00% - - 35,640 2.16 - 0 0
RCL 12.5 12.5 12.5 12.5 12.3 0 0.00% 2,100 - 173,234 10.50 189.39 0 0
S99 11.5 11.3 11.6 11.6 11.2 -200 -1.74% 45,700 - 1,062,170 64.37 11.50 0 0
SCG 65.7 66.7 65.7 66.8 65.7 +1,000 +1.52% 50,400 - 5,669,500 343.61 279.08 0 0
SD6 3.6 3.6 3.7 3.7 3.5 0 0.00% 36,900 - 125,178 7.59 1,800.00 0 0
SD9 8.5 8.5 8.5 8.5 8.4 0 0.00% 19,700 - 290,989 17.64 24.36 500 0
SDA 5.3 5.3 5.3 5.3 5.2 0 0.00% 26,100 - 138,892 8.42 - 0 0
SDG 18 0 0 0 0 0 0.00% - - 182,520 11.06 - 0 0
SDU 18.8 0 0 0 0 0 0.00% - - 376,000 22.79 - 0 0
SGC 71.8 71.8 71.8 71.8 71.8 0 0.00% 300 - 513,196 31.10 9.98 0 0
SGH 24.2 0 0 0 0 0 0.00% - - 299,211 18.13 - 0 0
SHE 8.6 8.3 8.9 8.9 8.3 -300 -3.49% 2,100 - 79,560 4.82 5.34 0 0
SHN 6.7 7 7.2 7.2 7 +300 +4.48% 500 - 907,250 54.98 269.23 0 0
SHS 18.4 17.9 18.4 18.6 17.5 -500 -2.72% 17,845,700 - 14,555,506 882.15 26.02 141,510 265,300
SMT 5.8 5.6 5.5 5.7 5.5 -200 -3.45% 34,100 - 30,618 1.86 54.37 0 0
SPC 9.5 10.2 10 10.2 10 +700 +7.37% 500 - 107,406 6.51 - 0 0
SPI 2.3 2.4 2.3 2.4 2.2 +100 +4.35% 41,100 - 40,356 2.45 - 0 100
SRA 3 2.9 3 3 2.9 -100 -3.33% 129,500 - 125,280 7.59 25.66 0 0
STP 8.7 0 0 0 0 0 0.00% - - 69,792 4.23 - 0 0
SVN 3.8 3.8 3.9 3.9 3.6 0 0.00% 3,500 - 79,800 4.84 111.76 0 0
TA9 12.2 12 12.4 12.6 12 -200 -1.64% 168,100 - 149,037 9.03 7.81 0 56,300
TAR 6.3 0 0 0 0 0 0.00% - - 493,415 29.90 - 0 0
TBX 22.3 0 0 0 0 0 0.00% - - 33,679 2.04 - 0 0
TC6 9.8 9.7 9.7 9.8 9.6 -100 -1.02% 123,900 - 315,212 19.10 5.23 0 0
TDT 7 7 7 7 6.9 0 0.00% 37,500 - 167,276 10.14 12.89 0 0
TET 29.4 0 0 0 0 0 0.00% - - 167,666 10.16 - 0 0
TFC 9.8 10 10 10 10 +200 +2.04% 500 - 168,300 10.20 3.25 0 0
THD 34.9 35.1 35 35.2 34.8 +200 +0.57% 8,900 - 13,513,499 819.00 76.64 0 100
TIG 12.3 12 12.3 12.3 11.7 -300 -2.44% 1,005,900 - 2,112,078 128.00 9.61 0 143,200
TKG 5.5 6 5.7 6 5.7 +500 +9.09% 66,900 - 37,892 2.30 20.41 0 0
TKU 15.9 14.4 14.4 14.4 14.4 -1,500 -9.43% 200 - 675,092 40.91 - 0 0
TMB 82 81.8 83 83 81.8 -200 -0.24% 18,900 - 1,227,000 74.36 3.70 0 0
TNG 20.2 20 20.2 20.2 19.7 -200 -0.99% 940,000 - 2,270,460 137.60 10.43 51,100 134,800
TOT 19.5 19.4 19.4 19.4 19.4 -100 -0.51% 100 - 117,263 7.11 5.95 0 0
TPP 10.5 0 0 0 0 0 0.00% - - 472,500 28.64 - 0 0
TTC 10.6 0 0 0 0 0 0.00% - - 62,970 3.82 - 0 0
