ホーチミン証券取引所 - 株式指数・基本情報

ベトナム株式銘柄・基本情報（2010/09/09 11:00VNT）
▼銘柄	前日 終値	現値	始値	高値	安値	前日比	前日比(%)	売買高	売買代金 （千ドン）	時価総額 （百万ドン）	時価総額 （億円）	PER	外国人 [買]成立	外国人 [売]成立	外 国人 [買]成立 (相対取引)	外 国人 [売]成立 (相対取引)	外国人 保有率	業種
GIL	28.0	29.4	29.4	29.4	29.3	+1,400	+5%	1,060,130	31,168,000	375,573	16.26	7.84	-	77,720	-	-	27.05%
HMC	18.0	18.9	18.3	18.9	18.3	+900	+5%	136,490	2,546,000	396,900	17.18	11.45	-	-	-	-	0.27%
KSS	32.0	33.6	33.4	33.6	32.6	+1,600	+5%	601,980	20,143,000	792,960	34.33	14.53	-	500	-	-	0.83%
LBM	14.0	14.7	14.5	14.7	14.1	+700	+5%	172,080	2,496,000	122,855	5.32	9.20	-	-	-	-	1.24%
PTC	14.0	14.7	14.7	14.7	13.8	+700	+5%	537,170	7,775,000	139,650	6.05	71.47	-	-	-	-	1.00%
VNH	12.0	12.6	12.6	12.6	12.6	+600	+5%	33,790	426,000	101,091	4.38	11.34	-	-	-	-	0.05%
L10	34.2	35.9	35.0	35.9	33.9	+1,700	+4.97%	81,420	2,847,000	319,510	13.83	9.88	-	-	-	-	0.18%
RDP	16.1	16.9	16.1	16.9	16.1	+800	+4.97%	32,120	523,000	194,350	8.41	12.07	-	-	-	-	0.32%
TNT	30.2	31.7	31.7	31.7	31.4	+1,500	+4.97%	106,580	3,378,000	269,450	11.66	34.92	-	5,000	-	-	7.65%
DHC	14.1	14.8	14.5	14.8	14.5	+700	+4.96%	404,610	5,969,000	221,999	9.61	10.99	24,000	-	-	-	0.09%
SZL	26.3	27.6	27.6	27.6	27.6	+1,300	+4.94%	9,380	259,000	552,000	23.90	13.78	-	-	-	-	1.41%
SEC	24.5	25.7	25.7	25.7	25.7	+1,200	+4.9%	16,390	421,000	324,166	14.03	5.09	-	1,000	-	-	0.07%
HVG	24.7	25.9	25.5	25.9	25.3	+1,200	+4.86%	421,680	10,780,000	1,709,350	74.00	5.56	1,000	75,500	-	-	12.70%
VOS	14.4	15.1	15.0	15.1	14.9	+700	+4.86%	2,797,970	42,162,000	2,114,000	91.52	26.46	-	-	-	-	-
UIC	24.9	26.1	26.1	26.1	25.0	+1,200	+4.82%	257,980	6,718,000	208,800	9.04	12.98	-	-	-	-	1.41%
VIS	45.9	48.1	47.0	48.1	46.9	+2,200	+4.79%	777,040	37,192,000	1,443,000	62.47	8.81	-	300	-	-	3.55%
CNT	25.1	26.3	26.0	26.3	26.0	+1,200	+4.78%	210,690	5,536,000	341,900	14.80	11.16	-	-	-	-	21.61%
DVD	105.0	110.0	109.0	110.0	105.0	+5,000	+4.76%	3,600	396,000	1,310,100	56.71	11.93	-	-	-	-	31.63%
HAS	12.6	13.2	12.9	13.2	12.9	+600	+4.76%	118,230	1,557,000	105,600	4.57	17.12	-	-	-	-	17.16%
PNC	10.5	11.0	10.7	11.0	10.5	+500	+4.76%	181,160	1,965,000	110,612	4.79	22.37	-	-	-	-	13.64%
VHC	33.6	35.2	33.6	35.2	33.6	+1,600	+4.76%	31,220	1,087,000	1,659,725	71.85	8.33	3,000	20,000	-	-	23.41%
DCT	10.6	11.1	11.0	11.1	11.0	+500	+4.72%	498,980	5,533,000	302,182	13.08	10.70	-	3,800	-	-	4.30%
NTB	21.2	22.2	21.9	22.2	21.3	+1,000	+4.72%	1,352,440	29,852,000	799,200	34.60	15.26	-	-	-	-	0.54%
ACL	32.0	33.5	32.0	33.5	32.0	+1,500	+4.69%	79,440	2,598,000	368,500	15.95	4.84	20,000	2,600	-	-	3.64%
PXT	15.0	15.7	15.5	15.7	15.2	+700	+4.67%	300,840	4,694,000	314,000	13.59	21.83	-	-	-	-	0.12%
MHC	8.6	9.0	9.0	9.0	8.8	+400	+4.65%	349,060	3,138,000	121,999	5.28	-	-	-	-	-	2.96%
HLG	23.7	24.8	24.8	24.8	24.6	+1,100	+4.64%	424,020	10,506,000	733,602	31.76	8.67	-	-	-	-	0.06%
TSC	17.3	18.1	18.1	18.1	17.7	+800	+4.62%	164,190	2,970,000	150,464	6.51	6.65	-	-	-	-	1.95%
SHI	28.2	29.5	27.0	29.5	27.0	+1,300	+4.61%	53,110	1,471,000	531,000	22.99	9.42	-	-	-	-	0.27%
APC	15.4	16.1	15.9	16.1	15.6	+700	+4.55%	215,780	3,459,000	184,313	7.98	8.28	30	-	-	-	1.00%
