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

2026/05/04 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 250.04
-0.62/-0.25%
売買高（相対取引を含む） 78,659,194 株
（前日比 +24.94%）
値上がり銘柄数 83
値下がり銘柄数 64
変わらず銘柄数 155
総銘柄数 302
売買代金（相対取引を含む） 1,458,970 百万VND
（前日比 +27.30%）
HNX30 530.29 +4.29 +0.82%
LARGE 248.57 -0.84 -0.34%
MID/SMALL 926.16 +2.99 +0.32%
VNX Allshare 3,000.26 -9.90 -0.33%
前日終値 250.66 (04/29) 
始値 251.07
高値 252.53
安値 248.76
年初来高値 265.95 (02/04) 
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
+0.98 -0.12 +0.05 +0.41 -0.62 -0.09
-0.14 +0.49 -0.63 -0.81 +0.21 - -
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（2026/05/04 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 7.4 7.2 7.4 7.6 6.8 -200 -2.70% 185,000 - 496,711 29.57 - 11,800 5,600
ALT 13 0 0 0.00% - - 74,577 4.44 - 0 0
AME 7.2 0 0 0.00% - - 469,440 27.94 - 0 0
AMV 1.7 1.7 1.7 1.8 1.7 0 0.00% 633,400 - 222,880 13.27 - 0 0
API 5.6 5.6 5.7 5.7 5.5 0 0.00% 104,400 - 470,870 28.03 - 0 0
APS 5.9 5.9 5.9 5.9 5.8 0 0.00% 74,100 - 489,700 29.15 - 0 0
ARM 46.8 0 0 0.00% - - 145,608 8.67 - 0 0
ATS 27.4 0 0 0.00% - - 95,900 5.71 - 0 0
BAX 33.3 0 0 0.00% - - 273,060 16.25 - 0 0
BED 25.5 0 0 0.00% - - 76,500 4.55 - 0 0
BPC 12.5 0 0 0.00% - - 47,500 2.83 - 0 0
BTW 70.5 0 0 0.00% - - 659,880 39.28 - 0 0
BXH 13.5 0 0 0.00% - - 40,663 2.42 - 0 0
CAN 27 0 0 0.00% - - 135,000 8.04 - 0 0
CAR 15 0 0 0.00% - - 83,475 4.97 - 0 0
CET 7.9 0 0 0.00% - - 47,795 2.84 - 0 0
CJC 18 0 0 0.00% - - 144,000 8.57 - 0 0
CKV 19 0 0 0.00% - - 76,228 4.54 - 0 0
CMC 8.9 0 0 0.00% - - 45,464 2.71 - 0 0
CTB 16.4 0 0 0.00% - - 336,527 20.03 - 0 0
CX8 10 0 0 0.00% - - 25,538 1.52 - 0 0
DAE 15.7 0 0 0.00% - - 30,233 1.80 - 0 0
DC2 6.5 0 0 0.00% - - 73,481 4.37 - 0 0
DDG 0.7 0 0 0.00% - - 55,888 3.33 - 0 0
DHP 11.2 0 0 0.00% - - 106,313 6.33 - 0 0
DTG 15.9 0 0 0.00% - - 152,725 9.09 - 0 0
EBS 11 0 0 0.00% - - 109,621 6.53 - 0 0
ECI 9.4 0 0 0.00% - - 16,544 0.98 - 0 0
GDW 35 0 0 0.00% - - 332,500 19.79 - 0 0
GKM 1.6 0 0 0.00% - - 50,295 2.99 - 0 0
GMA 57 0 0 0.00% - - 1,140,000 67.86 - 0 0
GMX 16.3 0 0 0.00% - - 147,262 8.77 - 0 0
HBS 4.1 0 0 0.00% - - 135,299 8.05 - 0 0
HCT 10.6 0 0 0.00% - - 21,374 1.27 - 0 0
HEV 7 0 0 0.00% - - 35,000 2.08 - 0 0
HMH 17 0 0 0.00% - - 235,318 14.01 - 0 0
KKC 6 0 0 0.00% - - 31,199 1.86 - 0 0
KMT 9.7 0 0 0.00% - - 95,512 5.69 - 0 0
KSD 3.8 0 0 0.00% - - 45,600 2.71 - 0 0
KST 13.5 0 0 0.00% - - 80,892 4.82 - 0 0
