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

2026/03/05 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 257.59
-0.26/-0.10%
売買高（相対取引を含む） 149,577,829 株
（前日比 +7.62%）
値上がり銘柄数 91
値下がり銘柄数 74
変わらず銘柄数 137
総銘柄数 302
売買代金（相対取引を含む） 3,824,795 百万VND
（前日比 +20.05%）
HNX30 573.06 +0.21 +0.04%
LARGE 256.75 -0.25 -0.10%
MID/SMALL 939.77 -0.48 -0.05%
VNX Allshare 2,891.00 -5.81 -0.20%
前日終値 257.85 (03/04) 
始値 258.90
高値 260.12
安値 255.96
年初来高値 265.95 (02/04) 
年初来安値 246.52 (01/06) 
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
-0.20 +0.33 -0.97 +1.11 +3.01 -1.36
-3.64 -0.31 +0.25 -0.44 -0.24 - -
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（2026/03/05 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 6.4 6.6 6.4 6.7 6.4 +200 +3.13% 229,400 - 455,319 27.26 - 0 0
ADC 21.8 0 0 0.00% - - 86,719 5.19 - 0 0
ALT 12.8 0 0 0.00% - - 73,430 4.40 - 0 0
AME 6.5 0 0 0.00% - - 423,800 25.38 - 0 0
AMV 2 2 2 2 1.9 0 0.00% 831,900 - 262,211 15.70 - 0 0
API 6 6 6 6.2 6 0 0.00% 220,000 - 504,504 30.21 - 1,500 0
ARM 46.7 0 0 0.00% - - 145,297 8.70 - 0 0
ATS 27.4 0 0 0.00% - - 95,900 5.74 - 0 0
BAX 35 0 0 0.00% - - 287,000 17.19 - 0 0
BBS 12.4 0 0 0.00% - - 74,400 4.46 - 0 0
BCC 7.7 7.6 7.7 7.8 7.5 -100 -1.30% 178,500 - 936,395 56.07 - 0 4,100
BED 25.5 0 0 0.00% - - 76,500 4.58 - 0 0
BPC 12.5 0 0 0.00% - - 47,500 2.84 - 0 0
BTS 5.3 5.3 5.3 5.3 5 0 0.00% 38,000 - 654,867 39.21 - 0 0
BTW 63 0 0 0.00% - - 589,680 35.31 - 0 0
BXH 12.2 0 0 0.00% - - 36,747 2.20 - 0 0
CAG 6.6 6.6 6.6 6.6 6.5 0 0.00% 700 - 91,080 5.45 - 0 0
CAR 16.5 0 0 0.00% - - 91,823 5.50 - 0 0
CET 10.5 0 0 0.00% - - 63,525 3.80 - 0 0
CJC 18 0 0 0.00% - - 144,000 8.62 - 0 0
CKV 19 0 0 0.00% - - 76,228 4.56 - 0 0
CMC 9.9 0 0 0.00% - - 50,573 3.03 - 0 0
CPC 17.4 0 0 0.00% - - 71,017 4.25 - 0 0
CTT 18 0 0 0.00% - - 84,552 5.06 - 0 0
CX8 9.3 0 0 0.00% - - 23,750 1.42 - 0 0
DAE 15.6 0 0 0.00% - - 30,040 1.80 - 0 0
DC2 6.5 0 0 0.00% - - 73,481 4.40 - 0 0
DDG 1.1 0 0 0.00% - - 87,824 5.26 - 0 0
DHP 11.5 0 0 0.00% - - 109,160 6.54 - 0 0
DS3 5.6 0 0 0.00% - - 59,750 3.58 - 0 0
ECI 9.5 0 0 0.00% - - 16,720 1.00 - 0 0
GDW 37.5 0 0 0.00% - - 356,250 21.33 - 0 0
GKM 1.7 0 0 0.00% - - 53,438 3.20 - 0 0
GMA 57 0 0 0.00% - - 1,140,000 68.26 - 0 0
HAD 14.4 0 0 0.00% - - 57,600 3.45 - 0 0
HAT 33.9 0 0 0.00% - - 105,870 6.34 - 0 0
HBS 4.5 0 0 0.00% - - 148,499 8.89 - 0 0
HCT 10 0 0 0.00% - - 20,164 1.21 - 0 0
HEV 6.8 0 0 0.00% - - 34,000 2.04 - 0 0
HHC 129.9 0 0 0.00% - - 2,133,608 127.76 - 0 0
