:: Thong tin truc tuyen
THÔNG TIN CỔ PHIẾU TRỰC TUYẾN
Phiên giao dịch:
784
Ngày giao dịch:
07/01/2009
Thị trường:
Nhận lệnh giao dịch
Số giao dịch:
192
Khối lượng giao dịch:
158,900
Giá trị giao dịch:
3,903,840,000
Chỉ số VN-INDEX:
106.55
Điểm tăng/giảm:
1.02
% tăng/giảm:
0.97
Mã CK
Giá TC
Giá trần
Giá sàn
Tổng KLTH
Đặt mua
Giao dịch
Chào bán
Mã CK
KL 3
Giá 3
KL 2
Giá 2
KL 1
Giá 1
Giá TH
+/- Giá
KLTH
Giá 1
KL 1
Giá 2
KL 2
Giá 3
KL 3
ACB
28.4
30.3
26.5
6,700
1,000
28.8
17,800
29
2,000
29.2
29.2
+0.2
500
29.3
2,600
29.4
7,100
29.5
65,800
ACB
AGC
16.4
17.5
15.3
1,100
0
0
0
0
0
0
15.3
0
100
15.3
12,900
16.4
1,000
0
0
AGC
B82
12
12.8
11.2
0
0
0
0
0
500
11.6
12.8
300
0
0
0
0
B82
BBS
9.7
10.3
9.1
0
0
0
0
0
200
9.1
10.1
2,000
10.2
1,100
10.3
500
BBS
BCC
11.4
12.1
10.7
3,500
19,400
11.2
3,000
11.3
500
11.6
11.6
-0.1
1,500
11.7
10,700
11.8
11,900
11.9
11,300
BCC
BHV
20.7
22.1
19.3
0
0
0
0
0
100
19.5
22.1
200
0
0
0
0
BHV
BLF
9
9.6
8.4
0
2,000
8.7
2,000
8.8
1,000
9
9.5
8,300
9.6
4,000
0
0
BLF
BST
15.5
16.5
14.5
0
0
0
0
0
0
0
0
0
0
0
0
0
BST
BTH
8.6
9.2
8
0
0
0
0
0
0
0
0
0
0
0
0
0
BTH
BTS
10.5
11.2
9.8
0
1,500
10
200
10.3
6,000
10.5
10.7
2,000
11
1,000
11.1
1,200
BTS
BVS
21.6
23.1
20.1
1,900
500
22.4
500
22.5
700
22.8
22.9
+0.1
200
22.9
1,700
23
4,800
23.1
7,200
BVS
C92
10.8
11.5
10.1
0
0
0
0
0
0
0
11.5
1,300
0
0
0
0
C92
CAP
11.5
12.3
10.7
0
0
0
0
0
2,000
11
0
0
0
0
0
0
CAP
CCM
27.1
28.9
25.3
0
0
0
1,000
25.5
100
26
27.9
4,400
28
1,000
28.8
100
CCM
CDC
20.9
22.3
19.5
0
100
20.9
2,000
21
300
21.2
22
3,000
22.2
2,100
22.3
700
CDC
CIC
8.5
9
8
0
0
0
700
8
1,000
8.5
0
0
0
0
0
0
CIC
CID
8
8.5
7.5
0
0
0
0
0
0
0
8.5
100
0
0
0
0
CID
CJC
21
22.4
19.6
0
0
0
0
0
0
0
22.2
100
0
0
0
0
CJC
CMC
9
9.6
8.4
0
0
0
500
8.4
3,500
8.5
9.5
2,000
9.6
13,500
0
0
CMC
CSG
9
9.6
8.4
100
0
0
1,000
8.8
900
9
9
0
100
9.3
200
9.4
200
9.5
6,200
CSG
CTB
12.5
13.3
11.7
0
0
0
0
0
0
0
0
0
0
0
0
0
CTB
CTC
10.5
11.2
9.8
0
0
0
0
0
0
0
0
0
0
0
0
0
CTC
CTN
12
12.8
11.2
0
1,000
11.6
500
11.8
3,000
12
12.8
500
0
0
0
0
CTN
DAC
27.6
29.5
25.7
0
0
0
0
0
0
0
29.3
1,500
29.5
2,000
0
0
DAC
DAE
12.3
13.1
11.5
0
0
0
0
0
1,000
11.6
13
100
13.1
900
0
0
DAE
DBC
17.1
18.2
16
0
1,000
16.7
2,000
16.8
1,000
17.2
17.8
1,000
17.9
1,000
18
3,400
DBC
DC4
14.4
15.4
13.4
0
1,600
14
1,000
14.1
400
14.6
15
3,200
15.1
1,500
15.2
1,100
DC4
DCS
7.4
7.9
6.9
0
0
0
0
0
500
