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

2025/08/29 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 279.98
+3.35/+1.21%
売買高（相対取引を含む） 146,143,540 株
（前日比 +43.65%）
値上がり銘柄数 87
値下がり銘柄数 72
変わらず銘柄数 147
総銘柄数 306
売買代金（相対取引を含む） 3,219,854 百万VND
（前日比 +39.39%）
HNX30 619.65 +9.21 +1.51%
LARGE 281.95 +3.88 +1.40%
MID/SMALL 968.84 +1.75 +0.18%
VNX Allshare 2,907.24 +11.45 +0.4%
前日終値 276.63 (08/28) 
始値 277.31
高値 282.26
安値 277.19
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
+0.21 +0.40 -1.17 +2.98 +1.41 +0.37
-0.44 -0.48 +0.34 +1.39 +0.66 - -
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（2025/08/29 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 5.9 6 5.9 6 5.9 +100 +1.69% 828,900 - 413,926 23.12 - 0 0
AMC 16.9 0 0 0.00% - - 48,165 2.69 - 0 0
AME 9.1 0 0 0.00% - - 593,320 33.15 - 0 0
AMV 2 0 0 0.00% - - 262,211 14.65 - 0 0
API 9 9 9 9.2 9 0 0.00% 583,500 - 756,756 42.28 - 0 100
ARM 28.2 0 0 0.00% - - 87,738 4.90 - 0 0
BAX 35.5 0 0 0.00% - - 291,100 16.26 - 0 0
BCC 8.4 8.5 8.6 8.6 8.4 +100 +1.19% 128,500 - 1,047,283 58.51 - 0 0
BED 25.8 0 0 0.00% - - 77,400 4.32 - 0 0
BSC 14.6 0 0 0.00% - - 46,001 2.57 - 0 0
BTS 5.5 5.3 5.4 5.5 5.3 -200 -3.64% 25,600 - 654,867 36.58 - 0 0
BTW 63.1 0 0 0.00% - - 590,616 33.00 - 0 0
BXH 17.2 0 0 0.00% - - 51,807 2.89 - 0 0
CAG 7.4 7.4 7.5 7.5 7.4 0 0.00% 4,600 - 102,120 5.71 - 0 0
CAN 40.4 0 0 0.00% - - 202,000 11.28 - 0 0
CAR 16.6 0 0 0.00% - - 92,379 5.16 - 0 0
CJC 24 0 0 0.00% - - 192,000 10.73 - 0 0
CTB 26.4 0 0 0.00% - - 361,152 20.18 - 0 0
CTT 17.7 0 0 0.00% - - 83,143 4.64 - 0 0
DAE 14.5 0 0 0.00% - - 27,922 1.56 - 0 0
DC2 7 0 0 0.00% - - 79,133 4.42 - 0 0
DDG 2.7 2.7 2.7 2.8 2.7 0 0.00% 306,700 - 215,568 12.04 - 0 0
DHP 11.7 0 0 0.00% - - 111,059 6.20 - 0 0
ECI 11.5 0 0 0.00% - - 20,240 1.13 - 0 0
GIC 17.2 0 0 0.00% - - 208,464 11.65 - 0 0
GMA 55.5 0 0 0.00% - - 1,110,000 62.01 - 0 0
HCT 12 0 0 0.00% - - 24,197 1.35 - 0 0
HHC 108 0 0 0.00% - - 1,773,900 99.10 - 0 0
HMH 16 0 0 0.00% - - 211,198 11.80 - 0 0
HOM 4.6 4.6 4.5 4.7 4.4 0 0.00% 38,600 - 331,190 18.50 - 0 0
HTC 27.3 0 0 0.00% - - 450,450 25.16 - 0 0
INC 24.9 0 0 0.00% - - 49,800 2.78 - 0 0
INN 60.2 0 0 0.00% - - 1,082,625 60.48 - 0 0
KKC 8.4 0 0 0.00% - - 43,678 2.44 - 0 0
KMT 12.3 0 0 0.00% - - 121,113 6.77 - 0 0
KSD 5.9 6 6 6 5.5 +100 +1.69% 2,700 - 72,000 4.02 - 0 0
LBE 28 0 0 0.00% - - 55,998 3.13 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.64 - 0 0
MCC 12.5 0 0 0.00% - - 62,327 3.48 - 0 0
MED 22.8 0 0 0.00% - - 282,948 15.81 - 0 0
MKV 9.5 0 0 0.00% - - 47,500 2.65 - 0 0
