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

2025/04/01 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 236.42
+1.35/+0.58%
売買高 46,287,808 株
（前日比 -8.65%）
売買高（相対取引を含む） 74,701,723 株
（前日比 +29.74%）
値上がり銘柄数 104
値下がり銘柄数 60
変わらず銘柄数 148
総銘柄数 312
売買代金 738,253 百万VND
（前日比 -16.23%）
売買代金（相対取引を含む） 1,145,990 百万VND
（前日比 +16.46%）
HNX30 487.90 +5.17 +1.07%
LARGE 231.51 +1.21 +0.53%
MID/SMALL 941.99 +7.44 +0.80%
VNX Allshare 2,163.42 +15.75 +0.73%
前日終値 235.06 (03/31) 
始値 233.20
高値 236.50
安値 233.20 
年初来高値 247.03 (03/18) 
年初来安値 218.27 (01/14) 
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
+0.13 -0.23 +0.72 +0.92 +0.42 +1.11
+2.99 +0.10 +0.56 +0.86 +0.13 - -
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（2025/04/01 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 6.9 6.9 6.9 7 6.8 0 0.00% 322,400 - 476,015 30.32 - 0 0
ADC 21.4 0 0 0 0 0 0.00% - - 85,128 5.42 - 0 0
AMV 2 0 0 0 0 0 0.00% - - 262,211 16.70 - 0 0
API 6.9 7 6.9 7 6.8 +100 +1.45% 293,500 - 588,588 37.49 - 0 500
APS 6 6 6 6.1 5.9 0 0.00% 429,300 - 498,000 31.72 - 0 0
ARM 28.2 0 0 0 0 0 0.00% - - 87,738 5.59 - 0 0
ATS 13 0 0 0 0 0 0.00% - - 45,500 2.90 - 0 0
BBS 11.5 0 0 0 0 0 0.00% - - 69,000 4.39 - 0 0
BCC 7.7 7.7 7.7 7.8 7.6 0 0.00% 40,800 - 948,716 60.43 - 0 200
BCF 41 0 0 0 0 0 0.00% - - 1,389,786 88.52 - 0 0
BDB 8.1 0 0 0 0 0 0.00% - - 9,124 0.58 - 0 0
BED 30.8 0 0 0 0 0 0.00% - - 92,400 5.89 - 0 0
BPC 12.4 0 0 0 0 0 0.00% - - 47,120 3.00 - 0 0
BSC 14.6 0 0 0 0 0 0.00% - - 46,001 2.93 - 0 0
BTS 5.4 5.3 5.3 5.3 5.2 -100 -1.85% 1,600 - 654,867 41.71 - 0 0
BXH 14.2 0 0 0 0 0 0.00% - - 42,771 2.72 - 0 0
CAG 8.4 0 0 0 0 0 0.00% - - 115,920 7.38 - 0 0
CAN 50.4 0 0 0 0 0 0.00% - - 252,000 16.05 - 0 0
CAR 20.1 0 0 0 0 0 0.00% - - 101,688 6.48 - 0 0
CCR 12.9 0 0 0 0 0 0.00% - - 315,452 20.09 - 0 0
CJC 25.8 0 0 0 0 0 0.00% - - 206,400 13.15 - 0 0
CKV 13 0 0 0 0 0 0.00% - - 52,156 3.32 - 0 0
CLM 82.9 0 0 0 0 0 0.00% - - 911,900 58.08 - 0 0
CPC 18.7 0 0 0 0 0 0.00% - - 76,323 4.86 - 0 0
CST 23.2 23.3 23.2 23.4 23.1 +100 +0.43% 32,300 - 998,330 63.59 - 0 0
CTT 16.2 0 0 0 0 0 0.00% - - 76,097 4.85 - 0 0
CVN 1.9 0 0 0 0 0 0.00% - - 56,430 3.59 - 0 0
DAD 19.2 0 0 0 0 0 0.00% - - 89,457 5.70 - 0 0
DAE 16 0 0 0 0 0 0.00% - - 30,811 1.96 - 0 0
DDG 3.1 3.1 3.1 3.2 3 0 0.00% 259,900 - 247,504 15.76 - 0 0
DIH 15.9 0 0 0 0 0 0.00% - - 109,617 6.98 - 0 0
DNC 65 0 0 0 0 0 0.00% - - 521,806 33.24 - 0 0
DTC 5.1 0 0 0.00% - - 51,000 3.25 - 0 0
EBS 11.6 0 0 0 0 0 0.00% - - 115,601 7.36 - 0 0
ECI 14.6 0 0 0 0 0 0.00% - - 25,696 1.64 - 0 0
FID 1.3 0 0 0 0 0 0.00% - - 32,131 2.05 - 0 0
