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

2026/02/03 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 265.18
+4.79/+1.84%
売買高（相対取引を含む） 90,316,388 株
（前日比 -3.59%）
値上がり銘柄数 90
値下がり銘柄数 60
変わらず銘柄数 152
総銘柄数 302
売買代金（相対取引を含む） 2,357,903 百万VND
（前日比 +7.65%）
HNX30 583.30 +5.35 +0.93%
LARGE 265.44 +5.46 +2.10%
MID/SMALL 944.55 +2.35 +0.25%
VNX Allshare 2,915.30 +6.47 +0.22%
前日終値 260.39 (02/02) 
始値 263.74
高値 265.71
安値 263.74
年初来高値 265.18 (02/03) 
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
+0.31 +0.24 +0.35 +0.25 -2.29 +0.39
-0.75 +0.39 +1.80 +0.89 +1.00 - -
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（2026/02/03 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 5.8 5.8 5.7 5.8 5.6 0 0.00% 108,600 - 400,128 23.96 - 0 0
AMV 2 0 0 0.00% - - 262,211 15.70 - 0 0
API 6.4 6.4 6.4 6.5 6.3 0 0.00% 165,100 - 538,137 32.22 - 12,400 10,400
ARM 36.5 0 0 0.00% - - 113,562 6.80 - 0 0
ATS 19.5 0 0 0.00% - - 68,250 4.09 - 0 0
BAX 34 0 0 0.00% - - 278,800 16.69 - 0 0
BBS 13.2 0 0 0.00% - - 79,200 4.74 - 0 0
BCC 7.7 7.8 7.7 7.9 7.7 +100 +1.30% 44,300 - 961,037 57.55 - 0 0
BED 25.8 0 0 0.00% - - 77,400 4.63 - 0 0
BTS 5.4 5.4 5.3 5.4 5.3 0 0.00% 1,700 - 667,223 39.95 - 0 0
BTW 61.3 0 0 0.00% - - 573,768 34.36 - 0 0
BXH 11.1 0 0 0.00% - - 33,434 2.00 - 0 0
CAG 6.7 6.7 6.6 6.7 6.6 0 0.00% 6,500 - 92,460 5.54 - 0 0
CAR 16.5 0 0 0.00% - - 91,823 5.50 - 0 0
CET 8.8 0 0 0.00% - - 53,240 3.19 - 0 0
CJC 18 0 0 0.00% - - 144,000 8.62 - 0 0
CKV 15.2 0 0 0.00% - - 60,982 3.65 - 0 0
CPC 17.3 0 0 0.00% - - 70,609 4.23 - 0 0
CTT 21.9 0 0 0.00% - - 102,872 6.16 - 0 0
CX8 9.5 0 0 0.00% - - 24,261 1.45 - 0 0
D11 11.4 0 0 0.00% - - 93,690 5.61 - 0 0
DAE 15.7 0 0 0.00% - - 30,233 1.81 - 0 0
DDG 1.2 0 0 0.00% - - 95,808 5.74 - 0 0
DHP 11.1 0 0 0.00% - - 105,363 6.31 - 0 0
ECI 9.5 0 0 0.00% - - 16,720 1.00 - 0 0
GKM 1.6 0 0 0.00% - - 50,295 3.01 - 0 0
GMA 57 0 0 0.00% - - 1,140,000 68.26 - 0 0
HAT 34.5 0 0 0.00% - - 107,744 6.45 - 0 0
HBS 4.6 0 0 0.00% - - 151,799 9.09 - 0 0
HCC 27.5 0 0 0.00% - - 179,260 10.73 - 0 0
HCT 10 0 0 0.00% - - 20,164 1.21 - 0 0
HEV 8 0 0 0.00% - - 40,000 2.40 - 0 0
HHC 120.2 0 0 0.00% - - 1,974,285 118.22 - 0 0
HMH 18 0 0 0.00% - - 249,160 14.92 - 0 0
HOM 4.6 4.6 4.5 4.6 4.5 0 0.00% 9,400 - 331,190 19.83 - 0 0
INC 13.1 0 0 0.00% - - 41,920 2.51 - 0 0
KKC 6.4 0 0 0.00% - - 33,279 1.99 - 0 0
KSD 4.2 4.4 4.3 4.4 4.3 +200 +4.76% 500 - 52,800 3.16 - 0 0
