Thông tin thị trường

Bảng giao dịch trực tuyến

Kết quả giao dịch

Tin từ Sở GDCK Hà Nội

Tin từ Công ty niêm yết

Tin từ CTCK thành viên

Tổng kết giao dịch hàng ngày

Thông tin niêm yết

DS Công ty nộp hồ sơ ĐKNY

DS Công ty mới niêm yết

DS Công ty niêm yết

Thông tin thành viên

DS CTCK thành viên

Thông tin đấu giá

Lịch đấu giá

Kết quả đấu giá

Thống kê đấu giá

Ngày giao dịch:

Loại chứng khoán:

Phương thức GD:

Mã TP

Sắp xếp theo

Loại trái phiếu

HNX index : 131.66 Thay đổi: 3.26 Phần trăm thay đổi: 2.54 %
Khối lượng giao dịch khớp lệnh : 44,740,500	Giá trị giao dịch khớp lệnh : 1,009,546,060,000
Tổng Khối lượng GD: 45,377,900	Tổng Giá trị GD: 1,027,796,580,000

STT	Mã CK	Giá tham chiếu	Giá trần	Giá sàn	Giá mở cửa	Giá đóng cửa	Ký hiệu	Thay đổi	% thay đổi	Giá cao nhất	Giá thấp nhất	Giá bình quân	Khối lượng	Giá trị
1	AAA	75.5	80.7	70.3	77.0	80.0		2.3	3.05	80.0	76.5	77.8	803,100	62,460,490,000
2	ACB	27.9	29.8	26.0	28.3	28.3		0.3	1.08	28.5	27.9	28.2	164,600	4,640,020,000
3	AGC	20.7	22.1	19.3	20.7	22.1		-0.6	-2.90	22.1	19.3	20.1	727,100	14,638,230,000
4	ALT	20.6	22.0	19.2	21.8	19.7		-0.5	-2.43	21.8	19.7	20.1	5,000	100,700,000
5	AME	14.1	15.0	13.2	14.2	15.0		0.6	4.26	15.0	13.8	14.7	184,400	2,706,290,000
6	AMV	17.9	19.1	16.7	18.8	19.1		1.2	6.70	19.1	18.8	19.1	48,000	915,260,000
7	APG	12.9	13.8	12.0	13.6	13.8		0.7	5.43	13.8	12.9	13.6	67,200	910,730,000
8	APS	14.1	15.0	13.2	15.0	15.0		0.8	5.67	15.0	14.3	14.9	452,400	6,748,120,000
9	AVS	10.8	11.5	10.1	10.5	10.9		0.1	0.93	11.1	10.5	10.9	229,600	2,493,690,000
10	B82	19.4	20.7	18.1	20.1	19.5		-0.1	-0.52	20.1	18.8	19.3	14,000	270,260,000
11	BBS	18.7	20.0	17.4	17.5	17.4		-1.2	-6.42	17.6	17.4	17.5	3,400	59,510,000
12	BCC	10.4	11.1	9.7	10.2	10.4		-0.1	-0.96	10.5	10.2	10.3	119,600	1,232,900,000
13	BDB	10.3	11.0	9.6	10.0	10.0		-0.3	-2.91	10.0	10.0	10.0	1,100	11,000,000
14	BED	14.8	15.8	13.8	15.8	15.3		0.8	5.41	15.8	15.3	15.6	300	4,680,000
15	BHC	14.4	15.4	13.4	15.1	14.9		0.6	4.17	15.4	14.4	15.0	86,200	1,296,400,000
16	BHV	39.2	41.9	36.5	41.0	39.5		0.6	1.53	41.0	39.5	39.8	600	23,850,000
17	BKC	21.5	23.0	20.0	22.5	23.0		1.0	4.65	23.0	21.4	22.5	136,600	3,073,470,000
18	BLF	13.1	14.0	12.2	13.2	13.1		-0.1	-0.76	13.3	12.5	13.0	156,800	2,042,250,000
19	BPC	20.6	22.0	19.2	20.0	19.8		-0.7	-3.40	20.0	19.8	19.9	2,300	45,840,000
20	BST	11.4	12.1	10.7	11.0	10.7		-0.4	-3.51	11.2	10.7	11.0	8,600	94,520,000
21	BTH	17.5	18.7	16.3	17.9	17.4		0.0	0.00	17.9	17.2	17.5	4,300	75,420,000
22	BTS	10.0	10.7	9.3	10.0	9.9		-0.2	-2.00	10.2	9.4	9.8	15,300	150,640,000
23	BVG	15.0	16.0	14.0	15.8	15.0		0.1	0.67	15.8	15.0	15.1	18,700	282,310,000
24	BVS	20.6	22.0	19.2	20.8	21.9		0.9	4.37	22.0	20.1	21.5	497,500	10,677,450,000
25	BXH	25.5	27.2	23.8	26.8	26.8		1.3	5.10	26.8	26.8	26.8	3,000	80,400,000