GDW 33.4 0 0 0 0 0 0.00% - - 317,300 20.21 - 0 0
GLT 35 0 0 0 0 0 0.00% - - 327,283 20.85 - 0 0
GMA 56.5 0 0 0 0 0 0.00% - - 1,130,000 71.97 - 0 0
HAD 15 0 0 0 0 0 0.00% - - 60,000 3.82 - 0 0
HAT 49.2 0 0 0 0 0 0.00% - - 153,652 9.79 - 0 0
HCT 12 0 0 0 0 0 0.00% - - 24,197 1.54 - 0 0
HDA 5 5.1 5.2 5.2 5 +100 +2.00% 31,300 - 140,760 8.97 - 0 0
HEV 21.9 0 0 0 0 0 0.00% - - 21,900 1.39 - 0 0
HHC 131.6 0 0 0 0 0 0.00% - - 2,161,530 137.68 - 0 0
HMH 14.3 0 0 0 0 0 0.00% - - 183,721 11.70 - 0 0
HOM 3.9 4 3.9 4 3.9 +100 +2.56% 16,000 - 287,991 18.34 - 0 200
ICG 8 8.1 7.8 8.1 7.8 +100 +1.25% 12,700 - 162,000 10.32 - 0 0
INC 29.2 0 0 0 0 0 0.00% - - 58,400 3.72 - 0 0
INN 56.5 0 0 0 0 0 0.00% - - 1,014,514 64.62 - 0 0
KHS 13.9 14.4 14 14.4 14 +500 +3.60% 37,600 - 174,110 11.09 - 0 0
KKC 6.7 0 0 0 0 0 0.00% - - 34,839 2.22 - 0 0
KMT 9.1 0 0 0 0 0 0.00% - - 89,604 5.71 - 0 0
LBE 21.2 0 0 0 0 0 0.00% - - 42,399 2.70 - 0 0
LCD 19.6 0 0 0 0 0 0.00% - - 29,399 1.87 - 0 0
LDP 12.8 13.2 13 13.2 12.8 +400 +3.13% 10,700 - 167,681 10.68 - 0 0
MAS 38.9 0 0 0 0 0 0.00% - - 166,013 10.57 - 0 0
MBG 3.4 3.4 3.4 3.5 3.3 0 0.00% 704,600 - 408,743 26.03 - 0 0
MCC 12.5 0 0 0 0 0 0.00% - - 62,327 3.97 - 0 0
MED 26.5 0 0 0 0 0 0.00% - - 328,865 20.95 - 0 0
MEL 6.4 0 0 0 0 0 0.00% - - 96,000 6.11 - 0 0
NBP 11.5 0 0 0 0 0 0.00% - - 147,953 9.42 - 0 0
NBW 33.3 0 0 0 0 0 0.00% - - 362,970 23.12 - 0 0
NDX 5.2 0 0 0 0 0 0.00% - - 49,855 3.18 - 0 0
NHC 25.9 0 0 0 0 0 0.00% - - 78,776 5.02 - 0 0
NVB 11.6 11.8 11.7 12 11.7 +200 +1.72% 185,300 - 13,860,666 882.84 - 0 7,900
PEN 6.6 0 0 0 0 0 0.00% - - 33,000 2.10 - 0 0
PGS 31 0 0 0 0 0 0.00% - - 1,549,963 98.72 - 0 0
PIA 30 0 0 0 0 0 0.00% - - 117,000 7.45 - 0 0
PMP 13.5 0 0 0 0 0 0.00% - - 56,700 3.61 - 0 0
PPE 13 0 0 0 0 0 0.00% - - 26,000 1.66 - 0 0
PPY 9 0 0 0 0 0 0.00% - - 84,096 5.36 - 0 0
PTD 7.3 0 0 0 0 0 0.00% - - 36,500 2.32 - 0 0
PTS 9 0 0 0 0 0 0.00% - - 50,112 3.19 - 0 0
PTX 20 0 0 0 0 0 0.00% - - 128,649 8.19 - 0 0
QHD 34.2 0 0 0 0 0 0.00% - - 188,945 12.03 - 0 0
QTC 17.5 0 0 0 0 0 0.00% - - 47,250 3.01 - 0 0
SDA 4.7 4.8 4.8 4.8 4.7 +100 +2.13% 57,400 - 125,789 8.01 - 0 0
SDC 7.2 0 0 0 0 0 0.00% - - 18,789 1.20 - 0 0
SDG 15.6 0 0 0 0 0 0.00% - - 158,184 10.08 - 0 0
SDN 27.8 0 0 0 0 0 0.00% - - 84,413 5.38 - 0 0
SDU 19 0 0 0 0 0 0.00% - - 380,000 24.20 - 0 0
SEB 49.3 0 0 0 0 0 0.00% - - 1,577,598 100.48 - 0 0
SFN 22.8 0 0 0 0 0 0.00% - - 65,303 4.16 - 0 0
SGC 128 0 0 0 0 0 0.00% - - 914,890 58.27 - 0 0
SGD 10.2 0 0 0 0 0 0.00% - - 41,239 2.63 - 0 0
SGH 30 0 0 0 0 0 0.00% - - 370,923 23.63 - 0 0