KST 14 0 0 0.00% - - 83,888 5.02 - 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 11.2 0 0 0.00% - - 240,993 14.43 - 0 0
NBP 7.6 7.6 7.5 7.6 7.5 0 0.00% 16,500 - 97,778 5.85 - 0 0
NDX 6.2 0 0 0.00% - - 59,443 3.56 - 0 0
NHC 18.9 0 0 0.00% - - 57,485 3.44 - 0 0
NRC 5.6 5.8 5.6 5.8 5.6 +200 +3.57% 764,500 - 537,067 32.16 - 2,100 2,030
NVB 12.4 12.5 12.6 12.7 12.3 +100 +0.81% 152,300 - 14,682,909 879.22 - 0 0
PCE 19.2 0 0 0.00% - - 192,000 11.50 - 0 0
PGS 51.9 0 0 0.00% - - 2,594,937 155.39 - 0 0
PIA 26.5 0 0 0.00% - - 103,350 6.19 - 0 0
PMP 12.3 0 0 0.00% - - 51,660 3.09 - 0 0
PMS 35 0 0 0.00% - - 252,062 15.09 - 0 0
PPE 12.6 0 0 0.00% - - 45,360 2.72 - 0 0
PPP 19.2 0 0 0.00% - - 168,960 10.12 - 0 0
PPS 10.4 0 0 0.00% - - 156,000 9.34 - 0 0
PSC 12 0 0 0.00% - - 86,400 5.17 - 0 0
PTD 7.5 7.1 7.9 8 7.1 -400 -5.33% 1,500 - 35,500 2.13 - 0 0
PTX 20.9 0 0 0.00% - - 134,438 8.05 - 0 0
PV2 2.5 2.5 2.5 2.6 2.5 0 0.00% 147,700 - 92,172 5.52 - 0 200
QHD 47.3 0 0 0.00% - - 313,575 18.78 - 0 0
S55 59.5 0 0 0.00% - - 595,000 35.63 - 0 0
SDA 2.2 0 0 0.00% - - 57,653 3.45 - 0 0
SDC 7.1 0 0 0.00% - - 18,529 1.11 - 0 0
SDG 10.2 0 0 0.00% - - 103,428 6.19 - 0 0
SDN 22.5 0 0 0.00% - - 68,320 4.09 - 0 0
SDU 17.6 0 0 0.00% - - 352,000 21.08 - 0 0
SFN 19.5 0 0 0.00% - - 55,851 3.34 - 0 0
SGD 19.7 0 0 0.00% - - 79,647 4.77 - 0 0
SMN 10.1 0 0 0.00% - - 44,491 2.66 - 0 0
SPC 8.2 0 0 0.00% - - 86,346 5.17 - 0 0
SRA 2.2 0 0 0.00% - - 95,040 5.69 - 0 0
SSM 5.1 0 0 0.00% - - 25,232 1.51 - 0 0
TET 44.2 0 0 0.00% - - 252,070 15.09 - 0 0
THS 9.9 0 0 0.00% - - 26,730 1.60 - 0 0
TKU 14.1 0 0 0.00% - - 102,306 6.13 - 0 0
TMC 8 0 0 0.00% - - 99,200 5.94 - 0 0
TMX 8.3 0 0 0.00% - - 49,800 2.98 - 0 0
TOT 15.9 0 0 0.00% - - 146,405 8.77 - 0 0
TTC 9.9 0 0 0.00% - - 58,811 3.52 - 0 0
TTH 2.3 2.2 2.3 2.3 2.2 -100 -4.35% 60,100 - 82,225 4.92 - 0 0
TTL 8.9 8.8 8.8 8.8 8.3 -100 -1.12% 1,800 - 368,313 22.05 - 1,000 0
TV4 15 0 0 0.00% - - 296,722 17.77 - 0 0
TXM 4.6 4.6 4.6 4.6 4.6 0 0.00% 100 - 32,200 1.93 - 0 0
UNI 8.6 0 0 0.00% - - 366,512 21.95 - 0 0
V12 11.2 0 0 0.00% - - 130,323 7.80 - 0 0
V21 5.8 6 6.1 6.1 6 +200 +3.45% 6,300 - 71,999 4.31 - 0 0
VC1 11.5 0 0 0.00% - - 138,000 8.26 - 0 0
VC6 20.8 0 0 0.00% - - 225,490 13.50 - 0 0
VC9 3.8 0 0 0.00% - - 63,442 3.80 - 0 0
VCM 9.5 0 0 0.00% - - 114,000 6.83 - 0 0
VDL 10.6 0 0 0.00% - - 155,366 9.30 - 0 0
VE3 6 0 0 0.00% - - 7,918 0.47 - 0 0
VE4 260 0 0 0.00% - - 267,280 16.00 - 0 0
VHL 11 11 11 11 11 0 0.00% 100 - 275,000 16.47 - 0 0
VLA 7.6 0 0 0.00% - - 30,370 1.82 - 0 0