LCD 19.6 0 0 0.00% - - 29,399 1.75 - 0 0
MAS 35 0 0 0.00% - - 149,369 8.89 - 0 0
MCC 13.7 0 0 0.00% - - 68,310 4.07 - 0 0
MED 20.4 0 0 0.00% - - 253,164 15.07 - 0 0
MKV 17.7 0 0 0.00% - - 88,500 5.27 - 0 0
MVB 16.2 0 0 0.00% - - 1,701,000 101.25 - 0 0
NAP 11 0 0 0.00% - - 236,689 14.09 - 0 0
NBW 31 0 0 0.00% - - 337,900 20.11 - 0 0
NHC 21 0 0 0.00% - - 63,872 3.80 - 0 0
NTH 57 0 0 0.00% - - 615,717 36.65 - 0 0
NVB 10.5 10.7 10.6 10.9 10.6 +200 +1.90% 86,500 - 20,593,570 1,225.81 - 0 0
PEN 11 0 0 0.00% - - 55,000 3.27 - 0 0
PHN 62 0 0 0.00% - - 449,742 26.77 - 0 0
PIA 24.6 0 0 0.00% - - 95,940 5.71 - 0 0
PJC 27.3 0 0 0.00% - - 200,023 11.91 - 0 0
PMC 128.8 0 0 0.00% - - 1,202,035 71.55 - 0 0
PMP 12.2 0 0 0.00% - - 51,240 3.05 - 0 0
POT 21 0 0 0.00% - - 408,030 24.29 - 0 0
PPE 11.5 0 0 0.00% - - 41,400 2.46 - 0 0
PPS 10.5 0 0 0.00% - - 157,500 9.38 - 0 0
PSC 11.3 0 0 0.00% - - 81,360 4.84 - 0 0
PTD 6.1 0 0 0.00% - - 122,000 7.26 - 0 0
PTI 29.8 29.8 27.3 29.8 27.3 0 0.00% 700 - 3,593,645 213.91 - 0 0
QHD 54 0 0 0.00% - - 357,992 21.31 - 0 0
QST 40.7 0 0 0.00% - - 131,868 7.85 - 0 0
S55 64.5 0 0 0.00% - - 645,000 38.39 - 0 0
SDA 1.6 0 0 0.00% - - 41,930 2.50 - 0 0
SDG 10.9 0 0 0.00% - - 110,526 6.58 - 0 0
SDN 18 0 0 0.00% - - 54,656 3.25 - 0 0
SDU 7.6 0 0 0.00% - - 152,000 9.05 - 0 0
SFN 15.8 0 0 0.00% - - 45,254 2.69 - 0 0
SGC 103.9 0 0 0.00% - - 742,634 44.20 - 0 0
SGD 19.7 0 0 0.00% - - 79,647 4.74 - 0 0
SGH 24.2 0 0 0.00% - - 299,211 17.81 - 0 0
SJ1 11.8 0 0 0.00% - - 512,978 30.53 - 0 0
SMN 9.4 0 0 0.00% - - 41,407 2.46 - 0 0
SMT 10.6 10 9.7 10 9.6 -600 -5.66% 17,900 - 65,607 3.91 - 0 0
SPC 11.3 0 0 0.00% - - 118,989 7.08 - 0 0
SRA 2 0 0 0.00% - - 86,400 5.14 - 0 0
SSM 5.2 0 0 0.00% - - 25,727 1.53 - 0 0
TET 29.2 0 0 0.00% - - 166,526 9.91 - 0 0
THS 9.1 0 0 0.00% - - 24,570 1.46 - 0 0
TPP 10.1 0 0 0.00% - - 635,151 37.81 - 0 0
TTH 2.3 2.3 2.3 2.4 2.2 0 0.00% 20,100 - 85,962 5.12 - 0 0
TTL 8.6 0 0 0.00% - - 359,942 21.43 - 0 0
TV3 16.5 0 0 0.00% - - 157,035 9.35 - 0 0
UNI 8 0 0 0.00% - - 340,941 20.29 - 0 0
V12 11 0 0 0.00% - - 127,996 7.62 - 0 0
VBC 21 0 0 0.00% - - 157,499 9.37 - 0 0
VC1 16.5 0 0 0.00% - - 198,000 11.79 - 0 0
VCM 8 0 0 0.00% - - 96,000 5.71 - 0 0
VE1 3.3 0 0 0.00% - - 19,573 1.17 - 0 0
VE3 6.3 0 0 0.00% - - 21,420 1.28 - 0 0
VE4 260 0 0 0.00% - - 787,280 46.86 - 0 0
VIT 25.5 0 0 0.00% - - 1,274,991 75.89 - 0 0
