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

2026/10/02 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 266.75
-1.91/-0.71%
売買高（相対取引を含む） 39,190,486 株
（前日比 -7.96%）
値上がり銘柄数 61
値下がり銘柄数 80
変わらず銘柄数 158
総銘柄数 299
売買代金（相対取引を含む） 586,915 百万VND
（前日比 -10.20%）
HNX30 433.80 -5.58 -1.27%
LARGE 272.21 -2.14 -0.78%
MID/SMALL 828.53 -1.50 -0.18%
VNX Allshare 2,750.73 -27.71 -1.00%
前日終値 268.66 (10/01) 
始値 268.69
高値 268.92
安値 263.81
年初来高値 336.16 (06/18) 
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
-0.43 +0.07 +0.83 -0.60 +0.88 -0.73
+0.32 -0.23 -1.20 -0.68 +0.38 - -
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（2026/10/02 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
AMC 12.8 0 0 0.00% - - 54,720 3.32 - 0 0
AMV 1.2 1.2 1.1 1.3 1.1 0 0.00% 841,300 - 157,327 9.53 - 0 0
APS 5.3 5.2 5.3 5.4 5.1 -100 -1.89% 312,800 - 431,600 26.16 - 0 0
ARM 45.8 0 0 0.00% - - 142,497 8.64 - 0 0
ATS 23.4 0 0 0.00% - - 81,900 4.96 - 0 0
BBS 11.5 0 0 0.00% - - 69,000 4.18 - 0 0
BED 23.6 0 0 0.00% - - 70,800 4.29 - 0 0
BPC 12 0 0 0.00% - - 45,600 2.76 - 0 0
BTW 58.5 0 0 0.00% - - 547,560 33.19 - 0 0
BXH 20 0 0 0.00% - - 60,241 3.65 - 0 0
CET 4.2 4.6 4.3 4.6 4.3 +400 +9.52% 281,700 - 27,830 1.69 - 0 0
CJC 19.8 0 0 0.00% - - 158,400 9.60 - 0 0
CKV 12.6 0 0 0.00% - - 50,551 3.06 - 0 0
CLM 55.1 0 0 0.00% - - 797,017 48.30 - 0 0
CTT 18.9 0 0 0.00% - - 88,780 5.38 - 0 0
CX8 9.5 0 0 0.00% - - 24,261 1.47 - 0 0
DAE 13 0 0 0.00% - - 25,034 1.52 - 0 0
DC2 6.1 0 0 0.00% - - 71,026 4.30 - 0 0
DNC 45.1 0 0 0.00% - - 452,564 27.43 - 0 0
DS3 4.8 0 0 0.00% - - 51,215 3.10 - 0 0
EBS 10.3 0 0 0.00% - - 102,646 6.22 - 0 0
ECI 9.2 0 0 0.00% - - 16,192 0.98 - 0 0
GIC 11.4 0 0 0.00% - - 290,153 17.59 - 0 0
GKM 1.1 0 0 0.00% - - 34,578 2.10 - 0 0
GMA 57 0 0 0.00% - - 1,140,000 69.09 - 0 0
GMX 16.2 0 0 0.00% - - 146,358 8.87 - 0 0
HAD 13.3 0 0 0.00% - - 53,200 3.22 - 0 0
HAT 30 0 0 0.00% - - 93,690 5.68 - 0 0
HBS 3.7 0 0 0.00% - - 122,099 7.40 - 0 0
HCT 10.6 0 0 0.00% - - 21,374 1.30 - 0 0
HEV 8.5 9.2 9 9.2 9 +700 +8.24% 4,000 - 46,000 2.79 - 0 0
HHC 78 0 0 0.00% - - 1,281,150 77.65 - 0 0
HMR 9 0 0 0.00% - - 50,512 3.06 - 0 0
HTC 34 0 0 0.00% - - 561,000 34.00 - 0 0
IDJ 2.9 2.8 2.9 3 2.7 -100 -3.45% 480,600 - 485,773 29.44 - 0 0
INC 12 0 0 0.00% - - 38,400 2.33 - 0 0
KKC 6.3 0 0 0.00% - - 32,759 1.99 - 0 0