SHN 6.1 0 0 0 0 0 0.00% - - 790,604 50.36 - 0 0
SJ1 10.9 0 0 0 0 0 0.00% - - 473,842 30.18 - 0 0
SMT 8.5 8.5 8.5 8.7 8.5 0 0.00% 11,900 - 46,473 2.96 - 0 0
SPC 10 0 0 0 0 0 0.00% - - 105,300 6.71 - 0 0
SPI 1.8 0 0 0 0 0 0.00% - - 30,267 1.93 - 0 0
SRA 3.5 0 0 0 0 0 0.00% - - 151,200 9.63 - 0 0
SSM 5.5 0 0 0 0 0 0.00% - - 27,211 1.73 - 0 0
TBX 22.3 0 0 0 0 0 0.00% - - 33,679 2.15 - 0 0
TET 27.9 0 0 0 0 0 0.00% - - 159,112 10.13 - 0 0
THB 10.7 0 0 0 0 0 0.00% - - 122,243 7.79 - 0 0
THS 9.5 0 0 0 0 0 0.00% - - 25,650 1.63 - 0 0
TJC 20 0 0 0 0 0 0.00% - - 172,000 10.96 - 0 0
TKU 15.4 15.1 13.9 15.1 13.9 -300 -1.95% 1,200 - 707,909 45.09 - 0 0
TMC 8.6 0 0 0 0 0 0.00% - - 106,640 6.79 - 0 0
TMX 10.8 0 0 0 0 0 0.00% - - 64,800 4.13 - 0 0
TPH 13.4 0 0 0 0 0 0.00% - - 28,086 1.79 - 0 0
TXM 4.7 4.8 4.7 4.9 4.7 +100 +2.13% 2,400 - 33,600 2.14 - 0 0
VBC 21.5 0 0 0 0 0 0.00% - - 161,249 10.27 - 0 0
VC1 9.6 0 0 0 0 0 0.00% - - 115,200 7.34 - 0 0
VC6 31.9 0 0 0 0 0 0.00% - - 308,782 19.67 - 0 0
VCC 9.7 0 0 0 0 0 0.00% - - 232,800 14.83 - 0 0
VDL 12 0 0 0 0 0 0.00% - - 175,886 11.20 - 0 0
VE1 3.9 3.6 3.9 4.2 3.6 -300 -7.69% 75,900 - 21,353 1.36 - 0 0
VE3 9.9 0 0 0 0 0 0.00% - - 13,065 0.83 - 0 0
VE4 259.4 0 0 0 0 0 0.00% - - 266,663 16.98 - 0 0
VE8 4.4 4.3 4.4 4.5 4.3 -100 -2.27% 13,500 - 7,740 0.49 - 0 0
VHL 10.5 10.9 10.5 10.9 10.5 +400 +3.81% 300 - 272,500 17.36 - 0 0
VLA 12.5 0 0 0 0 0 0.00% - - 49,950 3.18 - 0 0
VNT 31.3 0 0 0 0 0 0.00% - - 520,960 33.18 - 0 0
GKM 4.6 4.5 4.6 4.6 4.3 -100 -2.17% 612,000 - 141,454 9.01 3.01 0 0
NDN 9.6 9.7 9.6 9.8 9.6 +100 +1.04% 101,800 - 695,082 44.27 3.19 1,000 500
TMB 72.6 72.5 73 73 72.5 -100 -0.14% 7,100 - 1,087,500 69.27 3.28 0 0
HLC 13.2 13.4 13.1 13.7 13.1 +200 +1.52% 17,200 - 340,564 21.69 3.43 0 5,000
CAP 38.5 39.2 38.6 39.7 38.3 +700 +1.82% 9,200 - 598,583 38.13 3.70 0 0
SLS 207 206.2 206.2 206.2 206 -800 -0.39% 3,200 - 2,019,099 128.61 3.84 0 0
NBC 11 11 10.9 11.4 10.9 0 0.00% 116,700 - 406,990 25.92 3.91 0 6,300
THT 11.9 11.6 11.7 11.9 11.5 -300 -2.52% 123,300 - 285,001 18.15 3.99 0 10,000
TVD 12.2 12.4 12.2 12.6 12.2 +200 +1.64% 84,200 - 557,540 35.51 4.04 0 6,600
DTD 22 21 22 22 20.1 -1,000 -4.55% 1,895,800 - 1,207,264 76.90 4.21 84,600 700
TVC 9.1 9.2 9.2 9.3 9.2 +100 +1.10% 79,500 - 1,091,218 69.50 4.41 0 0
BNA 8.8 8.7 8.7 8.8 8.6 -100 -1.14% 20,700 - 271,870 17.32 4.75 0 0
DTG 20.1 20.5 20.1 20.7 20 +400 +1.99% 5,200 - 171,228 10.91 4.86 0 0
TTH 2.8 2.8 2.9 2.9 2.8 0 0.00% 29,900 - 104,650 6.67 5.42 0 0
MDC 13.5 13.7 13.4 14.7 13.4 +200 +1.48% 155,100 - 293,431 18.69 5.54 0 8,100
TTT 30.5 30.5 30.5 30.5 30.5 0 0.00% 100 - 139,391 8.88 5.70 0 0