26	C92	24.7	26.4	23.0	24.5	24.7		-0.6	-2.43	25.0	23.5	24.1	19,600	472,820,000
27	CAN	24.6	26.3	22.9	26.3	26.0		1.4	5.69	26.3	25.8	26.0	38,000	988,800,000
28	CAP	20.5	21.9	19.1	20.5	21.7		1.0	4.88	21.9	20.5	21.5	2,400	51,490,000
29	CCM	47.9	51.2	44.6	49.0	50.0		0.9	1.88	50.0	48.0	48.8	113,500	5,539,530,000
30	CIC	18.7	20.0	17.4	19.3	19.9		0.5	2.67	20.0	18.5	19.2	82,700	1,590,280,000
31	CID	15.3	16.3	14.3	14.4	15.3		0.0	0.00	15.5	14.4	15.3	3,300	50,500,000
32	CJC	26.1	27.9	24.3	27.3	27.0		0.0	0.00	27.3	25.0	26.1	1,200	31,310,000
33	CKV	15.0	16.0	14.0	15.6	14.3		-0.1	-0.67	15.6	14.3	14.9	19,100	285,310,000
34	CMC	27.4	29.3	25.5	29.0	29.3		1.8	6.57	29.3	28.0	29.2	158,900	4,646,580,000
35	CMI	20.9	22.3	19.5	22.3	22.3		1.3	6.22	22.3	20.8	22.2	54,000	1,196,250,000
36	CPC	20.8	22.2	19.4	21.0	21.0		0.2	0.96	21.9	20.8	21.0	8,500	178,540,000
37	CSC	29.9	31.9	27.9	31.3	31.0		0.4	1.34	31.3	29.5	30.3	1,300	39,340,000
38	CT6	20.1	21.5	18.7	19.5	20.1		-0.6	-2.99	20.1	19.0	19.5	18,400	358,860,000
39	CTB	18.9	20.2	17.6	19.5	19.5		0.6	3.17	19.5	19.5	19.5	1,000	19,500,000
40	CTC	16.2	17.3	15.1	16.5	17.0		0.2	1.23	17.0	15.8	16.4	84,300	1,386,430,000
41	CTM	29.9	31.9	27.9	31.4	31.5		0.6	2.01	31.5	29.0	30.5	32,600	993,710,000
42	CTN	29.4	31.4	27.4	30.0	29.6		0.1	0.34	30.0	29.0	29.5	28,200	831,590,000
43	CTS	11.5	12.3	10.7	12.0	11.6		0.1	0.87	12.2	11.1	11.6	172,600	2,000,340,000
44	CVN	32.1	34.3	29.9	33.0	34.0		1.8	5.61	34.0	33.0	33.9	19,500	661,600,000
45	CVT	20.2	21.6	18.8	21.6	21.6		1.4	6.93	21.6	21.2	21.6	86,300	1,861,080,000
46	CX8	22.5	24.0	21.0	22.5	21.6		0.2	0.89	22.9	21.6	22.7	4,200	95,210,000
47	DAC	41.9	44.8	39.0	42.0	42.0		0.1	0.24	42.0	42.0	42.0	1,000	42,000,000
48	DAD	13.3	14.2	12.4	13.2	13.5		0.1	0.75	14.0	13.2	13.4	60,000	804,680,000
49	DAE	12.7	13.5	11.9	12.8	13.0		0.2	1.57	13.0	12.8	12.9	13,900	179,200,000
50	DBC	34.9	37.3	32.5	36.0	37.3		2.2	6.30	37.3	36.0	37.1	360,100	13,360,540,000
51	DBT	27.1	28.9	25.3	27.0	27.1		-0.1	-0.37	27.1	26.5	27.0	7,300	197,160,000
52	DC2	32.4	34.6	30.2	32.9	31.5		-1.7	-5.25	32.9	30.2	30.7	58,700	1,799,950,000
53	DC4	18.6	19.9	17.3	19.3	18.9		-0.2	-1.08	19.3	18.0	18.4	34,100	626,600,000
54	DCS	18.1	19.3	16.9	19.0	19.3		1.2	6.63	19.3	18.8	19.3	173,700	3,347,490,000
55	DHI	9.9	10.5	9.3	10.0	10.5		0.3	3.03	10.5	9.7	10.2	6,000	61,360,000
56	DHT	58.0	62.0	54.0	62.0	62.0		4.0	6.90	62.0	62.0	62.0	3,600	223,200,000
57	DID	21.6	23.1	20.1	21.6	22.8		0.1	0.46	22.8	21.6	21.7	17,200	373,480,000
58	DL1	22.2	23.7	20.7	22.6	22.2		0.6	2.70	23.2	21.0	22.8	14,800	337,260,000
59	DLR	30.4	32.5	28.3	32.2	32.5		2.1	6.91	32.5	30.1	32.5	63,600	2,065,750,000
60	DNC	16.3	17.4	15.2	16.0	16.0		-0.3	-1.84	16.0	16.0	16.0	1,000	16,000,000
61	DNP	19.5	20.8	18.2	19.5	19.6		0.1	0.51	20.0	19.1	19.6	47,000	922,770,000
