ホーチミン証券取引所

2008/11/20 13:30 (VNT)
前日平均
本日終値
外国人
(買)成立
外国人
(売)成立
ABT
 27.5
 27.1
 -400
-1.45%
 8,560
219,509,973
4.32


1,100,937
35.41%
ACL
 27.5
 26.2
 -1,300
-4.73%
 15,270
235,800,000

8,000

2,733,330
18.63%
AGF
 17
 16.5
 -500
-2.94%
 27,590
212,178,252
15.28


3,212,915
24.01%
ALP
 9.5
 9.1
 -400
-4.21%
 37,930
354,899,955
7.65


14,194,254
12.60%
ALT
 24.2
 24
 -200
-0.83%
 410
95,883,000
6.74


1,758,081
4.99%
ANV
 21.3
 20.3
 -1,000
-4.69%
 132,660
1,339,800,000
3.80
55,990
40,360
19,439,590
19.55%
ASP
 10.6
 10.5
 -100
-0.94%
 12,200
132,300,000
7.29


4,392,620
14.14%
BAS
 11.9
 12.3
 400
3.36%
 570
118,080,000
32.37


4,704,000
0.00%
BBC
 15.1
 14.5
 -600
-3.97%
 38,830
223,601,339
15.43
6,790

101,192
48.34%
BBT
 6
 6
 0
0.00%
 29,510
41,040,000



3,172,780
2.61%
BHS
 14.2
 14
 -200
-1.41%
 9,800
259,442,680

100

8,275,238
4.35%
BMC
 73.5
 70.5
 -3,000
-4.08%
 62,820
582,458,310
12.79
300

2,972,184
13.03%
BMI
 18.5
 19
 500
2.70%
 3,050
1,434,500,000
11.24


18,300,568
24.76%
BMP
 31.4
 29.9
 -1,500
-4.78%
 41,540
500,571,328
4.81


444,463
46.35%
BPC
 11.8
 11.4
 -400
-3.39%
 11,210
43,320,000
4.03


1,822,260
1.05%
BT6
 55.5
 56
 500
0.90%
 1,980
615,879,600
15.91

660
69,166
48.37%
BTC
 22.8
 23
 200
0.88%
 2,030
29,010,935
5.67
1,310

572,539
3.61%
CAN
 12.7
 12.7
 0
0.00%
 25,510
63,500,000
4.83


2,144,160
6.12%
CII
 26.6
 25.3
 -1,300
-4.89%
 17,120
1,012,000,000
7.76

10,000
374,000
48.07%
CLC
 20
 20.4
 400
2.00%
 40,550
267,318,132
5.10


6,017,532
3.08%
CNT
 11.8
 11.8
 0
0.00%
 24,310
94,400,000
3.91


3,856,860
0.79%
COM
 33
 33.7
 700
2.12%
 2,090
290,224,400
12.77


4,148,430
0.83%
CYC
 11.7
 11.2
 -500
-4.27%
 14,480
22,293,936
3.86
160
1,000
482,269
24.77%
DCC
 11.8
 11.8
 0
0.00%
 6,530
121,540,000
5.70


4,210,770
8.12%
DCL
 32
 30.5
 -1,500
-4.69%
 17,710
247,050,000
5.67


3,413,340
6.86%
DCT
 9.4
 9.1
 -300
-3.19%
 83,590
165,128,773
4.01


8,199,923
3.81%
DDM
 15.5
 15
 -500
-3.23%
 54,630
133,800,000
3.00


4,131,020
2.69%
DHA
 20.5
 19.6
 -900
-4.39%
 14,090
197,953,532
4.85


1,813,838
31.04%
DHG
 114
 112
 -2,000
-1.75%
 40,640
2,240,000,000
15.45
29,500
36,570
1,649,100
40.75%
DIC
 16.1
 15.7
 -400
-2.48%
 31,310
87,919,294
2.85
2,000

2,547,113
3.52%
DMC
 55
 52.5
 -2,500
-4.55%
 28,530
722,924,948
11.22

7,600
759,143
43.49%
DNP
 9.9
 10
 100
1.01%
 24,450
34,276,370
5.56


1,558,419
3.53%
DPC
 11
 11
 0
0.00%
 1,350
17,460,080
3.93


693,247
5.32%
DPM
 39
 37.3
 -1,700
-4.36%
 440,110
14,174,000,000
6.99
60,530
144,100
117,496,803
18.08%
DPR
 33
 31.4
 -1,600
-4.85%
 72,760
1,256,000,000
4.70
10,500

14,035,910
13.91%
DQC
 17.6
 16.8
 -800
-4.55%
 96,910
259,291,200
5.75
1,190

5,481,140
13.49%
DRC
 20.4
 20
 -400
-1.96%
 17,900
307,692,480
3.80
1,000
15,000
3,616,516
25.49%
DTT
 10.5
 11
 500
4.76%
 200
57,200,000
5.82


2,139,587
7.85%
DXP
 24.3
 23.2
 -1,100
-4.53%
 11,840
121,800,000
4.88


2,448,335
2.37%
DXV
 7.6
 7.3
 -300
-3.95%
 33,390
72,270,000
10.58
2,330

4,778,300
0.73%
FBT
 15.2
 14.5
 -700
-4.61%
 19,500
217,500,000
11.79


6,377,275
6.48%
FMC
 11.7
 11.3
 -400
-3.42%
 31,830
89,270,000
4.08


2,894,960
12.35%
FPC
 19.5
 19.5
 0
0.00%
 10
255,572,694
13.00


4,077,069
17.89%
FPT
 55
 52.5
 -2,500
-4.55%
 475,410
4,892,598,165
9.36
1,400
128,530
19,334,753
28.25%
GIL
 15.1
 14.5
 -600
-3.97%
 23,240
148,187,361
4.72

1,000
1,727,824
32.09%
GMC
 15.4
 16.1
 700
4.55%
 12,280
75,178,902
5.71


1,876,400
8.82%
GMD
 34
 32.3
 -1,700
-5.00%
 80,290
1,534,250,000

25,800
20,000
557,437
47.83%
GTA
 9.3
 8.9
 -400
-4.30%
 9,900
92,560,000
10.72


4,944,572
1.46%
HAP
 20.3
 19.6
 -700
-3.45%
 69,020
289,677,651
3.86
1,140

2,749,130
30.40%
HAS
 12
 11.6
 -400
-3.33%
 6,250
69,506,110
5.42


1,619,150
21.98%
HAX
 17.5
 16.7
 -800
-4.57%
 6,620
72,331,224
4.69


904,484
28.12%
HBC
 17.6
 16.8
 -800
-4.55%
 60,070
254,008,272
18.26


4,461,472
19.49%
HBD
 11
 11
 0
0.00%
 4,810
16,885,000
4.17


714,830
2.43%
HDC
 23
 22.5
 -500
-2.17%
 11,750
182,880,000