VMC 4.4 4.3 4.2 4.3 4.2 -100 -2.27% 12,600 - 123,612 7.36 - 0 0
VMS 56 0 0 0.00% - - 504,000 30.00 - 0 0
VNT 24.5 0 0 0.00% - - 407,780 24.27 - 0 0
VSM 14.2 0 0 0.00% - - 71,461 4.25 - 0 0
VTH 8.7 0 0 0.00% - - 94,830 5.64 - 0 0
VTJ 3.6 0 0 0.00% - - 41,040 2.44 - 0 0
L40 69 70.5 70 70.5 68.6 +1,500 +2.17% 217,800 - 761,400 45.32 1.72 0 0
SJE 15 14.6 15 15 14.5 -400 -2.67% 78,400 - 584,000 34.76 2.65 0 0
BNA 6.1 5.8 6.1 6.1 5.8 -300 -4.92% 31,100 - 181,246 10.79 2.85 0 0
DTD 16.2 16.1 16.2 16.4 16 -100 -0.62% 186,700 - 1,073,645 63.91 3.15 0 200
KTS 21.4 21.8 21.8 21.8 21.8 +400 +1.87% 100 - 110,526 6.58 3.24 0 0
LBE 31.2 30.9 30.8 30.9 30.8 -300 -0.96% 22,400 - 95,790 5.70 3.38 1,000 0
HLC 11.8 11.5 12.1 12.1 11.5 -300 -2.54% 8,100 - 292,275 17.40 3.56 400 0
DIH 8.9 9 9.1 9.1 9 +100 +1.12% 800 - 62,047 3.69 3.66 0 0
KHS 14.7 14.7 15 15 14.6 0 0.00% 10,000 - 204,397 12.17 3.74 0 0
LDP 7.9 7.9 8 8 7.8 0 0.00% 11,400 - 147,952 8.81 3.89 0 0
SLS 155 155 155.2 157.8 155 0 0.00% 4,400 - 1,517,751 90.34 4.11 0 0
TMB 56.3 56.7 56.9 56.9 56.5 +400 +0.71% 1,700 - 850,500 50.63 4.26 0 0
NDN 10.4 10.3 10.3 10.5 10.3 -100 -0.96% 122,000 - 738,077 43.93 4.37 1,200 0
SED 17.5 17.9 17.9 18 17.6 +400 +2.29% 4,200 - 179,000 10.65 4.58 0 0
KSF 92 88.4 93 93 84.1 -3,600 -3.91% 33,000 - 79,541,198 4,734.60 4.73 300 0
CTT 16.9 16.9 16.9 16.9 16.9 0 0.00% 1,400 - 79,385 4.73 4.76 0 0
PTS 9.4 9.3 9.3 9.3 9.3 -100 -1.06% 7,500 - 51,782 3.08 4.78 0 0
PDB 25.2 25.9 25.5 25.9 25.3 +700 +2.78% 164,000 - 230,769 13.74 4.82 3,400 1,500
EID 20.8 20.5 20.3 20.6 20.3 -300 -1.44% 2,700 - 307,500 18.30 4.83 0 0
HGM 173 173.3 170 173.4 170 +300 +0.17% 6,000 - 2,183,580 129.98 4.83 500 0
BKC 21.6 21.6 21 23.7 21 0 0.00% 86,000 - 507,070 30.18 4.85 0 0
TTT 33 32.5 32.6 32.6 32.5 -500 -1.52% 300 - 148,532 8.84 4.89 0 0
TFC 53.4 49.5 49.5 49.5 49.5 -3,900 -7.30% 10,200 - 833,085 49.59 5.01 0 0
THT 8.8 8.8 8.8 8.8 8.7 0 0.00% 17,900 - 216,208 12.87 5.36 0 0
CMS 6.9 6.7 6.8 6.8 6.7 -200 -2.90% 9,100 - 170,532 10.15 5.41 0 0
NST 12.4 12.4 12.4 12.4 12.4 0 0.00% 5,000 - 138,905 8.27 5.71 0 0
HCC 26.5 27 26.5 27.3 26.5 +500 +1.89% 700 - 176,001 10.48 5.79 0 0
TVD 10.2 10.2 10.3 10.3 10.1 0 0.00% 43,800 - 458,621 27.30 5.99 0 0
VHE 3.1 3.2 3.1 3.2 3.1 +100 +3.23% 258,700 - 106,048 6.31 6.03 0 0
TOT 16.4 16.4 16.4 16.4 16.4 0 0.00% 3,500 - 151,009 8.99 6.21 0 0
L18 23.4 22.9 23.4 23.4 22.9 -500 -2.14% 6,700 - 1,047,441 62.35 6.30 0 0