KMT 13.2 0 0 0.00% - - 129,975 7.88 - 0 0
KST 12.5 0 0 0.00% - - 74,900 4.54 - 0 0
KTS 19.4 0 0 0.00% - - 98,358 5.96 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.78 - 0 0
MCC 13.2 0 0 0.00% - - 65,817 3.99 - 0 0
MDC 8.5 0 0 0.00% - - 182,056 11.03 - 0 0
MED 18.4 0 0 0.00% - - 228,344 13.84 - 0 0
MEL 6.5 0 0 0.00% - - 97,500 5.91 - 0 0
MKV 12 0 0 0.00% - - 60,000 3.64 - 0 0
MVB 12.6 0 0 0.00% - - 1,323,000 80.18 - 0 0
NAP 11.3 0 0 0.00% - - 243,144 14.74 - 0 0
NBW 35 0 0 0.00% - - 381,500 23.12 - 0 0
NHC 18.6 0 0 0.00% - - 56,573 3.43 - 0 0
NTH 52 0 0 0.00% - - 561,707 34.04 - 0 0
NVB 13.7 15 13.7 15 13.5 +1,300 +9.49% 4,094,200 - 28,869,491 1,749.67 - 385,400 122,000
PCE 17.8 0 0 0.00% - - 178,000 10.79 - 0 0
PCT 10.7 0 0 0.00% - - 856,380 51.90 - 0 0
PEN 9.5 0 0 0.00% - - 47,500 2.88 - 0 0
PHN 50 0 0 0.00% - - 362,696 21.98 - 0 0
PIA 29.3 0 0 0.00% - - 114,270 6.93 - 0 0
PMP 12 0 0 0.00% - - 50,400 3.05 - 0 0
POT 20 0 0 0.00% - - 388,600 23.55 - 0 0
PPE 20.7 0 0 0.00% - - 74,520 4.52 - 0 0
PPP 18.2 0 0 0.00% - - 160,160 9.71 - 0 0
PRC 9 0 0 0.00% - - 55,797 3.38 - 0 0
PTI 18.9 17.7 17.7 17.7 17.7 -1,200 -6.35% 200 - 2,134,481 129.36 - 0 0
PTX 21.7 0 0 0.00% - - 139,584 8.46 - 0 0
QHD 49 0 0 0.00% - - 324,845 19.69 - 0 0
QTC 31.5 0 0 0.00% - - 85,050 5.15 - 0 0
S55 59.9 0 0 0.00% - - 599,000 36.30 - 0 0
SAF 56.7 0 0 0.00% - - 683,042 41.40 - 0 0
SDG 6.6 7 6.7 7 6.7 +400 +6.06% 1,700 - 70,980 4.30 - 0 0
SDN 18 0 0 0.00% - - 54,656 3.31 - 0 0
SDU 6.2 0 0 0.00% - - 124,000 7.52 - 0 0
SEB 43.4 0 0 0.00% - - 1,388,799 84.17 - 0 0
SFN 15.1 0 0 0.00% - - 43,249 2.62 - 0 0
SGC 110 0 0 0.00% - - 786,234 47.65 - 0 0
SGD 13.9 0 0 0.00% - - 56,198 3.41 - 0 0
SJ1 16.5 0 0 0.00% - - 717,300 43.47 - 0 0
SMN 6.2 0 0 0.00% - - 27,311 1.66 - 0 0
SMT 9.9 0 0 0.00% - - 64,951 3.94 - 0 0
SPC 9 0 0 0.00% - - 94,770 5.74 - 0 0
SSM 4.5 0 0 0.00% - - 22,264 1.35 - 0 0
STC 11.2 0 0 0.00% - - 63,454 3.85 - 0 0
TET 50 0 0 0.00% - - 3,110,147 188.49 - 0 0
THB 8.5 0 0 0.00% - - 97,109 5.89 - 0 0
THS 9.2 0 0 0.00% - - 24,840 1.51 - 0 0
TKU 11.9 0 0 0.00% - - 86,343 5.23 - 0 0
TPP 10.1 0 0 0.00% - - 635,151 38.49 - 0 0
TSB 18.1 0 0 0.00% - - 122,093 7.40 - 0 0
TTH 2.1 2.1 2 2.1 2 0 0.00% 66,100 - 78,487 4.76 - 0 0
TTL 9.2 0 0 0.00% - - 385,054 23.34 - 0 0
TV3 15.2 0 0 0.00% - - 144,663 8.77 - 0 0
UNI 9.1 8.2 8.2 8.2 8.2 -900 -9.89% 200 - 349,465 21.18 - 0 0
