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

2026/06/12 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 302.49
+2.40/+0.80%
売買高（相対取引を含む） 50,568,807 株
（前日比 +0.56%）
値上がり銘柄数 45
値下がり銘柄数 85
変わらず銘柄数 170
総銘柄数 300
売買代金（相対取引を含む） 776,733 百万VND
（前日比 +6.25%）
HNX30 516.24 -0.47 -0.09%
LARGE 310.43 +2.96 +0.96%
MID/SMALL 899.20 -4.31 -0.48%
VNX Allshare 2,898.96 -8.52 -0.29%
前日終値 300.09 (06/11) 
始値 300.35
高値 307.07
安値 300.23
年初来高値 317.48 (06/03) 
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
+0.55 +0.14 +0.24 +0.32 -0.10 -1.56
-0.69 -0.59 -0.08 -0.69 -0.02 - -
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（2026/06/12 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
ADC 19 0 0 0.00% - - 75,581 4.61 - 0 0
AME 6.8 0 0 0.00% - - 443,360 27.03 - 0 0
AMV 1.5 1.5 1.5 1.6 1.4 0 0.00% 311,400 - 196,658 11.99 - 0 0
API 6.3 6.3 6.5 6.9 6.3 0 0.00% 339,100 - 529,729 32.30 - 1,200 0
APS 6.7 6.7 6.9 6.9 6.7 0 0.00% 363,800 - 556,100 33.91 - 0 4,200
ARM 46.8 0 0 0.00% - - 145,608 8.88 - 0 0
ATS 27.4 0 0 0.00% - - 95,900 5.85 - 0 0
BCF 42.1 0 0 0.00% - - 1,598,317 97.46 - 0 0
BED 23.6 0 0 0.00% - - 70,800 4.32 - 0 0
BPC 12.5 0 0 0.00% - - 47,500 2.90 - 0 0
BTW 68.6 0 0 0.00% - - 642,096 39.15 - 0 0
CAR 13.6 0 0 0.00% - - 75,684 4.61 - 0 0
CET 6.3 5.7 5.7 5.7 5.7 -600 -9.52% 700 - 34,485 2.10 - 0 0
CJC 18 0 0 0.00% - - 144,000 8.78 - 0 0
CKV 17 0 0 0.00% - - 68,204 4.16 - 0 0
CMC 9.3 0 0 0.00% - - 47,508 2.90 - 0 0
CTB 17.3 0 0 0.00% - - 354,995 21.65 - 0 0
CX8 10 0 0 0.00% - - 25,538 1.56 - 0 0
D11 12.5 0 0 0.00% - - 102,731 6.26 - 0 0
DAE 14.5 0 0 0.00% - - 27,922 1.70 - 0 0
DDG 0.6 0.7 0.6 0.7 0.5 +100 +16.67% 4,659,100 - 55,888 3.41 - 6,800 0
DTG 15.5 0 0 0.00% - - 148,882 9.08 - 0 0
EBS 10.7 0 0 0.00% - - 106,632 6.50 - 0 0
ECI 9.4 0 0 0.00% - - 16,544 1.01 - 0 0
GDW 32.5 0 0 0.00% - - 308,750 18.83 - 0 0
GKM 1.3 1.4 1.3 1.4 1.2 +100 +7.69% 245,700 - 44,008 2.68 - 0 0
GMA 57 0 0 0.00% - - 1,140,000 69.51 - 0 0
GMX 15.8 0 0 0.00% - - 142,744 8.70 - 0 0
HCT 10.6 0 0 0.00% - - 21,374 1.30 - 0 0
HEV 5.9 0 0 0.00% - - 29,500 1.80 - 0 0
HJS 29 0 0 0.00% - - 608,997 37.13 - 0 0
HTC 41.8 0 0 0.00% - - 689,700 42.05 - 0 0
INC 13 0 0 0.00% - - 41,600 2.54 - 0 0
INN 37 0 0 0.00% - - 999,000 60.91 - 0 0
KKC 5.7 0 0 0.00% - - 29,639 1.81 - 0 0
KMT 12.2 0 0 0.00% - - 120,128 7.32 - 0 0
KSD 4.9 0 0 0.00% - - 58,800 3.59 - 0 0