TTH 4.8 4.5 5 5.1 4.4 -300 -6.25% 1,148,800 - 168,187 10.19 8.70 3,000 0
TTL 7.7 7.7 7.2 7.7 7.2 0 0.00% 600 - 322,273 19.53 13.65 0 0
TV4 13 13.4 13 13.4 12.8 +400 +3.08% 17,100 - 265,072 16.06 8.09 0 0
TVC 8.5 8.2 8.5 8.6 8.2 -300 -3.53% 205,600 - 972,607 58.95 3.93 0 14,500
TVD 13.3 13.4 13.5 13.5 13.3 +100 +0.75% 21,800 - 602,502 36.52 4.36 0 0
TXM 5.5 5.6 5.5 5.9 5.1 +100 +1.82% 18,700 - 39,200 2.38 - 0 0
UNI 9.1 9.2 9.2 9.2 9.2 +100 +1.10% 2,200 - 143,682 8.71 213.95 0 0
V21 6.8 6.8 6.7 6.8 6.7 0 0.00% 18,700 - 81,599 4.95 1,360.00 0 0
VC1 7.6 7.8 8.3 8.3 7.8 +200 +2.63% 3,100 - 93,600 5.67 35.78 0 0
VC2 8.5 8 8.5 8.5 7.9 -500 -5.88% 331,100 - 537,595 32.58 12.80 0 1,300
VC3 28.7 28.5 28.7 28.9 28.1 -200 -0.70% 699,900 - 3,184,653 193.01 22.58 0 0
VC6 15 15 15 15 15 0 0.00% 3,200 - 131,998 8.00 8.37 3,200 0
VC7 11.7 11.3 11.7 11.9 11.3 -400 -3.42% 436,900 - 542,912 32.90 14.04 1,200 78,000
VC9 4.2 4.1 4.1 4.1 4.1 -100 -2.38% 3,400 - 68,450 4.15 41.84 0 0
VCM 14.2 14 14 14 14 -200 -1.41% 2,000 - 42,000 2.55 48.95 0 0
VCS 62.8 61.9 63 63.1 61.5 -900 -1.43% 45,800 - 9,904,000 600.24 12.28 5,200 4,600
VDL 14.1 0 0 0 0 0 0.00% - - 206,666 12.53 - 0 0
VE1 3.2 0 0 0 0 0 0.00% - - 18,980 1.15 - 0 0
VE3 10 0 0 0 0 0 0.00% - - 13,197 0.80 - 0 0
VE4 259.4 0 0 0 0 0 0.00% - - 266,663 16.16 - 0 0
VE8 4.9 5 5 5 5 +100 +2.04% 500 - 9,000 0.55 - 0 0
VFS 19.7 19 19.8 19.8 19 -700 -3.55% 259,600 - 2,280,000 138.18 13.90 3,300 0
VGP 25.5 25 25.5 25.5 24 -500 -1.96% 17,500 - 195,648 11.86 9.51 0 0
VGS 24.8 23.1 24.9 25 23 -1,700 -6.85% 1,299,600 - 1,230,529 74.58 22.47 54,000 25,300
VHE 2.9 2.9 3 3 2.8 0 0.00% 177,800 - 96,106 5.82 65.91 0 0
VHL 11.2 0 0 0 0 0 0.00% - - 280,000 16.97 - 0 0
VIF 15.8 16 16 16 16 +200 +1.27% 3,600 - 5,600,000 339.39 21.19 0 0
VIG 6.9 6.8 6.9 7 6.7 -100 -1.45% 252,600 - 306,906 18.60 9.88 0 53,700
VMC 7.9 7.6 7.6 7.7 7.6 -300 -3.80% 2,700 - 164,157 9.95 38.78 0 0
VNR 23.1 23.2 23.1 23.2 23.1 +100 +0.43% 24,700 - 3,846,806 233.14 9.41 0 0
VNT 46.9 50.9 50.9 50.9 50.9 +4,000 +8.53% 100 - 847,185 51.34 - 0 0
VSA 26.2 25.9 26 26 25.9 -300 -1.15% 1,300 - 365,099 22.13 8.54 0 0
VTC 9 0 0 0 0 0 0.00% - - 40,762 2.47 - 0 0
VTH 8.1 0 0 0 0 0 0.00% - - 63,990 3.88 - 0 0
VTJ 3.2 0 0 0 0 0 0.00% - - 36,480 2.21 - 0 0
VTZ 8.4 8.4 8.3 8.5 8.2 0 0.00% 196,800 - 361,200 21.89 12.30 0 0
