2部　登録企業オンラインバイカイ（気配値） 立会日数（回）： 750 取引日： 19/11/2008 市場： 取引終了 値付回数： 7878 売買高： 6,361,700 売買代金（VND）： 177,354,670,000 HASTC-INDEX 指数： 110.9 前日比： -0.48 変動率（％）： -0.43 コード 参照価格（※） 値幅上限 値幅下限 売買高 買気配 価格 売気配 コード 株数 気配 3 株数 気配 2 株数 気配 1 現在値 +/- 売買高 気配 1 株数 気配 2 株数 気配 3 株数 ACB 44.1 47.1 41.1 1,418,300 50,500 44.5 42,700 44.6 1,400 44.7 44.7 -0.1 200 44.8 500 44.9 34,900 45 69,700 ACB B82 14.4 15.4 13.4 1,000 0 0 3,000 13.4 100 13.5 14 0 200 14.2 100 14.3 2,500 14.5 1,000 B82 BBS 10.8 11.5 10.1 700 2,800 10.1 600 10.3 1,100 10.4 11.3 +1 300 11 500 11.3 100 11.4 5,900 BBS BCC 12.1 12.9 11.3 108,300 23,000 11.9 17,900 12 6,200 12.1 12.1 0 200 12.2 10,800 12.3 9,300 12.4 6,300 BCC BHV 26.3 28.1 24.5 600 500 25.4 400 25.5 500 25.7 26.9 +0.4 300 26.5 1,000 26.9 1,700 27.4 700 BHV BLF 9.8 10.4 9.2 45,900 9,100 9.5 10,000 9.6 2,100 9.7 9.7 0 500 9.8 4,300 9.9 10,400 10 18,800 BLF BTH 9.3 9.9 8.7 3,000 2,000 9 5,000 9.1 1,600 9.9 9.9 0 100 0 0 0 0 0 0 BTH BTS 10.5 11.2 9.8 5,000 2,200 10.2 1,800 10.3 1,500 10.4 10.3 0 200 10.9 800 11 1,900 11.1 100 BTS BVS 25.7 27.4 24 154,700 4,200 25.7 1,000 25.8 500 25.9 26 -0.1 200 26 500 26.1 4,100 26.2 5,000 BVS C92 11.1 11.8 10.4 500 200 10.6 500 10.7 900 11 11.6 +0.6 500 11.5 900 11.6 2,800 11.8 500 C92 CAP 15.4 16.4 14.4 1,100 0 0 0 0 3,000 14.4 16.4 0 100 16 300 16.1 100 16.2 1,000 CAP CCM 42.8 45.7 39.9 36,400 2,000 44.1 900 45.6 300 45.7 45.7 0 1,000 0 0 0 0 0 0 CCM CDC 24 25.6 22.4 25,100 1,200 23.8 200 23.9 300 24.2 24.2 0 200 24.4 1,200 24.5 2,000 24.7 3,000 CDC CIC 9.5 10.1 8.9 1,600 1,000 8.9 1,700 9 1,000 9.1 10 +1 100 10 1,200 10.1 100 0 0 CIC CID 9.7 10.3 9.1 0 0 0 0 0 1,500 9.1       10 200 10.2 300 10.3 2,500 CID CJC 20.1 21.5 18.7 0 0 0 0 0 100 19       20.5 100 21 1,300 21.5 400 CJC CMC 11.4 12.1 10.7 21,200 0 0 12,100 10.7 2,400 10.8 10.7 0 100 11.3 1,000 11.4 1,800 11.5 1,900 CMC CSG 10.2 10.9 9.5 28,000 11,900 10 1,600 10.1 3,200 10.2 10.2 0 500 10.3 1,200 10.4 1,800 10.5 4,500 CSG CTB 12.7 13.5 11.9 200 100 12.7 700 12.8 300 12.9 12.7 +0.1 200 13.5 500 0 0 0 0 CTB CTC 13.3 14.2 12.4 0 0 0 0 0 0 0       12.4 500 13 500 13.3 200 CTC CTN 11.8 12.6 11 11,900 11,700 11.5 1,100 11.6 9,500 11.7 11.8 0 500 12 6,100 12.1 2,100 12.3 1,300 CTN DAC 30.9 33 28.8 500 1,000 28.8 800 28.9 200 29 29 0 100 30.4 500 30.5 700 30.7 800 DAC DAE 13 13.9 12.1 17,800 0 0 0 0 5,000 12.1 12.1 0 2,200 12.6 400 12.9 500 13.5 200 DAE DBC 24.7 26.4 23 130,300 16,200 23.8 10,500 23.9 7,000 24 24.1 0 100 24.1 900 24.4 900 24.5 1,000 DBC DC4 24.1 25.7 22.5 92,200 0 0 0 0 0 0 22.7 +0.2 100 22.9 1,400 23.5 500 24.1 11,800 DC4 DCS 7.8 8.3 7.3 4,600 7,300 7.3 11,000 7.4 1,000 7.5 7.6 0 100 7.8 6,600 8 4,600 8.1 1,000 DCS DHI 12.8 13.6 12 600 300 12 500 12.1 500 12.5 12.5 +0.4 500 12.8 100 13.4 300 13.5 500 DHI DST 8.4 8.9 7.9 1,900 500 8 800 8.1 200 8.2 8.2 0 100 8.8 2,200 8.9 2,800 0 0 DST DTC 45.6 48.7 42.5 2,300 100 44 100 44.5 400 44.6 44.6 -0.1 200 45 300 45.6 700 46 200 DTC EBS 14.4 15.4 13.4 19,600 3,500 14 1,500 14.1 14,100 14.2 14.3 0 300 