VNT 27.1 0 0 0.00% - - 451,055 27.01 - 0 0
VSM 15 0 0 0.00% - - 75,487 4.52 - 0 0
VTV 15 14.9 14.8 15 14.4 -100 -0.67% 50,000 - 464,877 27.84 - 0 500
WSS 6.3 6.4 6.4 6.4 6.2 +100 +1.59% 3,400 - 321,920 19.28 - 0 0
TVC 8.3 8.4 8.2 8.4 8.2 +100 +1.20% 75,800 - 929,130 55.64 2.63 0 0
SJE 18.3 18.1 18.4 18.6 17.5 -200 -1.09% 278,400 - 437,454 26.19 2.83 0 0
SED 18.8 18.8 18.8 18.8 18.5 0 0.00% 8,800 - 188,000 11.26 3.44 0 0
HLC 12 11.9 11.9 11.9 11.8 -100 -0.83% 7,600 - 302,441 18.11 3.45 0 5,600
BNA 7.2 7.2 7.1 7.4 7 0 0.00% 91,800 - 224,996 13.47 3.54 0 8,600
HVT 28.3 28.1 28.4 28.4 28 -200 -0.71% 47,100 - 771,908 46.22 4.05 0 1,000
TMB 54.1 54 53.6 54 53.6 -100 -0.18% 5,800 - 810,000 48.50 4.06 0 0
MAC 12.7 12.7 12.7 12.7 12.7 0 0.00% 1,000 - 558,242 33.43 4.09 0 0
KTS 27.8 27.5 26.3 27.6 26 -300 -1.08% 1,600 - 139,425 8.35 4.09 0 0
MDC 10.2 10.3 10 10.3 10 +100 +0.98% 1,200 - 220,609 13.21 4.14 0 0
SLS 161 161.5 161 161.5 160.9 +500 +0.31% 1,200 - 1,581,399 94.69 4.28 0 0
CST 13.3 13.3 13.3 13.4 13.1 0 0.00% 52,200 - 569,862 34.12 4.38 0 0
X20 12.3 12.4 12.3 12.4 12.1 +100 +0.81% 13,600 - 213,900 12.81 4.78 0 0
TFC 49.9 45.9 47 47 45 -4,000 -8.02% 10,900 - 772,497 46.26 4.80 100 0
TVD 10.2 10.2 10.2 10.2 10.1 0 0.00% 30,300 - 458,621 27.46 4.81 0 0
DVM 5.4 5.4 5.4 5.5 5.4 0 0.00% 273,700 - 254,112 15.22 4.83 0 0
EID 22.5 22.5 22.5 22.5 22.5 0 0.00% 300 - 337,500 20.21 4.94 0 0
L18 26.4 27 26.4 27 26.4 +600 +2.27% 8,400 - 1,234,974 73.95 5.05 0 0
CTB 17.5 17.5 17.6 17.6 17.5 0 0.00% 200 - 364,000 21.80 5.06 0 0
CLM 72.3 72.1 72.1 72.1 72.1 -200 -0.28% 100 - 793,100 47.49 5.33 0 0
DIH 10.6 10.6 10.6 10.6 10.1 0 0.00% 4,500 - 73,078 4.38 5.46 0 0
DTG 15.1 15.2 15.2 15.2 15.2 +100 +0.66% 200 - 146,001 8.74 5.49 200 0
SGC 80.3 81.4 82 82 80 +1,100 +1.37% 1,300 - 581,813 34.84 5.81 0 0
PCT 9.6 10 9.7 10.5 9.7 +400 +4.17% 38,200 - 500,355 29.96 6.13 0 0
BKC 28.4 27.2 28.7 30.3 27 -1,200 -4.23% 183,900 - 638,532 38.24 6.16 0 0
SZB 38.3 39.2 38.5 39.2 38.5 +900 +2.35% 22,200 - 1,176,000 70.42 6.35 0 0
MIC 12.6 12.1 12.7 13.2 12.1 -500 -3.97% 22,000 - 103,424 6.19 6.40 0 0
OCH 5.8 5.7 5.9 6.2 5.7 -100 -1.72% 48,800 - 1,140,000 68.26 6.41 0 0
L40 79 76.7 79.5 79.8 76 -2,300 -2.91% 43,600 - 828,360 49.60 6.44 0 3,200
SHE 6.9 7.1 7.1 7.1 7.1 +200 +2.90% 100 - 106,167 6.36 6.67 0 0
VC2 5.8 5.8 5.7 5.9 5.7 0 0.00% 488,800 - 398,863 23.88 6.85 0 0
VBC 20.8 20.2 20.2 20.2 20.2 -600 -2.88% 1,000 - 151,499 9.07 7.01 0 0