TOT 18.8 18.8 18.8 18.8 18.6 0 0.00% 2,000 - 173,107 11.03 5.77 0 0
SHE 9 9.1 9.1 9.2 9.1 +100 +1.11% 400 - 104,673 6.67 5.85 0 0
IDV 34.3 34 34 34.4 33.5 -300 -0.87% 17,500 - 1,219,185 77.66 6.00 0 1,600
CLH 23.9 23.8 24 24 23.8 -100 -0.42% 1,200 - 285,600 18.19 6.06 0 0
VSM 21.9 21.8 21.8 21.9 21.5 -100 -0.46% 1,700 - 73,139 4.66 6.19 0 0
EID 28 27.8 28.1 28.1 27.8 -200 -0.71% 1,700 - 417,000 26.56 6.45 0 0
DVM 7.8 7.9 7.9 7.9 7.7 +100 +1.28% 330,100 - 337,961 21.53 6.52 0 0
MST 6.5 6.4 6.4 6.5 6.3 -100 -1.54% 1,082,300 - 486,428 30.98 6.70 62,400 7,000
PJC 28 29.2 29.2 29.2 29.2 +1,200 +4.29% 1,000 - 213,944 13.63 6.74 0 0
CTB 26.6 25.1 26.5 27.5 25.1 -1,500 -5.64% 1,800 - 343,368 21.87 6.76 0 0
TTC 9.2 9 9.2 9.2 9 -200 -2.17% 500 - 53,465 3.41 7.06 0 0
SED 26.2 26.3 26.3 26.3 26.2 +100 +0.38% 21,500 - 243,848 15.53 7.13 0 0
STP 9.2 9.2 9.2 9.2 9.2 0 0.00% 200 - 73,803 4.70 7.31 100 0
PTI 24 23.7 24 24 23.7 -300 -1.25% 1,000 - 2,858,033 182.04 7.54 0 400
HVT 41.8 42 41.8 42 41 +200 +0.48% 10,800 - 461,498 29.39 7.58 0 0
S99 7.5 7.5 7.5 7.6 7.4 0 0.00% 85,900 - 743,507 47.36 7.63 0 0
BST 12.8 12.7 12.7 12.7 12.7 -100 -0.78% 100 - 13,970 0.89 7.65 0 0
SJE 26.2 25.8 26.4 26.4 25.7 -400 -1.53% 24,800 - 623,553 39.72 7.67 0 0
VSA 23.6 23.6 23.6 23.6 23.5 0 0.00% 2,400 - 332,677 21.19 7.78 0 0
MAC 21.6 21.9 22.3 22.3 21.2 +300 +1.39% 1,700 - 331,560 21.12 7.84 0 0
KTS 48.1 48.3 47.8 48.3 47.8 +200 +0.42% 1,100 - 244,881 15.60 7.92 0 0
MKV 9.3 10 10 10 10 +700 +7.53% 100 - 50,000 3.18 8.06 0 0
IDJ 5 5.1 5.1 5.1 5 +100 +2.00% 287,400 - 884,800 56.36 8.08 0 0
GMX 17.3 17.3 17.3 18 16.4 0 0.00% 4,300 - 156,296 9.96 8.48 0 0
TV3 12.4 12 12.1 12.1 12 -400 -3.23% 2,400 - 114,207 7.27 8.56 0 0
PGT 10.5 10.5 10.4 10.6 10.2 0 0.00% 5,800 - 97,039 6.18 8.70 2,100 0
SMN 12.1 12.3 12.5 12.5 12.3 +200 +1.65% 1,200 - 54,182 3.45 8.71 0 0
TA9 13.3 13.5 13.5 13.5 13.3 +200 +1.50% 6,400 - 167,667 10.68 8.78 0 0
TIG 11.2 11.1 11.1 11.2 10.9 -100 -0.89% 885,000 - 2,149,029 136.88 8.89 1,200 7,600
STC 16.4 16.6 16.6 16.6 16.6 +200 +1.22% 200 - 94,048 5.99 8.90 0 0
DHP 12.3 12 12 12 12 -300 -2.44% 1,600 - 113,906 7.26 8.93 0 0
PRE 19.9 20.1 19.9 20.1 19.9 +200 +1.01% 30,600 - 2,098,440 133.66 8.97 27,100 0
TV4 15 15 15.1 15.1 14.8 0 0.00% 600 - 296,722 18.90 9.06 0 0
PPP 17.8 19 18.5 19 18.5 +1,200 +6.74% 200 - 167,200 10.65 9.22 0 0
PMS 36.2 36.2 36.2 36.2 36.2 0 0.00% 200 - 260,704 16.61 9.37 0 0
AMC 17.1 18.1 17.6 18.1 17.1 +1,000 +5.85% 3,800 - 51,585 3.29 9.41 0 0
PBP 12.7 12.6 12.7 12.7 12.6 -100 -0.79% 3,200 - 60,474 3.85 9.42 0 0