NBP 10.1 10.1 10.3 10.3 10 0 0.00% 8,500 - 129,942 7.26 - 0 0
NFC 56.7 0 0 0.00% - - 891,962 49.83 - 0 0
NRC 5.7 5.9 5.7 5.9 5.4 +200 +3.51% 2,154,400 - 546,327 30.52 - 0 115,200
NVB 15.5 15.7 15.7 16.1 15.7 +200 +1.29% 770,100 - 18,441,734 1,030.26 - 3,200 51,000
PCG 2.2 0 2.2 2.2 2 0 0.00% 53,000 - 41,514 2.32 - 0 0
PEN 11 0 0 0.00% - - 55,000 3.07 - 0 0
PGT 9.9 0 0 0.00% - - 91,494 5.11 - 0 0
PMP 15 0 0 0.00% - - 63,000 3.52 - 0 0
PMS 33.1 0 0 0.00% - - 238,379 13.32 - 0 0
PPE 12.8 0 0 0.00% - - 25,600 1.43 - 0 0
PPS 11.2 0 0 0.00% - - 168,000 9.39 - 0 0
PPY 8.8 0 0 0.00% - - 82,227 4.59 - 0 0
PSC 10.5 0 0 0.00% - - 75,600 4.22 - 0 0
PTD 8.3 8.2 9.1 9.1 8.2 -100 -1.20% 700 - 40,999 2.29 - 0 0
PV2 3 3 3 3.1 2.8 0 0.00% 603,300 - 110,606 6.18 - 0 0
QHD 28.5 0 0 0.00% - - 188,940 10.56 - 0 0
QST 28.3 0 0 0.00% - - 91,692 5.12 - 0 0
S55 64 0 0 0.00% - - 640,000 35.75 - 0 0
SDA 3.1 3.4 3.2 3.4 3 +300 +9.68% 510,800 - 89,100 4.98 - 0 0
SDC 8 0 0 0.00% - - 20,877 1.17 - 0 0
SDG 14.5 0 0 0.00% - - 147,030 8.21 - 0 0
SDN 27 0 0 0.00% - - 81,984 4.58 - 0 0
SFN 21.9 0 0 0.00% - - 62,725 3.50 - 0 0
SGD 32.6 32.6 29.5 32.6 29.5 0 0.00% 1,200 - 131,802 7.36 - 0 0
SGH 27.5 0 0 0.00% - - 340,013 19.00 - 0 0
SMN 12 0 0 0.00% - - 52,860 2.95 - 0 0
SPC 9.7 0 0 0.00% - - 102,141 5.71 - 0 0
SPI 1.8 0 0 0.00% - - 30,267 1.69 - 0 0
SSM 5.1 0 0 0.00% - - 25,232 1.41 - 0 0
STC 17.7 0 0 0.00% - - 100,280 5.60 - 0 0
TBX 10 0 0 0.00% - - 15,103 0.84 - 0 0
TET 29.8 0 0 0.00% - - 169,948 9.49 - 0 0
THB 10.6 0 0 0.00% - - 121,100 6.77 - 0 0
THS 12.4 0 0 0.00% - - 33,480 1.87 - 0 0
TJC 14.7 0 0 0.00% - - 126,420 7.06 - 0 0
TMC 8 0 0 0.00% - - 99,200 5.54 - 0 0
TMX 9.5 0 0 0.00% - - 57,000 3.18 - 0 0
TTH 2.8 2.8 2.8 3 2.7 0 0.00% 1,025,500 - 104,650 5.85 - 0 0
TTL 9 9 9 9 9 0 0.00% 35,000 - 376,683 21.04 - 0 0
TTT 33.7 0 0 0.00% - - 154,016 8.60 - 0 0
TV4 15.5 0 0 0.00% - - 306,613 17.13 - 0 0
TXM 4.8 4.9 4.8 5.2 4.8 +100 +2.08% 35,100 - 34,300 1.92 - 0 0
UNI 10.7 0 0 0.00% - - 456,009 25.48 - 0 0
V21 6.8 6.8 6.7 6.8 6.7 0 0.00% 200 - 81,599 4.56 - 0 0
VBC 21.3 0 0 0.00% - - 159,749 8.92 - 0 0
VC6 35 0 0 0.00% - - 379,431 21.20 - 0 0
VE3 8.5 0 0 0.00% - - 11,218 0.63 - 0 0
VE4 259.4 0 0 0.00% - - 266,663 14.90 - 0 0
VHL 11.1 10.4 11 11 10.4 -700 -6.31% 1,000 - 260,000 14.53 - 0 0
VNT 39.6 0 0 0.00% - - 659,106 36.82 - 0 0
VTV 12 12.5 10.8 12.5 10.8 +500 +4.17% 26,900 - 389,998 21.79 - 0 0
WSS 7.6 8.3 7.6 8.3 7.6 +700 +9.21% 235,400 - 417,490 23.32 - 0 0
L40 32 34.5 33 35.2 33 +2,500 +7.81% 374,200 - 372,600 20.82 2.90 0 9,300