14.3 500 14.4 2,900 14.5 4,000 EBS GHA 22 23.5 20.5 0 300 21.5 1,000 21.6 500 21.7       22.8 1,600 22.9 1,200 23.1 500 GHA HAI 21.5 23 20 2,900 300 20.5 500 20.6 700 20.8 20.8 +0.3 300 20.9 300 21 900 21.2 300 HAI HBE 8.6 9.2 8 1,000 300 8.2 500 8.3 2,200 8.4 9 +0.4 1,000 9 3,100 9.1 1,200 9.2 200 HBE HCC 14.6 15.6 13.6 1,100 0 0 1,000 13.8 400 13.9 14.3 +0.4 500 14.6 1,000 14.7 1,600 14.8 1,000 HCC HCT 14.5 15.5 13.5 1,100 0 0 0 0 3,100 13.5 14.5 -0.5 500 14.5 1,100 14.8 1,000 14.9 1,000 HCT HEV 16.2 17.3 15.1 0 0 0 0 0 200 15.1       15.8 1,200 15.9 700 16 1,000 HEV HHC 18.2 19.4 17 900 800 18.1 1,800 18.2 1,000 18.5 18.2 -0.6 300 18.8 700 19 800 19.3 700 HHC HJS 11.9 12.7 11.1 4,300 1,000 11.1 200 11.2 1,900 11.3 11.4 +0.1 1,000 11.8 200 11.9 200 12 2,000 HJS HLY 36.6 39.1 34.1 2,600 400 35.2 2,000 35.3 600 35.5 35.5 0 200 37.9 500 38 1,000 39 1,300 HLY HNM 11 11.7 10.3 58,500 14,500 10.8 9,800 10.9 14,100 11 11 0 3,900 11.1 100 11.2 2,000 11.3 4,300 HNM HPC 17.4 18.6 16.2 70,300 500 16.9 5,700 17 1,700 17.1 17.2 0 100 17.2 900 17.4 8,200 17.5 2,700 HPC HPS 9.2 9.8 8.6 200 500 8.7 200 8.8 200 8.9 9.2 +0.1 200 9.2 300 9.6 500 9.8 200 HPS HSC 182.8 195.5 170.1 0 0 0 0 0 0 0       0 0 0 0 0 0 HSC HTP 10.1 10.8 9.4 10,200 0 0 700 9.4 1,000 9.5 9.6 0 800 9.6 600 9.8 100 10 1,400 HTP HUT 9.3 9.9 8.7 4,000 3,000 8.8 700 8.9 1,000 9 9.2 +0.3 300 9.3 500 9.8 100 9.9 200 HUT ILC 18 19.2 16.8 6,000 2,000 16.9 1,800 17 500 17.5 17.4 0 500 18 2,100 18.2 2,900 18.3 700 ILC KBC 40.4 43.2 37.6 23,500 1,200 38.7 200 38.8 800 39 40 0 200 40 1,900 40.1 2,500 40.2 1,200 KBC KKC 26 27.8 24.2 66,200 1,000 26.7 900 26.9 300 27 27 0 200 27.2 100 27.3 300 27.4 1,800 KKC KLS 16.5 17.6 15.4 719,400 10,700 15.8 1,900 15.9 400 16 16.2 0 600 16.2 8,100 16.3 6,900 16.4 22,600 KLS KMF 7.1 7.5 6.7 5,800 0 0 0 0 300 6.7 6.7 FL-0.1 200 7.3 1,000 7.5 700 0 0 KMF L18 11.2 11.9 10.5 10,100 0 0 7,100 10.5 2,500 10.6 10.6 +0.1 2,000 11 2,000 11.5 800 11.6 1,000 L18 L43 16 17.1 14.9 2,100 500 15.2 1,000 15.5 3,000 15.6 15.8 0 600 16 100 16.4 1,000 16.5 2,000 L43 L61 47,200 1,000 13.2 1,200 13.5 400 13.6 13.7 +0.2 1,000 13.8 2,000 13.9 9,600 14 9,500 L61 L62 22.6 24.1 21.1 7,000 0 0 100 21.2 500 21.4 22.8 -0.8 100 22.8 1,900 23 3,300 23.4 4,000 L62 LBE 10.9 11.6 10.2 2,800 900 10.4 1,200 10.5 100 11.6 11.6 0 100 0 0 0 0 0 0 LBE LTC 11.2 11.9 10.5 5,000 0 0 3,000 10.5 400 11.2 11.9 0 200 11.8 6,500 11.9 11,800 0 0 LTC LUT 10.2 10.9 9.5 400 0 0 100 9.5 100 10 10.6 -0.1 200 10.5 100 10.6 800 10.7 1,400 LUT MCO 10.2 10.9 9.5 3,900 0 0 300 9.6 700 9.7 10.2 -0.1 3,300 10.2 7,200 10.3 900 10.4 1,300 MCO MEC 20.1 21.5 18.7 8,400 400 19.7 2,500 20 600 20.1 20.1 0 1,000 20.5 900 20.6 300 20.8 800 MEC MIC 64 68.4 59.6 3,300 300 60.6 300 61 100 62 64 +1 100 64.5 200 65 1,200 65.5 1,100 MIC MMC 32.8 35 30.6 1,500 2,000 30.9 100 31 500 31.1 31.1 0 200 33.5 100 34 400 34.5 200 MMC NBC 39.8 42.5 37.1 40,900 300 38.1 1,000 38.5 1,000 38.6 38.6 0 400 38.9 500 39 1,400 39.2 400 NBC NGC 16 17.1 14.9 1,200 2,000