INN 41.9 42.5 43.4 43.4 41.6 +600 +1.43% 2,300 - 1,147,500 68.71 7.05 0 0
VTH 8.3 8.3 8.3 8.3 8.3 0 0.00% 1,900 - 65,570 3.93 7.11 0 0
DS3 6 5.9 5.8 6 5.8 -100 -1.67% 6,600 - 62,951 3.77 7.13 2,000 0
TA9 12.2 12.2 12.3 12.3 12.1 0 0.00% 7,400 - 151,521 9.07 7.27 0 0
NET 68.5 67.7 68 68 67.6 -800 -1.17% 1,100 - 1,516,370 90.80 7.34 0 0
ADC 22.9 20.7 20.7 20.7 20.7 -2,200 -9.61% 3,000 - 82,343 4.93 7.37 0 0
PPY 9 9.1 9.1 9.1 9.1 +100 +1.11% 2,000 - 85,030 5.09 7.39 0 0
NST 12 12.4 11.9 12.4 11.6 +400 +3.33% 9,100 - 138,905 8.32 7.58 0 0
PRC 12.5 12.5 12.5 12.5 12.5 0 0.00% 2,000 - 77,496 4.64 7.59 0 0
TTT 34 34.9 34.7 34.9 34 +900 +2.65% 1,700 - 159,500 9.55 7.60 0 0
PTI 31.5 30.5 30.5 30.5 28.4 -1,000 -3.17% 500 - 3,678,060 220.24 7.62 0 300
VNF 14.4 14.5 14.1 14.5 14.1 +100 +0.69% 1,600 - 459,656 27.52 7.68 0 0
TD6 7.6 7.8 7.6 7.8 7.5 +200 +2.63% 150,800 - - - 7.72 0 0
DTD 18 19.1 18 19.3 18 +1,100 +6.11% 1,108,600 - 1,273,704 76.27 7.81 29,200 10,100
IDJ 4.5 4.5 4.6 4.6 4.5 0 0.00% 163,600 - 780,706 46.75 8.17 0 0
PJC 29.8 30 30 30 27.1 +200 +0.67% 900 - 219,806 13.16 8.31 0 100
DAD 15.7 15.8 15.7 15.8 15.7 +100 +0.64% 1,300 - 73,615 4.41 8.61 0 0
DNC 53 52.6 53 53 52.6 -400 -0.75% 2,100 - 527,824 31.61 8.65 0 0
IDC 48.5 51.8 48.6 52.4 48.6 +3,300 +6.80% 9,130,900 - 19,658,039 1,177.13 8.67 227,130 235,500
TNG 22.6 22.4 22.6 22.8 21.9 -200 -0.88% 2,641,400 - 2,746,267 164.45 8.72 386,500 210,100
NBC 8.8 8.8 8.8 8.9 8.8 0 0.00% 43,000 - 325,592 19.50 8.77 0 500
STC 15.6 15.9 16.4 16.4 15.9 +300 +1.92% 200 - 90,082 5.39 8.84 0 0
SD5 8.2 8.1 8 8.1 7.8 -100 -1.22% 13,200 - 210,599 12.61 8.91 0 0
AMC 15.5 17 15 17 14 +1,500 +9.68% 19,500 - 72,675 4.35 8.94 0 17,400
PHN 66 72 65.9 72 65.9 +6,000 +9.09% 500 - 522,282 31.27 8.97 0 0
PSE 10.8 10.9 10.7 10.9 10.7 +100 +0.93% 7,300 - 136,250 8.16 9.04 0 0
VCS 44 44.4 44 44.5 44 +400 +0.91% 117,800 - 7,104,000 425.39 9.21 800 21,600
PBP 12.5 12.5 12.4 12.6 12.3 0 0.00% 2,700 - 59,994 3.59 9.21 0 0
KHS 18.3 18 18 18 18 -300 -1.64% 10,300 - 250,282 14.99 9.22 0 0
QST 25.8 26 26.9 26.9 26 +200 +0.78% 200 - 84,240 5.04 9.26 0 0
KMT 9.2 10.1 10.1 10.1 10.1 +900 +9.78% 200 - 99,450 5.96 9.27 0 0
GDW 36 39.5 36 39.5 34 +3,500 +9.72% 1,300 - 375,250 22.47 9.41 0 0
THT 8.6 8.6 8.6 8.7 8.6 0 0.00% 20,300 - 211,294 12.65 9.42 0 0
NAG 7.3 7.3 7.4 7.4 7.2 0 0.00% 113,700 - 281,928 16.88 9.44 0 0
MVB 18 17.5 16.8 18 16.8 -500 -2.78% 15,200 - 1,837,500 110.03 9.53 300 0