HLC 11.2 11.2 11.2 11.2 11.2 0 0.00% 1,100 - 284,650 15.90 3.24 0 0
TVC 11.2 11.2 11.3 11.6 11.2 0 0.00% 1,046,000 - 1,238,840 69.21 3.50 136,300 7,400
SLS 189.4 189 189.1 189.1 187.6 -400 -0.21% 700 - 1,850,678 103.39 3.52 0 0
SJE 23 23 22.9 23.3 22.9 0 0.00% 73,500 - 555,880 31.05 3.59 0 0
BNA 7.2 7.4 7.2 7.4 7.1 +200 +2.78% 352,300 - 231,246 12.92 3.64 0 0
VSM 14.5 14.6 14.5 14.6 14.5 +100 +0.69% 1,700 - 73,474 4.10 4.00 0 0
MDC 9.9 10 9.9 10 9.9 +100 +1.01% 2,000 - 214,183 11.97 4.02 0 0
HVT 31.6 31.3 31.6 31.6 31.1 -300 -0.95% 29,900 - 859,812 48.03 4.51 0 2,200
SRA 3.2 3.1 3.2 3.3 3 -100 -3.13% 763,100 - 133,920 7.48 4.54 0 0
TMB 62 62 62 62 61.7 0 0.00% 3,900 - 930,000 51.96 4.66 0 0
CST 14.9 14.8 14.9 14.9 14.8 -100 -0.67% 16,800 - 634,132 35.43 4.88 0 0
TVD 10.5 10.4 10.5 10.5 10.2 -100 -0.95% 86,900 - 467,614 26.12 4.91 100 100
SED 27.2 27 26.9 27 26.9 -200 -0.74% 700 - 270,000 15.08 4.95 0 0
X20 13.9 13.9 13.8 13.9 13.8 0 0.00% 1,000 - 239,775 13.40 5.36 0 0
CLM 72.4 73.4 73.4 73.4 73.4 +1,000 +1.38% 100 - 807,400 45.11 5.42 0 0
L18 29.4 29.7 29.3 30 27 +300 +1.02% 66,300 - 1,358,472 75.89 5.55 0 0
DTG 15.1 15.8 15.8 15.8 15.8 +700 +4.64% 100 - 151,764 8.48 5.70 0 0
EID 26.9 26.8 26.6 26.9 26.6 -100 -0.37% 900 - 402,000 22.46 5.89 0 0
SZB 37 37.1 37 37.1 37 +100 +0.27% 8,900 - 1,113,000 62.18 6.01 0 0
MAC 19.3 19.1 18.6 19.1 18.6 -200 -1.04% 5,600 - 433,750 24.23 6.15 0 0
BKC 28.1 27.5 28.1 28.1 27.2 -600 -2.14% 28,500 - 322,788 18.03 6.22 0 0
TOT 16.9 16.5 16.1 16.5 15.8 -400 -2.37% 23,800 - 151,929 8.49 6.30 0 0
SHE 7.1 7 7.1 7.1 6.9 -100 -1.41% 5,300 - 104,672 5.85 6.57 0 0
PCT 11 11 10.6 11 10.6 0 0.00% 4,800 - 550,390 30.75 6.74 0 0
DVM 7.5 7.6 7.5 7.8 7.4 +100 +1.33% 1,299,400 - 325,127 18.16 6.79 0 0
TFC 65 65 66.8 66.8 65 0 0.00% 12,100 - 1,093,950 61.11 6.80 300 1,500
KTS 43.2 41.5 41.5 43 41.5 -1,700 -3.94% 1,800 - 210,405 11.75 6.81 0 0
ADC 19 19.4 19.4 19.4 19.4 +400 +2.11% 100 - 77,172 4.31 6.91 0 0
OCH 6.2 6.2 6.2 6.3 6.1 0 0.00% 92,000 - 1,240,000 69.27 6.97 0 0
PTI 28 28.1 28 28.1 28 +100 +0.36% 1,500 - 3,388,639 189.31 7.02 0 0
SGC 100.7 101 100.9 101 100 +300 +0.30% 2,200 - 721,906 40.33 7.20 0 0
PJC 26.4 26.1 26 29 26 -300 -1.14% 1,100 - 191,231 10.68 7.23 0 100
VTH 8.6 8.5 8.5 8.5 8.5 -100 -1.16% 100 - 67,150 3.75 7.28 0 0
IDC 43.6 43.8 43.7 44.2 43.6 +200 +0.46% 1,303,200 - 16,622,048 928.61 7.33 586,100 206,720
DS3 6.2 6.4 6.2 6.4 6.2 +200 +3.23% 1,300 - 68,286 3.81 7.74 0 0
PHN 62 62.5 62.5 62.5 62.5 +500 +0.81% 100 - 453,369 25.33 7.78 0 0