V12 10.2 0 0 0.00% - - 118,687 7.19 - 0 0
VBC 19.3 0 0 0.00% - - 144,749 8.77 - 0 0
VC1 11.8 0 0 0.00% - - 141,600 8.58 - 0 0
VC6 17.8 0 0 0.00% - - 221,907 13.45 - 0 0
VCM 7 0 0 0.00% - - 84,000 5.09 - 0 0
VDL 10.8 0 0 0.00% - - 158,297 9.59 - 0 0
VE4 260 0 0 0.00% - - 787,280 47.71 - 0 0
VLA 6.8 0 0 0.00% - - 27,173 1.65 - 0 0
VMC 3.6 3.5 3.5 3.6 3.5 -100 -2.78% 1,100 - 100,615 6.10 - 0 0
VMS 36 0 0 0.00% - - 324,000 19.64 - 0 0
VNC 35.1 0 0 0.00% - - 737,069 44.67 - 0 0
VNT 31.3 0 0 0.00% - - 520,960 31.57 - 0 0
VSA 17.5 0 0 0.00% - - 246,689 14.95 - 0 0
VTH 10 0 0 0.00% - - 109,000 6.61 - 0 0
VTJ 3.7 0 0 0.00% - - 42,180 2.56 - 0 0
L40 20.8 20.8 21.1 21.1 20 0 0.00% 8,600 - 494,207 29.95 0.51 0 0
BNA 2 1.8 1.8 2 1.8 -200 -10.00% 388,200 - 56,249 3.41 0.89 0 0
LBE 14.8 14.8 14.7 14.8 14.4 0 0.00% 6,300 - 45,880 2.78 1.62 0 0
SJE 10.5 10.4 10.4 10.4 10.3 -100 -0.95% 47,100 - 416,000 25.21 1.89 0 0
DTD 10 10 10 10.1 10 0 0.00% 179,400 - 733,538 44.46 1.96 13,300 300
DIH 7.1 7.1 7 7.1 7 0 0.00% 800 - 56,290 3.41 2.89 0 0
HGM 103 105 103 106 102.1 +2,000 +1.94% 5,400 - 1,323,000 80.18 2.93 0 200
HLC 10.3 9.8 9.8 9.8 9.8 -500 -4.85% 3,000 - 249,069 15.10 3.03 0 0
KHS 12.5 12.2 12.5 12.5 12.2 -300 -2.40% 14,900 - 169,636 10.28 3.10 0 0
BKC 13.2 14.5 13.2 14.5 13.2 +1,300 +9.85% 91,600 - 437,996 26.55 3.26 0 0
NDN 7.8 7.8 7.8 7.8 7.7 0 0.00% 64,500 - 558,932 33.87 3.31 0 0
L18 13.2 13.3 13.1 13.8 13 +100 +0.76% 18,400 - 760,423 46.09 3.66 0 0
DVM 3.5 3.4 3.5 3.5 3.3 -100 -2.86% 97,700 - 159,996 9.70 3.69 0 0
LDP 7.7 7.7 7.7 7.7 7.5 0 0.00% 15,400 - 144,207 8.74 3.79 0 0
SED 15 15 15 15.1 15 0 0.00% 12,700 - 150,000 9.09 3.84 0 0
SLS 150 149.9 150 150 148.6 -100 -0.07% 2,600 - 1,467,813 88.96 3.97 0 0
VE1 2.7 2.7 2.7 2.7 2.7 0 0.00% 400 - 16,014 0.97 4.04 0 0
KSF 75.7 75.9 75.9 76.4 75.4 +200 +0.26% 95,600 - 68,293,857 4,139.02 4.06 0 10,800
VGS 14.3 14 14.1 14.2 14 -300 -2.10% 385,800 - 861,338 52.20 4.08 15,400 0
EID 18.1 17.8 18 18 17.8 -300 -1.66% 16,600 - 267,000 16.18 4.19 0 0
THT 7 6.9 6.9 7 6.9 -100 -1.43% 4,300 - 169,526 10.27 4.20 0 0
CMS 5.4 5.2 5.4 5.4 5.2 -200 -3.70% 29,700 - 132,353 8.02 4.20 0 0
TFC 41.8 41.8 41.8 41.8 41.8 0 0.00% 200 - 703,494 42.64 4.23 0 0
PDB 23 23.3 23.3 23.9 23.3 +300 +1.30% 3,100 - 207,603 12.58 4.34 0 400
PSD 12.2 11.8 12.2 12.3 11.8 -400 -3.28% 213,000 - 828,668 50.22 4.36 0 0