INN 38.4 38.7 39 39.1 38.4 +300 +0.78% 28,700 - 1,044,900 62.20 6.36 0 0
TV4 14 13.9 14 14 13.9 -100 -0.71% 4,800 - 274,963 16.37 6.44 0 0
MDC 9.8 9.7 10 10 9.6 -100 -1.02% 4,500 - 207,758 12.37 6.51 0 0
X20 11.8 11.8 11.8 11.8 11.8 0 0.00% 5,000 - 203,550 12.12 6.63 0 0
PSD 18.3 18.1 18.3 18.4 18 -200 -1.09% 32,200 - 938,085 55.84 6.68 0 0
MAC 14.7 15 14.7 15.4 14.7 +300 +2.04% 400 - 659,341 39.25 6.68 0 0
TNG 21 21.3 21 21.4 20.9 +300 +1.43% 1,017,000 - 2,741,976 163.21 6.70 30,000 68,940
DS3 5.1 5.5 5.5 5.5 5.5 +400 +7.84% 100 - 58,684 3.49 6.76 0 0
SZB 43 43.5 43 43.5 43 +500 +1.16% 3,100 - 1,305,000 77.68 6.78 0 0
IPA 15.1 15 15.2 15.2 14.9 -100 -0.66% 18,600 - 3,207,537 190.92 6.86 0 0
IDJ 3.8 3.8 3.9 3.9 3.8 0 0.00% 98,600 - 659,263 39.24 6.90 0 0
TA9 11.4 11.5 11.6 11.6 11.4 +100 +0.88% 13,800 - 142,828 8.50 6.91 0 0
TD6 7 7.1 7 7.1 7 +100 +1.43% 34,200 - 439,740 26.17 7.02 0 0
WSS 6.3 6.4 6.2 6.4 6.2 +100 +1.59% 6,100 - 321,920 19.16 7.06 0 0
CST 13.7 13.7 13.8 13.8 13.6 0 0.00% 12,000 - 587,001 34.94 7.09 0 0
CPC 17.2 17.1 17.1 17.1 17.1 -100 -0.58% 600 - 69,793 4.15 7.15 0 0
VGS 24.5 24.6 24.5 24.7 24.2 +100 +0.41% 241,000 - 1,513,494 90.09 7.17 0 0
VC6 23.8 23 23 23 23 -800 -3.36% 100 - 249,340 14.84 7.25 0 0
HDA 6.7 6.6 7 7 6.6 -100 -1.49% 28,200 - 182,160 10.84 7.39 0 0
DXP 14.3 15.5 13.7 15.6 13.7 +1,200 +8.39% 1,709,000 - 928,607 55.27 7.57 115,200 45,210
VNF 14.9 14.7 14.7 14.7 14.7 -200 -1.34% 2,300 - 465,996 27.74 7.57 0 0
SDC 7 6.3 6.3 6.3 6.3 -700 -10.00% 100 - 16,441 0.98 7.68 0 0
NFC 65 68 65 68 64.8 +3,000 +4.62% 10,500 - 1,069,726 63.67 7.71 0 200
PTX 20.9 22.8 21.9 22.8 21.9 +1,900 +9.09% 2,200 - 146,660 8.73 7.78 0 0
SHE 6.6 6.6 6.9 6.9 6.6 0 0.00% 1,300 - 98,691 5.87 7.88 0 0
IDV 23.3 23.3 23.5 23.5 23.3 0 0.00% 23,900 - 960,817 57.19 7.94 0 0
PMS 34 36 34.3 36 34.3 +2,000 +5.88% 1,800 - 259,264 15.43 7.99 0 0
STC 14.4 14.4 14.4 14.4 14.4 0 0.00% 100 - 81,584 4.86 8.00 0 0
ADC 18.4 18.4 18.4 18.4 18.4 0 0.00% 100 - 73,194 4.36 8.16 0 0
CDN 29.9 30.4 30 30.4 30 +500 +1.67% 8,400 - 3,009,600 179.14 8.17 0 0
SD5 7.5 7.5 7.5 7.5 7.4 0 0.00% 31,000 - 194,999 11.61 8.21 0 0
DP3 58.5 59.7 60 60.5 59.3 +1,200 +2.05% 21,400 - 1,283,546 76.40 8.22 0 0
NBC 9.4 9.2 9.3 9.3 9.1 -200 -2.13% 33,100 - 340,392 20.26 8.29 0 0
STP 7.3 7.8 7.3 7.8 7.3 +500 +6.85% 600 - 62,572 3.72 8.36 0 0
HVT 27.7 27.7 27.5 27.8 27.4 0 0.00% 10,000 - 760,920 45.29 8.55 0 0