DXP 11 11.1 11 11.1 10.9 +100 +0.91% 50,000 - 665,002 42.36 9.44 0 0
VNR 24.1 24.1 24 24.1 23.9 0 0.00% 11,600 - 4,395,634 279.98 9.78 0 500
HCC 14 13.7 14 14 13.7 -300 -2.14% 4,000 - 89,304 5.69 9.78 0 800
SCI 8.3 8.2 8.3 8.3 8 -100 -1.20% 16,700 - 250,030 15.93 9.87 0 4,000
IPA 14.1 14 14.1 14.3 13.8 -100 -0.71% 424,500 - 2,993,701 190.68 10.02 1,500 0
DP3 58.5 58.7 58.5 59 58.4 +200 +0.34% 16,700 - 1,262,046 80.39 10.08 0 0
S55 59 59 59 59 59 0 0.00% 1,000 - 590,000 37.58 10.10 0 0
VTH 8.8 8.6 8 8.6 8 -200 -2.27% 1,600 - 67,940 4.33 10.24 0 0
OCH 6.2 6.3 6.3 6.4 6.2 +100 +1.61% 50,600 - 1,260,000 80.25 10.31 0 4,000
PHN 73.2 73 73 73 73 -200 -0.27% 200 - 529,536 33.73 10.38 0 200
MCF 8.7 8.7 8.7 8.7 8.6 0 0.00% 8,200 - 93,767 5.97 10.42 0 0
NAP 9.5 10.4 10.4 10.4 10.4 +900 +9.47% 100 - 223,779 14.25 10.46 0 0
SD5 8.2 8.5 8.2 8.5 8.2 +300 +3.66% 10,400 - 220,999 14.08 10.49 0 0
PSD 12.2 12.6 12.3 12.7 12.2 +400 +3.28% 194,100 - 653,031 41.59 10.54 0 0
NET 84 84 85 85 83.9 0 0.00% 8,200 - 1,881,463 119.84 10.54 0 0
BTW 45 49.5 49.5 49.5 49.5 +4,500 +10.00% 100 - 463,320 29.51 10.62 0 0
PSC 11.7 11.7 11.7 11.7 11.7 0 0.00% 100 - 84,240 5.37 10.75 0 0
VIG 7.3 7.4 7.3 7.4 7.3 +100 +1.37% 55,600 - 333,986 21.27 10.76 0 15,000
ALT 12.1 13.2 12 13.2 12 +1,100 +9.09% 200 - 75,725 4.82 10.78 0 0
NTH 53 53 53 53 53 0 0.00% 2,700 - 572,509 36.47 10.92 0 0
NST 11.1 11.1 11.1 11.1 11.1 0 0.00% 100 - 124,342 7.92 11.06 0 0
MVB 23.5 25.8 24.1 25.8 24.1 +2,300 +9.79% 58,400 - 2,709,000 172.55 11.12 1,600 100
KSQ 3.1 3 3 3.2 3 -100 -3.23% 113,000 - 90,000 5.73 11.32 0 0
SZB 40.7 40.7 40.8 41 40.7 0 0.00% 2,200 - 1,221,000 77.77 11.38 0 0
BAB 11.9 11.8 11.9 11.9 11.7 -100 -0.84% 2,900 - 11,304,658 720.04 11.45 0 0
TNG 21.9 22 21.9 22.1 21.7 +100 +0.46% 881,300 - 2,697,227 171.80 11.48 121,000 48,260
VCS 58 58 58 58 57 0 0.00% 123,700 - 9,280,000 591.08 11.51 0 700
GIC 16.5 15.9 15.5 15.9 15.5 -600 -3.64% 300 - 192,708 12.27 11.59 0 300
SHS 14.4 14.9 14.4 14.9 14.4 +500 +3.47% 11,533,300 - 12,116,036 771.72 11.93 339,200 40,020
VFS 16.3 16.5 16.1 16.6 16.1 +200 +1.23% 1,412,300 - 1,980,000 126.11 12.07 61,100 104,700
PPS 11.4 11.4 11.7 11.7 11.4 0 0.00% 4,000 - 171,000 10.89 12.09 0 0
HMR 13.8 14.3 13.8 14.3 13.8 +500 +3.62% 27,100 - 80,258 5.11 12.22 0 0
PCT 12.6 12.7 12.6 12.7 12.4 +100 +0.79% 11,200 - 635,451 40.47 12.35 0 0
QST 30 33 33 33 27 +3,000 +10.00% 1,300 - 106,920 6.81 12.37 0 0
VTJ 4.2 4.2 4.2 4.2 4.2 0 0.00% 500 - 47,880 3.05 12.43 0 0
HTC 26.8 24.9 24.9 24.9 24.9 -1,900 -7.09% 100 - 410,850 26.17 12.44 0 0