LAF	19.9	20.8	20.0	20.8	19.8	+900	+4.52%	163,870	3,341,000	270,180	11.70	5.76	-	10,000	-	-	3.53%
ALP	17.9	18.7	18.6	18.7	18.6	+800	+4.47%	144,150	2,693,000	819,441	35.47	9.63	-	-	-	-	5.86%
OPC	45.0	47.0	45.0	47.0	45.0	+2,000	+4.44%	1,500	70,000	384,930	16.66	7.30	-	-	-	-	2.16%
PXM	15.8	16.5	16.5	16.5	16.4	+700	+4.43%	120,560	1,989,000	247,500	10.71	22.31	1,000	80	-	-	0.06%
DPR	57.5	60.0	59.0	60.0	59.0	+2,500	+4.35%	23,460	1,407,000	2,400,000	103.90	8.74	12,000	-	-	-	24.59%
MCP	11.6	12.1	12.1	12.1	12.0	+500	+4.31%	30,300	367,000	98,969	4.28	7.11	-	-	-	-	3.47%
SCD	25.6	26.7	26.0	26.7	26.0	+1,100	+4.3%	20	1,000	226,353	9.80	6.25	-	-	-	-	8.10%
VIC	59.5	62.0	60.0	62.0	60.0	+2,500	+4.2%	105,610	6,510,000	22,829,213	988.28	26.75	15,200	28,860	-	-	7.60%
HTV	43.0	44.7	41.1	44.7	40.9	+1,700	+3.95%	653,270	27,493,000	420,884	18.22	25.98	-	-	-	-	1.13%
ABT	51.0	53.0	52.5	53.0	52.0	+2,000	+3.92%	73,490	3,863,000	601,001	26.02	5.12	20,000	-	-	-	16.76%
SBS	26.2	27.2	26.5	27.4	26.5	+1,000	+3.82%	1,410	38,000	2,992,000	129.52	10.61	-	-	-	-	4.83%
TNA	28.9	30.0	29.9	30.0	28.7	+1,100	+3.81%	7,510	221,000	240,000	10.39	7.30	-	3,080	-	-	1.68%
TS4	29.0	30.1	29.8	30.3	29.0	+1,100	+3.79%	215,190	6,373,000	346,134	14.98	8.13	300	-	-	-	13.17%
TCR	8.1	8.4	8.2	8.4	8.2	+300	+3.7%	10,660	88,000	323,276	13.99	8.67	-	-	-	-	38.21%
DTL	21.8	22.6	22.7	22.8	21.8	+800	+3.67%	161,970	3,639,000	1,095,818	47.44	5.92	-	-	-	-	2.42%
GMD	35.4	36.7	36.4	36.7	35.7	+1,300	+3.67%	350,690	12,711,000	2,948,998	127.66	11.44	165,130	5,770	-	-	32.74%
HAP	16.5	17.1	17.1	17.2	16.5	+600	+3.64%	165,180	2,787,000	316,285	13.69	4.51	-	-	-	-	22.51%
SMC	24.9	25.8	26.0	26.0	25.0	+900	+3.61%	83,230	2,121,000	472,551	20.46	4.89	-	-	-	-	13.25%
KSH	45.4	47.0	46.5	47.0	44.3	+1,600	+3.52%	18,590	857,000	549,430	23.78	21.69	-	-	-	-	0.44%
ANV	17.1	17.7	17.4	17.7	17.1	+600	+3.51%	172,090	3,005,000	1,161,213	50.27	-	31,440	-	-	-	6.12%
VNE	14.5	15.0	14.9	15.2	14.5	+500	+3.45%	842,720	12,568,000	951,632	41.20	15.91	-	-	-	-	2.47%
BT6	74.0	76.5	77.0	77.0	74.0	+2,500	+3.38%	18,320	1,402,000	841,336	36.42	8.71	-	110	-	-	9.33%
PIT	17.8	18.4	18.2	18.5	17.9	+600	+3.37%	169,540	3,095,000	216,015	9.35	11.96	-	-	-	-	0.51%
AAM	24.2	25.0	24.2	25.1	24.2	+800	+3.31%	15,010	373,000	283,497	12.27	5.20	-	-	-	-	1.23%
GMC	21.2	21.9	21.7	22.0	21.2	+700	+3.3%	28,420	611,000	194,144	8.40	5.74	-	-	-	-	8.50%
MCG	27.6	28.5	28.0	28.5	27.6	+900	+3.26%	975,320	27,351,000	535,800	23.19	9.27	-	-	-	-	0.09%
PPI	24.8	25.6	25.7	25.7	24.8	+800	+3.23%	13,220	332,000	256,378	11.10	14.52	-	-	-	-	0.20%
DHA	25.0	25.8	25.9	25.9	25.7	+800	+3.2%	6,530	169,000	388,584	16.82	5.29	80	-	-	-	37.14%
BMI	15.9	16.4	15.9	16.4	15.8	+500	+3.14%	36,350	582,000	1,238,200	53.60	5.17	11,410	13,480	-	-	25.66%
TIE	22.6	23.3	23.4	23.4	22.6	+700	+3.1%	82,970	1,905,000	222,979	9.65	4.93	-	-	-	-	0.12%
MPC	35.7	36.8	36.9	36.9	35.7	+1,100	+3.08%	87,610	3,208,000	2,576,000	111.52	10.58	35,000	-	-	-	15.34%
ASP	10.0	10.3	10.1	10.3	10.1	+300	+3%	45,660	466,000	235,149	10.18	35.96	-	-	-	-	13.36%
DLG	20.0	20.6	20.5	20.6	20.0	+600	+3%	178,150	3,613,000	599,460	25.95	10.65	100	-	-	-	0.21%