62	DNY	26.5	28.3	24.7	26.7	27.0		0.5	1.89	28.3	26.0	27.0	198,600	5,364,210,000
63	DPC	20.9	22.3	19.5	20.9	21.8		0.8	3.83	21.8	20.9	21.7	4,900	106,350,000
64	DST	9.9	10.5	9.3	10.3	10.3		0.1	1.01	10.4	9.4	10.0	16,600	165,340,000
65	DTC	82.8	88.5	77.1	85.4	85.4		2.6	3.14	85.4	85.4	85.4	100	8,540,000
66	DXP	52.0	55.6	48.4	52.5	52.6		0.7	1.35	53.5	51.5	52.7	16,300	858,910,000
67	DZM	25.7	27.4	24.0	26.2	27.4		1.6	6.23	27.4	26.2	27.3	68,400	1,865,430,000
68	EBS	13.9	14.8	13.0	14.5	14.8		0.6	4.32	14.8	13.8	14.5	418,700	6,086,960,000
69	ECI	25.1	26.8	23.4	25.0	26.8		1.4	5.58	26.8	24.6	26.5	178,800	4,730,930,000
70	EFI	14.7	15.7	13.7	15.0	15.7		0.8	5.44	15.7	15.0	15.5	60,300	936,490,000
71	EID	13.9	14.8	13.0	14.4	14.6		0.4	2.88	14.8	13.9	14.3	79,000	1,131,860,000
72	GGG	15.2	16.2	14.2	15.5	16.2		0.8	5.26	16.2	15.3	16.0	334,900	5,355,750,000
73	GHA	44.7	47.8	41.6	44.2	44.0		-0.6	-1.34	44.2	44.0	44.1	4,000	176,400,000
74	GLT	34.0	36.3	31.7	35.6	35.6		1.6	4.71	35.6	35.6	35.6	100	3,560,000
75	HAD	37.7	40.3	35.1	38.0	38.4		0.4	1.06	38.4	38.0	38.1	1,600	61,000,000
76	HBD	16.7	17.8	15.6	16.7	16.6		-0.1	-0.60	16.7	16.6	16.6	6,900	114,550,000
77	HBE	8.8	9.4	8.2	8.8	9.3		0.2	2.27	9.3	8.5	9.0	10,700	96,010,000
78	HBS	20.3	21.7	18.9	20.1	20.3		0.2	0.99	21.1	20.0	20.5	521,700	10,704,160,000
79	HCC	38.8	41.5	36.1	40.0	40.0		1.2	3.09	40.0	40.0	40.0	100	4,000,000
80	HCT	25.8	27.6	24.0	26.5	27.0		0.6	2.33	27.0	25.8	26.4	8,100	213,520,000
81	HDO	22.4	23.9	20.9	22.9	23.9		1.1	4.91	23.9	22.4	23.5	52,700	1,239,910,000
82	HEV	16.6	17.7	15.5	16.6	16.1		-0.6	-3.61	16.6	15.8	16.0	5,800	93,070,000
83	HGM	88.0	94.1	81.9	88.0	91.0		0.7	0.80	91.0	88.0	88.7	8,100	718,600,000
84	HHC	37.5	40.1	34.9	36.0	37.9		0.2	0.53	38.3	35.0	37.7	60,000	2,264,130,000
85	HHG	12.4	13.2	11.6	13.2	13.2		0.7	5.65	13.2	12.5	13.1	234,500	3,078,750,000
86	HHL	17.6	18.8	16.4	18.2	18.8		0.9	5.11	18.8	17.8	18.5	105,200	1,950,360,000
87	HJS	14.3	15.3	13.3	15.3	15.3		1.0	6.99	15.3	15.3	15.3	34,800	532,440,000
88	HLC	17.2	18.4	16.0	17.6	17.2		0.0	0.00	17.6	17.2	17.2	3,500	60,240,000
89	HLY	36.0	38.5	33.5	35.0	34.5		-1.2	-3.33	35.0	34.5	34.8	200	6,950,000
90	HMH	26.2	28.0	24.4	26.6	26.1		0.0	0.00	26.6	25.6	26.2	20,600	540,180,000
91	HNM	13.4	14.3	12.5	13.7	13.6		0.1	0.75	13.8	13.0	13.5	70,500	953,160,000
92	HOM	10.2	10.9	9.5	10.7	10.2		-0.1	-0.98	10.7	9.9	10.1	39,600	398,160,000
93	HPB	23.1	24.7	21.5	24.0	24.7		1.2	5.19	24.7	23.1	24.3	197,900	4,815,460,000
94	HPC	11.4	12.1	10.7	11.5	11.8		0.2	1.75	12.0	11.2	11.6	218,700	2,545,930,000
95	HPS	16.6	17.7	15.5	17.1	16.5		0.2	1.20	17.1	16.5	16.8	6,400	107,370,000
96	HST	10.1	10.8	9.4	10.6	9.4		-0.1	-0.99	10.6	9.4	10.0	400	4,000,000
97	HTC	39.0	41.7	36.3	38.0	38.6		-0.5	-1.28	39.0	38.0	38.5	5,900	226,910,000
98	HTP	10.4	11.1	9.7	10.6	10.9		0.3	2.88	11.0	10.4	10.7	20,800	223,400,000