MAC 10.3 10.3 10.3 10.3 10.3 0 0.00% 1,200 - 498,019 30.18 4.59 0 0
TTT 31.5 31.8 30.5 31.8 30.5 +300 +0.95% 1,000 - 145,333 8.81 4.78 0 0
PTS 9.7 9.6 9.6 9.6 9.6 -100 -1.03% 100 - 53,453 3.24 4.94 0 0
HCC 22.9 23.1 22.7 23.2 22.7 +200 +0.87% 22,600 - 150,578 9.13 4.95 0 0
NST 11.3 11.2 11.2 11.2 11.2 -100 -0.88% 100 - 125,462 7.60 5.16 0 0
TVD 8.8 8.8 8.8 8.8 8.6 0 0.00% 20,100 - 395,673 23.98 5.17 0 0
CST 10.3 10 10.2 10.2 10 -300 -2.91% 4,300 - 428,468 25.97 5.18 0 0
TNG 16.4 16.6 16.3 16.9 16.3 +200 +1.22% 933,500 - 2,136,939 129.51 5.22 44,500 207,200
CMC 8.8 8.8 8.8 8.8 8.8 0 0.00% 800 - 44,953 2.72 5.30 0 0
TOT 13.8 14 13.8 14 13.8 +200 +1.45% 600 - 145,666 8.83 5.31 0 0
LHC 45.9 45.9 44.5 45.9 44.2 0 0.00% 9,200 - 1,321,920 80.12 5.37 0 0
VHE 2.8 2.9 2.8 2.9 2.7 +100 +3.57% 33,300 - 96,106 5.82 5.46 0 0
QST 21 19 19 19 19 -2,000 -9.52% 3,000 - 61,560 3.73 5.65 0 0
IPA 12.7 12.5 12.8 12.8 12.3 -200 -1.57% 27,600 - 3,073,888 186.30 5.72 900 0
NFC 51.2 51.5 50 51.5 50 +300 +0.59% 400 - 810,160 49.10 5.84 0 0
X20 10.5 10.5 10.5 10.5 10.5 0 0.00% 2,900 - 181,125 10.98 5.90 0 0
INN 35.9 36.6 35.9 36.6 35.9 +700 +1.95% 200 - 988,200 59.89 6.01 0 0
TV4 13.9 13 13 13 13 -900 -6.47% 800 - 257,159 15.59 6.02 0 0
CSC 9.5 9.4 9.5 9.5 9 -100 -1.05% 19,300 - 425,478 25.79 6.25 0 0
FID 1.2 1.1 1.1 1.2 1.1 -100 -8.33% 475,400 - 27,188 1.65 6.25 0 0
VSM 15.6 15.6 14.1 15.6 14.1 0 0.00% 900 - 78,507 4.76 6.28 0 0
TD6 5.9 6 6 6 5.8 +100 +1.69% 10,400 - 371,611 22.52 6.44 0 0
SZB 41.4 41.4 41.4 41.4 41 0 0.00% 9,100 - 1,242,000 75.27 6.45 0 0
TA9 10.7 10.8 10.8 10.8 10.8 +100 +0.93% 100 - 152,976 9.27 6.49 0 0
CTB 16.6 17 16.6 17 16.6 +400 +2.41% 300 - 348,839 21.14 6.49 0 100
GDW 29.9 28 28 28 28 -1,900 -6.35% 1,400 - 266,000 16.12 6.61 0 0
PJC 36.6 33 33 33 33 -3,600 -9.84% 100 - 241,786 14.65 6.61 0 0
ALT 13.5 13 13 13 13 -500 -3.70% 500 - 74,577 4.52 6.61 0 0
WSS 6.1 6 5.9 6 5.8 -100 -1.64% 32,200 - 301,800 18.29 6.62 0 0
IDC 33.6 33.7 33.6 33.7 32.9 +100 +0.30% 1,150,000 - 14,067,959 852.60 6.62 532,310 333,630
ADC 15.2 15 15 15 15 -200 -1.32% 200 - 59,669 3.62 6.65 0 0
SHE 6.2 5.6 5.8 6.2 5.6 -600 -9.68% 2,700 - 83,738 5.08 6.68 0 0
VNF 13 13.1 13 13.1 13 +100 +0.77% 1,100 - 415,275 25.17 6.75 0 0
DXP 13.4 14 13.5 14.1 13.4 +600 +4.48% 539,100 - 838,742 50.83 6.84 7,000 0