KST 13.9 0 0 0.00% - - 83,289 5.08 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.79 - 0 0
MAC 12.3 0 0 0.00% - - 540,660 32.97 - 0 0
MAS 34.8 0 0 0.00% - - 148,515 9.06 - 0 0
MCC 13.7 0 0 0.00% - - 68,310 4.17 - 0 0
MED 18.4 0 0 0.00% - - 228,344 13.92 - 0 0
MKV 19.3 0 0 0.00% - - 96,500 5.88 - 0 0
NAP 11 0 0 0.00% - - 236,689 14.43 - 0 0
NBW 38.5 0 0 0.00% - - 419,650 25.59 - 0 0
NDX 6.7 0 0 0.00% - - 64,237 3.92 - 0 0
NFC 57 0 0 0.00% - - 896,682 54.68 - 0 0
NHC 22.5 0 0 0.00% - - 68,435 4.17 - 0 0
NTH 57 0 0 0.00% - - 615,717 37.54 - 0 0
NVB 12.4 12.5 12.4 12.8 12.2 +100 +0.81% 692,200 - 24,057,909 1,466.95 - 11,000 0
PCE 19 0 0 0.00% - - 190,000 11.59 - 0 0
PCT 10.1 0 0 0.00% - - 808,358 49.29 - 0 0
PEN 10.5 0 0 0.00% - - 52,500 3.20 - 0 0
PGS 51.8 0 0 0.00% - - 2,589,938 157.92 - 0 0
PHN 52.3 0 0 0.00% - - 379,380 23.13 - 0 0
PIA 24 0 0 0.00% - - 93,600 5.71 - 0 0
PJC 30 0 0 0.00% - - 219,806 13.40 - 0 0
PMP 12.2 0 0 0.00% - - 51,240 3.12 - 0 0
PMS 35 0 0 0.00% - - 252,062 15.37 - 0 0
PPS 10.3 0 0 0.00% - - 154,500 9.42 - 0 0
PPY 9 0 0 0.00% - - 84,096 5.13 - 0 0
PSE 11.1 0 0 0.00% - - 138,750 8.46 - 0 0
PTD 5.8 0 0 0.00% - - 116,000 7.07 - 0 0
PTI 26 26 26 26 25.1 0 0.00% 1,300 - 3,135,395 191.18 - 0 0
PTX 18.4 0 0 0.00% - - 118,357 7.22 - 0 0
QHD 54 0 0 0.00% - - 357,992 21.83 - 0 0
QST 26 0 0 0.00% - - 84,240 5.14 - 0 0
QTC 33 0 0 0.00% - - 89,100 5.43 - 0 0
S55 62.9 0 0 0.00% - - 629,000 38.35 - 0 0
SD9 11.1 0 0 0.00% - - 379,997 23.17 - 0 0
SDC 7.5 0 0 0.00% - - 19,572 1.19 - 0 0
SDG 9.7 0 0 0.00% - - 98,358 6.00 - 0 0
SDN 19.5 0 0 0.00% - - 59,211 3.61 - 0 0
SDU 8 0 0 0.00% - - 160,000 9.76 - 0 0
SFN 16.8 0 0 0.00% - - 48,118 2.93 - 0 0
SGC 107.4 0 0 0.00% - - 767,650 46.81 - 0 0
SGD 19.7 0 0 0.00% - - 79,647 4.86 - 0 0
SGH 25 0 0 0.00% - - 309,103 18.85 - 0 0
SMN 7.8 0 0 0.00% - - 34,359 2.10 - 0 0
SMT 9.1 9.1 9.1 9.6 9.1 0 0.00% 18,100 - 59,703 3.64 - 0 0
SSM 4.7 0 0 0.00% - - 23,253 1.42 - 0 0
STC 14.1 0 0 0.00% - - 79,884 4.87 - 0 0
STP 7.6 0 0 0.00% - - 60,968 3.72 - 0 0
THB 9.2 0 0 0.00% - - 105,106 6.41 - 0 0
THS 9.1 0 0 0.00% - - 24,570 1.50 - 0 0
TKU 12.8 0 0 0.00% - - 92,874 5.66 - 0 0
TMX 8.2 0 0 0.00% - - 49,200 3.00 - 0 0
TPP 10.1 0 0 0.00% - - 635,151 38.73 - 0 0
TTH 2.4 2.4 2.4 2.5 2.4 0 0.00% 138,800 - 89,700 5.47 - 0 0
TTL 7 0 0 0.00% - - 292,976 17.86 - 0 0