IDV 27.1 27.2 27.1 27.2 27 +100 +0.37% 26,500 - 1,121,640 62.66 7.85 0 0
TNG 20.3 20.2 20.4 20.6 20.2 -100 -0.49% 897,000 - 2,476,544 138.35 7.87 33,500 83,210
VNF 14.8 15.2 15 15.2 15 +400 +2.70% 5,900 - 481,846 26.92 8.05 0 0
CPC 17.6 17.4 17.3 17.4 17.3 -200 -1.14% 700 - 71,017 3.97 8.24 0 0
PIA 27 29.7 29.7 29.7 29.7 +2,700 +10.00% 700 - 115,830 6.47 8.28 0 0
TD6 8.4 8.4 8.4 8.4 8.2 0 0.00% 44,200 - - - 8.31 0 0
NST 13.5 13.8 13.6 13.8 12.9 +300 +2.22% 3,900 - 154,588 8.64 8.44 100 0
DTD 20.6 20.7 20.7 21.1 20.6 +100 +0.49% 1,143,200 - 1,380,401 77.12 8.46 245,200 158,300
KST 14.3 14 14.2 14.2 14 -300 -2.10% 700 - 83,888 4.69 8.52 0 0
TA9 14.2 14.3 14.8 14.8 14.2 +100 +0.70% 15,300 - 177,603 9.92 8.52 0 0
DIH 16.8 16.6 16.8 16.8 16.6 -200 -1.19% 7,100 - 114,443 6.39 8.55 0 0
NET 79.1 79.5 79.5 79.9 79.5 +400 +0.51% 5,000 - 1,780,671 99.48 8.62 0 0
GLT 19 17.2 19 19.4 17.2 -1,800 -9.47% 8,600 - 160,836 8.99 8.74 0 0
PSD 13.7 13.9 13.5 13.9 13.5 +200 +1.46% 75,600 - 720,408 40.25 8.92 0 0
DNC 55 54.5 54.5 54.5 54.5 -500 -0.91% 100 - 546,890 30.55 8.96 0 0
MIC 17.3 17.1 17.4 17.4 17 -200 -1.16% 3,500 - 146,161 8.17 9.04 0 0
GDW 36.1 38 38 38 38 +1,900 +5.26% 500 - 361,000 20.17 9.05 0 0
VNC 30.1 30.1 30.1 31 29 0 0.00% 9,200 - 632,073 35.31 9.07 0 0
PTX 27 28 28 28 28 +1,000 +3.70% 100 - 180,109 10.06 9.19 0 0
THT 8.4 8.4 8.3 8.4 8.3 0 0.00% 17,400 - 206,380 11.53 9.20 0 0
DP3 52.4 52.4 52.2 52.4 52.2 0 0.00% 3,600 - 1,126,596 62.94 9.30 0 0
CLH 21.6 21.4 21.6 21.6 21.4 -200 -0.93% 2,200 - 256,800 14.35 9.30 0 0
NBC 9.4 9.4 9.4 9.5 9.2 0 0.00% 32,600 - 347,792 19.43 9.37 0 300
PCE 21.6 21 21.6 23 19.5 -600 -2.78% 48,800 - 210,000 11.73 9.47 200 0
MVB 17.7 17.7 17.9 18 17.7 0 0.00% 400 - 1,858,500 103.83 9.64 0 0
PBP 13.3 13.2 13.2 13.2 13.1 -100 -0.75% 1,900 - 63,354 3.54 9.73 0 0
VNR 21 21 21.1 21.2 21 0 0.00% 36,900 - 4,213,235 235.38 9.74 0 0
EBS 12 11.9 11.5 11.9 11.5 -100 -0.83% 3,100 - 118,590 6.63 9.79 0 0
DAD 18 18.1 17.5 18.1 17.5 +100 +0.56% 300 - 84,332 4.71 9.86 0 0
PSE 12 12 12 12 12 0 0.00% 6,300 - 150,000 8.38 9.95 0 0
MCF 7.6 7.7 7.6 7.8 7.5 +100 +1.32% 26,400 - 82,989 4.64 10.05 0 0
HAT 41.9 42.1 42 42.8 42 +200 +0.48% 3,600 - 131,478 7.35 10.06 0 0
VCS 48.9 48.8 49 49.4 48.7 -100 -0.20% 148,200 - 7,808,000 436.20 10.12 3,100 200
SD5 9.5 9.5 9.4 9.5 9.4 0 0.00% 5,100 - 246,999 13.80 10.45 0 0
CDN 32.1 31.9 32.1 32.1 31.9 -200 -0.62% 6,600 - 3,158,100 176.43 10.48 0 400
VC2 9.2 9 9 9.3 9 -200 -2.17% 244,200 - 618,925 34.58 10.63 9,400 10,700
FID 1.9 1.9 1.9 2 1.8 0 0.00% 525,800 - 46,960 2.62 10.80 0 0