CDN 25.7 25.7 25.6 25.7 25.6 0 0.00% 3,600 - 2,544,300 154.20 6.91 3,600 0
BAX 28.5 28.8 28.8 28.8 28.8 +300 +1.05% 100 - 236,160 14.31 6.94 100 0
CPC 16.8 16.7 15.8 16.7 15.8 -100 -0.60% 400 - 68,160 4.13 6.98 0 0
NBC 7.9 7.8 7.9 7.9 7.7 -100 -1.27% 22,100 - 288,593 17.49 7.03 0 0
DAD 13.8 12.6 12.7 12.8 12.6 -1,200 -8.70% 7,500 - 58,706 3.56 7.03 0 0
SDC 6.3 5.8 5.8 5.8 5.8 -500 -7.94% 200 - 17,556 1.06 7.07 0 100
HVT 23.1 23.2 23 23.2 23 +100 +0.43% 4,300 - 637,305 38.62 7.16 0 0
IDV 21.7 21.2 21.8 21.8 21.2 -500 -2.30% 800 - 874,220 52.98 7.23 0 0
PBP 9.8 9.9 9.9 9.9 9.9 +100 +1.02% 200 - 51,553 3.12 7.30 0 0
NAG 6.4 6.3 6.3 6.4 6.3 -100 -1.56% 26,200 - 350,552 21.25 7.30 0 0
PVB 21 20.9 21 21.4 20.6 -100 -0.48% 61,600 - 451,440 27.36 7.35 0 700
PMS 36.4 33.2 33.2 33.2 33.2 -3,200 -8.79% 300 - 239,099 14.49 7.37 0 0
VCS 30.3 30.1 30.3 30.4 30 -200 -0.66% 29,500 - 4,816,000 291.88 7.40 0 200
DHP 10.3 10.3 10.3 10.3 10.3 0 0.00% 1,800 - 97,770 5.93 7.45 0 0
PMB 9.5 9.6 9.7 9.7 9.6 +100 +1.05% 400 - 115,200 6.98 7.55 0 0
TMB 42 42 42 42 42 0 0.00% 10,800 - 630,000 38.18 7.79 0 0
STP 7.1 7.3 7.3 7.3 7.3 +200 +2.82% 1,000 - 58,561 3.55 7.82 0 0
CLH 20.4 20.2 20.3 20.3 20.1 -200 -0.98% 3,100 - 242,400 14.69 8.08 0 0
SD5 7.5 7.5 7.5 7.5 7.5 0 0.00% 16,200 - 194,999 11.82 8.21 0 500
LAS 11.4 10.9 11.4 11.4 10.9 -500 -4.39% 318,800 - 1,230,135 74.55 8.32 0 0
DP3 60.7 60.6 60.6 60.6 59.4 -100 -0.16% 3,400 - 1,302,896 78.96 8.35 0 0
VHL 10.6 10 10 10 10 -600 -5.66% 5,000 - 250,000 15.15 8.36 0 0
PGT 5.7 6.1 5.6 6.1 5.6 +400 +7.02% 2,300 - 56,375 3.42 8.53 0 600
VNR 18.1 18.1 17.8 18.1 17.8 0 0.00% 9,600 - 3,812,969 231.09 8.57 900 100
SHS 13.3 13 13.4 13.5 13 -300 -2.26% 6,193,900 - 11,693,009 708.67 8.67 41,800 243,300
TDT 6.3 6.3 6.4 6.4 6.1 0 0.00% 59,700 - 150,548 9.12 8.77 0 0
HMH 16.4 18 18 18 18 +1,600 +9.76% 100 - 249,160 15.10 8.78 0 0
CIA 9 8.9 9 9 8.7 -100 -1.11% 3,800 - 166,085 10.07 8.88 0 2,000
PSC 9.9 9.7 9 9.7 9 -200 -2.02% 1,600 - 69,840 4.23 9.02 0 0
TMC 6.5 7 7 7 7 +500 +7.69% 300 - 86,800 5.26 9.09 0 300
VFS 9.9 9.8 9.9 9.9 9.7 -100 -1.01% 270,500 - 1,508,842 91.44 9.17 0 26,300
S99 7.3 7.4 7.2 7.5 7.1 +100 +1.37% 43,600 - 774,921 46.96 9.30 0 0
NET 66.4 66 66.5 67.4 66 -400 -0.60% 11,200 - 1,478,293 89.59 9.32 0 0
MCF 7.2 7.2 7.2 7.2 7.2 0 0.00% 1,500 - 77,600 4.70 9.33 0 0