MCV	20.4	21.0	21.0	21.3	20.3	+600	+2.94%	249,500	5,217,000	253,281	10.96	19.98	-	-	-	-	27.83%
SC5	47.9	49.3	49.0	49.3	47.9	+1,400	+2.92%	26,000	1,260,000	559,653	24.23	11.64	-	-	-	-	4.47%
DCL	51.5	53.0	51.5	53.0	51.5	+1,500	+2.91%	460	24,000	525,426	22.75	9.06	-	290	-	-	25.33%
VPH	31.1	32.0	32.0	32.5	31.2	+900	+2.89%	241,930	7,721,000	886,874	38.39	8.86	-	-	-	-	0.20%
VTO	10.4	10.7	10.7	10.8	10.4	+300	+2.88%	288,890	3,071,000	850,293	36.81	15.37	-	-	-	-	3.63%
KHA	21.0	21.6	21.5	21.8	21.3	+600	+2.86%	25,650	555,000	304,999	13.20	7.36	10,000	-	-	-	5.46%
SBC	35.0	36.0	36.7	36.7	36.0	+1,000	+2.86%	9,420	342,000	288,000	12.47	4.64	-	-	-	-	0.95%
VIP	14.1	14.5	14.5	14.7	14.2	+400	+2.84%	145,610	2,118,000	867,213	37.54	58.17	24,080	38,000	-	-	20.77%
HCM	36.0	37.0	37.0	37.5	36.1	+1,000	+2.78%	88,120	3,255,000	2,216,290	95.94	7.91	-	-	-	-	49.00%
TRI	7.3	7.5	7.5	7.5	7.5	+200	+2.74%	18,570	139,000	206,613	8.94	-	-	100	-	-	45.41%
PGC	18.3	18.8	19.0	19.2	18.5	+500	+2.73%	74,670	1,410,000	498,134	21.56	9.20	-	-	-	-	7.37%
SAV	25.7	26.4	26.4	26.4	26.4	+700	+2.72%	1,030	27,000	251,047	10.87	18.41	-	-	-	-	29.72%
TCL	40.9	42.0	41.0	42.0	40.0	+1,100	+2.69%	78,810	3,218,000	714,000	30.91	6.78	-	-	-	-	3.94%
PGD	30.0	30.8	30.5	31.0	30.5	+800	+2.67%	64,700	1,992,000	1,270,500	55.00	5.92	-	-	-	-	1.67%
VTB	19.4	19.9	19.4	20.2	19.4	+500	+2.58%	89,410	1,756,000	219,351	9.50	8.04	500	-	-	-	0.63%
DCC	23.5	24.1	24.5	24.6	24.1	+600	+2.55%	5,190	127,000	248,230	10.75	17.34	-	-	-	-	7.81%
KBC	36.0	36.9	36.2	37.3	36.0	+900	+2.5%	343,720	12,657,000	10,692,163	462.86	11.77	230,920	-	-	-	22.12%
LSS	32.0	32.8	32.8	33.0	32.0	+800	+2.5%	100,910	3,287,000	984,000	42.60	4.22	6,000	1,200	-	-	14.41%
RIC	16.0	16.4	16.8	16.8	16.0	+400	+2.5%	4,020	67,000	1,067,125	46.20	47.37	-	-	-	-	49.00%
VKP	8.0	8.2	8.2	8.2	8.0	+200	+2.5%	182,930	1,480,000	65,600	2.84	-	1,510	-	-	-	0.13%
GTT	12.5	12.8	12.8	13.0	12.4	+300	+2.4%	508,680	6,509,000	371,226	16.07	9.70	-	-	-	-	0.37%
TAC	25.0	25.6	25.9	26.2	25.0	+600	+2.4%	47,250	1,210,000	485,893	21.03	19.28	-	1,000	-	-	6.65%
TLH	17.0	17.4	17.7	17.8	17.0	+400	+2.35%	882,910	15,465,000	939,600	40.68	5.26	-	-	-	-	0.42%
SSC	42.8	43.8	43.9	43.9	43.5	+1,000	+2.34%	8,000	351,000	437,957	18.96	8.97	-	-	-	-	38.35%
HAX	13.5	13.8	14.0	14.0	13.6	+300	+2.22%	7,810	107,000	111,171	4.81	6.13	1,150	-	-	-	19.75%
NTL	69.0	70.5	70.5	70.5	68.5	+1,500	+2.17%	92,380	6,459,000	2,312,400	100.10	4.09	9,290	-	-	-	19.21%
NVN	32.8	33.5	34.0	34.0	32.8	+700	+2.13%	168,230	5,628,000	357,003	15.45	8.24	-	-	-	-	0.25%
RAL	23.5	24.0	23.7	24.0	23.5	+500	+2.13%	54,220	1,289,000	276,000	11.95	6.77	-	15,000	-	-	10.55%
SAM	23.5	24.0	24.0	24.2	23.6	+500	+2.13%	219,970	5,270,000	1,540,781	66.70	10.28	18,270	-	-	-	10.58%
VST	14.2	14.5	14.7	14.7	14.2	+300	+2.11%	128,660	1,861,000	855,500	37.03	4.32	-	-	-	-	1.67%
PET	19.3	19.7	19.7	19.8	19.3	+400	+2.07%	387,350	7,614,000	1,103,226	47.76	8.73	15,650	50,680	-	-	12.46%
KMR	9.7	9.9	9.8	10.0	9.7	+200	+2.06%	269,950	2,651,000	305,726	13.23	10.06	-	-	-	-	39.22%
TBC	14.6	14.9	14.6	14.9	14.6	+300	+2.05%	19,070	283,000	946,150	40.96	21.06	-	-	-	-	2.48%