HMH 21.4 0 0 0.00% - - 296,224 17.74 - 0 0
HOM 4.3 4.4 4.3 4.4 4.3 +100 +2.33% 13,600 - 316,790 18.97 - 0 0
HTC 34.2 0 0 0.00% - - 564,300 33.79 - 0 0
INC 12.9 0 0 0.00% - - 41,280 2.47 - 0 0
KKC 7.5 0 0 0.00% - - 38,999 2.34 - 0 0
KMT 12.1 0 0 0.00% - - 119,143 7.13 - 0 0
KSD 4.4 4.1 4.1 4.1 4.1 -300 -6.82% 100 - 49,200 2.95 - 0 0
KST 13.4 0 0 0.00% - - 80,293 4.81 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.76 - 0 0
MCC 13.7 0 0 0.00% - - 68,310 4.09 - 0 0
MED 20.4 0 0 0.00% - - 253,164 15.16 - 0 0
NAP 10.3 0 0 0.00% - - 221,627 13.27 - 0 0
NBP 8 8 8 8 8 0 0.00% 4,200 - 102,924 6.16 - 3,000 0
NRC 5.8 5.8 5.8 5.8 5.7 0 0.00% 245,400 - 537,067 32.16 - 0 0
NTH 57.6 0 0 0.00% - - 622,198 37.26 - 0 0
NVB 11.6 11.5 11.7 11.7 11.4 -100 -0.86% 224,700 - 13,508,277 808.88 - 0 0
PEN 10 0 0 0.00% - - 50,000 2.99 - 0 0
PHN 63.1 0 0 0.00% - - 457,722 27.41 - 0 0
PIA 26.5 0 0 0.00% - - 103,350 6.19 - 0 0
PIC 17.9 0 0 0.00% - - 596,784 35.74 - 0 0
PMP 12.9 0 0 0.00% - - 54,180 3.24 - 0 0
PPE 11.4 0 0 0.00% - - 41,040 2.46 - 0 0
PPS 10.6 0 0 0.00% - - 159,000 9.52 - 0 0
PSC 12 0 0 0.00% - - 86,400 5.17 - 0 0
PTD 8.4 8.1 8.1 8.1 8 -300 -3.57% 2,600 - 40,499 2.43 - 0 0
PTX 23 0 0 0.00% - - 147,946 8.86 - 0 0
PV2 2.4 2.4 2.5 2.5 2.4 0 0.00% 17,200 - 88,485 5.30 - 0 0
QHD 54 0 0 0.00% - - 357,992 21.44 - 0 0
QST 31 0 0 0.00% - - 100,440 6.01 - 0 0
QTC 34.5 0 0 0.00% - - 93,150 5.58 - 0 0
S55 65.7 0 0 0.00% - - 657,000 39.34 - 0 0
SDA 2.1 0 0 0.00% - - 55,033 3.30 - 0 0
SDG 9.9 0 0 0.00% - - 100,386 6.01 - 0 0
SDU 14.3 0 0 0.00% - - 286,000 17.13 - 0 0
SEB 46.9 0 0 0.00% - - 1,500,799 89.87 - 0 0
SFN 18.1 0 0 0.00% - - 51,841 3.10 - 0 0
SGD 19.7 19.7 19.7 19.7 19.7 0 0.00% 100 - 79,647 4.77 - 0 0
SPC 9 0 0 0.00% - - 94,770 5.67 - 0 0
SRA 2.2 0 0 0.00% - - 95,040 5.69 - 0 0
SSM 5.5 0 0 0.00% - - 27,211 1.63 - 0 0
THB 9.2 0 0 0.00% - - 105,106 6.29 - 0 0
THS 9.9 0 0 0.00% - - 26,730 1.60 - 0 0
TKU 13.8 0 0 0.00% - - 100,129 6.00 - 0 0
TMC 8.5 0 0 0.00% - - 105,400 6.31 - 0 0
TMX 8.5 0 0 0.00% - - 51,000 3.05 - 0 0
TTC 10 0 0 0.00% - - 59,405 3.56 - 0 0
TTH 2.5 2.4 2.5 2.5 2.4 -100 -4.00% 130,000 - 89,700 5.37 - 0 0
TTL 8 8.3 8.1 8.3 8 +300 +3.75% 1,200 - 347,386 20.80 - 0 0
TTT 35.2 0 0 0.00% - - 160,871 9.63 - 0 0
TXM 4.4 4.5 4.5 4.5 4.4 +100 +2.27% 10,600 - 31,500 1.89 - 0 0
UNI 8.4 0 0 0.00% - - 357,988 21.44 - 0 0
V12 10.9 0 0 0.00% - - 126,832 7.59 - 0 0
V21 6 6 6 6.1 6 0 0.00% 6,200 - 71,999 4.31 - 0 0