99	HUT	25.7	27.4	24.0	25.8	27.4		1.1	4.28	27.4	25.1	26.8	708,200	18,961,850,000
100	HVT	11.5	12.3	10.7	11.5	12.1		0.3	2.61	12.1	11.5	11.8	4,300	50,820,000
101	ICG	23.9	25.5	22.3	24.0	25.0		0.7	2.93	25.2	23.7	24.6	426,300	10,496,770,000
102	IDV	22.5	24.0	21.0	22.5	24.0		1.0	4.44	24.0	22.5	23.5	18,200	428,600,000
103	ILC	17.8	19.0	16.6	17.8	18.0		0.1	0.56	18.0	17.8	17.9	1,500	26,800,000
104	INN	16.4	17.5	15.3	15.7	16.4		-0.4	-2.44	16.4	15.5	16.0	21,000	335,270,000
105	KBT	20.2	21.6	18.8	20.8	20.3		0.4	1.98	20.8	20.2	20.6	26,200	538,610,000
106	KHB	50.1	53.6	46.6	50.9	50.0		0.6	1.20	50.9	50.0	50.7	21,900	1,110,170,000
107	KKC	28.0	29.9	26.1	29.9	29.9		1.8	6.43	29.9	28.2	29.8	208,400	6,218,430,000
108	KLS	14.4	15.4	13.4	14.7	15.4		0.8	5.56	15.4	14.4	15.2	5,435,400	82,348,290,000
109	KSD	17.9	19.1	16.7	18.1	18.3		0.1	0.56	18.5	17.0	18.0	87,700	1,577,590,000
110	L18	31.6	33.8	29.4	30.5	31.8		-1.5	-4.75	31.8	29.4	30.1	30,000	901,750,000
111	L35	18.9	20.2	17.6	19.8	20.2		1.1	5.82	20.2	19.0	20.0	83,000	1,659,420,000
112	L43	24.8	26.5	23.1	26.0	26.0		0.7	2.82	26.0	24.6	25.5	48,600	1,238,710,000
113	L44	19.8	21.1	18.5	20.5	20.0		0.3	1.52	20.5	19.3	20.1	22,700	456,570,000
114	L61	16.6	17.7	15.5	17.0	17.5		0.6	3.61	17.5	16.6	17.2	35,900	616,910,000
115	L62	24.9	26.6	23.2	26.0	25.6		0.7	2.81	26.2	25.0	25.6	13,300	339,920,000
116	LBE	14.6	15.6	13.6	14.0	14.2		-0.5	-3.42	15.3	13.6	14.1	11,600	163,010,000
117	LCS	36.0	38.5	33.5	35.0	38.5		1.1	3.06	38.5	35.0	37.1	148,100	5,490,550,000
118	LDP	45.1	48.2	42.0	45.3	44.6		-0.3	-0.67	45.3	44.6	44.8	1,500	67,250,000
119	LHC	41.6	44.5	38.7	43.0	41.6		0.1	0.24	43.0	41.6	41.7	6,200	258,590,000
120	LIG	24.6	26.3	22.9	25.6	26.2		1.2	4.88	26.3	24.5	25.8	173,800	4,475,310,000
121	LM3	16.6	17.7	15.5	17.6	17.7		1.0	6.02	17.7	17.0	17.6	88,500	1,560,130,000
122	LO5	15.3	16.3	14.3	15.3	16.0		0.4	2.61	16.2	15.3	15.7	44,100	693,910,000
123	LTC	50.2	53.7	46.7	50.8	53.7		2.1	4.18	53.7	50.2	52.3	65,300	3,417,230,000
124	LUT	25.8	27.6	24.0	27.6	27.6		1.1	4.26	27.6	24.4	26.9	101,100	2,715,010,000
125	MAC	13.5	14.4	12.6	14.3	14.4		0.9	6.67	14.4	14.3	14.4	35,100	505,340,000
126	MCC	22.0	23.5	20.5	22.0	22.1		0.1	0.45	22.2	22.0	22.1	7,600	168,010,000
127	MCO	16.2	17.3	15.1	17.0	16.0		-0.2	-1.23	17.0	15.5	16.0	16,300	260,510,000
128	MDC	17.5	18.7	16.3	18.1	17.8		0.4	2.29	18.1	17.8	17.9	17,400	311,260,000
129	MEC	23.8	25.4	22.2	24.0	25.3		0.8	3.36	25.3	23.3	24.6	42,300	1,039,820,000
130	MHL	37.6	40.2	35.0	38.0	38.9		0.8	2.13	38.9	38.0	38.4	7,600	291,700,000
131	MIC	68.9	73.7	64.1	73.0	73.6		3.7	5.37	73.6	70.0	72.6	13,700	994,360,000
132	MIH	52.6	56.2	49.0	53.2	52.5		0.4	0.76	53.9	52.5	53.0	68,600	3,638,340,000
133	MIM	29.6	31.6	27.6	30.5	27.6		-1.9	-6.42	30.5	27.6	27.7	5,100	141,050,000
134	MKV	68.9	73.7	64.1	69.9	69.9		1.0	1.45	69.9	69.9	69.9	19,200	1,342,080,000