IDV 27 28 27 28 27 +1,000 +3.70% 11,000 - 1,154,630 69.14 9.55 0 0
IPA 18.2 18.4 18.2 18.4 18 +200 +1.10% 119,800 - 3,934,578 235.60 9.56 0 0
CLH 21.6 22 21.5 22 21.5 +400 +1.85% 14,300 - 264,000 15.81 9.57 0 0
FID 1.7 1.7 1.6 1.7 1.6 0 0.00% 34,500 - 42,017 2.52 9.66 0 0
EBS 11.8 11.8 10.9 11.8 10.9 0 0.00% 1,100 - 117,594 7.04 9.70 0 0
VNR 21.1 21 21.1 21.1 21 -100 -0.47% 16,700 - 4,213,235 252.29 9.74 0 0
TIG 8.6 8.9 8.6 9 8.5 +300 +3.49% 1,936,200 - 1,723,095 103.18 9.76 20,600 86,800
MCF 7.4 7.5 7.5 7.5 7.5 +100 +1.35% 700 - 80,834 4.84 9.79 0 0
HMR 11.5 11 11 11 11 -500 -4.35% 600 - 61,737 3.70 10.23 0 0
DC2 6.4 6.3 6.3 6.3 6.3 -100 -1.56% 1,000 - 71,220 4.26 10.38 0 1,000
GIC 14.3 14 14.3 14.3 14 -300 -2.10% 4,800 - 169,680 10.16 10.45 300 0
TDT 6.7 6.7 6.7 6.7 6.7 0 0.00% 16,100 - 160,107 9.59 10.82 0 0
WCS 272.1 276.9 276.9 276.9 276.9 +4,800 +1.76% 100 - 830,700 49.74 11.04 0 0
STP 8.5 8.5 8.5 8.5 8.5 0 0.00% 200 - 68,188 4.08 11.05 0 0
DP3 60.9 62.3 61 62.5 61 +1,400 +2.30% 27,400 - 1,339,446 80.21 11.05 0 0
CDN 33.1 33.7 33.2 34.6 33.1 +600 +1.81% 16,300 - 3,336,300 199.78 11.07 300 0
BVS 30 30.3 30.3 30.5 29.9 +300 +1.00% 235,300 - 2,187,664 131.00 11.27 500 13,300
DTK 11.5 11.5 11.9 11.9 11.5 0 0.00% 21,700 - 7,851,826 470.17 11.35 0 1,000
BAB 13 13 13 13.3 12.9 0 0.00% 23,300 - 13,041,848 780.95 11.51 0 400
HAD 14.3 14.3 14.3 14.3 14.3 0 0.00% 800 - 57,200 3.43 11.54 0 0
HDA 6.1 6.1 6.2 6.6 6.1 0 0.00% 91,800 - 168,360 10.08 11.57 0 0
VIG 5.5 5.5 5.5 5.6 5.5 0 0.00% 75,100 - 248,233 14.86 11.93 0 0
PSD 18.9 18.7 19.4 19.4 18.1 -200 -1.06% 336,600 - 969,182 58.03 11.99 0 0
GMX 16.8 16.8 16.8 16.8 16.8 0 0.00% 100 - 151,779 9.09 12.20 0 0
TPP 11.4 11.4 11.4 11.4 11.3 0 0.00% 3,900 - 716,904 42.93 12.34 0 0
HJS 27.8 27.8 27.8 27.8 27.8 0 0.00% 100 - 583,797 34.96 12.38 0 0
MEL 7.2 6.7 7.2 7.2 6.7 -500 -6.94% 3,100 - 100,500 6.02 12.41 0 0
LAS 16.5 16.7 16.8 17 16.5 +200 +1.21% 369,600 - 1,884,702 112.86 12.42 13,900 0
PRE 21.8 22.1 22 23 21.8 +300 +1.38% 10,800 - 2,307,240 138.16 12.55 0 0
VNC 39.9 41.7 39.5 41.7 39.5 +1,800 +4.51% 5,600 - 875,663 52.43 12.57 0 700
NBW 32 35 35 35 35 +3,000 +9.38% 100 - 381,500 22.84 12.59 0 0
VGP 27.3 27.7 27.3 27.7 27 +400 +1.47% 23,600 - 216,778 12.98 12.79 0 0
NTH 56 58 58 58 58 +2,000 +3.57% 600 - 626,519 37.52 12.86 600 0
GLT 26 26 26.6 26.6 25.9 0 0.00% 16,300 - 243,124 14.56 13.21 0 0
CAP 41.6 41.6 41.8 41.8 41.4 0 0.00% 13,700 - 635,231 38.04 13.27 0 0