VBC 20 0 0 0.00% - - 149,999 8.98 - 0 0
VC1 12.2 0 0 0.00% - - 146,400 8.77 - 0 0
VDL 9.8 0 0 0.00% - - 143,640 8.60 - 0 0
VE3 5.9 0 0 0.00% - - 20,060 1.20 - 0 0
VE4 260 0 0 0.00% - - 787,280 47.14 - 0 0
VHL 11.2 0 0 0.00% - - 280,000 16.77 - 0 0
VIT 24.2 0 0 0.00% - - 1,209,992 72.45 - 0 0
VMS 63 0 0 0.00% - - 567,000 33.95 - 0 0
VNT 27.1 0 0 0.00% - - 451,055 27.01 - 0 0
VTJ 3.7 0 0 0.00% - - 42,180 2.53 - 0 0
VTV 14.9 14.7 15 15 14.7 -200 -1.34% 125,500 - 458,637 27.46 - 0 0
WSS 6.4 6.5 6.5 6.6 6.5 +100 +1.56% 14,500 - 326,950 19.58 - 700 0
TVC 7.9 8 8 8.2 7.9 +100 +1.27% 39,400 - 884,885 52.99 2.50 0 1,500
SJE 17.2 17.2 17.5 17.5 17.2 0 0.00% 41,300 - 415,702 24.89 2.69 0 0
BNA 6.4 6.6 6.6 6.7 6.5 +200 +3.13% 51,600 - 206,246 12.35 3.25 0 0
SED 18.5 18.7 18.6 19.2 18.5 +200 +1.08% 1,900 - 187,000 11.20 3.43 0 0
KTS 24.5 25.6 25 25.6 24.9 +1,100 +4.49% 300 - 129,792 7.77 3.81 0 0
VSM 14 14.1 15.4 15.4 14.1 +100 +0.71% 700 - 70,958 4.25 3.86 0 0
HLC 14.7 13.4 15.9 15.9 13.3 -1,300 -8.84% 81,900 - 340,564 20.39 3.88 200 1,600
MAC 12.2 12.5 12.5 12.5 12.5 +300 +2.46% 600 - 549,451 32.90 4.02 0 0
HVT 28.1 28 28.3 28.3 28 -100 -0.36% 18,000 - 769,161 46.06 4.03 0 0
SLS 159.3 160.1 158 162 158 +800 +0.50% 2,500 - 1,567,690 93.87 4.24 0 0
TFC 41.4 42 41.4 43.8 41.4 +600 +1.45% 58,200 - 706,860 42.33 4.39 0 0
TMB 60.6 59.4 65 65 57.5 -1,200 -1.98% 10,300 - 891,000 53.35 4.46 0 0
MDC 12.3 11.2 13.4 13.4 11.1 -1,100 -8.94% 31,700 - 239,885 14.36 4.50 0 0
L18 24.2 24.3 23 25 23 +100 +0.41% 51,200 - 1,111,477 66.56 4.54 0 0
X20 12.4 12.3 12 12.3 11.9 -100 -0.81% 3,200 - 212,175 12.71 4.75 0 0
CST 16.1 14.8 16.1 16.5 14.6 -1,300 -8.07% 139,600 - 634,132 37.97 4.88 0 0
CTB 17.9 17.1 17.1 17.1 17.1 -800 -4.47% 800 - 355,680 21.30 4.94 0 0
EID 22.9 22.9 22.9 22.9 22.8 0 0.00% 5,500 - 343,500 20.57 5.03 0 0
DIH 10 10.1 10.1 10.1 10.1 +100 +1.00% 2,500 - 69,631 4.17 5.20 0 0
BKC 24.5 24 24.7 25.8 23.5 -500 -2.04% 94,200 - 563,411 33.74 5.43 0 0
TVD 12.7 11.6 12.7 13.6 11.6 -1,100 -8.66% 694,000 - 521,569 31.23 5.47 0 2,000
CLM 72.1 74.6 75 75 74.6 +2,500 +3.47% 400 - 820,600 49.14 5.51 0 0
SGC 77.9 78 77.9 78 77.9 +100 +0.13% 700 - 557,511 33.38 5.56 200 0
L40 67 68 68 68.5 67 +1,000 +1.49% 109,700 - 734,400 43.98 5.71 0 0
NST 12.1 12.6 12.1 12.6 12.1 +500 +4.13% 400 - 141,145 8.45 5.80 0 0
DVM 6.5 6.5 6.5 6.6 6.4 0 0.00% 430,300 - 305,876 18.32 5.81 0 0
DTG 15.8 16.2 17.3 17.3 16.2 +400 +2.53% 700 - 155,606 9.32 5.85 0 0