135	MMC	29.9	31.9	27.9	29.9	29.9		0.0	0.00	29.9	29.9	29.9	200	5,980,000
136	NAG	13.5	14.4	12.6	14.3	14.4		0.9	6.67	14.4	14.0	14.4	139,300	2,001,000,000
137	NBC	35.1	37.5	32.7	36.0	37.5		2.0	5.70	37.5	35.2	37.1	42,500	1,577,500,000
138	NBP	25.4	27.1	23.7	25.7	25.6		0.2	0.79	26.4	25.1	25.6	134,500	3,441,230,000
139	NGC	18.9	20.2	17.6	--	--		0.0	0.00	--	--	--	--	--
140	NHA	25.6	27.3	23.9	27.3	27.3		1.4	5.47	27.3	26.1	27.0	7,100	191,990,000
141	NHC	35.6	38.0	33.2	35.7	35.7		0.1	0.28	35.7	35.7	35.7	1,000	35,700,000
142	NLC	20.9	22.3	19.5	21.6	21.5		0.5	2.39	21.7	20.9	21.4	31,200	668,090,000
143	NPS	20.8	22.2	19.4	--	--		0.0	0.00	--	--	--	--	--
144	NSN	14.0	14.9	13.1	14.8	14.9		0.8	5.71	14.9	14.6	14.8	15,500	229,140,000
145	NST	15.4	16.4	14.4	16.3	15.5		0.1	0.65	16.3	15.5	15.5	5,000	77,580,000
146	NTP	88.4	94.5	82.3	88.0	88.5		0.0	0.00	89.0	88.0	88.4	6,400	566,000,000
147	NVC	12.1	12.9	11.3	12.8	12.7		0.6	4.96	12.8	12.7	12.7	5,300	67,320,000
148	ONE	13.1	14.0	12.2	13.8	13.3		-0.1	-0.76	13.8	12.5	13.0	13,300	173,530,000
149	ORS	10.7	11.4	10.0	10.7	10.7		-0.1	-0.93	10.8	10.4	10.6	381,500	4,059,440,000
150	PAN	17.6	18.8	16.4	17.6	18.2		0.4	2.27	18.4	17.3	18.0	213,500	3,841,200,000
151	PDC	11.9	12.7	11.1	12.7	12.7		0.7	5.88	12.7	12.0	12.6	258,300	3,251,290,000
152	PGS	56.3	60.2	52.4	56.5	56.5		0.7	1.24	58.0	56.0	57.0	150,700	8,592,390,000
153	PGT	11.7	12.5	10.9	12.0	12.3		0.2	1.71	12.3	11.5	11.9	153,600	1,832,780,000
154	PHC	18.6	19.9	17.3	19.8	19.9		1.3	6.99	19.9	19.8	19.9	42,900	853,210,000
155	PHH	19.9	21.2	18.6	21.0	21.2		1.2	6.03	21.2	20.6	21.1	298,300	6,306,300,000
156	PHS	10.7	11.4	10.0	11.1	10.7		0.0	0.00	11.1	10.5	10.7	20,300	217,070,000
157	PIV	14.1	15.0	13.2	13.4	13.2		-0.9	-6.38	13.4	13.2	13.2	10,400	137,380,000
158	PJC	39.2	41.9	36.5	36.5	39.0		-0.7	-1.79	39.2	36.5	38.5	11,400	438,450,000
159	PLC	42.0	44.9	39.1	42.8	42.6		0.6	1.43	43.9	41.5	42.6	47,200	2,011,000,000
160	PMC	27.8	29.7	25.9	27.8	27.8		0.0	0.00	27.8	27.8	27.8	2,200	61,160,000
161	PMS	17.7	18.9	16.5	--	--		0.0	0.00	--	--	--	--	--
162	POT	18.0	19.2	16.8	18.2	19.2		1.1	6.11	19.2	18.0	19.1	321,900	6,153,950,000
163	PPG	19.2	20.5	17.9	19.6	20.5		0.9	4.69	20.5	19.0	20.1	129,500	2,607,240,000
164	PSC	29.3	31.3	27.3	29.4	29.4		0.1	0.34	29.5	29.0	29.4	57,600	1,691,320,000
165	PSI	13.8	14.7	12.9	14.6	14.7		0.9	6.52	14.7	14.2	14.7	853,300	12,520,160,000
166	PTM	11.4	12.1	10.7	10.7	10.7		-0.7	-6.14	10.7	10.7	10.7	3,100	33,170,000
167	PTS	28.0	29.9	26.1	28.5	29.8		1.1	3.93	29.8	28.5	29.1	39,400	1,146,120,000
168	PVA	41.7	44.6	38.8	44.6	44.6		2.9	6.95	44.6	44.6	44.6	24,600	1,097,160,000
169	PVC	25.5	27.2	23.8	27.2	27.2		1.7	6.67	27.2	27.0	27.2	171,100	4,653,340,000
170	PVE	20.9	22.3	19.5	22.2	22.3		1.4	6.70	22.3	22.0	22.3	142,900	3,186,300,000