BBC	24.5	25.0	25.0	25.0	24.6	+500	+2.04%	19,580	487,000	384,280	16.64	9.15	-	-	-	-	49.00%
MTG	19.6	20.0	20.2	20.5	19.9	+400	+2.04%	91,170	1,842,000	160,000	6.93	11.27	3,000	-	-	-	0.15%
HSG	25.0	25.5	25.5	25.5	24.7	+500	+2%	325,820	8,202,000	2,569,655	111.24	5.50	21,570	-	-	-	18.41%
ITC	25.7	26.2	26.2	26.8	25.8	+500	+1.95%	1,208,840	31,856,000	1,810,071	78.36	17.70	29,290	-	-	-	10.08%
CLC	20.6	21.0	20.6	21.0	20.6	+400	+1.94%	6,310	132,000	275,180	11.91	5.57	-	-	-	-	4.62%
TIX	51.5	52.5	53.0	53.0	52.5	+1,000	+1.94%	3,560	187,000	630,000	27.27	8.14	-	-	-	-	20.69%
LCG	36.7	37.4	37.4	37.7	36.8	+700	+1.91%	467,150	17,372,000	1,402,500	60.71	5.75	10,470	-	-	-	11.61%
CSG	10.6	10.8	10.8	10.9	10.7	+200	+1.89%	74,040	798,000	289,134	12.52	10.62	-	-	-	-	0.29%
PHR	37.3	38.0	38.0	38.1	37.3	+700	+1.88%	120,320	4,530,000	3,044,865	131.81	8.10	1,000	-	-	-	9.03%
DIC	26.9	27.4	27.9	28.0	26.5	+500	+1.86%	609,810	16,817,000	342,500	14.83	13.01	-	-	-	-	3.80%
SBT	10.9	11.1	11.0	11.1	10.9	+200	+1.83%	550,050	6,055,000	1,567,901	67.87	5.98	20	-	-	-	7.91%
LGC	27.9	28.4	28.7	28.7	27.7	+500	+1.79%	520	15,000	235,253	10.18	5.74	-	-	-	-	6.17%
DTT	11.4	11.6	11.5	11.6	11.3	+200	+1.75%	23,440	269,000	94,561	4.09	52.10	-	-	-	-	0.41%
EIB	17.1	17.4	17.1	17.4	17.0	+300	+1.75%	300,120	5,186,000	15,246,348	660.02	-	-	-	-	-	29.97%
IMP	57.0	58.0	58.0	58.0	58.0	+1,000	+1.75%	7,450	432,000	672,952	29.13	9.23	7,450	-	-	-	43.01%
SSI	28.5	29.0	29.0	29.4	28.5	+500	+1.75%	1,657,610	48,046,000	10,182,241	440.79	10.26	104,790	102,120	-	-	46.33%
KHP	11.7	11.9	11.9	11.9	11.7	+200	+1.71%	125,840	1,491,000	494,460	21.41	6.74	-	-	-	-	2.32%
BCE	17.7	18.0	18.4	18.4	17.8	+300	+1.69%	93,720	1,677,000	360,000	15.58	9.42	-	-	-	-	0.07%
TNC	17.7	18.0	17.9	18.4	17.7	+300	+1.69%	225,400	4,062,000	346,500	15.00	8.74	-	-	-	-	2.26%
CII	36.0	36.6	37.0	37.0	36.2	+600	+1.67%	252,290	9,230,000	2,747,965	118.96	5.60	144,400	-	-	-	35.30%
VSH	12.0	12.2	12.1	12.2	12.0	+200	+1.67%	530,710	6,429,000	2,516,143	108.92	9.55	82,600	5,080	-	-	14.92%
DRC	42.1	42.8	43.0	43.1	42.0	+700	+1.66%	108,230	4,606,000	1,316,924	57.01	4.20	21,580	1,100	-	-	13.63%
TPC	12.2	12.4	12.5	12.6	12.2	+200	+1.64%	222,930	2,768,000	289,014	12.51	4.39	-	-	-	-	5.56%
AGR	12.3	12.5	12.8	12.8	12.3	+200	+1.63%	32,230	408,000	2,650,000	114.72	9.64	-	-	-	-	0.34%
NKD	43.0	43.7	44.0	44.0	43.2	+700	+1.63%	9,100	395,000	660,859	28.61	8.85	-	-	-	-	20.02%
CCI	25.0	25.4	25.5	25.5	25.4	+400	+1.6%	1,310	33,000	228,600	9.90	49.91	-	-	-	-	1.63%
PVT	12.6	12.8	12.9	13.0	12.7	+200	+1.59%	381,020	4,898,000	2,977,280	128.89	31.08	62,320	-	-	-	6.36%
PPC	12.7	12.9	12.9	12.9	12.6	+200	+1.57%	243,160	3,121,000	4,194,495	181.58	6.56	80,650	-	-	-	14.55%
BTT	32.0	32.5	32.5	32.5	32.0	+500	+1.56%	37,580	1,209,000	286,000	12.38	18.73	-	-	-	-	0.03%
SFC	38.4	39.0	38.4	39.0	38.0	+600	+1.56%	7,730	297,000	400,566	17.34	9.17	-	-	-	-	3.02%
VID	12.8	13.0	13.2	13.3	12.6	+200	+1.56%	545,740	7,052,000	331,796	14.36	9.34	-	-	-	-	0.91%
PXS	19.7	20.0	19.7	20.2	19.5	+300	+1.52%	87,520	1,736,000	400,000	17.32	13.90	-	-	-	-	0.11%
BMC	33.5	34.0	33.2	35.1	33.2	+500	+1.49%	5,170	175,000	280,902	12.16	10.33	310	-	-	-	13.57%