SLS 157 156.5 158 158 156.5 -500 -0.32% 8,000 - 1,532,439 92.88 2.93 0 0
TJC 15.1 16 16 16 16 +900 +5.96% 100 - 137,600 8.34 3.66 0 0
TDN 13.2 13 13.2 13.2 12.9 -200 -1.52% 107,000 - 382,708 23.19 3.72 0 0
THT 13.3 12.9 13.2 13.2 12.9 -400 -3.01% 1,700 - 316,941 19.21 4.44 0 0
VSM 17 0 0 0 0 0 0.00% - - 57,035 3.46 - 0 0
MAC 14 14.1 14 14.3 13.8 +100 +0.71% 4,500 - 213,470 12.94 5.05 0 0
SFN 24.8 0 0 0 0 0 0.00% - - 71,031 4.30 - 0 0
SED 19.5 19.5 19.5 19.5 19.5 0 0.00% 6,600 - 180,800 10.96 5.29 0 0
KTS 40.4 40.6 42 42 40.6 +200 +0.50% 16,400 - 205,842 12.48 5.39 0 0
PJC 26.5 0 0 0 0 0 0.00% - - 194,162 11.77 - 0 0
SJE 20.4 20.3 20.5 20.5 20.3 -100 -0.49% 27,800 - 490,625 29.73 6.04 0 0
SDN 28.3 0 0 0 0 0 0.00% - - 42,966 2.60 - 0 0
TTT 35.6 32.5 35.1 35.1 32.3 -3,100 -8.71% 1,800 - 148,532 9.00 6.07 0 0
IDV 36.9 36.9 37.3 37.3 36.9 0 0.00% 20,300 - 1,150,596 69.73 6.51 9,300 0
CLH 24 24 24 24.3 23.4 0 0.00% 19,500 - 288,000 17.45 6.11 0 0
VBC 20 0 0 0 0 0 0.00% - - 149,999 9.09 - 0 0
QST 22.2 0 0 0 0 0 0.00% - - 71,928 4.36 - 0 0
HAT 49.4 0 0 0 0 0 0.00% - - 154,276 9.35 - 0 0
HCC 10.8 10.8 10.7 10.8 10.7 0 0.00% 1,800 - 70,400 4.27 7.71 0 0
PMS 30.7 0 0 0 0 0 0.00% - - 221,094 13.40 - 0 0
NST 9.4 9.7 9.7 9.7 9.7 +300 +3.19% 100 - 108,659 6.59 9.66 100 0
NFC 16.4 16.4 16.4 16.4 16.4 0 0.00% 100 - 257,993 15.64 9.17 0 0
S55 48 0 0 0 0 0 0.00% - - 480,000 29.09 - 0 0
DHP 11.1 11.1 11.1 11.1 11.1 0 0.00% 100 - 105,363 6.39 8.26 0 0
PPY 9.1 9.2 9.1 9.3 9.1 +100 +1.10% 3,400 - 85,965 5.21 8.09 0 0
PRE 17.5 18 18.4 18.4 18 +500 +2.86% 12,000 - 1,879,200 113.89 8.04 300 0
X20 10.6 0 0 0 0 0 0.00% - - 182,850 11.08 - 0 0
MVB 21.5 0 0 0 0 0 0.00% - - 2,257,500 136.82 - 0 0
TV3 11.6 0 0 0 0 0 0.00% - - 110,401 6.69 - 0 0
PBP 11.8 11.8 11.9 11.9 11.8 0 0.00% 200 - 56,634 3.43 8.83 0 0
PCT 9.9 9.8 9.9 9.9 9.8 -100 -1.01% 2,100 - 490,348 29.72 9.53 0 0
SMN 12 12.3 12.3 12.3 12.3 +300 +2.50% 100 - 54,182 3.28 8.71 0 0
SD5 7.4 7.4 7.3 7.4 7.2 0 0.00% 2,500 - 192,399 11.66 9.14 0 0
CAP 63.4 62.5 63.9 63.9 62.1 -900 -1.42% 22,200 - 628,308 38.08 5.91 0 0
STC 17.1 17.1 17.1 17.1 17.1 0 0.00% 600 - 96,881 5.87 9.17 0 0
TMC 9.2 0 0 0 0 0 0.00% - - 114,080 6.91 - 0 0
WCS 188 188.1 188.1 188.1 188.1 +100 +0.05% 500 - 470,250 28.50 9.08 300 0