7.2
7.6
500
7.7
1,000
7.8
1,000
DCS
DHI
11
11.7
10.3
0
0
0
0
0
0
0
11.7
100
0
0
0
0
DHI
DHT
23.2
24.8
21.6
0
0
0
0
0
400
21.6
0
0
0
0
0
0
DHT
DST
8.4
8.9
7.9
0
0
0
0
0
0
0
8.9
2,500
0
0
0
0
DST
DTC
41.9
44.8
39
0
0
0
100
39
300
41
0
0
0
0
0
0
DTC
EBS
12.9
13.8
12
1,500
2,000
12.5
1,000
12.6
4,000
12.9
13.8
CE+0.1
800
13.8
3,400
0
0
0
0
EBS
GHA
18.1
19.3
16.9
0
0
0
1,000
18.1
2,000
18.3
19.3
1,000
0
0
0
0
GHA
HAI
21.5
23
20
500
0
0
0
0
1,000
20
22
0
300
22
2,000
23
1,000
0
0
HAI
HBE
11.6
12.4
10.8
1,100
500
11.4
500
11.5
500
11.6
12
-0.4
1,000
12.4
6,900
0
0
0
0
HBE
HCC
13.8
14.7
12.9
0
0
0
0
0
700
13
14.1
200
0
0
0
0
HCC
HCT
11.5
12.3
10.7
0
0
0
0
0
0
0
12.2
1,100
12.3
4,000
0
0
HCT
HEV
12.7
13.5
11.9
0
0
0
0
0
0
0
13.5
200
0
0
0
0
HEV
HHC
16.1
17.2
15
0
0
0
0
0
0
0
17.1
700
17.2
100
0
0
HHC
HJS
11.4
12.1
10.7
0
0
0
0
0
0
0
11.7
2,200
12
1,000
12.1
1,100
HJS
HLY
30.8
32.9
28.7
0
0
0
400
31
100
31.1
0
0
0
0
0
0
HLY
HNM
12
12.8
11.2
1,500
0
0
3,000
11.3
400
11.5
12
0
600
12
4,700
12.2
3,000
12.3
500
HNM
HPC
13.2
14.1
12.3
400
4,200
13.2
300
13.4
700
13.5
13.2
-0.2
300
13.7
1,000
14
500
14.1
2,200
HPC
HPS
7.9
8.4
7.4
0
0
0
500
7.5
100
8
0
0
0
0
0
0
HPS
HSC
169.4
181.2
157.6
0
0
0
0
0
0
0
0
0
0
0
0
0
HSC
HTP
9
9.6
8.4
0
0
0
0
0
1,000
8.9
9.6
800
0
0
0
0
HTP
HUT
10.1
10.8
9.4
0
0
0
0
0
500
9.4
0
0
0
0
0
0
HUT
ILC
14.5
15.5
13.5
100
0
0
0
0
0
0
15.5
CE+0.8
100
15.5
900
0
0
0
0
ILC
KBC
59.4
63.5
55.3
0
600
59
1,100
59.4
100
60.5
61.5
100
61.9
300
62.4
200
KBC
KKC
17.4
18.6
16.2
0
1,000
17.3
500
17.4
100
17.7
18.3
2,000
18.5
3,000
18.6
6,200
KKC
KLS
11.6
12.4
10.8
22,600
18,100
12
2,000
12.1
4,800
12.3
12.4
0
1,000
12.4
11,700
0
0
0
0
KLS
KMF
6.5
6.9
6.1
100
0
0
0
0
5,000
6.2
6.9
CE+0.4
100
6.7
200
6.8
100
6.9
900
KMF
L18
11
11.7
10.3
0
0
0
0
0
500
10.3
11.7
1,900
0
0
0
0
L18
L43
16.2
17.3
15.1
0
0
0
0
0
0
0
17.1
300
17.3
1,000
0
0
L43
L61
9.9
10.5
9.3
0
0
0
0
0
1,000
9.8
10
2,000
10.3
2,500
0
0
L61
L62
20.3
21.7
18.9
0
0
0
0
0
0
0
20.1
100
20.5
1,000
20.6
200
L62
LBE
10.4
11.1
9.7
1,900
0
0
0
0
0
0
10.4
0
1,900
10.4
1,100
0
0
0
0
LBE
LTC
9.7
10.3
9.1
0
0
0
0
0
5,000
9.3
10
1,000
10.2
2,000
0
0
LTC
LUT
9.9
10.5
9.3
200
0
0
0
0
0
0
10.5
0
100
10
1,000
10.5
1,500
0
0
LUT
MCO
9.2
9.8
8.6
0
0
0
0
0
0
0
9.4
300
0
0
0
0
MCO
MEC
16.4
17.5
15.3
0
0
0
3,000
15.8
1,900
16.5
17.4
1,300
17.5
3,200
0
0
MEC