VRC	33.5	34.0	33.5	34.5	33.4	+500	+1.49%	54,560	1,855,000	343,561	14.87	9.97	-	-	-	-	0.00%
QCG	27.0	27.4	27.5	27.9	26.9	+400	+1.48%	452,530	12,406,000	3,296,631	142.71	26.23	-	-	-	-	11.63%
IJC	20.7	21.0	21.2	21.5	20.1	+300	+1.45%	386,740	8,063,000	1,151,617	49.85	22.76	-	-	-	-	6.87%
POM	35.0	35.5	34.5	36.0	34.5	+500	+1.43%	27,000	948,000	6,654,475	288.07	13.80	-	-	-	-	7.08%
TYA	7.1	7.2	7.1	7.2	7.1	+100	+1.41%	12,410	88,000	200,823	8.69	301.30	-	-	-	-	22.47%
FPT	72.5	73.5	73.5	73.5	73.0	+1,000	+1.38%	107,640	7,877,000	14,172,258	613.52	10.96	95,330	4,640	-	-	41.39%
SJD	14.5	14.7	14.8	15.0	14.6	+200	+1.38%	17,320	255,000	527,424	22.83	5.61	-	-	-	-	32.40%
TTP	30.6	31.0	32.1	32.1	31.0	+400	+1.31%	104,690	3,285,000	465,000	20.13	5.63	-	67,490	-	-	38.41%
TDH	38.6	39.1	39.9	40.0	38.6	+500	+1.3%	79,460	3,123,000	1,480,911	64.11	5.43	13,580	1,340	-	-	37.04%
STB	15.8	16.0	16.0	16.0	15.8	+200	+1.27%	511,760	8,163,000	14,472,762	626.53	6.91	113,300	-	-	-	29.80%
DQC	31.7	32.1	32.8	33.2	31.6	+400	+1.26%	260,630	8,492,000	593,169	25.68	23.75	20	35,000	-	-	7.18%
REE	17.1	17.3	17.4	17.5	17.1	+200	+1.17%	933,590	16,193,000	3,084,451	133.53	9.47	69,750	40,000	-	-	33.69%
SGT	17.4	17.6	17.5	17.6	17.4	+200	+1.15%	38,190	668,000	1,302,428	56.38	17.80	-	120	-	-	13.52%
DDM	8.9	9.0	8.9	9.1	8.9	+100	+1.12%	29,290	262,000	110,200	4.77	128.34	-	-	-	-	0.23%
VSG	9.0	9.1	9.1	9.2	9.0	+100	+1.11%	23,040	209,000	100,500	4.35	4166.20	-	-	-	-	2.18%
DAG	18.3	18.5	19.0	19.0	18.4	+200	+1.09%	25,120	467,000	185,000	8.01	7.95	-	-	-	-	5.26%
DXV	27.5	27.8	27.5	28.2	27.5	+300	+1.09%	161,140	4,491,000	275,220	11.91	37.61	-	-	-	-	0.37%
HDC	46.0	46.5	47.5	47.7	46.0	+500	+1.09%	28,930	1,342,000	929,977	40.26	6.76	-	-	-	-	12.98%
TCM	18.7	18.9	19.0	19.3	18.6	+200	+1.07%	637,740	12,115,000	819,084	35.46	9.73	-	-	-	-	47.37%
VNA	19.3	19.5	19.9	20.0	19.0	+200	+1.04%	116,210	2,282,000	390,000	16.88	7.24	-	-	-	-	3.20%
CAD	9.7	9.8	9.7	10.0	9.6	+100	+1.03%	77,540	758,000	86,240	3.73	15.15	-	-	-	-	7.86%
CLG	50.0	50.5	50.0	51.0	48.0	+500	+1%	186,070	9,229,000	505,000	21.86	10.59	-	-	-	-	-
PJT	10.5	10.6	10.8	10.9	10.3	+100	+0.95%	24,060	254,000	89,040	3.85	8.19	-	-	-	-	1.29%
AGD	32.4	32.7	34.0	34.0	32.0	+300	+0.93%	87,330	2,885,000	261,600	11.32	9.81	-	-	-	-	0.98%
PVD	44.1	44.5	44.5	45.0	44.3	+400	+0.91%	131,280	5,861,000	9,367,616	405.52	14.51	115,300	34,350	-	-	28.27%
BTP	11.1	11.2	11.3	11.4	11.2	+100	+0.9%	65,990	741,000	677,439	29.33	9.35	-	-	-	-	0.79%
VFG	57.5	58.0	58.0	58.0	57.0	+500	+0.87%	17,260	997,000	565,398	24.48	6.04	-	-	-	-	11.32%
KDH	46.5	46.9	47.0	47.0	46.6	+400	+0.86%	112,930	5,295,000	2,024,204	87.63	19.78	-	-	-	-	22.86%
VES	24.8	25.0	25.0	26.0	24.8	+200	+0.81%	146,700	3,741,000	225,188	9.75	367.66	-	-	-	-	0.00%
ICF	12.7	12.8	12.8	13.0	12.6	+100	+0.79%	125,250	1,606,000	163,930	7.10	7.76	-	-	-	-	2.02%
TMP	12.6	12.7	0.0	12.7	12.5	+100	+0.79%	5,200	66,000	889,000	38.48	6.80	-	-	-	-	0.40%
HSI	13.6	13.7	13.6	13.7	13.6	+100	+0.74%	39,840	543,000	135,433	5.86	7.62	-	-	-	-	4.10%
SJS	68.0	68.5	69.0	69.5	67.5	+500	+0.74%	346,580	23,730,000	6,850,000	296.54	7.51	55,740	26,490	-	-	30.01%