TV3 15 0 0 0.00% - - 142,759 8.70 - 0 0
TXM 4.5 0 0 0.00% - - 31,500 1.92 - 0 0
UNI 7.4 7.4 7.3 7.4 7 0 0.00% 4,200 - 315,370 19.23 - 0 0
V12 10.6 0 0 0.00% - - 123,342 7.52 - 0 0
V21 5.9 0 0 0.00% - - 70,799 4.32 - 0 0
VBC 20.5 0 0 0.00% - - 153,749 9.37 - 0 0
VC1 11.2 0 0 0.00% - - 134,400 8.20 - 0 0
VCC 10 0 0 0.00% - - 240,000 14.63 - 0 0
VCM 8 0 0 0.00% - - 96,000 5.85 - 0 0
VDL 11 0 0 0.00% - - 161,229 9.83 - 0 0
VE3 6.8 0 0 0.00% - - 23,120 1.41 - 0 0
VE4 260 0 0 0.00% - - 787,280 48.00 - 0 0
VLA 8 0 0 0.00% - - 31,968 1.95 - 0 0
VMC 4.1 0 0 0.00% - - 117,863 7.19 - 0 0
VMS 54.1 0 0 0.00% - - 486,900 29.69 - 0 0
VNT 24.5 0 0 0.00% - - 407,780 24.86 - 0 0
VTJ 3.6 0 0 0.00% - - 41,040 2.50 - 0 0
X20 12 0 0 0.00% - - 207,000 12.62 - 0 0
L40 30 30 30.2 30.4 29 0 0.00% 55,400 - 324,000 19.76 0.73 0 0
SRA 1.7 1.6 1.6 1.7 1.6 -100 -5.88% 114,100 - 69,120 4.21 2.34 0 0
SJE 13.5 13.5 13.5 13.5 13.3 0 0.00% 14,000 - 540,000 32.93 2.45 0 0
BNA 5.9 5.6 5.4 5.8 5.4 -300 -5.08% 82,700 - 174,997 10.67 2.75 400 0
DTD 14.7 14.7 14.7 14.8 14.6 0 0.00% 73,200 - 980,285 59.77 2.88 0 100
KTS 22.3 20.1 20.1 21.5 20.1 -2,200 -9.87% 10,300 - 101,907 6.21 2.99 0 0
KHS 12.4 12.5 12.4 12.5 12.4 +100 +0.81% 2,600 - 173,807 10.60 3.18 0 0
LBE 32 31.2 31.6 31.9 30.9 -800 -2.50% 28,600 - 96,720 5.90 3.41 0 0
DIH 8.7 8.6 8.7 8.7 8.6 -100 -1.15% 800 - 59,290 3.62 3.50 0 0
PDB 18.8 19 19 19 18.9 +200 +1.06% 6,700 - 169,290 10.32 3.54 0 0
HLC 12 12 11.9 12.1 11.9 0 0.00% 2,200 - 304,982 18.60 3.72 0 0
TMB 52.4 52.1 52.4 52.4 52 -300 -0.57% 3,200 - 781,500 47.65 3.91 0 0
SLS 148 150 148.8 150 148.8 +2,000 +1.35% 5,800 - 1,468,792 89.56 3.97 0 0
HGM 156 145.1 155 155 140.4 -10,900 -6.99% 6,300 - 1,828,260 111.48 4.05 200 0
KSF 78.1 79.4 78.1 81.3 78.1 +1,300 +1.66% 167,000 - 71,443,112 4,356.29 4.24 1,500 0
SED 17.3 17.3 17.3 17.3 17.3 0 0.00% 1,000 - 173,000 10.55 4.43 0 0
PTS 8.8 8.7 8.7 8.7 8.7 -100 -1.14% 1,500 - 48,442 2.95 4.47 0 0
LDP 9.3 9.1 9.1 9.2 8.5 -200 -2.15% 195,600 - 170,426 10.39 4.48 0 0
NDN 10.6 10.6 10.6 10.6 10.5 0 0.00% 75,700 - 759,574 46.32 4.50 0 0
BKC 20.5 20.4 20.9 20.9 20.4 -100 -0.49% 13,300 - 478,899 29.20 4.58 0 0
VE1 3.1 3.1 3.1 3.1 3.1 0 0.00% 500 - 18,387 1.12 4.63 0 0
TFC 48.9 46 47.1 47.1 46 -2,900 -5.93% 11,600 - 774,180 47.21 4.65 0 0
TTT 31.5 31.7 31.7 31.7 31.7 +200 +0.63% 200 - 144,876 8.83 4.77 0 0