171	PVG	18.8	20.1	17.5	17.5	20.1		1.2	6.38	20.1	17.5	20.0	336,400	6,719,260,000
172	PVI	19.7	21.0	18.4	20.9	20.4		0.3	1.52	20.9	19.6	20.0	169,900	3,405,390,000
173	PVL	18.8	20.1	17.5	20.1	20.1		1.3	6.91	20.1	19.1	20.1	874,700	17,550,850,000
174	PVR	15.4	16.4	14.4	16.0	16.4		0.9	5.84	16.4	16.0	16.3	232,500	3,800,710,000
175	PVS	25.5	27.2	23.8	26.1	27.1		1.1	4.31	27.2	25.0	26.6	388,600	10,332,290,000
176	PVX	22.6	24.1	21.1	23.5	23.7		0.7	3.10	23.9	22.6	23.3	6,280,700	146,563,230,000
177	QHD	23.0	24.6	21.4	22.2	22.0		-1.0	-4.35	22.2	22.0	22.0	5,300	116,800,000
178	QNC	25.4	27.1	23.7	26.0	25.8		0.4	1.57	26.0	25.3	25.8	46,200	1,190,670,000
179	QST	12.3	13.1	11.5	12.0	12.0		-0.3	-2.44	12.0	12.0	12.0	100	1,200,000
180	QTC	23.3	24.9	21.7	24.1	23.3		-0.4	-1.72	24.1	21.9	22.9	7,700	176,460,000
181	RCL	62.9	67.3	58.5	66.5	67.3		4.0	6.36	67.3	63.5	66.9	18,000	1,204,180,000
182	RHC	24.1	25.7	22.5	25.0	23.8		-0.1	-0.41	25.0	23.0	24.0	25,200	605,210,000
183	S12	21.5	23.0	20.0	22.0	23.0		0.9	4.19	23.0	21.2	22.4	34,300	767,150,000
184	S55	36.5	39.0	34.0	37.5	37.4		0.1	0.27	37.6	35.5	36.6	16,000	585,660,000
185	S64	19.4	20.7	18.1	20.7	20.6		1.2	6.19	20.7	20.0	20.6	24,400	503,740,000
186	S74	28.5	30.4	26.6	29.2	29.5		0.4	1.40	29.5	27.6	28.9	173,100	4,998,940,000
187	S91	31.8	34.0	29.6	32.0	32.0		0.2	0.63	33.0	31.5	32.0	14,800	474,140,000
188	S96	35.0	37.4	32.6	37.4	37.4		2.4	6.86	37.4	36.9	37.4	553,200	20,680,100,000
189	S99	27.8	29.7	25.9	29.7	29.7		1.4	5.04	29.7	27.8	29.2	85,800	2,509,090,000
190	SAF	32.5	34.7	30.3	30.4	30.4		-2.2	-6.77	30.4	30.3	30.3	1,200	36,390,000
191	SAP	13.8	14.7	12.9	14.4	14.2		0.3	2.17	14.4	12.9	14.1	13,700	192,920,000
192	SCC	17.5	18.7	16.3	18.5	18.0		0.5	2.86	18.5	17.8	18.0	3,000	54,120,000
193	SCJ	25.6	27.3	23.9	25.9	26.5		0.3	1.17	26.5	25.3	25.9	22,500	582,970,000
194	SD1	22.2	23.7	20.7	22.2	22.2		0.0	0.00	22.2	22.2	22.2	1,100	24,420,000
195	SD2	32.8	35.0	30.6	34.8	35.0		2.1	6.40	35.0	33.5	34.9	178,200	6,216,180,000
196	SD3	28.2	30.1	26.3	28.2	30.1		1.1	3.90	30.1	28.2	29.3	93,500	2,736,690,000
197	SD4	17.1	18.2	16.0	17.6	17.9		0.4	2.34	17.9	17.1	17.5	17,900	313,150,000
198	SD5	60.6	64.8	56.4	58.0	60.6		-0.7	-1.16	61.0	58.0	59.9	17,300	1,037,110,000
199	SD6	24.2	25.8	22.6	25.0	25.8		1.0	4.13	25.8	24.2	25.2	103,400	2,609,800,000
200	SD7	41.6	44.5	38.7	41.9	42.5		0.3	0.72	42.6	40.8	41.9	142,100	5,956,500,000
201	SD8	17.9	19.1	16.7	19.0	18.9		1.0	5.59	19.0	18.7	18.9	3,400	64,340,000
202	SD9	27.0	28.8	25.2	27.6	28.8		1.5	5.56	28.8	27.0	28.5	201,900	5,748,040,000
203	SDA	27.7	29.6	25.8	28.0	29.6		1.6	5.78	29.6	28.0	29.3	101,600	2,975,940,000
204	SDB	21.9	23.4	20.4	23.3	23.4		1.4	6.39	23.4	23.0	23.3	30,600	713,980,000
205	SDC	23.5	25.1	21.9	24.9	24.5		1.2	5.11	24.9	24.5	24.7	200	4,940,000