BCF 41 41 41 41 41 0 0.00% 300 - 1,556,556 93.21 13.46 0 0
DXP 11.9 12.2 12.8 12.9 12.1 +300 +2.52% 960,000 - 730,904 43.77 13.59 27,400 21,700
MBG 3.1 3.1 3 3.2 3 0 0.00% 147,500 - 372,677 22.32 13.60 0 0
NTP 62.8 65 62.6 69 62.5 +2,200 +3.50% 888,700 - 11,117,484 665.72 13.95 83,500 11,300
PTS 9.7 9.6 9.7 9.7 9.4 -100 -1.03% 10,000 - 53,453 3.20 13.99 500 0
VSA 20.4 21.8 20.4 21.8 20.4 +1,400 +6.86% 4,000 - 307,303 18.40 14.02 0 0
VGS 25.8 26 25.8 26.1 25.3 +200 +0.78% 521,600 - 1,599,628 95.79 14.09 36,100 1,200
SEB 48.5 48.9 48 48.9 48 +400 +0.82% 1,100 - 1,564,798 93.70 14.31 0 0
SD9 10.6 10.6 10.4 10.7 10.4 0 0.00% 56,500 - 362,880 21.73 14.34 0 200
SHS 18.8 18.7 18.9 19.1 18.7 -100 -0.53% 15,816,800 - 16,726,444 1,001.58 14.97 43,500 3,121,300
HGM 225 218 225 228 206 -7,000 -3.11% 26,000 - 2,746,800 164.48 15.15 600 600
PGT 7.7 7.8 7.6 7.8 7.6 +100 +1.30% 400 - 72,086 4.32 15.35 0 0
MKV 21.5 22.5 21.6 23.6 21.6 +1,000 +4.65% 800 - 112,500 6.74 15.36 400 0
VFS 15.3 15.1 15.3 15.4 14.8 -200 -1.31% 2,683,000 - 2,113,508 126.56 15.42 198,800 95,000
VTC 12.2 12.2 12 12.2 11.8 0 0.00% 27,700 - 55,256 3.31 15.66 0 0
TV3 16.8 17.5 17.8 17.8 17.5 +700 +4.17% 400 - 166,553 9.97 15.75 0 0
PMB 10.5 10.3 10.3 10.3 10.3 -200 -1.90% 3,700 - 123,600 7.40 15.99 0 0
VIF 15.9 16 15.9 16 15.9 +100 +0.63% 11,000 - 5,600,000 335.33 16.41 0 0
LDP 9.2 9.1 9 9.2 8.9 -100 -1.09% 117,300 - 170,426 10.21 16.70 0 0
VTZ 20.2 20.3 18.2 20.4 18.2 +100 +0.50% 1,144,100 - 1,546,045 92.58 17.17 0 0
PSW 7.7 7.7 7.7 7.7 7.6 0 0.00% 11,500 - 130,900 7.84 17.30 0 0
SJ1 14.2 13.1 12.9 13.1 12.8 -1,100 -7.75% 500 - 569,493 34.10 17.97 0 0
PSI 7.9 7.9 7.9 8 7.9 0 0.00% 114,700 - 472,746 28.31 18.24 1,400 5,000
SAF 55 56.5 56.5 56.5 56.5 +1,500 +2.73% 6,400 - 680,632 40.76 18.39 0 0
PIC 16.6 16.4 16.4 16.4 16.4 -200 -1.20% 1,100 - 546,774 32.74 19.05 0 0
CCR 13 13 12.8 13.5 12.8 0 0.00% 3,400 - 317,897 19.04 19.43 500 700
MBS 26.3 26.5 26.3 26.8 26.3 +200 +0.76% 3,696,400 - 176,839,530 10,589.19 19.69 101,000 80,320
AME 7 7 7 7 7 0 0.00% 3,000 - 456,400 27.33 20.11 0 0
VIT 22.4 21.9 21.9 21.9 21.9 -500 -2.23% 1,000 - 1,094,993 65.57 20.88 0 100
NFC 62.3 62.5 68.2 68.2 62.5 +200 +0.32% 900 - 983,204 58.87 21.98 0 0
S99 8.8 8.9 8.9 8.9 8.7 +100 +1.14% 24,400 - 882,296 52.83 22.08 0 0
NDN 11.3 11.3 11.3 11.3 11.1 0 0.00% 132,700 - 809,735 48.49 22.47 1,000 0
LBE 33 33 33 33 33 0 0.00% 77,000 - 102,300 6.13 22.79 0 0
LHC 107.3 106.5 106.1 106.6 103 -800 -0.75% 20,700 - 1,533,600 91.83 22.90 600 200