DVM 7.8 8 7.8 8 7.8 +200 +2.56% 127,400 - 376,462 22.41 8.69 0 0
VHL 10.5 10.5 10.5 10.5 10.5 0 0.00% 100 - 262,500 15.63 8.78 100 0
IDC 45.2 45.2 45.2 45.3 44.4 0 0.00% 1,421,800 - 17,153,347 1,021.03 8.88 225,310 24,880
DAD 15.9 16 15.9 16 15.9 +100 +0.63% 600 - 74,547 4.44 8.92 0 0
PGT 7 6.4 6.3 6.5 6.3 -600 -8.57% 2,000 - 59,148 3.52 8.95 0 0
CLH 22.6 22.6 22.6 22.6 22.6 0 0.00% 500 - 271,200 16.14 9.04 0 0
PBP 12.2 12.3 12.2 12.3 12.2 +100 +0.82% 2,000 - 59,034 3.51 9.06 0 0
PMB 11.5 11.7 11.5 11.7 11.5 +200 +1.74% 2,700 - 140,400 8.36 9.21 0 0
NET 66.3 66.3 66.3 66.3 66 0 0.00% 4,000 - 1,485,012 88.39 9.36 0 400
AMC 12 12.4 12.4 12.4 12.4 +400 +3.33% 200 - 53,010 3.16 9.41 0 0
BVS 25.6 25.7 25.8 25.9 25.5 +100 +0.39% 95,500 - 1,855,544 110.45 9.66 6,100 5,400
PVB 26.9 27.6 27.4 28.1 27.2 +700 +2.60% 88,500 - 596,160 35.49 9.71 2,500 1,300
VCS 39.5 39.5 39.5 39.6 39.2 0 0.00% 42,200 - 6,320,000 376.19 9.72 0 1,800
CLM 74 67.1 67.1 67.1 67.1 -6,900 -9.32% 500 - 738,100 43.93 9.76 0 0
GIC 10.9 11.8 10.9 11.9 10.8 +900 +8.26% 23,600 - 157,317 9.36 9.80 0 11,100
CSC 14.5 14.8 14.5 14.8 14.3 +300 +2.07% 22,500 - 609,009 36.25 9.84 0 0
PCE 19.9 19.9 19.9 19.9 19.9 0 0.00% 100 - 199,000 11.85 9.85 0 0
VNR 20.7 20.8 20.6 20.8 20.6 +100 +0.48% 16,000 - 4,173,109 248.40 9.85 1,000 1,000
CIA 9.9 9.9 9.7 9.9 9.7 0 0.00% 20,800 - 184,746 11.00 9.88 0 0
PCT 10.5 10.5 10.5 10.5 10.5 0 0.00% 200 - - - 9.89 0 0
BAB 11.3 11.3 10.8 11.3 10.8 0 0.00% 4,100 - 12,115,184 721.14 9.90 0 0
PSE 11 11.1 11 11.1 11 +100 +0.91% 200 - 138,750 8.26 9.96 0 0
PPP 18.9 18.8 18.9 18.9 18.8 -100 -0.53% 200 - 165,440 9.85 9.98 0 0
DNC 56.3 56 56 56 56 -300 -0.53% 100 - 561,942 33.45 10.09 0 0
VNC 36 36.5 36 36.6 36 +500 +1.39% 13,100 - 766,468 45.62 10.10 0 0
TMC 7.8 7.9 7.9 7.9 7.9 +100 +1.28% 1,000 - 97,960 5.83 10.26 0 0
NAG 8.8 8.9 8.8 9 8.7 +100 +1.14% 132,900 - 343,720 20.46 10.31 0 0
MCF 7.8 8.1 7.9 8.1 7.9 +300 +3.85% 3,600 - 87,300 5.20 10.49 0 0
BBS 12.9 12.9 12.9 12.9 12.9 0 0.00% 100 - 77,400 4.61 10.68 0 0
FID 2 1.9 1.9 2 1.8 -100 -5.00% 60,200 - 46,960 2.80 10.80 0 0
WCS 285 285.1 285.1 285.1 285.1 +100 +0.04% 100 - 855,291 50.91 10.81 0 0
LHC 96 94 95 95 94 -2,000 -2.08% 2,900 - 1,353,600 80.57 10.99 0 0
TDT 7.9 7.9 7.8 7.9 7.7 0 0.00% 26,300 - 188,783 11.24 11.00 0 0
HAT 32 32.2 35.2 35.2 32.2 +200 +0.63% 800 - 100,561 5.99 11.03 0 0
PRE 24.2 24.6 24.4 24.8 24.4 +400 +1.65% 9,400 - 2,568,240 152.87 11.11 0 0