206	SDD	15.5	16.5	14.5	16.2	16.5		0.9	5.81	16.5	16.0	16.4	332,600	5,466,310,000
207	SDE	20.6	22.0	19.2	22.0	20.7		-1.0	-4.85	22.0	19.5	19.6	5,000	98,000,000
208	SDG	28.3	30.2	26.4	--	--		0.0	0.00	--	--	--	--	--
209	SDH	31.4	33.5	29.3	32.5	33.5		2.0	6.37	33.5	32.5	33.4	115,800	3,868,140,000
210	SDJ	15.8	16.9	14.7	16.6	16.9		0.7	4.43	16.9	15.8	16.5	36,400	602,350,000
211	SDN	23.1	24.7	21.5	22.0	22.0		-1.1	-4.76	22.0	22.0	22.0	2,300	50,600,000
212	SDP	26.5	28.3	24.7	26.6	28.2		1.0	3.77	28.3	26.2	27.5	132,100	3,626,210,000
213	SDS	25.9	27.7	24.1	25.5	27.0		1.6	6.18	27.7	25.5	27.5	40,100	1,102,530,000
214	SDT	49.6	53.0	46.2	52.5	51.0		3.0	6.05	52.8	51.0	52.6	5,500	289,140,000
215	SDU	51.4	54.9	47.9	52.0	53.3		0.2	0.39	53.3	50.0	51.6	25,700	1,325,750,000
216	SDY	21.6	23.1	20.1	22.0	21.6		0.1	0.46	22.0	21.6	21.7	6,500	140,800,000
217	SEB	14.9	15.9	13.9	15.0	15.0		0.0	0.00	15.1	14.6	14.9	17,900	266,750,000
218	SED	14.6	15.6	13.6	15.4	15.3		0.4	2.74	15.4	14.7	15.0	31,300	470,790,000
219	SFN	17.0	18.1	15.9	16.8	15.9		-0.9	-5.29	16.8	15.9	16.1	8,700	139,860,000
220	SGC	18.0	19.2	16.8	19.0	19.2		1.1	6.11	19.2	19.0	19.1	9,000	172,300,000
221	SGD	11.8	12.6	11.0	12.0	12.5		0.5	4.24	12.6	11.8	12.3	108,100	1,325,340,000
222	SGH	81.0	86.6	75.4	--	--		0.0	0.00	--	--	--	--	--
223	SHB	13.2	14.1	12.3	13.3	13.1		-0.1	-0.76	13.4	12.9	13.1	348,000	4,569,460,000
224	SHC	9.1	9.7	8.5	9.3	9.2		0.0	0.00	9.3	9.0	9.1	31,900	291,370,000
225	SHN	27.2	29.1	25.3	29.0	29.1		1.9	6.99	29.1	28.5	29.1	568,900	16,537,580,000
226	SHS	16.9	18.0	15.8	17.1	16.9		0.0	0.00	17.2	16.0	16.9	619,300	10,448,120,000
227	SIC	32.8	35.0	30.6	34.0	34.4		1.0	3.05	34.4	32.0	33.8	20,700	699,810,000
228	SJ1	24.1	25.7	22.5	23.2	25.7		-0.4	-1.66	25.7	23.2	23.7	1,400	33,230,000
229	SJC	33.7	36.0	31.4	35.8	34.6		1.2	3.56	35.8	33.7	34.9	37,800	1,318,320,000
230	SJE	32.1	34.3	29.9	33.4	34.3		1.9	5.92	34.3	33.0	34.0	105,300	3,575,940,000
231	SJM	18.9	20.2	17.6	20.0	20.2		1.1	5.82	20.2	19.0	20.0	157,500	3,148,850,000
232	SKS	25.0	26.7	23.3	25.2	25.2		0.0	0.00	25.8	24.3	25.0	52,200	1,305,890,000
233	SME	24.3	26.0	22.6	24.0	24.2		-0.3	-1.23	24.4	23.5	24.0	141,300	3,385,620,000
234	SMT	12.2	13.0	11.4	12.5	12.3		0.3	2.46	12.6	12.3	12.5	7,500	93,740,000
235	SNG	27.6	29.5	25.7	27.8	28.2		0.1	0.36	28.3	27.0	27.7	9,400	260,120,000
236	SPP	26.6	28.4	24.8	25.5	25.0		-1.4	-5.26	25.5	25.0	25.2	500	12,600,000
237	SQC	103.0	110.2	95.8	100.0	103.0		-1.5	-1.46	103.0	100.0	101.5	200	20,300,000
238	SRA	18.9	20.2	17.6	20.2	20.2		1.3	6.88	20.2	18.9	20.2	65,700	1,326,920,000
239	SRB	13.1	14.0	12.2	14.0	14.0		0.9	6.87	14.0	14.0	14.0	167,000	2,338,000,000
240	SSM	27.7	29.6	25.8	28.5	29.6		1.7	6.14	29.6	28.5	29.4	117,000	3,444,810,000
241	SSS	20.5	21.9	19.1	21.9	21.9		1.4	6.83	21.9	21.5	21.9	58,500	1,280,710,000