PRC 17.9 18 17.8 18 17.5 +100 +0.56% 5,100 - 21,600 1.21 10.94 0 0
HMR 11.8 11.8 11.6 11.8 11.6 0 0.00% 7,400 - 66,227 3.70 10.98 0 0
STP 9 8.5 8.5 8.5 8.5 -500 -5.56% 800 - 68,188 3.81 11.05 0 0
MEL 6 6 6 6 6 0 0.00% 100 - 90,000 5.03 11.11 0 0
VTC 8.3 8.7 8.6 8.7 8.4 +400 +4.82% 6,500 - 39,404 2.20 11.17 0 0
TIG 10.1 10.3 10.1 10.6 10.1 +200 +1.98% 4,188,700 - 1,994,144 111.40 11.29 18,800 19,980
HAD 14.5 14 13.9 14.2 13.9 -500 -3.45% 2,500 - 56,000 3.13 11.30 0 2,000
PRE 19.9 19.9 19.9 19.9 19.9 0 0.00% 11,400 - 2,077,560 116.06 11.30 0 0
TDT 6.9 7 6.9 7 6.8 +100 +1.45% 42,400 - 167,276 9.35 11.31 0 0
HDA 6.3 6 6.2 6.2 6 -300 -4.76% 19,400 - 165,600 9.25 11.39 0 0
SJ1 15.2 15 14.7 16.5 14.7 -200 -1.32% 4,700 - 652,091 36.43 11.58 0 0
WCS 305.6 291 300.3 301 291 -14,600 -4.78% 1,000 - 727,500 40.64 11.61 0 670
NTH 52.5 52.5 52.5 52.5 52.5 0 0.00% 3,100 - 567,108 31.68 11.64 0 0
TTC 6 6 6 6 5.9 0 0.00% 3,800 - 35,643 1.99 11.70 0 0
TKU 13.2 13.2 13.2 13.2 13.2 0 0.00% 1,700 - 95,776 5.35 11.76 0 0
PPP 21.1 21 19.7 21 19.7 -100 -0.47% 500 - 184,800 10.32 11.88 0 0
TPP 11 11 11 11 11 0 0.00% 500 - 495,000 27.65 11.90 0 0
KHS 23.7 23.7 23.9 23.9 23.2 0 0.00% 22,400 - 329,538 18.41 12.14 0 0
DTK 12.3 12.3 12.7 12.7 12.2 0 0.00% 600 - 8,398,040 469.16 12.14 0 0
GMX 16.8 16.8 16.6 17.5 16.5 0 0.00% 9,400 - 151,779 8.48 12.20 0 2,800
DXP 10.9 11 11 11.1 10.9 +100 +0.92% 143,100 - 659,011 36.82 12.25 0 0
NBW 33.9 34.5 34.5 34.5 34.5 +600 +1.77% 200 - 376,050 21.01 12.41 0 0
IPA 23.6 24 23.9 25.6 23.8 +400 +1.69% 1,374,300 - 5,132,059 286.71 12.47 13,500 76,400
BCF 38 38 37.1 38 37 0 0.00% 6,100 - 1,442,661 80.60 12.48 0 0
BBS 13 13 13 13 13 0 0.00% 300 - 78,000 4.36 12.60 0 0
VCM 7.5 7.5 7.5 7.5 7.5 0 0.00% 300 - 45,000 2.51 12.65 0 0
IDJ 7 7 7 7.2 6.9 0 0.00% 2,057,800 - 1,214,431 67.85 12.70 2,000 40,000
BAB 14.6 14.5 14.6 14.7 14.5 -100 -0.68% 41,000 - 13,891,317 776.05 12.84 0 0
SEB 49 44.3 46.1 46.5 44.3 -4,700 -9.59% 4,700 - 1,417,599 79.20 12.96 0 3,700
CAP 38.3 38.1 38.1 38.4 38 -200 -0.52% 7,300 - 581,786 32.50 13.04 0 0
HCC 25.3 25.3 25.3 25.3 25.3 0 0.00% 200 - 164,919 9.21 13.14 0 0
HJS 29.9 29.5 29.5 29.5 29.5 -400 -1.34% 100 - 619,497 34.61 13.14 0 0
NTP 61.5 61.3 61 61.8 61 -200 -0.33% 139,300 - 10,484,643 585.73 13.15 17,300 15,310
VGP 28.4 28.7 28.4 28.7 28.2 +300 +1.06% 22,800 - 224,604 12.55 13.25 0 0
LAS 18.8 18.8 18.9 19 18.7 0 0.00% 360,500 - 2,121,700 118.53 13.98 1,500 500
PTS 9.5 9.6 9.5 9.6 9.3 +100 +1.05% 7,800 - 53,453 2.99 13.99 0 0
VSA 22.9 22.9 22.9 22.9 22.6 0 0.00% 6,000 - 322,810 18.03 14.73 0 0