VC2 4.8 5 4.9 5.1 4.9 +200 +4.17% 151,700 - 343,847 20.59 5.90 0 0
TOT 15.7 15.8 15.7 15.8 15.4 +100 +0.64% 700 - 145,484 8.71 6.03 300 0
SHE 6.6 6.6 7 7 6.5 0 0.00% 400 - 429,026 25.69 6.20 0 0
SZB 39 39 39.2 39.5 39 0 0.00% 1,100 - 1,170,000 70.06 6.32 0 0
OCH 5.9 5.8 5.8 5.9 5.8 -100 -1.69% 22,000 - 1,160,000 69.46 6.52 0 0
AMC 13 12.5 13.4 13.4 12.5 -500 -3.85% 200 - 53,437 3.20 6.58 0 0
PCT 10.9 10.8 10.9 10.9 10.8 -100 -0.92% 1,200 - 540,383 32.36 6.62 0 0
MIC 12.5 12.6 12.3 12.7 12 +100 +0.80% 4,800 - 107,698 6.45 6.66 0 0
INN 41 41 41.9 42.7 41 0 0.00% 900 - 1,107,000 66.29 6.80 0 0
DTD 16.8 17.1 16.9 17.2 16.9 +300 +1.79% 410,100 - 1,140,332 68.28 6.99 24,100 5,600
VTH 8.4 8.4 8.4 8.4 8.4 0 0.00% 600 - 91,560 5.48 7.20 0 0
PRC 11.8 11.9 11.5 11.9 11.5 +100 +0.85% 500 - 73,776 4.42 7.23 0 0
TA9 12.1 12.2 12.2 12.2 11.9 +100 +0.83% 3,400 - 151,521 9.07 7.27 0 0
NET 67.1 67.5 67.2 67.5 67.2 +400 +0.60% 200 - 1,511,890 90.53 7.32 0 0
SMN 10.1 10.1 10.1 10.1 10.1 0 0.00% 200 - 44,491 2.66 7.40 0 0
PTI 30.9 30 28.2 30 28.2 -900 -2.91% 1,500 - 3,617,764 216.63 7.50 0 0
IDC 46.1 44.8 46.3 46.8 44 -1,300 -2.82% 3,574,000 - 17,001,547 1,018.06 7.50 659,100 305,430
IDJ 4.1 4.2 4.1 4.3 4.1 +100 +2.44% 634,700 - 728,659 43.63 7.62 0 0
PJC 30.9 27.9 27.9 27.9 27.9 -3,000 -9.71% 1,200 - 204,419 12.24 7.72 0 0
STC 15 14.2 14.1 14.2 14.1 -800 -5.33% 2,600 - 80,451 4.82 7.89 0 0
TIG 7.8 7.6 7.8 7.8 7.6 -200 -2.56% 246,900 - 1,471,407 88.11 8.33 6,600 0
SD5 7.5 7.6 7.6 7.6 7.5 +100 +1.33% 14,700 - 197,599 11.83 8.36 0 0
VNF 15.9 15.8 15.6 15.8 15.6 -100 -0.63% 1,100 - 500,866 29.99 8.36 0 0
TD6 9.1 8.5 9.2 9.5 8.2 -600 -6.59% 524,200 - - - 8.41 0 0
KHS 16.6 16.8 16.9 17 16.5 +200 +1.20% 17,400 - 233,597 13.99 8.60 0 0
DAD 15.9 15.9 15.9 15.9 15.9 0 0.00% 200 - 74,081 4.44 8.66 0 0
PMS 37 36.5 36.5 36.5 36.5 -500 -1.35% 100 - 262,865 15.74 8.74 0 0
SDN 22 20.7 20.7 20.7 20.7 -1,300 -5.91% 100 - 62,854 3.76 8.75 0 0
PCE 19.2 19.5 19.5 19.5 19.5 +300 +1.56% 200 - 195,000 11.68 8.79 200 0
DNC 54 53.5 53.5 53.5 53.5 -500 -0.93% 900 - 536,855 32.15 8.79 0 0
CDN 33.1 33.1 33.1 33.3 33.1 0 0.00% 12,400 - 3,276,900 196.22 8.90 0 0
VCS 43 43.1 43 43.5 43 +100 +0.23% 54,500 - 6,896,000 412.93 8.94 0 0
VC6 23.8 23 23.9 23.9 23 -800 -3.36% 6,100 - 249,340 14.93 9.23 0 0
PSE 11.2 11.2 11 11.2 11 0 0.00% 2,600 - 140,000 8.38 9.29 0 0
EBS 11.3 11.3 10.6 11.3 10.6 0 0.00% 500 - 112,611 6.74 9.29 0 0
IPA 17.5 18 17.8 18.2 17.7 +500 +2.86% 113,600 - 3,849,044 230.48 9.36 0 0