NTP 58.5 58.8 59.3 59.3 58.6 +300 +0.51% 13,900 - 10,057,047 598.63 11.26 200 2,200
SHS 16.9 16.9 17.1 17.3 16.9 0 0.00% 7,359,200 - 15,200,912 904.82 11.27 0 919,700
PSI 8.2 8.4 8.2 8.6 8.2 +200 +2.44% 1,048,700 - 502,667 29.92 11.28 0 24,900
S99 9 9 8.9 9.2 8.9 0 0.00% 49,900 - 936,801 55.76 11.31 0 0
VGP 25.3 25.2 25.3 25.3 24.9 -100 -0.40% 17,100 - 197,213 11.74 11.56 0 0
VSA 20.5 19.6 19.7 19.7 19.6 -900 -4.39% 1,400 - 276,291 16.45 11.64 0 0
NDX 6.5 6.6 6.6 6.6 6.6 +100 +1.54% 11,100 - 63,278 3.77 11.72 0 0
TMX 8.3 8.5 8.5 8.5 8.5 +200 +2.41% 5,400 - 51,000 3.04 11.74 0 0
SEB 42 45 42.5 45 42.5 +3,000 +7.14% 400 - 1,439,999 85.71 11.79 0 0
CCR 13.6 13.7 13.7 13.7 13.7 +100 +0.74% 200 - 335,015 19.94 11.81 0 0
MBS 19.4 19.4 19.4 19.7 19.3 0 0.00% 3,445,200 - 12,945,405 770.56 11.88 30,100 4,400
HAD 13.7 14.6 14.6 14.6 14.6 +900 +6.57% 100 - 58,400 3.48 11.99 0 0
DTK 11.4 11.6 11.5 11.8 11.5 +200 +1.75% 27,400 - 7,920,103 471.43 12.10 0 0
LAS 15.7 15.9 15.7 16 15.6 +200 +1.27% 204,800 - 1,794,417 106.81 12.14 12,000 0
VFS 12.9 13 13 13.1 12.9 +100 +0.78% 356,500 - 1,819,577 108.31 12.16 57,400 300
PRC 11.3 11.3 11.3 11.3 11 0 0.00% 8,000 - 70,057 4.17 12.26 0 0
VCC 10.5 10.3 10.3 10.3 10.3 -200 -1.90% 700 - 247,200 14.71 12.34 0 0
SD9 10.9 10.9 10.9 10.9 10.9 0 0.00% 1,100 - 373,151 22.21 12.46 0 0
MEL 7.6 8 8 8 8 +400 +5.26% 100 - 120,000 7.14 12.48 0 0
PSW 8 8 8 8 7.9 0 0.00% 16,900 - 136,000 8.10 12.88 0 0
HOM 4.3 4.3 4.3 4.3 4.2 0 0.00% 21,100 - 309,590 18.43 13.27 0 0
D11 11.8 11.7 11.8 11.8 11.7 -100 -0.85% 800 - 96,156 5.72 13.78 0 0
BCF 43 42.9 43 43 42.9 -100 -0.23% 300 - 1,628,689 96.95 13.93 0 0
VTC 12.3 12.3 12.3 12.3 12.3 0 0.00% 10,700 - 55,708 3.32 14.19 0 0
CAP 45.9 46 45.9 46.2 45.4 +100 +0.22% 12,300 - 702,418 41.81 14.67 0 0
OCH 5.7 5.6 5.5 5.6 5.5 -100 -1.75% 33,400 - 1,120,000 66.67 15.05 500 0
PVS 38 39.3 38.6 39.8 38.1 +1,300 +3.42% 5,570,600 - 20,098,810 1,196.36 15.30 909,630 518,920
ITQ 2.7 2.7 2.8 2.8 2.7 0 0.00% 67,500 - 85,977 5.12 15.34 0 0
LIG 3.8 3.7 3.7 3.8 3.6 -100 -2.63% 144,700 - 348,616 20.75 15.35 0 0
PIC 16.2 16.7 16.2 16.7 15.3 +500 +3.09% 6,300 - 556,776 33.14 15.45 0 0
HJS 29.4 29.4 28.7 29.4 28.7 0 0.00% 600 - 617,397 36.75 15.63 0 0
KSV 151.3 162 155 166.4 155 +10,700 +7.07% 71,000 - 32,400,000 1,928.57 16.45 0 0
MBG 3 2.8 2.9 2.9 2.7 -200 -6.67% 338,600 - 336,612 20.04 16.67 0 0