EID 20.4 20.4 20.4 20.4 20.4 0 0.00% 600 - 306,000 18.66 4.80 0 0
THT 8.3 8.1 8.2 8.2 8.1 -200 -2.41% 11,600 - 199,009 12.13 4.93 0 0
CTT 20 18 20 20 18 -2,000 -10.00% 200 - 84,552 5.16 5.07 0 0
TVD 9.5 9.4 9.4 9.5 9.3 -100 -1.05% 28,000 - 422,651 25.77 5.52 0 0
NST 12 12.2 12.1 12.2 11.8 +200 +1.67% 5,200 - 136,664 8.33 5.62 0 0
VHE 3.1 3 3.1 3.2 3 -100 -3.23% 54,900 - 99,420 6.06 5.65 0 0
HCC 26 26.4 26.4 26.4 26.4 +400 +1.54% 900 - 172,090 10.49 5.66 0 0
DS3 4.4 4.7 4.7 4.7 4.7 +300 +6.82% 100 - 50,148 3.06 5.77 0 0
CMS 7.3 7.2 7.3 7.5 7.2 -100 -1.37% 116,300 - 183,258 11.17 5.82 0 0
PSD 16 16 15.9 16.1 15.8 0 0.00% 33,700 - 864,446 52.71 5.91 0 0
TV4 12.8 12.8 12.7 12.8 12.7 0 0.00% 10,200 - 253,203 15.44 5.93 0 0
TNG 19 18.9 19 19.1 18.9 -100 -0.53% 220,300 - 2,433,021 148.35 5.95 0 2,300
VSM 14.8 14.8 14.7 14.8 14.7 0 0.00% 1,100 - 74,481 4.54 5.96 0 0
L18 21.7 21.7 22 22 21.2 0 0.00% 12,400 - 992,554 60.52 5.97 0 0
MDC 9 9 9 9 9 0 0.00% 100 - 192,765 11.75 6.04 0 0
CST 11.8 11.7 11.8 11.8 11.6 -100 -0.85% 13,700 - 501,307 30.57 6.06 0 0
VGS 21 21.2 21.2 21.3 20.9 +200 +0.95% 104,000 - 1,304,312 79.53 6.18 0 0
DXP 12.7 12.7 12.7 12.8 12.7 0 0.00% 27,900 - 760,859 46.39 6.20 0 0
VTH 9.2 9.1 9.1 9.1 9.1 -100 -1.09% 100 - 99,190 6.05 6.24 0 0
SPC 10 9.5 10 10 9.5 -500 -5.00% 10,100 - 100,035 6.10 6.30 0 0
VC6 20.3 20.2 18.7 20.2 18.7 -100 -0.49% 800 - 218,986 13.35 6.37 700 0
CPC 15.9 15.5 15.6 15.9 15.2 -400 -2.52% 2,300 - 63,262 3.86 6.48 0 0
TOT 17.1 17.2 17.1 17.2 16.9 +100 +0.58% 900 - 158,375 9.66 6.52 100 0
SZB 42.6 42.6 42.6 42.7 42.2 0 0.00% 5,000 - 1,278,000 77.93 6.64 0 0
TA9 11.4 11.3 11.5 11.5 11.3 -100 -0.88% 4,300 - 140,344 8.56 6.79 0 0
IPA 15 15 15 15.7 15 0 0.00% 72,300 - 3,207,537 195.58 6.86 0 3,000
ALT 14.9 13.6 16.1 16.1 13.6 -1,300 -8.72% 200 - 78,019 4.76 6.91 0 0
TD6 7.1 7 7 7.1 7 -100 -1.41% 12,200 - 433,546 26.44 6.92 0 0
WSS 6.5 6.4 6.6 6.6 6.4 -100 -1.54% 3,200 - 321,920 19.63 7.06 0 0
SHE 5.9 6 6 6 6 +100 +1.69% 700 - 89,719 5.47 7.16 200 0
HDA 6.5 6.6 6.6 6.6 6.6 +100 +1.54% 2,700 - 182,160 11.11 7.39 0 0
DVM 6.9 6.9 6.8 6.9 6.8 0 0.00% 19,600 - 324,699 19.80 7.49 0 0
IDV 22.2 22 22 22.1 22 -200 -0.90% 1,900 - 907,209 55.32 7.50 0 0
VNF 14.6 14.7 14.7 14.7 14.5 +100 +0.68% 7,300 - 465,996 28.41 7.57 0 0
DHP 10.4 10.5 11 11 10.5 +100 +0.96% 5,000 - 99,668 6.08 7.59 0 0