PBP 12.7 12.7 12.7 12.8 12.6 0 0.00% 4,500 - 60,954 3.65 9.36 0 0
IDV 27.3 27.6 27.5 27.6 27.5 +300 +1.10% 1,800 - 1,138,135 68.15 9.41 0 0
GIC 12 11.5 12 12 11 -500 -4.17% 13,600 - 139,380 8.35 9.55 300 500
FID 1.7 1.7 1.7 1.7 1.6 0 0.00% 110,100 - 42,017 2.52 9.66 0 0
CLH 22.1 22.3 22.3 22.3 22.3 +200 +0.90% 100 - 267,600 16.02 9.70 0 0
TNG 26.8 25.4 26.8 27 25.1 -1,400 -5.22% 2,531,800 - 3,114,071 186.47 9.89 625,150 181,400
VNR 21 21.4 21 21.4 20.4 +400 +1.90% 29,100 - 4,293,487 257.10 9.92 23,000 8,950
MVB 18.1 18.3 18.6 18.6 17.9 +200 +1.10% 11,800 - 1,921,500 115.06 9.97 0 500
TV4 15.5 15.5 15.5 15.6 15.5 0 0.00% 1,600 - 306,613 18.36 9.99 0 0
MCF 7.6 7.7 7.7 7.7 7.7 +100 +1.32% 1,500 - 82,989 4.97 10.05 0 0
PRE 22.3 22.3 22.3 22.3 22.3 0 0.00% 800 - 2,328,120 139.41 10.07 0 0
HMR 11 11.1 10.7 11.1 10.5 +100 +0.91% 5,400 - 62,298 3.73 10.33 0 0
WCS 264.1 272.5 242.3 285 242.3 +8,400 +3.18% 300 - 817,500 48.95 10.33 0 0
NAG 7.9 8 7.9 8 7.9 +100 +1.27% 37,200 - 308,962 18.50 10.35 0 0
BAB 11.7 11.7 11.7 11.8 11.5 0 0.00% 8,200 - 11,737,663 702.85 10.36 0 0
NBC 11.4 10.5 11.8 12.4 10.5 -900 -7.89% 714,500 - 388,491 23.26 10.47 0 1,000
THT 10.5 9.7 10.8 10.8 9.5 -800 -7.62% 175,200 - 238,320 14.27 10.62 0 0
TDT 6.6 6.7 6.5 6.7 6.5 +100 +1.52% 55,800 - 160,107 9.59 10.82 0 0
PPP 20 19.5 19.5 19.5 19.5 -500 -2.50% 1,100 - 171,600 10.28 11.04 0 0
TPP 10.1 10.2 10.2 10.2 10.2 +100 +0.99% 1,000 - 641,440 38.41 11.04 0 0
STP 8.8 8.5 8.3 8.5 8.3 -300 -3.41% 1,100 - 68,188 4.08 11.05 0 0
DP3 62.3 63 62.9 63 62.5 +700 +1.12% 22,300 - 1,354,496 81.11 11.18 0 0
VNC 37.3 37.3 37.5 37.5 37.3 0 0.00% 2,500 - 783,267 46.90 11.24 0 0
PSD 17.4 17.6 17.7 18.1 17.5 +200 +1.15% 86,400 - 912,171 54.62 11.29 0 0
DTK 11.6 11.6 11.6 11.8 11.5 0 0.00% 10,300 - 7,920,103 474.26 11.45 0 100
BVS 30.6 31.1 30.6 32.4 30.6 +500 +1.63% 837,000 - 2,245,425 134.46 11.57 53,500 10,100
GMX 16 16 16.3 16.5 16 0 0.00% 4,300 - 144,551 8.66 11.62 0 0
VIG 5.2 5.4 5.3 5.5 5.2 +200 +3.85% 294,700 - 243,720 14.59 11.71 0 0
VGP 26.6 26.5 26.6 26.6 26.3 -100 -0.38% 16,600 - 207,387 12.42 12.23 0 0
VSA 20.8 20.8 20.8 20.8 20.8 0 0.00% 1,100 - 293,207 17.56 12.35 0 0
NBW 34.5 34.5 34.5 34.5 34.5 0 0.00% 100 - 376,050 22.52 12.41 0 0
HDA 6.4 6.7 6.7 6.7 6.7 +300 +4.69% 18,400 - 184,920 11.07 12.71 0 0
PGT 6.6 6.6 6.6 6.6 6.1 0 0.00% 1,400 - 60,996 3.65 12.99 0 300
HJS 27 29.3 29.3 29.3 29.3 +2,300 +8.52% 100 - 615,297 36.84 13.05 0 0