V12 11.8 11.8 11.8 11.8 11.8 0 0.00% 200 - 137,305 7.67 15.15 0 0
TV3 17 17 17 17 17 0 0.00% 1,100 - 161,794 9.04 15.30 0 0
BVS 39.9 41.5 39.9 42.3 39.9 +1,600 +4.01% 1,317,500 - 2,996,306 167.39 15.44 0 2,600
VTZ 18.8 18.6 18.8 19 18.4 -200 -1.06% 2,020,500 - 1,416,573 79.14 15.74 6,800 61,000
VGS 30 30 30 31.1 29.8 0 0.00% 1,195,400 - 1,845,725 103.11 16.26 0 7,010
SD9 12.3 12.3 12.7 12.7 12.3 0 0.00% 2,300 - 421,078 23.52 16.64 0 100
SAF 51.1 51.5 51.5 51.5 51.5 +400 +0.78% 500 - 620,399 34.66 16.76 0 0
PMC 107.3 106 107.3 107.3 106 -1,300 -1.21% 1,600 - 989,253 55.27 16.91 0 100
VIF 16.9 16.5 16.5 16.5 16.5 -400 -2.37% 7,500 - 5,775,000 322.63 16.92 0 0
PMB 10.9 11.1 11.1 11.1 11 +200 +1.83% 4,800 - 133,200 7.44 17.24 0 0
NAP 12.4 13.6 13.6 13.6 13.6 +1,200 +9.68% 100 - 292,634 16.35 17.30 0 0
NAG 13.9 13.4 13.9 14.1 13.3 -500 -3.60% 917,600 - 517,511 28.91 17.34 33,600 78,700
VIG 7.7 8 7.8 8.4 7.8 +300 +3.90% 2,206,900 - 361,066 20.17 17.35 95,400 58,800
CKV 12 12 12 12 12 0 0.00% 1,100 - 48,144 2.69 17.37 0 0
MBG 4.1 4 4.1 4.2 4 -100 -2.44% 409,700 - 480,874 26.86 17.54 7,600 0
PVS 34 33.9 34 34.3 33.8 -100 -0.29% 4,788,900 - 16,203,057 905.20 17.63 52,900 416,100
VIT 18.6 18.6 18.6 18.6 18.5 0 0.00% 700 - 929,994 51.95 17.73 0 0
PVI 66.6 66.6 67 67 65.2 0 0.00% 20,400 - 15,600,507 871.54 18.73 50 2,900
VMS 33.1 33 33 33 33 -100 -0.30% 4,000 - 297,000 16.59 19.32 0 0
CCR 12.6 13 13 13 13 +400 +3.17% 100 - 317,897 17.76 19.43 0 0
PIC 17 17 17 17 17 0 0.00% 800 - 566,778 31.66 19.74 0 0
HGM 294 286 294 294 286 -8,000 -2.72% 4,800 - 3,603,600 201.32 19.87 0 0
PDB 18.5 18.2 18.2 18.3 18.1 -300 -1.62% 8,800 - 162,162 9.06 20.20 0 0
PGS 43.9 42.9 39.7 42.9 39.6 -1,000 -2.28% 700 - 2,144,948 119.83 20.44 0 0
PVG 6.7 6.8 6.6 6.8 6.6 +100 +1.49% 169,600 - 271,990 15.19 21.25 0 3,200
VFS 20 20.9 20 21.9 20 +900 +4.50% 7,261,200 - 2,708,637 151.32 21.35 540,000 206,300
LHC 100 99.9 100 101.5 98.2 -100 -0.10% 18,200 - 1,438,560 80.37 21.48 0 0
PSW 9.6 9.6 9.6 9.6 9.3 0 0.00% 62,100 - 163,200 9.12 21.57 0 0
QTC 17.6 18 18 18 18 +400 +2.27% 9,400 - 48,600 2.72 21.61 0 0
S99 8.9 8.9 8.8 9.2 8.7 0 0.00% 155,800 - 882,296 49.29 22.08 0 0
ALT 12.2 12.2 12.2 12.2 12.2 0 0.00% 300 - 69,988 3.91 22.10 0 0
PSI 9.2 10.1 9.4 10.1 9.3 +900 +9.78% 3,294,000 - 604,397 33.77 23.33 172,100 13,300
SHS 27.3 29.2 27.3 29.5 27.3 +1,900 +6.96% 44,137,500 - 26,118,297 1,459.12 23.38 3,730,910 1,046,880
KSV 156.8 153.2 157 157.3 153.2 -3,600 -2.30% 14,600 - 30,640,000 1,711.73 24.02 0 0