BAX 31.7 31.7 31.7 31.7 31.7 0 0.00% 100 - 259,940 15.85 7.64 0 0
CDN 28.8 28.7 28.5 28.8 28 -100 -0.35% 8,400 - 2,841,300 173.25 7.71 100 0
NBC 8.8 8.7 8.8 8.8 8.6 -100 -1.14% 35,500 - 321,892 19.63 7.84 0 0
SD5 7.2 7.2 7.2 7.2 7.2 0 0.00% 4,000 - 187,199 11.41 7.88 0 0
FID 1.4 1.4 1.3 1.5 1.3 0 0.00% 147,700 - 34,602 2.11 7.95 0 0
HVT 26.1 26 26.4 26.4 26 -100 -0.38% 4,100 - 714,221 43.55 8.03 0 0
CLH 20.5 20.5 20.5 20.5 20.5 0 0.00% 100 - 246,000 15.00 8.20 0 0
HMH 18 17 17 17 17 -1,000 -5.56% 400 - 235,318 14.35 8.29 0 0
DAD 16 15.1 15.2 15.2 15.1 -900 -5.63% 2,300 - 70,354 4.29 8.42 0 0
MVB 15.9 15.9 15.9 15.9 15.9 0 0.00% 400 - 1,669,500 101.80 8.46 0 400
DP3 62.4 61.9 62.4 62.4 61.8 -500 -0.80% 4,500 - 1,330,846 81.15 8.53 0 0
IDC 43.5 43.5 43.5 44.3 43.1 0 0.00% 1,477,600 - 16,508,199 1,006.60 8.55 499,710 495,100
IDJ 4.9 4.8 4.9 5.2 4.7 -100 -2.04% 2,118,800 - 832,753 50.78 8.71 23,300 31,200
PMB 11.1 11.1 10.8 11.1 10.8 0 0.00% 700 - 133,200 8.12 8.73 0 0
PVB 25.3 25.1 25.3 25.3 25 -200 -0.79% 35,000 - 542,160 33.06 8.83 0 0
PBP 12.2 12 11 12.2 11 -200 -1.64% 1,000 - 57,594 3.51 8.84 0 100
CSC 13.5 13.4 13.5 13.5 13.1 -100 -0.74% 54,300 - 551,400 33.62 8.91 0 0
PGT 6.2 6.5 6.5 6.5 6.5 +300 +4.84% 100 - 60,072 3.66 9.09 0 0
AMC 12.2 12 12 12 11.6 -200 -1.64% 5,000 - 51,300 3.13 9.10 0 0
NAG 7.8 7.9 7.8 7.9 7.7 +100 +1.28% 36,100 - 305,100 18.60 9.15 0 0
DNC 51 50.8 50.8 50.8 50.8 -200 -0.39% 100 - 509,762 31.08 9.16 0 0
NET 64.9 64.9 64.9 65 64.5 0 0.00% 2,200 - 1,453,654 88.64 9.16 0 0
VHL 11.1 11 11 11 11 -100 -0.90% 500 - 275,000 16.77 9.20 0 0
MCF 7.1 7.2 7.4 7.5 7.2 +100 +1.41% 500 - 77,600 4.73 9.33 0 0
BVS 25.2 25.1 25.4 25.4 25.1 -100 -0.40% 86,200 - 1,812,224 110.50 9.43 0 0
BBS 11.3 11.4 12.3 12.4 11.4 +100 +0.88% 5,100 - 68,400 4.17 9.44 0 0
VNR 20.1 20 20.1 20.1 20 -100 -0.50% 8,400 - 4,012,605 244.67 9.47 0 0
VCS 37.6 38.8 37.8 38.9 37.8 +1,200 +3.19% 75,800 - 6,208,000 378.54 9.54 0 0
NTP 50 49.9 50.2 50.2 49.7 -100 -0.20% 32,300 - 8,534,807 520.42 9.55 0 9,800
VNC 38.3 34.6 38.3 38.3 34.6 -3,700 -9.66% 2,900 - 726,569 44.30 9.58 0 0
PPP 18.2 18.1 18.1 18.1 18.1 -100 -0.55% 700 - 159,280 9.71 9.61 0 0
VFS 10.3 10.3 10.3 10.4 10.2 0 0.00% 472,400 - 1,441,665 87.91 9.64 0 53,500
CIA 9.7 9.7 9.5 9.7 9.5 0 0.00% 800 - 181,014 11.04 9.68 0 0
TDT 7.2 7.1 7.1 7.1 7 -100 -1.39% 30,500 - 169,665 10.35 9.89 0 0