BCF 40 40 40 40 40 0 0.00% 500 - 1,518,591 90.93 13.13 0 0
MBG 3 3 3 3.1 2.9 0 0.00% 178,900 - 360,656 21.60 13.16 0 0
SDC 8.5 8.5 8.5 8.5 8.5 0 0.00% 300 - 22,182 1.33 13.30 0 0
NTP 63.1 62.6 63.5 63.5 62.6 -500 -0.79% 136,400 - 10,706,993 641.14 13.43 2,000 15,300
CAP 42 42.5 41.6 43.6 41.6 +500 +1.19% 32,100 - 648,974 38.86 13.56 0 0
PTS 9.5 9.5 9.5 9.6 9.5 0 0.00% 1,500 - 52,896 3.17 13.85 0 0
HGM 199.2 201 202 206.5 200 +1,800 +0.90% 8,700 - 2,532,600 151.65 13.96 400 100
HCC 27.9 26.9 26.4 26.9 26.4 -1,000 -3.58% 1,400 - 175,349 10.50 13.97 0 500
LAS 19.7 18.9 19.7 20.1 18.9 -800 -4.06% 1,107,200 - 2,132,986 127.72 14.05 0 60,400
MEL 8.4 7.6 7.6 7.6 7.6 -800 -9.52% 1,000 - 114,000 6.83 14.07 0 0
VGS 26.2 26.2 26.4 27 26.2 0 0.00% 599,300 - 1,611,933 96.52 14.20 21,800 32,800
DXP 13 13 13.1 13.6 12.9 0 0.00% 835,300 - 778,832 46.64 14.48 0 14,400
VCM 8.5 8.6 8.6 8.6 8.6 +100 +1.18% 100 - 103,200 6.18 14.50 0 0
GLT 29.4 29 29 29 28.5 -400 -1.36% 1,100 - 271,177 16.24 14.74 0 0
SD9 10.8 11 11 11 10.9 +200 +1.85% 42,700 - 376,574 22.55 14.88 0 0
VFS 15 15.2 15 15.4 14.7 +200 +1.33% 6,602,800 - 2,127,505 127.40 15.53 299,500 93,800
SHS 18.8 19.7 18.8 20.6 18.8 +900 +4.79% 46,292,500 - 17,620,906 1,055.14 15.77 1,970,900 1,134,500
LDP 9 8.7 8.7 8.8 8.5 -300 -3.33% 44,600 - 162,935 9.76 15.96 0 0
TV3 18 17.9 17.8 17.9 17.8 -100 -0.56% 1,400 - 170,359 10.20 16.11 0 0
PMB 11 10.7 10.7 10.7 10.5 -300 -2.73% 13,700 - 128,400 7.69 16.61 0 0
VIF 16.1 16.2 16 16.2 16 +100 +0.62% 1,900 - 5,670,000 339.52 16.62 0 0
MKV 23.8 24.8 23 24.8 23 +1,000 +4.20% 2,600 - 124,000 7.43 16.93 0 0
VTZ 20.2 20.4 20.3 20.6 20.2 +200 +0.99% 1,542,300 - 1,553,661 93.03 17.26 60,400 0
MBS 27.9 28.5 29 30.1 28.1 +600 +2.15% 21,764,500 - 190,185,910 11,388.38 17.45 179,800 307,500
SJ1 11.9 12.9 12.5 12.9 12.5 +1,000 +8.40% 300 - 560,798 33.58 17.70 0 0
SAF 57 56.5 56.5 56.5 56.5 -500 -0.88% 4,900 - 680,632 40.76 18.01 0 0
VTC 14.4 14.2 15 15 13.5 -200 -1.39% 10,100 - 64,314 3.85 18.23 0 0
PSW 8.2 8.3 8.3 8.3 8.1 +100 +1.22% 33,600 - 141,100 8.45 18.65 0 0
PSI 8.3 8.5 8.3 8.9 8.3 +200 +2.41% 767,900 - 508,651 30.46 19.63 0 15,400
LBE 29.2 29.5 29.5 29.5 29.5 +300 +1.03% 500 - 91,450 5.48 20.37 0 0
CCR 13.6 14.1 14 14.1 14 +500 +3.68% 5,200 - 344,796 20.65 21.08 0 200
S99 8.9 8.8 8.8 8.9 8.7 -100 -1.12% 34,100 - 872,382 52.24 21.84 0 0
NDN 10.9 11 10.9 11 10.8 +100 +0.92% 148,300 - 788,237 47.20 21.87 2,000 0