AGF	28.3	28.5	28.3	28.5	28.3	+200	+0.71%	13,660	389,000	366,490	15.87	9.45	-	-	-	-	5.22%
HAG	74.0	74.5	74.5	77.0	74.0	+500	+0.68%	242,770	18,215,000	21,754,626	941.76	-	144,820	52,420	-	-	28.36%
TLG	29.7	29.9	29.0	29.9	29.0	+200	+0.67%	3,000	88,000	463,219	20.05	7.91	-	-	-	-	5.13%
SRC	30.3	30.5	30.3	31.3	30.0	+200	+0.66%	68,370	2,083,000	494,100	21.39	6.41	1,020	-	-	-	1.05%
TDC	30.8	31.0	31.2	32.0	30.5	+200	+0.65%	96,300	2,986,000	620,000	26.84	14.66	-	-	-	-	0.88%
VFC	16.2	16.3	16.2	17.0	16.0	+100	+0.62%	602,100	9,969,000	325,611	14.10	19.20	-	-	-	-	8.96%
DXG	33.3	33.5	34.4	34.5	32.9	+200	+0.6%	9,060	305,000	522,600	22.62	6.66	-	-	-	-	0.60%
NHS	33.3	33.5	33.5	33.5	32.8	+200	+0.6%	10,710	356,000	271,350	11.75	3.80	90	-	-	-	0.00%
OGC	33.2	33.4	34.0	34.2	33.0	+200	+0.6%	605,660	20,387,000	8,350,000	361.47	25.88	-	-	-	-	0.99%
NSC	34.8	35.0	35.0	35.1	35.0	+200	+0.57%	6,700	235,000	280,496	12.14	7.28	-	3,000	-	-	19.23%
VNM	88.0	88.5	88.0	89.0	88.0	+500	+0.57%	21,730	1,919,000	31,241,284	1,352.44	10.14	-	4,790	200,000	200,000	46.00%
PNJ	35.5	35.7	35.9	36.0	35.5	+200	+0.56%	52,000	1,851,000	2,141,944	92.72	10.03	10,340	6,050	-	-	28.72%
PHT	18.3	18.4	18.6	18.9	18.0	+100	+0.55%	135,310	2,515,000	368,000	15.93	6.23	-	-	-	-	0.14%
GDT	18.4	18.5	19.0	19.0	18.3	+100	+0.54%	4,620	85,000	191,889	8.31	6.91	-	-	-	-	11.49%
CTG	19.9	20.0	20.0	20.2	19.9	+100	+0.5%	128,460	2,571,000	30,344,766	1,313.63	10.80	-	-	-	-	9.35%
DIG	46.0	46.2	46.7	46.8	45.8	+200	+0.43%	239,310	11,037,000	4,527,600	196.00	8.76	28,130	-	-	-	24.11%
VHG	23.0	23.1	23.5	23.9	22.4	+100	+0.43%	948,330	22,028,000	577,500	25.00	27.49	-	-	-	-	0.33%
VNS	32.7	32.8	33.4	33.5	32.5	+100	+0.31%	188,380	6,195,000	984,000	42.60	8.77	-	-	-	-	16.04%
HPG	38.9	39.0	40.0	40.0	38.6	+100	+0.26%	286,720	11,202,000	11,487,294	497.29	9.44	96,880	4,380	-	-	33.56%
HBC	40.9	41.0	41.5	41.9	40.5	+100	+0.24%	49,600	2,035,000	659,341	28.54	7.05	-	-	-	-	7.53%
BCI	42.9	43.0	43.8	43.8	42.9	+100	+0.23%	3,740	161,000	3,107,467	134.52	12.28	3,290	-	-	-	34.77%
ASM	64.0	64.0	64.5	65.5	62.5	0	0%	103,780	6,622,000	634,406	27.46	4.11	-	500	-	-	8.07%
BAS	9.0	9.0	9.2	9.2	8.9	0	0%	45,320	410,000	86,400	3.74	-	-	-	-	-	0.04%
BHS	34.0	34.0	34.0	34.0	34.0	0	0%	19,980	679,000	630,075	27.28	5.14	-	-	-	-	5.62%
BMP	50.5	50.5	49.5	50.5	49.5	0	0%	21,750	1,093,000	1,761,257	76.24	7.20	5,820	8,020	-	-	46.96%
BVH	50.0	50.0	50.0	50.0	49.5	0	0%	131,130	6,527,000	31,335,454	1,356.51	32.76	101,300	17,820	-	-	23.94%
CMG	22.0	22.0	21.6	22.0	21.3	0	0%	36,150	787,000	1,395,614	60.42	9.24	21,000	9,000	-	-	3.06%
CYC	8.1	8.1	7.8	8.4	7.8	0	0%	7,120	56,000	73,276	3.17	12.50	-	-	-	-	18.58%
D2D	53.0	53.0	53.0	53.0	53.0	0	0%	2,020	107,000	564,714	24.45	8.85	-	-	-	-	11.27%
DHG	116.0	116.0	116.0	116.0	116.0	0	0%	8,300	963,000	3,091,829	133.85	7.95	8,000	4,730	-	-	45.40%
DMC	35.0	35.0	35.1	35.1	35.0	0	0%	7,080	248,000	612,633	26.52	6.90	-	-	100,000	-	36.65%
DPM	30.8	30.8	31.5	31.5	30.7	0	0%	406,820	12,643,000	11,673,200	505.33	7.87	241,530	103,320	-	-	19.49%
DTA	22.5	22.5	21.7	22.9	21.4	0	0%	89,020	1,924,000	225,000	9.74	26.36	-	-	-	-	0.03%