NET 85.5 85 81.1 85 81.1 -500 -0.58% 200 - 1,903,862 115.39 10.67 0 0
SEB 48.8 0 0 0 0 0 0.00% - - 1,561,598 94.64 - 0 0
HMR 16.2 14.8 16.2 16.2 14.6 -1,400 -8.64% 154,000 - 83,064 5.03 12.65 0 0
MCF 10.1 10 10 10 10 -100 -0.99% 8,600 - 107,778 6.53 11.98 0 0
HGM 49.9 49.9 49.9 49.9 49.9 0 0.00% 300 - 594,844 36.05 11.41 0 0
V12 12.7 0 0 0 0 0 0.00% - - 147,777 8.96 - 0 0
KMT 10.6 0 0 0 0 0 0.00% - - 104,374 6.33 - 0 0
PVI 47.2 48 48 48.4 47.8 +800 +1.69% 28,100 - 11,243,610 681.43 11.89 600 200
GIC 15.4 15.3 14.5 15.3 14.5 -100 -0.65% 300 - 185,436 11.24 11.15 0 100
DAE 14.8 14.5 14.5 14.5 14.5 -300 -2.03% 100 - 27,922 1.69 10.94 0 0
PPS 10.6 10.5 10.6 10.6 10.5 -100 -0.94% 1,500 - 157,500 9.55 11.13 0 0
THS 11.8 0 0 0 0 0 0.00% - - 31,860 1.93 - 0 0
NAP 9.1 0 0 0 0 0 0.00% - - 195,807 11.87 - 0 0
PCE 18.8 0 0 0 0 0 0.00% - - 188,000 11.39 - 0 0
SZB 43.6 41.6 42.9 42.9 41 -2,000 -4.59% 17,100 - 1,248,000 75.64 11.63 0 0
BED 33 0 0 0 0 0 0.00% - - 99,000 6.00 - 0 0
DP3 67.5 67.1 68 68 67 -400 -0.59% 11,100 - 1,442,646 87.43 11.52 0 0
SDC 7.9 7.7 7.2 7.7 7.2 -200 -2.53% 300 - 20,094 1.22 11.03 0 0
VNC 38.2 0 0 0 0 0 0.00% - - 401,083 24.31 - 0 0
HVT 60.5 61 60.7 62 60.7 +500 +0.83% 500 - 670,272 40.62 11.01 0 0
HJS 33.8 31.7 31.7 31.7 31.7 -2,100 -6.21% 100 - 665,697 40.35 12.39 0 100
PSE 10.3 10.3 10.1 10.3 10 0 0.00% 9,200 - 128,750 7.80 13.32 0 0
BAX 39.9 38.5 39.9 39.9 38.5 -1,400 -3.51% 2,900 - 315,700 19.13 12.77 100 300
SAF 54.8 0 0 0 0 0 0.00% - - 660,153 40.01 - 0 0
PIC 16.7 16.7 16.7 16.7 16.7 0 0.00% 10,500 - 556,776 33.74 16.06 0 0
DHT 27.3 27.3 27.1 27.3 27.1 0 0.00% 32,100 - 2,018,528 122.34 16.23 0 0
BDB 13 0 0 0 0 0 0.00% - - 14,644 0.89 - 0 0
BSC 12 0 0 0 0 0 0.00% - - 37,809 2.29 - 0 0
KST 12.8 0 0 0 0 0 0.00% - - 76,698 4.65 - 0 0
SCI 12.7 12.6 13 13 12.3 -100 -0.79% 52,500 - 320,164 19.40 15.16 0 0
HAD 16.2 0 0 0 0 0 0.00% - - 64,800 3.93 - 0 0
PCH 10.1 9.9 10.1 10.2 9.9 -200 -1.98% 83,200 - 217,800 13.20 18.40 0 0
LAS 18.5 18.7 18.5 18.9 18.4 +200 +1.08% 1,015,200 - 2,110,415 127.90 15.78 50,100 29,400
VCC 10.7 10.7 10.2 10.7 10.2 0 0.00% 1,700 - 256,800 15.56 17.37 0 0
TPH 15.4 0 0 0 0 0 0.00% - - 32,278 1.96 - 0 0
CCR 12.4 0 0 0 0 0 0.00% - - 303,225 18.38 - 0 0
INC 21.7 0 0 0 0 0 0.00% - - 43,400 2.63 - 0 0
TMX 7.3 0 0 0 0 0 0.00% - - 43,800 2.65 - 0 0