NFC 59 62.2 62 62.2 62 +3,200 +5.42% 3,000 - 978,484 58.59 21.87 0 0
LHC 106 105.8 106 106 103.1 -200 -0.19% 7,800 - 1,523,520 91.23 22.75 1,100 100
PDB 21 20.6 21.1 22.1 20.3 -400 -1.90% 16,900 - 183,546 10.99 22.86 0 0
PVI 83 83.4 83 84 83 +400 +0.48% 33,300 - 19,535,770 1,169.81 23.45 300 3,400
PGS 54.7 49.4 54.5 54.5 49.3 -5,300 -9.69% 2,800 - 2,469,940 147.90 23.54 0 0
D11 9.9 10.3 10.3 10.3 10.3 +400 +4.04% 400 - 84,650 5.07 24.07 0 0
PMC 143.5 155 143 155 130.5 +11,500 +8.01% 400 - 1,446,549 86.62 24.73 0 0
PVS 52 51 52.2 55 47 -1,000 -1.92% 24,138,100 - 26,082,425 1,561.82 26.52 1,028,500 3,863,700
APS 6.9 7 6.9 7.4 6.9 +100 +1.45% 1,373,900 - 581,000 34.79 26.72 35,200 35,200
PVG 9.3 8.6 9.4 9.6 8.5 -700 -7.53% 471,000 - 343,987 20.60 26.88 31,080 1,000
KSV 175.6 174 175 183 170.5 -1,600 -0.91% 33,500 - 34,800,000 2,083.83 27.28 0 0
SCG 63.8 64.1 63.9 64.2 63.9 +300 +0.47% 19,900 - 5,448,500 326.26 27.55 0 0
PPT 15.5 15.5 15.5 15.6 15.4 0 0.00% 264,100 - 304,496 18.23 30.16 0 0
TSB 24.2 23.7 23.7 23.7 23.5 -500 -2.07% 4,000 - 159,868 9.57 30.66 0 0
VCC 9.5 9.8 9.3 9.8 9.3 +300 +3.16% 1,300 - 235,200 14.08 31.51 0 0
IVS 7.9 7.8 7.9 8.1 7.8 -100 -1.27% 104,200 - 818,402 49.01 31.58 0 1,500
MST 7 7.4 7.2 7.7 6.9 +400 +5.71% 4,456,000 - 840,671 50.34 32.74 84,700 97,100
SGH 27.5 24.8 29.8 29.8 24.8 -2,700 -9.82% 1,200 - 306,630 18.36 33.42 0 0
KSF 78.5 78 77.8 78.5 73.1 -500 -0.64% 40,000 - 23,400,000 1,401.20 34.45 700 0
VE1 3.4 3.1 3.1 3.1 3.1 -300 -8.82% 200 - 18,387 1.10 37.35 0 0
TET 36 32.4 32.4 32.4 32.4 -3,600 -10.00% 300 - 184,775 11.06 37.59 0 0
SMT 8.2 8.4 8.2 8.5 8.2 +200 +2.44% 300 - 55,110 3.30 38.36 0 0
CMS 7.8 7.7 7.6 7.9 7.6 -100 -1.28% 33,900 - 195,984 11.74 39.69 0 0
MAS 35.8 36 36 36 36 +200 +0.56% 100 - 153,637 9.20 39.82 0 0
PCH 20.3 20.6 20.3 20.6 20.3 +300 +1.48% 99,900 - 498,519 29.85 40.16 0 0
CIA 10 10 10 10 10 0 0.00% 200 - 186,612 11.17 41.32 0 0
VMC 5.1 5.1 5.1 5.1 5 0 0.00% 300 - 146,610 8.78 41.46 0 0
L14 23.7 24 22.5 24.5 22.5 +300 +1.27% 60,900 - 740,624 44.35 43.17 0 8,100
CEO 16.2 16 16.2 16.8 15.6 -200 -1.23% 8,898,400 - 9,078,657 543.63 43.96 454,400 455,100
ONE 8.8 8.2 8.1 8.2 8.1 -600 -6.82% 700 - 64,728 3.88 50.62 0 0
VC3 26.6 26.8 26.6 26.8 26.5 +200 +0.75% 1,010,200 - 3,354,045 200.84 51.24 16,100 54,000
SHN 3.4 3.5 3.4 3.7 3.3 +100 +2.94% 53,300 - 453,625 27.16 51.47 0 0
EVS 5.3 5.4 5.3 5.6 5.3 +100 +1.89% 198,900 - 889,923 53.29 51.92 5,500 2,100
TJC 13.3 13.2 13.2 13.2 13.2 -100 -0.75% 6,000 - 113,520 6.80 52.59 0 0