PVG 7.4 7.4 7.5 7.6 7.3 0 0.00% 246,900 - 295,989 17.72 23.13 11,300 11,900
PMC 145.2 145.2 150 150 145.2 0 0.00% 600 - 1,355,090 81.14 23.17 0 100
PVS 48.1 46.7 48.1 49 45 -1,400 -2.91% 12,274,700 - 23,883,319 1,430.14 24.28 2,303,700 1,130,570
APS 6.6 6.6 6.6 6.8 6.6 0 0.00% 326,700 - 547,800 32.80 25.19 0 2,000
PVI 88.2 91.5 88.2 91.9 86.6 +3,300 +3.74% 185,000 - 21,433,129 1,283.42 25.73 6,270 1,050
ALT 14.4 14.8 13 15.6 13 +400 +2.78% 6,300 - 84,903 5.08 26.81 0 0
SCG 64.2 63.8 64.3 64.7 63.8 -400 -0.62% 21,500 - 5,423,000 324.73 27.42 0 0
PDB 24.9 25 24.9 25 24.7 +100 +0.40% 76,000 - 222,750 13.34 27.75 0 0
MST 6.4 6.4 6.3 6.4 6.3 0 0.00% 2,361,600 - 727,067 43.54 28.32 17,800 86,710
VMS 50.7 50.7 50.7 50.7 50.7 0 0.00% 4,100 - 456,300 27.32 29.68 0 0
PPT 15.4 15.4 15.4 15.5 15.3 0 0.00% 285,300 - 302,532 18.12 29.96 0 0
SGH 24.9 22.5 22.5 22.5 22.5 -2,400 -9.64% 100 - 278,192 16.66 30.32 0 0
HTC 38.6 42.4 42.4 42.4 34.9 +3,800 +9.84% 5,300 - 699,600 41.89 30.35 0 0
KSV 207.7 196 209.1 222 187 -11,700 -5.63% 201,200 - 39,200,000 2,347.31 30.73 0 0
VCC 9.7 9.7 9.7 9.7 9.7 0 0.00% 1,000 - 232,800 13.94 31.19 0 0
TSB 25.2 25.5 25.1 25.8 24.2 +300 +1.19% 2,700 - 172,010 10.30 32.99 600 0
IVS 8.2 8.2 8.1 8.3 8.1 0 0.00% 205,000 - 860,371 51.52 33.20 101,000 0
QTC 28.5 30 28.4 30 28.4 +1,500 +5.26% 1,200 - 81,000 4.85 36.01 0 0
PEN 8.2 7.6 8.2 8.2 7.6 -600 -7.32% 1,800 - 38,000 2.28 37.62 0 0
KSF 77.5 85.2 84.8 85.2 84 +7,700 +9.94% 49,800 - 25,560,000 1,530.54 37.63 200 0
PCH 20.1 19.9 20.1 20.1 19.9 -200 -1.00% 87,800 - 481,579 28.84 38.79 0 0
SMT 8.6 8.8 9 9 8.8 +200 +2.33% 300 - 57,735 3.46 40.18 0 0
THB 9.2 9.2 9.2 9.2 9.2 0 0.00% 600 - 105,106 6.29 40.71 0 0
MAS 38 38 38 38 38 0 0.00% 100 - 162,172 9.71 42.04 0 0
CIA 9.7 10.2 9.8 10.2 9.8 +500 +5.15% 12,300 - 190,345 11.40 42.15 0 0
VE1 3.4 3.5 3.4 3.5 3.3 +100 +2.94% 21,300 - 20,759 1.24 42.17 0 0
CMS 8.4 8.2 8.4 8.4 8.1 -200 -2.38% 36,200 - 208,710 12.50 42.27 0 0
VMC 5 5.2 5 5.2 5 +200 +4.00% 4,100 - 149,484 8.95 42.28 0 0
BPC 12.3 13 12 13 12 +700 +5.69% 7,700 - 49,400 2.96 44.98 0 0
L14 26.2 26.6 26.5 26.7 26.3 +400 +1.53% 39,000 - 820,858 49.15 47.84 0 0
NSH 4.8 4.6 4.6 4.8 4.4 -200 -4.17% 421,700 - 95,190 5.70 50.55 30,000 0
VC3 27.1 27.2 27.1 27.4 26.9 +100 +0.37% 1,390,400 - 3,404,106 203.84 52.01 23,200 29,500
CEO 19.7 19.4 19.7 20.3 19.4 -300 -1.52% 10,106,200 - 11,007,872 659.15 53.30 150,800 176,400