MBS 15.6 15.3 15.6 15.8 15.3 -300 -1.92% 1,860,000 - 15,314,281 928.14 9.37 800 66,460
BAB 10.6 10.7 10.6 10.7 10.6 +100 +0.94% 1,300 - 11,471,900 695.27 9.38 0 0
NDX 5.1 5.3 5.3 5.3 5.3 +200 +3.92% 200 - 50,814 3.08 9.41 0 0
HDA 7.9 8.5 7.9 8.6 7.7 +600 +7.59% 321,600 - 258,059 15.64 9.52 0 0
BVS 26.3 25.5 26.5 26.5 25.5 -800 -3.04% 605,600 - 1,841,104 111.58 9.58 3,700 4,100
DTG 12.8 12.9 12.9 12.9 12.9 +100 +0.78% 400 - 136,298 8.26 9.67 0 0
PSE 10.7 10.8 10.7 10.8 10.6 +100 +0.93% 4,500 - 135,000 8.18 9.69 0 0
ICG 10.9 10.9 10.4 10.9 10.4 0 0.00% 8,400 - 191,535 11.61 9.80 0 0
NTP 52.1 51.3 52.1 52.1 51 -800 -1.54% 241,200 - 10,529,079 638.13 9.82 8,100 8,700
PPS 10 10 10 10 10 0 0.00% 200 - 150,000 9.09 10.04 0 0
PSI 8 7.7 8 8 7.7 -300 -3.75% 80,300 - 460,778 27.93 10.34 0 2,000
VTC 9.4 9.2 9.3 9.3 9 -200 -2.13% 6,700 - 49,014 2.97 10.61 0 0
WCS 285 285 285 285 285 0 0.00% 100 - 854,991 51.82 10.81 0 100
AME 6.8 6.8 6.8 6.8 6.8 0 0.00% 200 - 443,360 26.87 10.99 0 0
VCC 9.2 9.2 9.2 9.2 9.2 0 0.00% 200 - 220,800 13.38 11.02 0 0
DTK 10.5 10.6 10.7 10.7 10.5 +100 +0.95% 700 - 7,237,335 438.63 11.05 0 0
KSV 107.9 110.1 106.1 116 106 +2,200 +2.04% 123,300 - 33,029,979 2,001.82 11.18 0 0
BCF 36 36 36 36 36 0 0.00% 1,100 - 1,517,067 91.94 11.69 0 0
PSW 7.3 7.3 7.3 7.4 7.2 0 0.00% 14,700 - 124,100 7.52 11.76 0 0
SD9 10.5 10.3 10.5 10.5 10.3 -200 -1.90% 1,100 - 352,610 21.37 11.77 0 0
TMX 8.7 8.7 8.7 8.7 8.7 0 0.00% 400 - 52,200 3.16 12.02 0 0
LIG 2.9 2.9 2.9 2.9 2.8 0 0.00% 48,200 - 273,240 16.56 12.03 0 0
HOM 3.9 3.9 3.8 3.9 3.8 0 0.00% 700 - 280,791 17.02 12.04 0 0
CCR 14.1 14.1 14.1 14.1 14.1 0 0.00% 800 - 344,796 20.90 12.16 0 0
VC2 3 3 2.9 3 2.9 0 0.00% 17,000 - 226,937 13.75 12.35 0 0
VGP 28 27.9 28 28 27.9 -100 -0.36% 7,000 - 218,343 13.23 12.80 0 0
PVS 34 33.5 34.1 34.6 33.1 -500 -1.47% 2,516,100 - 17,132,573 1,038.34 13.04 89,300 353,310
MBG 2.2 2.2 2.2 2.3 2.2 0 0.00% 34,500 - 264,481 16.03 13.10 0 0
CAP 41.5 41.1 41.5 41.6 41.1 -400 -0.96% 5,300 - 627,596 38.04 13.11 0 0
PIC 14.3 14.3 13.2 14.3 13.2 0 0.00% 700 - 476,760 28.89 13.23 0 0
HJS 25.2 25.2 25.2 25.2 25.2 0 0.00% 2,000 - 529,197 32.07 13.40 0 0
D11 11.3 11.4 11.4 11.4 11.4 +100 +0.88% 800 - 93,690 5.68 13.43 0 0
PRE 29.8 30 29.5 30 29.4 +200 +0.67% 4,800 - 3,132,000 189.82 13.54 0 0
ITQ 2.5 2.5 2.5 2.6 2.4 0 0.00% 49,900 - 79,608 4.82 14.20 0 0