FMC	14.5	14.5	14.1	14.5	14.1	0	0%	16,300	233,000	104,656	4.53	8.49	-	-	-	-	6.02%
GTA	10.8	10.8	10.7	10.9	10.6	0	0%	7,180	77,000	109,404	4.74	11.06	-	-	-	-	0.65%
HDG	86.0	86.0	88.0	88.0	84.0	0	0%	13,700	1,153,000	1,741,500	75.39	11.57	-	-	-	-	3.75%
HRC	54.0	54.0	54.5	54.5	53.5	0	0%	94,000	5,071,000	926,692	40.12	10.89	-	39,070	-	-	11.17%
HT1	11.9	11.9	11.9	12.1	11.9	0	0%	39,970	480,000	2,355,629	101.98	12.55	17,070	-	-	-	4.83%
ITA	19.6	19.6	20.0	20.0	19.4	0	0%	895,980	17,609,000	6,681,232	289.23	11.48	104,470	204,780	-	-	27.54%
KDC	53.0	53.0	53.5	53.5	52.5	0	0%	214,170	11,315,000	5,312,900	230.00	7.68	127,400	1,120	-	-	30.56%
KSB	62.0	62.0	62.0	62.5	62.0	0	0%	10,440	652,000	663,400	28.72	5.93	-	-	-	-	9.25%
LGL	26.4	26.4	26.8	26.9	26.4	0	0%	34,600	921,000	369,523	16.00	7.84	-	-	-	-	1.25%
LHG	51.0	51.0	51.0	51.0	51.0	0	0%	40	2,000	1,020,000	44.16	8.52	-	-	-	-	17.94%
MKP	51.5	51.5	54.0	54.0	51.5	0	0%	7,430	393,000	467,097	20.22	6.99	-	-	-	-	5.44%
MSN	49.0	49.0	47.5	49.8	47.5	0	0%	3,910	191,000	23,784,591	1,029.64	40.33	1,400	-	-	-	17.87%
NNC	44.8	44.8	44.8	45.5	44.7	0	0%	16,500	740,000	382,742	16.57	5.13	-	3,000	-	-	12.45%
PAC	52.0	52.0	52.0	52.0	52.0	0	0%	1,030	54,000	1,258,860	54.50	9.62	-	1,030	-	-	33.60%
PVF	22.1	22.1	22.5	22.5	21.8	0	0%	177,740	3,940,000	11,050,000	478.35	24.02	46,500	-	-	-	14.06%
PXI	25.0	25.0	26.0	26.0	24.6	0	0%	489,670	12,508,000	750,000	32.47	20.29	-	-	-	-	0.01%
SBA	9.3	9.3	9.5	9.5	9.2	0	0%	29,100	271,000	418,500	18.12	235.68	-	-	-	-	0.00%
SFI	25.0	25.0	25.7	25.8	25.0	0	0%	64,020	1,618,000	207,250	8.97	6.01	-	-	-	-	2.88%
SPM	68.5	68.5	68.0	68.5	67.0	0	0%	3,750	253,000	959,000	41.52	12.78	-	-	-	-	10.14%
SRF	29.5	29.5	30.3	30.3	29.5	0	0%	6,400	191,000	233,325	10.10	5.88	-	-	-	-	1.01%
TRA	42.5	42.5	42.5	42.5	42.5	0	0%	3,410	145,000	520,106	22.52	9.12	3,410	-	-	-	16.43%
TRC	58.0	58.0	58.0	58.0	57.0	0	0%	27,270	1,579,000	1,740,000	75.32	9.27	-	24,230	-	-	33.02%
TTF	20.1	20.1	20.5	20.5	19.5	0	0%	26,970	541,000	618,065	26.76	10.43	-	-	-	-	10.18%
UDC	20.0	20.0	19.3	20.2	19.3	0	0%	200,550	3,986,000	700,000	30.30	21.48	-	3,000	-	-	0.53%
VNG	16.5	16.5	16.3	16.5	16.3	0	0%	6,910	113,000	214,500	9.29	15.96	-	-	-	-	6.40%
VNI	23.1	23.1	24.0	24.0	22.0	0	0%	41,800	964,000	241,623	10.46	101.65	-	-	-	-	2.91%
VPL	33.0	33.0	33.9	33.9	32.0	0	0%	29,270	962,000	5,936,889	257.01	105.38	-	-	-	-	14.79%
VCB	38.0	37.9	38.2	38.4	37.8	-100	-0.26%	126,490	4,810,000	50,117,820	2,169.60	10.75	57,350	-	-	-	30.63%
SVC	29.3	29.2	29.5	30.5	28.7	-100	-0.34%	20,510	596,000	729,871	31.60	13.12	-	-	-	-	8.42%
HAI	28.3	28.2	28.0	28.2	28.0	-100	-0.35%	7,030	198,000	408,900	17.70	7.19	-	-	-	-	0.55%
ATA	26.8	26.7	27.5	27.5	26.7	-100	-0.37%	18,510	496,000	267,000	11.56	4.90	-	-	-	-	2.71%
NVT	21.5	21.4	21.7	22.3	21.2	-100	-0.47%	1,182,210	25,671,000	1,294,700	56.05	36.11	10,000	-	-	-	8.28%
HLA	17.6	17.5	17.9	17.9	17.1	-100	-0.57%	814,980	14,314,000	574,000	24.85	10.11	-	-	-	-	0.65%
CMV	29.0	28.8	27.8	28.8	27.8	-200	-0.69%	10,210	294,000	275,889	11.94	5.99	-	-	-	-	0.00%
NAV	13.2	13.1	13.5	13.7	13.1	-100	-0.76%	5,320	70,000	104,800	4.54	8.86	-	-	-	-	4.69%