VHE 3 3 3 3.1 2.9 0 0.00% 146,100 - 99,420 5.95 52.63 0 0
PVB 39.8 37 39.8 41 37 -2,800 -7.04% 791,700 - 799,200 47.86 54.98 28,900 85,000
NSH 4.8 5.1 4.9 5.2 4.9 +300 +6.25% 559,500 - 105,537 6.32 56.04 0 10,000
VC7 8.5 8.5 8.5 8.6 8.4 0 0.00% 204,100 - 816,770 48.91 57.05 1,400 0
DNP 19.2 19.4 19.4 19.4 19.4 +200 +1.04% 600 - 2,734,741 163.76 57.74 0 0
C69 16.4 16.3 16.5 16.8 16.2 -100 -0.61% 290,200 - 1,007,340 60.32 59.49 8,500 10,000
PLC 34.6 32.4 34.6 35 31.5 -2,200 -6.36% 1,247,300 - 2,617,841 156.76 60.56 29,800 20,500
PPY 9.5 9.1 9.1 9.4 9 -400 -4.21% 3,800 - 85,030 5.09 65.00 0 0
CAN 27.9 29.9 29.9 29.9 29.9 +2,000 +7.17% 100 - 149,500 8.95 70.35 0 0
VLA 10.1 9.1 9.1 9.1 9.1 -1,000 -9.90% 400 - 36,364 2.18 70.54 0 0
PGN 5.9 6 6 6 6 +100 +1.69% 900 - 56,789 3.40 75.00 0 0
VC9 3.7 3.7 3.9 3.9 3.7 0 0.00% 200 - 61,772 3.70 78.72 0 0
DHT 69 69.2 69 71 68 +200 +0.29% 28,700 - 6,267,723 375.31 79.36 7,900 400
ITQ 3 2.8 3 3 2.8 -200 -6.67% 394,300 - 89,161 5.34 84.85 0 0
HUT 15.6 15.9 15.6 16 15.5 +300 +1.92% 1,560,500 - 16,985,741 1,017.11 90.86 400 273,700
SVN 2 2 2.1 2.1 1.9 0 0.00% 205,600 - 42,000 2.51 90.91 0 0
HLD 17.7 17.7 17.8 17.8 17 0 0.00% 11,800 - 973,499 58.29 94.65 0 0
CSC 16.3 16.2 16 16.3 15.9 -100 -0.61% 21,300 - 606,026 36.29 94.74 0 0
MCO 5.1 5.1 5.1 5.1 5.1 0 0.00% 100 - 20,930 1.25 102.00 0 0
POT 21.6 19.7 22.4 22.4 19.7 -1,900 -8.80% 300 - 382,771 22.92 113.87 0 0
NHC 20.5 22.3 22.3 22.3 22.3 +1,800 +8.78% 100 - 67,826 4.06 137.65 100 0
RCL 11.7 11.9 11.9 11.9 11.9 +200 +1.71% 1,000 - 168,215 10.07 138.37 0 0
THD 30.8 30.8 30.8 30.8 30.7 0 0.00% 2,100 - 11,857,999 710.06 140.64 0 0
KDM 30.3 29.5 30 31 29.5 -800 -2.64% 36,500 - 224,111 13.42 172.51 0 0
DST 10.1 9.5 10 10.1 9.1 -600 -5.94% 255,200 - 306,850 18.37 172.73 0 0
CTP 5.9 6 5.9 6 5.5 +100 +1.69% 32,000 - 72,600 4.35 176.47 0 0
LIG 3.8 3.9 3.9 3.9 3.8 +100 +2.63% 473,200 - 367,461 22.00 177.27 0 0
NDX 6.1 6.1 5.8 6.1 5.7 0 0.00% 22,100 - 58,484 3.50 381.25 0 10,000
DL1 4.9 4.9 4.9 5 4.9 0 0.00% 320,400 - 884,942 52.99 408.33 0 0
HKT 20 21.4 19.9 21.5 19.9 +1,400 +7.00% 127,300 - 131,290 7.86 509.52 0 0
PVC 21.8 20 23 23 20 -1,800 -8.26% 6,178,300 - 1,623,889 97.24 1,111.11 0 0
ICG 19.7 19.7 19.6 19.7 19.2 0 0.00% 3,500 - 346,168 20.73 1,313.33 0 0
SCI 9.3 9.3 9.3 9.4 9.1 0 0.00% 2,500 - 283,570 16.98 9,300.00 0 0
合計 572,356,539 34,272.85 5,669,230 7,128,880

※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