TIG 5.6 5.6 5.6 5.7 5.5 0 0.00% 366,300 - 1,084,195 65.71 14.58 0 0
PVI 66.3 65.7 66.3 66.5 64.6 -600 -0.90% 35,200 - 15,389,689 932.71 14.62 200 1,300
GLT 21.6 21.7 20.6 21.7 20.6 +100 +0.46% 300 - 202,915 12.30 15.31 0 0
VIF 14.8 14 14 14.1 14 -800 -5.41% 1,100 - 4,900,000 296.97 15.80 0 0
PVG 6 6 6 6.1 5.8 0 0.00% 80,900 - 239,991 14.54 16.30 0 0
SGH 19.8 18.1 18.1 18.1 18.1 -1,700 -8.59% 100 - 223,790 13.56 16.34 0 0
VIT 24.2 24.2 24.3 24.3 24.1 0 0.00% 9,100 - 1,209,992 73.33 16.47 200 0
NBP 7.2 7.2 7.2 7.2 7.2 0 0.00% 2,700 - 92,632 5.61 16.78 0 0
SCG 64.6 64.3 64.5 64.6 64.2 -300 -0.46% 23,100 - 5,465,500 331.24 16.92 0 0
BTS 4.4 4.4 4.3 4.4 4.3 0 0.00% 4,100 - 543,663 32.95 17.19 0 0
OCH 6.3 6.4 6.3 6.5 6.3 +100 +1.59% 43,800 - 1,280,000 77.58 17.20 0 0
TTC 8.8 8.5 8.5 8.5 8.5 -300 -3.41% 600 - 50,494 3.06 18.20 0 0
TJC 9.1 9.2 9.1 9.3 9 +100 +1.10% 5,900 - 79,120 4.80 18.36 0 0
PMC 120 124.9 119 124.9 119 +4,900 +4.08% 3,000 - 1,165,638 70.64 19.40 0 0
DNP 19.9 20.4 20.4 20.4 20.4 +500 +2.51% 100 - 2,875,707 174.29 19.86 0 0
MAS 33.9 37.1 37.2 37.2 37.1 +3,200 +9.44% 700 - 158,331 9.60 21.36 0 0
BCC 5.6 5.5 5.6 5.6 5.3 -100 -1.79% 20,000 - 677,654 41.07 22.45 0 0
VC7 6.3 6.1 6.5 6.5 6 -200 -3.17% 201,400 - 586,152 35.52 22.93 0 0
NSH 3.9 3.9 3.9 3.9 3.8 0 0.00% 25,900 - 80,704 4.89 23.08 0 10,000
HUT 12.5 12.3 12.4 12.5 12.1 -200 -1.60% 1,990,800 - 13,139,913 796.36 23.84 7,400 116,240
PCH 18.3 18.1 18.3 18.3 18 -200 -1.09% 80,500 - 492,111 29.82 24.17 0 0
RCL 11.1 11.1 10.9 11.1 10.9 0 0.00% 3,000 - 160,043 9.70 24.40 0 0
ONE 9 9.5 9.5 9.5 9.5 +500 +5.56% 100 - 74,990 4.54 24.74 0 0
L14 17.8 18.1 17.7 18.1 17.6 +300 +1.69% 24,100 - 558,554 33.85 25.24 0 0
PTD 8 8 8 8 7.5 0 0.00% 19,100 - 159,999 9.70 25.72 700 0
C69 16.8 17.2 16.8 17.2 16.5 +400 +2.38% 189,200 - 1,062,960 64.42 26.54 40,700 0
PGN 5.7 5.8 5.8 5.8 5.8 +100 +1.75% 1,500 - 54,896 3.33 29.15 0 0
VTZ 20.2 20.3 20.2 20.3 20.1 +100 +0.50% 1,013,800 - 1,546,045 93.70 29.72 0 0
VC3 23.5 23.4 23.5 23.5 23.3 -100 -0.43% 1,786,200 - 3,481,804 211.02 29.96 15,500 9,500
HLD 12.7 12.7 13 13 12 0 0.00% 14,800 - 698,500 42.33 30.17 0 0
TVC 6.9 6.9 7 7 6.9 0 0.00% 4,500 - 525,473 31.85 30.53 0 0
PVC 12.3 12.1 12.4 12.4 12.1 -200 -1.63% 617,900 - 982,453 59.54 31.51 0 0
MST 9.1 9 9.1 9.2 8.9 -100 -1.10% 571,500 - 589,680 35.74 32.03 0 73,700