BAB 11.3 11.4 11.3 11.4 11.3 +100 +0.88% 14,200 - 12,222,398 745.27 9.99 0 0
TMC 7.8 7.8 7.8 7.8 7.8 0 0.00% 300 - 96,720 5.90 10.13 0 0
CLM 72 72 72 72 72 0 0.00% 9,500 - 792,000 48.29 10.47 0 0
PSC 11.2 11.3 11.3 11.3 11.3 +100 +0.89% 100 - 81,360 4.96 10.51 0 0
LHC 91.3 90.7 91.5 91.5 89.9 -600 -0.66% 16,500 - 1,306,080 79.64 10.61 0 100
HAT 31.5 31 31.5 31.5 31 -500 -1.59% 200 - 96,813 5.90 10.62 0 0
GIC 13 13 12.4 13 12.4 0 0.00% 3,000 - 330,876 20.18 10.80 0 0
LAS 14.5 14.4 14.3 14.6 14.3 -100 -0.69% 176,300 - 1,625,132 99.09 10.99 7,300 0
HAD 13.4 13.4 13.4 13.4 13.4 0 0.00% 100 - 53,600 3.27 11.00 0 0
WCS 295.1 293.1 324.4 324.4 293.1 -2,000 -0.68% 200 - 879,290 53.62 11.11 0 0
S99 9 8.9 9 9.1 8.9 -100 -1.11% 35,400 - 926,392 56.49 11.18 0 0
MEL 8 7.2 7.2 7.2 7.2 -800 -10.00% 200 - 108,000 6.59 11.23 0 0
SEB 42 43 43 43 43 +1,000 +2.38% 100 - 1,375,999 83.90 11.26 0 0
VSA 18.1 19.1 19.3 19.3 18.1 +1,000 +5.52% 1,000 - 269,243 16.42 11.34 0 0
PRC 10.9 10.8 10.8 10.8 10.6 -100 -0.92% 400 - 66,957 4.08 11.71 0 0
MBS 19 19.2 18.8 19.4 18.8 +200 +1.05% 2,248,400 - 19,217,921 1,171.82 11.76 500 250,500
PSI 8.9 8.8 8.9 9 8.8 -100 -1.12% 74,400 - 526,603 32.11 11.81 0 0
DTK 11.5 11.4 11.5 11.5 11.3 -100 -0.87% 9,100 - 7,783,549 474.61 11.89 0 0
DC2 6.7 7.3 6.6 7.3 6.6 +600 +8.96% 300 - 82,524 5.03 12.03 0 0
SHS 18.3 18.2 18.4 18.8 18.1 -100 -0.55% 17,952,200 - 16,370,212 998.18 12.13 177,000 121,900
VGP 26.6 26.7 26.6 26.7 26.1 +100 +0.38% 16,400 - 208,952 12.74 12.25 0 0
HOM 4 4 4 4 4 0 0.00% 114,700 - 287,991 17.56 12.35 0 0
PRE 27.5 27.5 27.5 27.6 27.5 0 0.00% 5,500 - 2,871,000 175.06 12.42 0 0
PSW 7.8 7.8 7.8 7.8 7.8 0 0.00% 3,900 - 132,600 8.09 12.56 0 0
CCR 14.7 14.7 14 14.7 14 0 0.00% 400 - 359,468 21.92 12.67 0 0
ICG 15.4 15.4 15.4 15.4 15.2 0 0.00% 10,200 - 270,609 16.50 13.85 0 0
PIC 15.2 15.3 15.1 15.3 15.1 +100 +0.66% 3,100 - 510,100 31.10 14.15 0 0
GLT 28.5 28.5 28.5 28.5 28.5 0 0.00% 3,100 - 266,502 16.25 14.48 0 0
ITQ 2.6 2.6 2.6 2.7 2.6 0 0.00% 65,000 - 82,793 5.05 14.77 0 0
CAP 46.7 46.7 46.7 47.3 46.2 0 0.00% 60,300 - 713,107 43.48 14.90 0 0
PVS 38.6 38.5 38 38.8 38 -100 -0.26% 1,081,900 - 19,689,674 1,200.59 14.99 156,320 23,900
KSV 151 150 152.5 154.1 136.3 -1,000 -0.66% 22,300 - 30,000,000 1,829.27 15.23 0 0
VIT 22.6 22.6 22.6 22.7 22.6 0 0.00% 8,000 - 1,129,992 68.90 15.38 0 0