SAF 53.5 53 53 53 53 -500 -0.93% 4,100 - 638,469 38.00 16.89 0 0
GLT 34 33.4 33.5 33.5 33.4 -600 -1.76% 800 - 312,321 18.59 16.97 0 0
PVG 6.4 6.3 6.4 6.6 6.3 -100 -1.56% 54,700 - 251,991 15.00 17.12 0 0
HMR 9.7 9.7 9.7 9.7 9.7 0 0.00% 600 - 54,441 3.24 17.17 0 0
TIG 6.6 6.6 6.6 6.7 6.5 0 0.00% 93,300 - 1,277,801 76.06 17.19 6,000 0
ICG 18.8 19.2 19.5 20.5 18.8 +400 +2.13% 32,400 - 337,382 20.08 17.27 0 0
PVI 77 78.4 78.1 78.5 77.9 +1,400 +1.82% 47,200 - 18,364,561 1,093.13 17.45 3,300 5,000
NBP 7.5 7.5 7.5 7.5 7.5 0 0.00% 100 - 96,491 5.74 17.48 0 0
SCG 67.1 66.5 66.8 66.8 66.3 -600 -0.89% 21,200 - 5,652,500 336.46 17.50 0 0
VIF 15.5 15.8 15.7 15.8 15.7 +300 +1.94% 12,200 - 5,530,000 329.17 17.83 0 0
INC 13 13 13 13 13 0 0.00% 2,000 - 41,600 2.48 18.41 0 0
TKU 12.4 13.2 12.1 13.2 12.1 +800 +6.45% 4,100 - 95,776 5.70 18.97 0 0
DNP 19.9 19.9 19.9 19.9 19.9 0 0.00% 1,000 - 2,805,224 166.98 19.38 0 0
VC2 4.8 4.9 4.9 5 4.9 +100 +2.08% 189,200 - 370,663 22.06 20.16 0 0
BTS 5.2 5.2 5 5.2 5 0 0.00% 1,900 - 642,511 38.24 20.31 0 0
TTC 10 10.5 10.5 10.5 10.5 +500 +5.00% 100 - 62,376 3.71 22.48 0 0
PGS 56 50.4 50.4 50.4 50.4 -5,600 -10.00% 500 - 2,519,939 150.00 24.23 0 0
C69 16 15.9 16 16 15.6 -100 -0.63% 389,600 - 982,620 58.49 24.54 0 15,700
RCL 11.8 11.5 10.8 11.5 10.8 -300 -2.54% 25,500 - 162,561 9.68 25.27 0 0
HHC 84 80 81 81 80 -4,000 -4.76% 800 - 1,314,000 78.21 27.78 0 0
HTC 40.1 44 44 44 44 +3,900 +9.73% 100 - 726,000 43.21 27.92 0 0
BCC 7.1 7.1 7.2 7.2 7 0 0.00% 26,700 - 874,790 52.07 28.98 0 0
TJC 16.2 14.6 16.2 16.2 14.6 -1,600 -9.88% 21,600 - 125,560 7.47 29.14 0 0
MST 8.1 8.2 8.1 8.3 8.1 +100 +1.23% 865,900 - 931,555 55.45 29.18 173,400 21,300
VC7 7.8 7.8 7.7 7.9 7.7 0 0.00% 44,500 - 749,506 44.61 29.32 0 300
PCH 22.1 22 22.1 22.2 22 -100 -0.45% 75,400 - 559,018 33.27 29.37 0 0
VTZ 20 20.1 20 20.1 20 +100 +0.50% 994,200 - 1,530,813 91.12 29.43 13,100 0
ONE 11.3 11.5 11.1 11.5 10.9 +200 +1.77% 3,300 - 90,777 5.40 29.95 0 0
HUT 15.9 16.3 16 16.5 15.9 +400 +2.52% 2,392,100 - 17,413,055 1,036.49 31.59 13,584,100 246,500
NSH 5.4 5.4 5.4 5.4 5.3 0 0.00% 250,500 - 111,745 6.65 31.95 500 0
QTC 36.3 35 35 35 35 -1,300 -3.58% 400 - 94,500 5.63 32.59 0 0
TVC 7.6 7.5 7.6 7.6 7.4 -100 -1.32% 25,600 - 721,167 42.93 33.19 0 0
VC3 26.5 26.3 26.5 26.5 26.2 -200 -0.75% 1,275,400 - 3,640,295 216.68 33.67 30,700 19,000
L14 24.7 24.4 24.7 25.1 24.3 -300 -1.21% 101,900 - 752,967 44.82 34.03 0 6,300