LDP 13.6 13.1 13.5 13.5 12.7 -500 -3.68% 82,600 - 174,730 9.76 24.04 0 0
NDN 12.5 12.8 12.6 12.9 12.5 +300 +2.40% 774,600 - 917,222 51.24 25.45 8,700 14,000
MST 5.9 5.9 5.9 6.1 5.8 0 0.00% 5,379,300 - 448,425 25.05 26.11 224,300 206,400
D11 11.4 11.2 11.4 11.4 11 -200 -1.75% 2,500 - 82,187 4.59 26.17 0 0
SCG 64.3 63.2 64.3 64.5 63 -1,100 -1.71% 26,800 - 5,372,000 300.11 27.16 0 0
PPT 14.4 14.2 14.4 14.5 14 -200 -1.39% 164,600 - 278,958 15.58 27.63 0 0
HBS 8.1 8.5 8.1 8.9 8.1 +400 +4.94% 459,900 - 280,498 15.67 30.14 0 100
MBS 40.8 41.7 40.9 44 40.6 +900 +2.21% 8,632,800 - 23,885,049 1,334.36 30.98 44,900 431,500
VCC 10 9.8 10.2 10.2 9.8 -200 -2.00% 500 - 235,200 13.14 31.51 0 0
KSF 75 75 75 76.5 75 0 0.00% 21,700 - 22,500,000 1,256.98 33.13 0 0
ONE 5.5 5.5 5.5 5.5 5.5 0 0.00% 1,700 - 43,415 2.43 33.95 0 0
C69 9.5 9.7 9.4 9.7 9.1 +200 +2.11% 495,900 - 599,460 33.49 35.40 18,900 41,700
PCH 19.3 19.5 19.3 19.6 19.3 +200 +1.04% 185,800 - 471,899 26.36 38.01 0 0
MAS 34.8 34.8 34.8 34.8 34.8 0 0.00% 1,100 - 148,515 8.30 38.50 0 0
GKM 4.9 4.9 5 5 4.7 0 0.00% 515,500 - 154,028 8.60 40.16 0 200
CIA 10 9.9 9.9 10.1 9.9 -100 -1.00% 5,200 - 184,746 10.32 40.91 0 0
VC1 12.2 12.3 12.3 12.3 12.3 +100 +0.82% 400 - 147,600 8.25 41.14 0 0
VE1 3.3 3.5 3.3 3.5 3.3 +200 +6.06% 13,300 - 20,759 1.16 42.17 0 0
PVB 28.8 28.5 28.8 28.8 28.4 -300 -1.04% 115,700 - 615,600 34.39 42.35 800 600
APS 11 11.3 11 11.8 11 +300 +2.73% 3,321,600 - 937,900 52.40 43.13 9,000 14,200
BPC 14 12.7 12.7 12.7 12.7 -1,300 -9.29% 100 - 48,260 2.70 43.94 0 0
CMS 8.4 8.7 8.4 8.8 8.4 +300 +3.57% 106,700 - 221,437 12.37 44.85 0 0
HEV 10.3 9.3 9.3 9.3 9.3 -1,000 -9.71% 100 - 9,300 0.52 46.27 0 0
IVS 11.1 11.6 11.4 12.1 11.3 +500 +4.50% 2,940,500 - 1,217,111 68.00 46.96 200,500 1,119,900
CX8 9.8 9.9 9.9 9.9 9.9 +100 +1.02% 200 - 25,282 1.41 50.51 0 0
TSB 39.3 39.4 39.3 40 38 +100 +0.25% 1,600 - 265,772 14.85 50.97 500 900
PLC 27 27.3 27.1 27.6 27 +300 +1.11% 254,000 - 2,205,774 123.23 51.03 0 2,600
NSH 4.5 4.7 4.5 4.7 4.5 +200 +4.44% 148,100 - 97,259 5.43 51.65 0 0
VMC 6.7 6.7 6.7 6.7 6.6 0 0.00% 4,400 - 175,099 9.78 54.47 0 0
SMT 11.8 12 11.7 12 11.7 +200 +1.69% 2,200 - 78,729 4.40 54.79 0 0
VC3 28.6 28.9 28.6 28.9 28.4 +300 +1.05% 939,100 - 3,616,862 202.06 55.26 82,000 0
DNP 19.5 20.4 19.1 20.4 19.1 +900 +4.62% 1,400 - 2,875,707 160.65 60.71 0 0
CEO 24.4 24.6 24.6 25.4 24.4 +200 +0.82% 15,895,100 - 13,293,998 742.68 67.58 56,400 136,500
L14 40.9 40 40.9 41.6 40 -900 -2.20% 411,200 - 1,234,373 68.96 71.94 13,700 68,300
PGN 5.9 5.8 5.9 5.9 5.7 -100 -1.69% 130,500 - 54,896 3.07 72.50 400 0