PCE 20 20.4 20 20.4 20 +400 +2.00% 900 - 204,000 12.99 12.55 0 0
CDN 35.5 35.1 35.5 35.5 35.1 -400 -1.13% 3,000 - 3,474,900 221.33 12.62 0 0
VC7 10.1 10.2 10.2 10.3 10.1 +100 +0.99% 116,900 - 980,124 62.43 12.67 100 0
V12 12.6 12.6 12.7 12.7 12.6 0 0.00% 3,100 - 146,614 9.34 12.69 0 0
IDC 54 53.6 54 54 53.6 -400 -0.74% 342,300 - 17,687,996 1,126.62 12.69 190 1,800
HJS 30.8 32.8 30.7 33.7 30.7 +2,000 +6.49% 1,700 - 688,797 43.87 12.82 0 0
HBS 6.9 6.9 6.8 7 6.8 0 0.00% 41,300 - 227,700 14.50 12.83 0 10,300
BAX 39.1 39 39 39 39 -100 -0.26% 1,100 - 319,800 20.37 12.94 100 0
TDT 7.1 7.1 7.1 7.1 7 0 0.00% 47,400 - 169,665 10.81 13.08 0 0
LHC 75 74.5 75 75 74.5 -500 -0.67% 2,500 - 1,072,800 68.33 13.14 0 200
PV2 3 3.1 3 3.2 2.9 +100 +3.33% 486,000 - 114,293 7.28 13.36 0 0
X20 15.6 15.4 15.2 15.4 15 -200 -1.28% 10,200 - 265,650 16.92 13.75 0 0
MIC 24.5 26.9 25 26.9 23 +2,400 +9.80% 108,800 - 149,159 9.50 13.78 0 0
VMS 25.2 22.7 25 25 22.7 -2,500 -9.92% 600 - 204,300 13.01 14.08 0 0
PSE 10.8 11.1 11.5 11.5 11.1 +300 +2.78% 300 - 138,750 8.84 14.36 0 0
VGP 31.2 31.7 31.2 31.7 30.6 +500 +1.60% 14,000 - 248,082 15.80 14.41 0 0
TTL 8.1 8.3 8.2 8.3 7.7 +200 +2.47% 3,300 - 347,386 22.13 14.72 0 0
KST 14 12.9 12.9 12.9 12.9 -1,100 -7.86% 100 - 77,297 4.92 14.83 0 0
SAF 53 53 53 53 53 0 0.00% 1,200 - 638,469 40.67 15.07 0 0
NFC 25 27.4 27.4 27.4 27.4 +2,400 +9.60% 100 - 431,037 27.45 15.32 0 0
LAS 18.1 18.2 18.1 18.4 17.9 +100 +0.55% 296,300 - 2,053,986 130.83 15.36 200 400
CSC 25.2 25.3 25.2 25.3 25 +100 +0.40% 12,500 - 946,447 60.28 15.52 0 0
VNC 51.6 54.5 52 54.5 52 +2,900 +5.62% 4,000 - 572,226 36.45 15.67 0 0
WCS 350.1 350 332.1 350 332.1 -100 -0.03% 200 - 875,000 55.73 16.90 0 0
DTK 13.5 13.6 13.6 13.6 13.6 +100 +0.74% 100 - 9,285,638 591.44 17.17 0 0
NTP 66 66.9 65.9 66.9 65.8 +900 +1.36% 418,700 - 8,668,590 552.14 17.19 39,800 9,500
DL1 6.8 6.9 6.8 7 6.3 +100 +1.47% 1,856,700 - 733,029 46.69 17.38 13,200 4,600
AME 5.9 5.9 5.5 6.2 5.5 0 0.00% 15,300 - 384,680 24.50 18.15 200 0
NAG 14 13.8 13.8 13.9 13.5 -200 -1.43% 448,200 - 471,653 30.04 18.23 1,500 400
PVI 66 65.5 65.5 66 65 -500 -0.76% 16,100 - 15,342,842 977.25 18.42 9,200 500
PSI 7.5 7.6 7.5 7.6 7.5 +100 +1.33% 49,000 - 454,794 28.97 18.58 200 0
PMC 127 122 125.5 125.9 114.5 -5,000 -3.94% 1,600 - 1,138,574 72.52 18.67 0 0
BVS 38.2 38.4 38.5 38.6 38 +200 +0.52% 319,400 - 2,772,486 176.59 18.71 0 9,000
D11 10.3 10.3 10.3 10.3 10.3 0 0.00% 200 - 75,583 4.81 18.73 0 0
PVS 30.8 31.2 28 31.5 28 +400 +1.30% 2,022,500 - 14,912,548 949.84 19.76 379,100 763,500
PLC 23.4 23.4 23.7 23.8 23.4 0 0.00% 109,300 - 1,890,663 120.42 19.95 7,000 60