CEO 10.8 10.5 11 11 10.4 -300 -2.78% 4,991,200 - 6,255,645 379.13 32.41 400 661,000
HKT 12.8 12.8 12.7 12.8 12.5 0 0.00% 20,300 - 443,755 26.89 33.33 0 0
PGS 75 79.9 81.1 81.1 79.9 +4,900 +6.53% 300 - 3,994,904 242.12 38.41 0 0
API 4.3 4.2 4.3 4.3 4.1 -100 -2.33% 230,400 - 353,153 21.40 40.78 0 0
TXM 3.9 3.6 3.9 3.9 3.6 -300 -7.69% 65,700 - 25,200 1.53 45.57 0 0
MIC 8 8 8 8 8 0 0.00% 100 - 68,380 4.14 46.51 0 0
IVS 6.2 6.2 6.1 6.2 6 0 0.00% 30,300 - 650,525 39.43 46.97 16,500 0
NRC 4.7 4.6 4.6 4.7 4.6 -100 -2.13% 312,700 - 425,950 25.82 48.42 0 0
CAR 20.5 22.5 22.5 22.5 22.5 +2,000 +9.76% 2,900 - 125,213 7.59 49.67 0 0
PPY 7 7 7 7 7 0 0.00% 5,400 - 98,187 5.95 50.00 0 0
PV2 2.4 2.4 2.4 2.5 2.2 0 0.00% 159,100 - 88,485 5.36 50.00 0 0
PLC 18.7 18.4 18.7 18.8 18.4 -300 -1.60% 70,400 - 1,486,675 90.10 55.09 0 0
SVN 3.6 3.7 3.7 3.8 3.6 +100 +2.78% 196,800 - 77,700 4.71 61.67 0 0
CAN 20.6 20.6 20.6 20.6 20.6 0 0.00% 100 - 103,000 6.24 63.58 100 0
PPT 15.2 15.2 15.2 15.2 15 0 0.00% 141,900 - 298,603 18.10 64.41 0 0
EVS 4.9 5.3 4.9 5.3 4.9 +400 +8.16% 288,300 - 873,443 52.94 72.60 15,000 0
V21 5.7 5.7 5.2 5.7 5.2 0 0.00% 300 - 188,099 11.40 81.43 0 0
DHT 54.3 56 53 56 52.5 +1,700 +3.13% 29,800 - 5,072,146 307.40 86.82 0 0
VC9 4.3 4.3 4 4.3 4 0 0.00% 9,800 - 71,789 4.35 87.76 0 0
DST 7.2 7 7.2 7.2 6.8 -200 -2.78% 195,100 - 226,100 13.70 101.45 0 0
CAG 6 5.9 5.8 6 5.8 -100 -1.67% 2,600 - 81,420 4.93 105.36 0 0
DL1 4 4 4 4 3.9 0 0.00% 118,200 - 722,402 43.78 114.29 0 0
KSD 5 5.1 5 5.1 5 +100 +2.00% 1,500 - 61,200 3.71 115.91 0 0
VE3 10.2 10.9 10.4 10.9 10.4 +700 +6.86% 700 - 37,060 2.25 155.71 0 0
KDM 20.7 20.9 20 20.9 20 +200 +0.97% 2,400 - 158,777 9.62 232.22 0 0
SCI 8.5 8.5 8.5 8.5 8.3 0 0.00% 800 - 357,000 21.64 242.86 0 500
MCO 5.1 5 5 5 4.9 -100 -1.96% 11,600 - 20,520 1.24 250.00 0 0
SHN 8.6 8 8.5 9.2 8 -600 -6.98% 273,400 - 1,036,857 62.84 307.69 0 0
THD 118 109 111.3 112.2 107 -9,000 -7.63% 9,800 - 41,964,997 2,543.33 417.62 0 500
VIG 3.8 3.7 3.8 3.8 3.7 -100 -2.63% 43,100 - 166,993 10.12 616.67 0 0
VTV 14.1 14.2 14 14.2 14 +100 +0.71% 6,000 - 443,038 26.85 710.00 0 0
SRA 1.8 1.8 1.7 1.8 1.7 0 0.00% 89,600 - 77,760 4.71 900.00 0 0
CTP 7 7.6 7.2 7.7 7 +600 +8.57% 280,700 - 91,960 5.57 1,266.67 0 0
合計 436,466,399 26,452.51 1,243,810 2,256,140

※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