VLA 9.9 10.5 10.5 10.5 10.5 +600 +6.06% 100 - 41,958 2.34 81.40 0 0
SHN 5.9 5.7 5.8 5.9 5.7 -200 -3.39% 77,600 - 738,761 41.27 83.82 0 0
VC7 12.5 12.5 12.6 12.9 12.5 0 0.00% 510,600 - 1,201,132 67.10 83.89 0 11,200
VHE 4.7 4.8 4.9 4.9 4.7 +100 +2.13% 293,600 - 159,072 8.89 84.21 0 0
VC9 4 4 4 4 4 0 0.00% 8,400 - 66,781 3.73 85.11 0 0
EVS 8.5 9 8.6 9.3 8.5 +500 +5.88% 2,541,800 - 1,483,206 82.86 86.54 317,800 25,800
KDM 15.6 15.1 14.8 15.1 14.4 -500 -3.21% 8,800 - 114,714 6.41 88.30 0 0
ITQ 3.1 3.1 3 3.2 3 0 0.00% 296,100 - 98,714 5.51 93.94 0 0
HLD 18.3 18.2 18.2 18.4 18 -100 -0.55% 61,000 - 1,000,999 55.92 97.33 0 10,900
DHT 86 86.2 85.5 87.4 84.5 +200 +0.23% 10,100 - 7,097,730 396.52 98.85 0 0
HUT 17.7 17.7 17.8 18.1 17.7 0 0.00% 2,031,800 - 15,797,462 882.54 101.14 65,400 26,400
NHC 20.8 18.8 18.8 18.8 18.8 -2,000 -9.62% 100 - 57,181 3.19 116.05 0 0
THD 25.5 25.9 25.5 25.9 25.5 +400 +1.57% 8,900 - 9,971,499 557.07 118.26 0 430
POT 21.8 21.5 21.8 21.8 21 -300 -1.38% 700 - 417,745 23.34 124.28 0 0
CSC 21.8 22.6 21.8 22.8 21.7 +800 +3.67% 89,100 - 845,443 47.23 132.16 0 0
VTJ 3.9 3.9 3.9 3.9 3.9 0 0.00% 6,200 - 44,460 2.48 139.29 0 0
MCO 7.8 7.8 7.9 7.9 7.6 0 0.00% 36,200 - 32,011 1.79 156.00 0 0
RCL 14 14 13.9 14 13.9 0 0.00% 2,000 - 194,022 10.84 162.79 0 0
DST 9.2 9.2 9.2 9.2 8.9 0 0.00% 26,900 - 297,160 16.60 167.27 0 0
SVN 4 4 4 4.1 3.9 0 0.00% 367,800 - 84,000 4.69 181.82 0 0
LIG 5.1 5.1 5.2 5.2 5 0 0.00% 1,172,500 - 480,525 26.84 231.82 0 0
HKT 10.1 11.1 11.1 11.1 9.1 +1,000 +9.90% 1,100 - 68,099 3.80 264.29 0 0
CMC 8.7 9.1 8.2 9.1 8 +400 +4.60% 4,400 - 46,486 2.60 284.38 0 0
SDU 18.7 18.8 18.8 18.8 18.8 +100 +0.53% 100 - 376,000 21.01 298.41 0 0
ATS 17 18 16.1 18 16.1 +1,000 +5.88% 4,000 - 63,000 3.52 315.79 0 800
VDL 12.5 12.5 12.5 12.5 12.5 0 0.00% 800 - 183,214 10.24 367.65 0 0
NDX 6 6 5.9 6 5.9 0 0.00% 1,500 - 57,525 3.21 375.00 0 0
CET 4.9 4.8 4.8 4.9 4.8 -100 -2.04% 3,400 - 29,040 1.62 436.36 800 0
DL1 6.4 6.5 6.4 6.6 6.3 +100 +1.56% 1,066,900 - 690,535 38.58 541.67 146,300 74,100
CTP 18.5 18.5 18.4 18.7 17.8 0 0.00% 85,000 - 223,850 12.51 544.12 100 0
PVC 11.6 11.5 11.7 11.8 11.5 -100 -0.86% 1,401,300 - 933,736 52.16 638.89 0 0
ICG 13.7 13.7 13.7 13.7 13.7 0 0.00% 12,400 - 240,736 13.45 913.33 0 0
SCI 8.7 8.8 8.6 8.8 8.5 +100 +1.15% 21,500 - 268,324 14.99 8,800.00 0 0
BDB - - - - - - - - - - - - - - - - -
BST - - - - - - - - - - - - - - - - -
TPH - - - - - - - - - - - - - - - - -
合計 410,303,778 22,922.00 6,900,460 4,891,610

※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