LIG 3.8 3.8 3.9 3.9 3.8 0 0.00% 75,800 - 358,039 21.83 15.77 0 0
HMR 9.1 9.2 9.2 9.2 9.2 +100 +1.10% 600 - 51,634 3.15 16.28 0 0
PVG 6 6 6 6 5.9 0 0.00% 16,500 - 239,991 14.63 16.30 0 0
MBG 2.7 2.8 2.7 2.8 2.7 +100 +3.70% 130,700 - 336,612 20.53 16.67 0 0
SCG 64 64.1 64 64.3 64 +100 +0.16% 27,600 - 5,448,500 332.23 16.86 0 0
VTC 15 14.9 14.5 14.9 14.5 -100 -0.67% 9,300 - 67,484 4.11 17.19 0 0
TIG 6.5 6.6 6.5 6.6 6.4 +100 +1.54% 382,000 - 1,277,801 77.91 17.19 4,900 0
PVI 78 78 78 78.1 77.3 0 0.00% 86,500 - 18,270,864 1,114.08 17.36 84,700 500
NBP 7.5 7.5 7.5 7.6 7.5 0 0.00% 3,600 - 96,491 5.88 17.48 0 0
SJ1 11.8 12.9 11.8 12.9 11.8 +1,100 +9.32% 300 - 560,798 34.20 17.70 0 0
SAF 56 56 56 56 56 0 0.00% 5,600 - 674,609 41.13 17.85 0 0
VIF 15.9 16 16 16 16 +100 +0.63% 2,700 - 5,600,000 341.46 18.06 0 0
VC2 4.4 4.5 4.4 4.6 4.4 +100 +2.27% 230,700 - 340,405 20.76 18.52 0 0
TTC 9.6 8.7 9 9 8.7 -900 -9.38% 3,900 - 51,683 3.15 18.63 0 0
DNP 19.4 19.4 18.1 19.4 18.1 0 0.00% 400 - 2,734,741 166.75 18.89 0 0
OCH 7.5 7.3 7.5 7.7 7.3 -200 -2.67% 127,100 - 1,460,000 89.02 19.62 0 0
PMC 130 127 129.8 129.9 127 -3,000 -2.31% 300 - 1,185,237 72.27 19.73 0 0
BTS 5.1 5.1 5 5.1 5 0 0.00% 1,200 - 630,155 38.42 19.92 0 0
TJC 10.4 10.1 10.4 10.4 10.1 -300 -2.88% 3,200 - 86,860 5.30 20.16 0 0
PPE 12.5 12.5 11.3 12.5 11.3 0 0.00% 300 - 45,000 2.74 20.97 0 0
TET 40 40 40 40 40 0 0.00% 400 - 228,118 13.91 22.56 0 0
HHC 67.9 67.8 67.8 67.8 67.8 -100 -0.15% 200 - 1,113,615 67.90 23.54 0 0
RCL 11.2 11.2 11.1 11.2 11.1 0 0.00% 5,000 - 158,320 9.65 24.62 0 0
C69 17 16.8 17 17.5 16.6 -200 -1.18% 531,100 - 1,038,240 63.31 25.93 2,400 33,400
ONE 10.5 10.2 10.2 10.2 10.1 -300 -2.86% 3,800 - 80,515 4.91 26.56 0 0
PCH 20 19.9 20 20 19.9 -100 -0.50% 86,300 - 505,657 30.83 26.57 0 0
NSH 4.8 4.8 5.2 5.2 4.8 0 0.00% 51,500 - 99,328 6.06 28.40 500 0
BCC 7 7 7 7 6.9 0 0.00% 11,000 - 862,469 52.59 28.57 0 0
VTZ 20.5 20.4 20.5 20.6 20.4 -100 -0.49% 998,600 - 1,553,661 94.74 29.87 7,100 11,100
L14 21.5 21.5 21.6 21.8 21.4 0 0.00% 62,200 - 663,475 40.46 29.99 600 0
HUT 15.6 15.5 15.6 15.7 15.4 -100 -0.64% 1,146,200 - 16,558,427 1,009.66 30.04 12,000 26,900
HBS 4.1 4.3 4 4.3 4 +200 +4.88% 20,400 - 141,899 8.65 30.07 0 0
VC7 8.6 8.5 8.7 8.7 8.3 -100 -1.16% 271,500 - 816,770 49.80 31.95 0 3,500
MST 9 9 9 9.1 8.9 0 0.00% 966,600 - 1,022,438 62.34 32.03 50,700 9,300