VMS 29.9 0 0 0 0 0 0.00% - - 269,100 16.31 - 0 0
CKV 16 0 0 0 0 0 0.00% - - 64,192 3.89 - 0 0
SSM 6 0 0 0 0 0 0.00% - - 29,685 1.80 - 0 0
MBS 27.3 26.7 27.5 27.7 26 -600 -2.20% 4,183,900 - 11,684,976 708.18 21.29 437,000 223,010
ARM 29.3 0 0 0 0 0 0.00% - - 91,161 5.52 - 0 0
PMB 9.7 9.8 9.8 9.8 9.8 +100 +1.03% 1,300 - 117,600 7.13 23.22 0 0
PVS 38.8 38.1 39 39.3 37.2 -700 -1.80% 5,898,200 - 18,210,516 1,103.67 24.13 1,004,100 258,980
SJ1 11.9 11 11 11 11 -900 -7.56% 1,500 - 258,326 15.66 24.83 0 0
CAN 50.1 0 0 0 0 0 0.00% - - 250,500 15.18 - 0 0
MED 25 0 0 0 0 0 0.00% - - 310,250 18.80 - 0 0
BPC 9.3 0 0 0 0 0 0.00% - - 35,340 2.14 - 0 0
IVS 11.7 11.2 11.7 11.7 11.1 -500 -4.27% 64,100 - 776,720 47.07 28.72 5,100 2,300
SGD 13 0 0 0 0 0 0.00% - - 52,559 3.19 - 0 0
LBE 26 0 0 0 0 0 0.00% - - 51,998 3.15 - 0 0
VTV 6 5.4 5.8 5.8 5.4 -600 -10.00% 117,300 - 168,479 10.21 31.76 0 0
PPE 13.4 0 0 0 0 0 0.00% - - 26,800 1.62 - 0 0
CAG 9.4 10.3 10.3 10.3 10 +900 +9.57% 117,300 - 142,140 8.61 57.54 0 0
THB 11.4 0 0 0 0 0 0.00% - - 130,240 7.89 - 0 0
BXH 25.9 0 0 0 0 0 0.00% - - 78,012 4.73 - 0 0
VNF 8.5 8.5 8.5 8.5 8.5 0 0.00% 1,600 - 269,453 16.33 48.85 0 0
MAS 32 0 0 0 0 0 0.00% - - 136,566 8.28 - 0 0
L14 37.8 36.9 37.8 38 36.8 -900 -2.38% 118,100 - 1,138,709 69.01 47.01 0 3,700
CX8 7.4 0 0 0 0 0 0.00% - - 19,774 1.20 - 0 0
L40 19 19 19 19 19 0 0.00% 2,300 - 67,963 4.12 61.09 0 0
PSW 7.8 7.6 7.7 7.8 7.2 -200 -2.56% 6,700 - 129,200 7.83 78.35 0 0
KDM 19.5 0 0 0 0 0 0.00% - - 138,450 8.39 - 0 0
TSB 50.5 50.5 48.1 50.5 48.1 0 0.00% 1,000 - 340,647 20.65 80.54 200 100
PTS 7.9 0 0 0 0 0 0.00% - - 43,987 2.67 - 0 0
POT 19.4 0 0 0 0 0 0.00% - - 376,942 22.84 - 0 0
PVB 23 23.3 23 23.7 22.6 +300 +1.30% 352,600 - 503,280 30.50 149.36 13,200 30,300
WSS 5.6 5.4 5.5 5.5 5.4 -200 -3.57% 9,600 - 271,620 16.46 163.64 0 0
PRC 21.2 22.1 21.2 22.1 21.2 +900 +4.25% 2,700 - 26,520 1.61 230.21 0 0
ATS 10.6 0 0 0 0 0 0.00% - - 37,100 2.25 - 0 0
PVG 8.6 8.8 9 9 8.6 +200 +2.33% 12,800 - 321,200 19.47 293.33 0 900
MCC 12 0 0 0 0 0 0.00% - - 59,833 3.63 - 0 0
VLA 18.7 18.7 16.9 18.7 16.9 0 0.00% 1,300 - 37,363 2.26 667.86 0 0
VIT 18 0 0 0 0 0 0.00% - - 899,994 54.55 - 0 0
合計 300,336,719 18,202.23 2,662,310 2,380,400

※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