PGN 12.2 13 12.1 13.4 12.1 +800 +6.56% 129,500 - 123,043 7.84 21.04 0 500
DS3 5.6 5.6 5.7 5.7 5.4 0 0.00% 5,300 - 59,750 3.81 21.13 0 0
VC3 27.3 27.5 27.3 27.9 27.2 +200 +0.73% 703,000 - 3,441,651 219.21 21.79 7,400 17,400
PIC 23 23 20.7 23 20.7 0 0.00% 5,600 - 766,817 48.84 22.12 0 0
MBS 29.9 30.1 30.3 30.3 29.7 +200 +0.67% 1,662,700 - 16,466,203 1,048.80 22.36 200 5,600
PMB 9.5 9.5 9.5 9.5 9.5 0 0.00% 13,400 - 114,000 7.26 22.51 0 0
TPP 11 10.2 10.2 10.2 10.2 -800 -7.27% 500 - 459,000 29.24 22.97 0 0
TFC 69.6 72.5 70 73.1 70 +2,900 +4.17% 30,000 - 1,220,175 77.72 23.57 800 0
VIF 18.3 18 17.7 18.3 17.7 -300 -1.64% 17,400 - 6,300,000 401.27 23.84 0 0
ONE 5.5 5.5 5.5 5.5 5.4 0 0.00% 6,600 - 43,415 2.77 24.12 0 0
PCH 13.9 13.9 13.9 14 13.9 0 0.00% 80,200 - 336,379 21.43 25.84 0 0
IVS 10.1 10.1 10 10.2 10 0 0.00% 80,500 - 700,435 44.61 25.90 60,500 2,900
PPT 12.5 12.8 12.5 12.8 12.5 +300 +2.40% 150,400 - 232,832 14.83 26.12 0 0
VTZ 17.6 17.9 17.6 18.1 17.5 +300 +1.70% 1,682,200 - 1,363,261 86.83 26.21 33,300 17,000
VCM 7.5 7.8 7.2 7.8 7.2 +300 +4.00% 300 - 46,800 2.98 27.27 0 0
VGS 27.8 28.1 27.7 28.4 27.7 +300 +1.08% 239,200 - 1,571,693 100.11 27.33 100 0
CEO 14.2 14.4 14.1 14.4 14 +200 +1.41% 2,360,400 - 7,781,853 495.66 29.09 66,800 4,720
EVS 6 6.2 6 6.2 6 +200 +3.33% 45,100 - 1,021,764 65.08 30.69 0 5,700
VC2 8.4 8.7 8.3 8.7 8.3 +300 +3.57% 1,075,000 - 598,294 38.11 31.87 95,000 9,000
CIA 10 10 10 10 9.9 0 0.00% 1,600 - 186,612 11.89 33.56 0 0
SD9 12.3 12.3 12.2 12.3 12.2 0 0.00% 5,200 - 421,078 26.82 35.24 0 0
VMC 7.4 7.2 7.4 7.4 7.2 -200 -2.70% 2,500 - 188,166 11.99 36.73 0 0
L18 42.6 43.5 42.8 44 42.4 +900 +2.11% 99,100 - 1,658,069 105.61 39.40 0 0
L14 31 31.2 31 31.5 30.9 +200 +0.65% 78,100 - 962,811 61.33 39.75 2,300 0
C69 6.3 6.4 6.2 6.4 6.2 +100 +1.59% 484,400 - 395,520 25.19 41.29 0 0
NRC 5.3 5.5 5.3 5.5 5.3 +200 +3.77% 949,700 - 509,288 32.44 42.64 59,700 10
VTC 8.7 8.7 8.7 8.8 8.7 0 0.00% 900 - 39,404 2.51 43.28 0 0
PVC 10.9 11 11 11.1 10.9 +100 +0.92% 260,500 - 893,139 56.89 44.00 0 0
CMC 6.9 6.9 6.8 6.9 6.8 0 0.00% 2,000 - 31,471 2.00 45.10 0 0
VC9 4.4 4.5 4.4 4.5 4.4 +100 +2.27% 3,400 - 75,128 4.79 45.92 0 0
ITQ 2.8 2.8 2.8 2.9 2.7 0 0.00% 164,800 - 89,161 5.68 46.67 0 0
DHT 86.6 87.1 86.5 88.2 86.5 +500 +0.58% 4,000 - 7,171,837 456.80 51.78 0 0
PDB 10.2 10 9.8 10 9.8 -200 -1.96% 6,000 - 89,100 5.68 52.91 0 0
DC2 7.8 7.5 7.8 7.8 7.3 -300 -3.85% 4,700 - 56,673 3.61 55.56 0 0
DNP 18.9 19 19 19 19 +100 +0.53% 100 - 2,678,355 170.60 55.88 0 0
CX8 8.6 8.2 8.2 8.2 8.2 -400 -4.65% 58,600 - 21,912 1.40 57.34 0 0