SVN 2.1 2.1 2.1 2.2 2 0 0.00% 131,100 - 44,100 2.63 35.00 0 0
PGN 7.5 7.6 7.5 7.6 7.4 +100 +1.33% 20,500 - 71,933 4.28 38.19 0 0
THB 9.2 9.2 9.2 9.2 9.2 0 0.00% 400 - 105,106 6.26 39.15 0 0
PVC 14.7 15.2 14.7 15.6 14.7 +500 +3.40% 957,300 - 1,234,156 73.46 39.58 0 0
HLD 17 17 16.5 17 15.4 0 0.00% 11,000 - 934,999 55.65 40.38 0 300
PV2 2.2 2.1 2.2 2.2 2.1 -100 -4.55% 200,400 - - - 43.75 0 0
IVS 6.4 6.3 6.4 6.4 6.3 -100 -1.56% 24,900 - 661,017 39.35 47.73 1,000 300
VLA 11 11 11 11 11 0 0.00% 1,000 - 43,956 2.62 50.23 0 0
CEO 17.8 17.7 17.8 18.5 17.7 -100 -0.56% 13,935,000 - 10,043,265 597.81 54.63 600 64,040
TXM 4.4 4.4 4.3 4.4 4.3 0 0.00% 1,100 - 30,800 1.83 55.70 0 0
HKT 22.2 22 22 22 20 -200 -0.90% 3,800 - 733,371 43.65 57.29 0 0
PPY 8.9 8.8 8.9 9.3 8.8 -100 -1.12% 1,100 - 82,227 4.89 62.86 0 0
EVS 4.6 4.6 4.6 4.7 4.5 0 0.00% 73,900 - 758,083 45.12 63.01 0 0
TSB 19.1 20 18.5 20.5 18.5 +900 +4.71% 2,500 - 134,910 8.03 64.31 600 0
PPT 15.5 15.5 15.5 15.5 15.2 0 0.00% 185,500 - 304,496 18.12 65.68 0 0
PLC 21.9 22.1 23 23 21.8 +200 +0.91% 144,800 - 1,785,626 106.29 66.17 3,900 13,200
MIC 11.8 11.8 11.7 11.8 11.7 0 0.00% 600 - 100,860 6.00 68.60 0 0
DST 5 4.8 5.3 5.3 4.8 -200 -4.00% 61,000 - 155,040 9.23 69.57 0 0
NRC 6.6 6.9 6.7 7.1 6.6 +300 +4.55% 1,767,000 - 638,925 38.03 72.63 356,700 51,200
V21 6 5.9 5.9 5.9 5.9 -100 -1.67% 100 - 70,799 4.21 84.29 0 0
VC9 4.9 5 4.8 5 4.8 +100 +2.04% 14,100 - 83,476 4.97 102.04 0 0
DHT 71 70.8 71 71.5 69 -200 -0.28% 3,300 - 6,412,642 381.70 109.77 0 0
CAG 6.9 6.7 6.9 6.9 6.7 -200 -2.90% 10,400 - 92,460 5.50 119.64 0 0
THD 31.3 31.5 31.4 31.5 31 +200 +0.64% 5,800 - 12,127,499 721.87 120.69 0 0
DL1 4.5 4.7 4.6 4.7 4.5 +200 +4.44% 224,300 - 848,822 50.53 134.29 9,200 0
SHN 3.7 3.8 3.7 3.8 3.6 +100 +2.70% 6,400 - 492,507 29.32 146.15 0 200
MCO 5.2 5.3 5.3 5.3 5.3 +100 +1.92% 600 - 21,751 1.29 265.00 0 0
SCI 10.1 10.2 10.1 10.2 10.1 +100 +0.99% 33,700 - 428,400 25.50 291.43 0 1,800
KDM 28.2 28.3 28.1 28.3 26.6 +100 +0.35% 9,000 - 214,995 12.80 314.44 0 0
VDL 14.3 14 14 14 14 -300 -2.10% 3,000 - 205,200 12.21 411.76 0 0
VTV 14.9 15 14.9 15 14.5 +100 +0.67% 49,800 - 467,997 27.86 750.00 0 0
VIG 4.6 4.6 4.6 4.6 4.4 0 0.00% 55,100 - 207,613 12.36 766.67 0 0
CTP 6.5 6.5 6.6 6.8 6.5 0 0.00% 45,900 - 78,650 4.68 1,083.33 0 0
合計 441,449,002 26,276.73 15,591,740 2,083,090

※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