TIC	10.9	10.8	11.1	11.1	10.7	-100	-0.92%	12,540	136,000	179,095	7.75	8.20	3,000	-	-	-	0.14%
CMT	31.3	31.0	31.1	31.3	30.9	-300	-0.96%	27,680	860,000	248,000	10.74	15.11	-	-	-	-	0.65%
PDR	35.5	35.0	35.7	35.8	35.0	-500	-1.41%	35,480	1,257,000	4,557,000	197.27	19.69	-	-	-	-	0.84%
KSA	48.4	47.6	47.2	48.5	47.2	-800	-1.65%	29,710	1,407,000	612,555	26.52	20.03	-	-	-	-	-
NBB	83.0	81.5	82.0	83.5	81.5	-1,500	-1.81%	12,350	1,015,000	1,243,739	53.84	7.75	-	-	-	-	23.58%
VSC	67.0	65.5	64.5	66.0	64.5	-1,500	-2.24%	10,760	702,000	788,001	34.11	4.77	2,750	-	-	-	32.95%
VPK	11.0	10.7	10.7	11.0	10.6	-300	-2.73%	18,500	199,000	85,600	3.71	6.63	-	-	-	-	0.41%
CTD	71.5	69.5	71.0	71.0	69.5	-2,000	-2.8%	1,350	95,000	2,137,125	92.52	9.25	500	-	-	-	39.62%
FDC	35.5	34.5	35.6	36.5	34.0	-1,000	-2.82%	595,630	20,867,000	542,592	23.49	22.19	-	-	-	-	0.87%
TMT	25.8	25.0	25.8	25.8	24.6	-800	-3.1%	38,760	982,000	711,258	30.79	9.59	80	-	-	-	2.89%
DRH	17.1	16.5	17.1	17.1	16.5	-600	-3.51%	49,330	825,000	232,461	10.06	11.84	-	-	-	-	10.98%
CSM	32.4	31.2	33.3	33.4	31.0	-1,200	-3.7%	108,140	3,486,000	1,318,183	57.06	5.15	5,820	-	-	-	12.00%
NHW	20.2	19.4	19.5	19.5	19.4	-800	-3.96%	50,010	971,000	445,242	19.27	6.02	-	-	-	-	37.52%
TMS	26.4	25.3	25.1	26.8	25.1	-1,100	-4.17%	5,320	141,000	334,276	14.47	10.02	-	-	-	-	38.03%
VNL	16.6	15.9	16.5	16.5	15.8	-700	-4.22%	2,960	47,000	143,100	6.19	5.92	-	-	-	-	0.87%
CTI	34.7	33.1	36.3	36.3	33.0	-1,600	-4.61%	155,120	5,205,000	496,500	21.49	11.89	-	-	-	-	0.00%
ST8	26.0	24.8	26.0	26.2	24.8	-1,200	-4.62%	7,290	186,000	295,043	12.77	4.67	-	330	-	-	49.00%
FBT	10.7	10.2	10.7	10.7	10.2	-500	-4.67%	7,910	82,000	114,903	4.97	-	-	-	-	-	0.14%
STG	36.1	34.3	34.3	34.4	34.3	-1,800	-4.99%	1,100	38,000	286,469	12.40	8.61	-	-	-	-	0.03%
COM	40.0	40.0	0.0	0.0	0.0	0	0%	-	-	550,095	23.81	8.85	-	-	-	-	0.62%
DVP	37.5	37.5	0.0	0.0	0.0	0	0%	-	-	750,000	32.47	8.91	-	-	-	-	1.40%
IFS	9.4	9.4	0.0	0.0	0.0	0	0%	-	-	273,925	11.86	5.86	-	-	-	-	46.13%
LIX	69.0	69.0	0.0	0.0	0.0	0	0%	-	-	621,000	26.88	7.66	-	-	-	-	13.46%
									合計	539,068,205	23,336.29		2,731,500	1,162,390	300,000	200,000

※ホーチミン市場の売買高及び売買代金は、相対取引の結果を含まない数値を採用しています。
※取引値の単位は1000VNDです。
※通貨単位VNDはベトナムドンです。
※VCB及びCTGの外国人保有率は上場株式数を対象としています。そのため、最大は100％です。ご注意下さい。
[＊] : 株価調整銘柄

ベトナム投資信託・基本情報（2010/09/09 11:00VNT）
銘柄	前日 終値	現値	始値	高値	安値	前日比	前日比(%)	売買高	売買代金 （千万ドン）	時価総額 （百万ドン）	時価総額 （億円）	PER	外国人 [買]成立	外国人 [売]成立	外 国人 [買]成立 (相対取引)	外 国人 [売]成立 (相対取引)	外国人 保有率	業種
VFMVF1	10.8	11.0	11.0	10.9	10.9	+100	+0.93%	183,050	1,998,000	1,090,000	47.19	-	-	-	-	-	42.93%
PRUBF1	4.5	4.5	4.6	4.5	4.5	0	0%	55,550	251,000	225,000	9.74	-	-	-	-	-	14.41%
MAFPF1	4.6	4.6	4.6	4.5	4.5	-100	-2.17%	2,260	10,000	96,343	4.17	-	-	-	-	-	6.03%
VFMVF4	6.0	6.2	6.2	6.0	6.0	0	0%	18,730	115,000	483,876	20.95	-	-	-	-	-	38.61%
VFMVFA	7.7	7.7	7.7	7.7	7.7	0	0%	1,100	8,000	185,137	8.01	-	-	-	-	-	16.65%
合計										2,080,356	90.06		0	0	0	0

※取引値、時価総額の単位は1000VNDです。
※通貨単位VNDはベトナムドンです。
※外国人保有率は、取引日の翌営業日にホーチミン証券取引所が公表したデータを、当日、弊社にて入力したものです。
（ホーチミン証券取引所の公表データは、証券保管振替機構（VSD）がまとめたデータをもとに作成されたもの）
※外国人保有率が反映されるのは、買い＝取引日、売り＝T＋3の決済日となっています。