TSB 39.6 40 40 40 39 +400 +1.01% 6,000 - 269,819 17.19 63.80 300 0
PCG 3 3 3 3.1 3 0 0.00% 12,500 - 56,610 3.61 65.22 0 0
THD 30 30.5 30.3 30.8 29.8 +500 +1.67% 66,600 - 11,742,499 747.93 66.59 0 100
VHE 3.1 3.3 3.1 3.4 3.1 +200 +6.45% 1,094,500 - 109,362 6.97 67.35 0 0
VTV 11.8 12.1 11.6 12.2 11.5 +300 +2.54% 255,900 - 377,518 24.05 71.18 0 0
KDM 17 17.2 17 17.2 16.9 +200 +1.18% 62,000 - 130,668 8.32 75.44 0 0
HGM 336 355 346 360 346 +19,000 +5.65% 6,500 - 4,473,000 284.90 81.18 0 100
PSW 8.1 8.1 8.1 8.2 8.1 0 0.00% 7,800 - 137,700 8.77 83.51 0 0
VNF 15.5 15 15.1 15.2 15 -500 -3.23% 13,300 - 475,506 30.29 86.21 0 0
HLD 15.8 15.9 16 16.1 15.9 +100 +0.63% 34,800 - 502,439 32.00 96.36 0 0
LIG 3 3.1 3 3.3 3 +100 +3.33% 904,200 - 292,084 18.60 100.00 0 0
HKT 8.3 7.9 8.3 9.1 7.7 -400 -4.82% 31,000 - 48,467 3.09 105.33 0 0
POT 16.2 15.7 16 16 15.6 -500 -3.09% 2,400 - 305,051 19.43 116.30 0 0
CMS 9.4 9.2 9.4 9.4 9.1 -200 -2.13% 141,700 - 234,163 14.91 116.46 0 0
NSH 5 5.2 5.1 5.4 5 +200 +4.00% 171,600 - 107,606 6.85 118.18 0 22,300
DST 5.5 5.7 5.5 5.8 5.5 +200 +3.64% 190,000 - 183,648 11.70 118.75 0 0
L40 41.5 41.4 41.5 41.5 41 -100 -0.24% 2,300 - 149,040 9.49 133.12 0 0
MCO 10 10.3 10.3 10.3 10 +300 +3.00% 41,800 - 42,270 2.69 133.77 0 0
BKC 53.4 58.7 53.5 58.7 53.5 +5,300 +9.93% 108,900 - 689,005 43.89 134.32 4,700 0
KSF 66.6 67 66.6 69.5 66.3 +400 +0.60% 8,800 - 20,100,000 1,280.25 144.71 100 0
UNI 6.5 6.5 6.4 6.5 6.4 0 0.00% 14,300 - 101,515 6.47 151.16 0 0
WSS 4.9 5 4.9 5 4.9 +100 +2.04% 10,200 - 251,500 16.02 151.52 0 0
SVN 5.8 5.5 5.9 5.9 5.5 -300 -5.17% 110,600 - 115,500 7.36 161.76 0 0
HUT 14.8 15 14.7 15 13.4 +200 +1.35% 1,770,200 - 13,387,679 852.72 164.84 2,600 0
PVB 30.9 31 31.5 31.6 31 +100 +0.32% 95,100 - 669,600 42.65 198.72 1,000 900
RCL 13.8 13.9 13.8 13.9 13.8 +100 +0.72% 2,000 - 192,636 12.27 210.61 0 0
CET 4.3 4.2 4.2 4.2 4.1 -100 -2.33% 18,500 - 25,410 1.62 233.33 0 0
PVG 7.2 7.2 7.2 7.3 7.1 0 0.00% 38,300 - 287,989 18.34 240.00 6,400 0
SCG 71.4 66.4 71.2 71.2 66.4 -5,000 -7.00% 11,300 - 5,644,000 359.49 277.82 0 100
PRC 28.3 28.2 28.3 28.3 28.2 -100 -0.35% 1,600 - 33,840 2.16 293.75 0 0
KSV 187.8 206.5 188 206.5 188 +18,700 +9.96% 79,000 - 41,300,000 2,630.57 307.29 0 0
KSD 5 5 5 5 4.9 0 0.00% 9,100 - 60,000 3.82 384.62 0 0
V21 7 7 7 7 7 0 0.00% 9,500 - 83,999 5.35 1,400.00 0 0
CTP 33.7 33.7 33.7 34 32.6 0 0.00% 118,100 - 407,770 25.97 3,744.44 100 500
VIT 20 19.1 19.1 19.1 19.1 -900 -4.50% 400 - 954,994 60.83 9,550.00 0 0
合計 379,112,073 24,147.27 1,494,990 1,168,270

※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