VHE 3.2 3.1 3.2 3.2 3.1 -100 -3.13% 229,800 - 102,734 6.15 54.39 0 0
EVS 5.7 5.7 5.7 5.7 5.6 0 0.00% 74,200 - 939,364 56.25 54.81 0 0
TJC 13.1 14.3 14.3 14.3 14.3 +1,200 +9.16% 100 - 122,980 7.36 56.97 0 0
PVB 39.1 38.5 39.2 40.5 38.4 -600 -1.53% 833,400 - 831,600 49.80 57.21 0 1,300
DNP 19.4 19.4 19.2 19.4 19.2 0 0.00% 1,500 - 2,734,741 163.76 57.74 1,000 0
VC7 8.6 8.7 8.6 8.8 8.6 +100 +1.16% 250,300 - 835,988 50.06 58.39 500 0
SHN 4.3 4.2 4.3 4.3 3.9 -100 -2.33% 107,800 - 544,350 32.60 61.76 300 0
C69 17.3 17.4 17.3 17.4 17.1 +100 +0.58% 521,500 - 1,075,320 64.39 63.50 49,100 0
CAN 27.1 27.1 27.1 27.1 27.1 0 0.00% 100 - 135,500 8.11 63.76 0 0
ONE 9.9 10.8 9.9 10.8 9.9 +900 +9.09% 187,600 - 85,252 5.10 66.67 0 7,200
PLC 33.8 37.1 32.6 37.1 32.5 +3,300 +9.76% 2,658,100 - 2,997,590 179.50 69.35 0 118,100
PGN 6.1 6 6 6.2 6 -100 -1.64% 7,700 - 56,789 3.40 75.00 0 0
DHT 69.5 69.9 69.4 70 68 +400 +0.58% 4,100 - 6,331,125 379.11 80.16 100 2,000
ITQ 2.9 2.9 2.9 3 2.8 0 0.00% 114,000 - 92,346 5.53 87.88 0 0
HUT 16 16.2 16.1 16.4 15.9 +200 +1.25% 1,721,300 - 17,306,226 1,036.30 92.57 7,900 0
CSC 16.4 16.2 16.4 16.4 16 -200 -1.22% 39,500 - 606,026 36.29 94.74 0 0
SVN 2.3 2.2 2.3 2.3 2.2 -100 -4.35% 309,300 - 46,200 2.77 100.00 0 0
MCO 5.2 5.4 5.2 5.5 5.2 +200 +3.85% 2,500 - 22,161 1.33 108.00 0 0
HLD 20.1 20.8 20.5 22 19.7 +700 +3.48% 27,200 - 1,143,999 68.50 111.23 2,900 3,500
POT 20.9 20 20 20.2 19.5 -900 -4.31% 20,600 - 388,600 23.27 115.61 300 0
VTJ 3.8 3.6 3.6 3.6 3.6 -200 -5.26% 100 - 41,040 2.46 128.57 0 0
THD 30.7 30.7 30.8 30.8 30.7 0 0.00% 1,400 - 11,819,499 707.75 140.18 0 0
RCL 12.5 12.6 12.1 12.6 12.1 +100 +0.80% 1,700 - 178,110 10.67 146.51 500 0
LIG 3.9 3.9 4 4 3.8 0 0.00% 293,900 - 367,461 22.00 177.27 0 0
CTP 6.7 6.7 6.7 6.9 6.4 0 0.00% 34,000 - 81,070 4.85 197.06 0 900
DST 10.7 10.9 11.3 11.6 10.7 +200 +1.87% 242,100 - 352,070 21.08 198.18 0 0
KDM 35.9 35.5 35.9 37 33 -400 -1.11% 106,800 - 269,693 16.15 207.60 0 0
HKT 9.8 9.8 9.8 9.8 9.8 0 0.00% 300 - 60,123 3.60 233.33 0 0
CMC 10 11 10.7 11 10.7 +1,000 +10.00% 1,000 - 56,192 3.36 343.75 0 0
DL1 5.1 5.2 5.2 5.2 5.1 +100 +1.96% 416,800 - 607,665 36.39 433.33 0 1,100
PVC 15.8 15.8 16.1 16.8 15.8 0 0.00% 5,277,500 - 1,282,873 76.82 877.78 0 0
ICG 20.5 20.4 20.6 20.6 20 -100 -0.49% 13,500 - 358,469 21.47 1,360.00 400 500
SCI 9.4 9.4 9.3 9.4 9.3 0 0.00% 12,900 - 286,619 17.16 9,400.00 0 2,400
合計 571,673,605 34,231.95 3,901,100 5,543,180

※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