VC3 26.3 26.6 26.1 26.9 26.1 +300 +1.14% 1,309,800 - 3,681,819 224.50 34.06 23,700 20,500
PGN 7.5 7.4 7 7.4 7 -100 -1.33% 300 - 70,040 4.27 37.19 0 0
PVC 14.4 14.3 14.5 14.5 14.3 -100 -0.69% 580,200 - 1,161,081 70.80 37.24 0 0
POT 20.9 20.9 20.9 20.9 20.9 0 0.00% 200 - 406,087 24.76 37.25 0 0
HLD 15.7 15.7 15.6 15.7 15.1 0 0.00% 12,000 - 863,499 52.65 37.29 0 0
BXH 12 12 12 12 12 0 0.00% 300 - 36,144 2.20 39.60 0 0
TVC 8.9 9.2 9 9.2 9 +300 +3.37% 259,400 - 884,631 53.94 40.71 0 0
PV2 2.1 2 2.1 2.1 1.9 -100 -4.76% 156,700 - 73,738 4.50 41.67 0 0
CEO 15.1 15.1 15.2 15.4 15 0 0.00% 2,827,200 - 8,567,983 522.44 46.60 100 358,500
SVN 2.8 2.8 3 3 2.6 0 0.00% 1,618,700 - 58,800 3.59 46.67 300 600
HKT 18.3 18.3 18.3 18.3 18.3 0 0.00% 2,100 - 610,031 37.20 47.66 0 0
IVS 6.5 6.6 6.6 6.6 6.5 +100 +1.54% 23,100 - 692,494 42.23 50.00 1,600 4,000
CAN 22.7 22 22 22 22 -700 -3.08% 100 - 110,000 6.71 51.76 100 100
MIC 9.8 10.3 10 10.4 9.9 +500 +5.10% 1,000 - 88,039 5.37 59.88 0 0
NRC 5.8 5.8 5.8 5.8 5.6 0 0.00% 706,100 - 537,067 32.75 61.05 0 56,000
TSB 21.2 19.3 21 21.2 19.2 -1,900 -8.96% 5,500 - 130,188 7.94 62.06 0 0
PLC 21.1 21 21.1 21.5 21 -100 -0.47% 63,000 - 1,696,749 103.46 62.87 0 1,000
EVS 4.6 4.6 4.6 4.6 4.5 0 0.00% 108,200 - 758,083 46.22 63.01 0 0
PPT 15.3 15.3 15.3 15.4 15.2 0 0.00% 170,800 - 300,567 18.33 64.83 0 0
VC9 4.5 4.7 4.6 4.8 4.5 +200 +4.44% 34,000 - 78,467 4.78 95.92 0 0
DHT 66 65 66 66 61.1 -1,000 -1.52% 4,400 - 5,887,312 358.98 100.78 0 0
CAG 6.9 6.6 6.6 6.6 6.6 -300 -4.35% 100 - 91,080 5.55 117.86 0 0
SHN 3.4 3.4 3.4 3.5 3.4 0 0.00% 1,700 - 440,664 26.87 130.77 0 0
DL1 5.5 5.3 5.5 5.6 5.3 -200 -3.64% 501,200 - 957,182 58.36 151.43 500 7,900
DST 13 11.7 12.4 13 11.7 -1,300 -10.00% 553,400 - 377,910 23.04 169.57 0 0
KDM 22.1 21.9 21.9 21.9 21.9 -200 -0.90% 4,000 - 166,374 10.14 243.33 0 0
MCO 6.6 6.4 6.6 6.6 6.3 -200 -3.03% 11,900 - 26,265 1.60 320.00 0 0
SCI 11.9 12 11.9 12 11.9 +100 +0.84% 12,100 - 504,000 30.73 342.86 0 0
THD 147 151.1 147 159 147 +4,100 +2.79% 21,400 - 58,173,496 3,547.16 578.93 1,000 100
VTV 13.9 13.8 13.9 13.9 13.5 -100 -0.72% 16,900 - 430,558 26.25 690.00 0 4,000
VIG 4.4 4.4 4.4 4.4 4.3 0 0.00% 79,300 - 198,587 12.11 733.33 0 0
CTP 7.5 7.4 7.6 7.6 7.4 -100 -1.33% 57,600 - 89,540 5.46 1,233.33 0 0
合計 478,094,263 29,152.09 1,076,530 1,533,500

※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