242	STC	12.6	13.4	11.8	12.9	12.8		0.1	0.79	12.9	12.5	12.7	14,300	181,450,000
243	STL	39.0	41.7	36.3	39.6	39.9		0.6	1.54	40.9	38.6	39.6	147,400	5,840,180,000
244	STP	31.4	33.5	29.3	33.2	33.5		2.0	6.37	33.5	32.5	33.4	290,500	9,716,060,000
245	SVI	25.8	27.6	24.0	26.3	26.3		0.5	1.94	26.3	26.3	26.3	100	2,630,000
246	SVS	11.3	12.0	10.6	11.3	12.0		0.4	3.54	12.0	11.3	11.7	71,100	832,190,000
247	TAG	52.3	55.9	48.7	--	--		0.0	0.00	--	--	--	--	--
248	TAS	10.7	11.4	10.0	10.9	10.9		0.0	0.00	11.0	10.1	10.7	78,700	843,750,000
249	TBX	37.1	39.6	34.6	37.2	37.2		0.1	0.27	37.2	37.2	37.2	5,000	186,000,000
250	TC6	23.4	25.0	21.8	21.9	23.4		-0.2	-0.85	23.8	21.9	23.2	19,300	447,830,000
251	TCS	23.4	25.0	21.8	22.0	23.0		-0.7	-2.99	23.3	22.0	22.7	5,100	115,800,000
252	TCT	50.3	53.8	46.8	51.0	51.5		0.6	1.19	51.5	50.3	50.9	2,000	101,820,000
253	TDN	29.4	31.4	27.4	30.7	28.1		0.5	1.70	30.7	27.9	29.9	14,900	445,580,000
254	TET	30.0	32.1	27.9	32.0	31.8		2.0	6.67	32.0	31.8	32.0	1,000	31,980,000
255	TH1	39.9	42.6	37.2	39.9	39.9		0.0	0.00	40.0	38.0	39.9	51,800	2,064,240,000
256	THB	17.5	18.7	16.3	18.6	18.0		0.7	4.00	18.6	17.5	18.2	14,500	264,050,000
257	THT	25.5	27.2	23.8	26.2	26.1		0.5	1.96	26.3	25.4	26.0	51,500	1,339,510,000
258	TJC	15.8	16.9	14.7	15.9	16.9		0.9	5.70	16.9	15.9	16.7	135,500	2,263,360,000
259	TKC	20.9	22.3	19.5	22.1	22.3		1.3	6.22	22.3	20.9	22.2	138,700	3,077,020,000
260	TKU	15.0	16.0	14.0	15.0	15.4		0.1	0.67	15.4	14.7	15.1	15,900	240,290,000
261	TLC	13.0	13.9	12.1	13.8	13.9		0.9	6.92	13.9	13.5	13.9	480,700	6,676,050,000
262	TLT	17.4	18.6	16.2	18.0	18.6		0.9	5.17	18.6	17.5	18.3	105,900	1,936,830,000
263	TMC	28.8	30.8	26.8	27.5	27.3		-1.5	-5.21	27.5	27.3	27.3	2,100	57,390,000
264	TMX	18.3	19.5	17.1	19.2	19.5		1.1	6.01	19.5	19.2	19.4	53,800	1,044,360,000
265	TNG	21.9	23.4	20.4	23.4	23.4		1.5	6.85	23.4	23.4	23.4	69,900	1,635,660,000
266	TPH	10.0	10.7	9.3	9.6	9.9		-0.2	-2.00	10.3	9.6	9.8	9,000	88,140,000
267	TPP	14.0	14.9	13.1	13.5	14.2		0.0	0.00	14.3	13.4	14.0	49,500	693,500,000
268	TSM	19.1	20.4	17.8	17.8	17.8		-1.3	-6.81	17.8	17.8	17.8	1,000	17,800,000
269	TST	28.3	30.2	26.4	29.2	29.8		1.0	3.53	29.9	28.6	29.3	103,600	3,039,450,000
270	TTC	10.1	10.8	9.4	10.0	10.8		0.4	3.96	10.8	10.0	10.5	131,200	1,373,740,000
271	TV2	20.3	21.7	18.9	21.7	20.4		0.6	2.96	21.7	20.4	20.9	800	16,710,000
272	TV3	19.0	20.3	17.7	19.0	19.0		0.0	0.00	19.0	19.0	19.0	500	9,500,000
273	TV4	20.8	22.2	19.4	21.0	21.8		0.5	2.40	22.0	20.8	21.3	23,200	494,260,000
274	TXM	10.7	11.4	10.0	11.2	11.2		0.4	3.74	11.3	10.6	11.1	66,400	734,680,000
275	UNI	20.0	21.4	18.6	20.7	21.3		1.0	5.00	21.4	20.0	21.0	165,500	3,479,470,000
276	V11	21.5	23.0	20.0	22.5	23.0		1.3	6.05	23.0	21.6	22.8	94,200	2,150,580,000
277	V12	22.3	23.8	20.8	22.5	23.8		1.0	4.48	23.8	22.5	23.3	23,600	550,950,000
278	V15	41.0	43.8	38.2	41.0	40.5		0.4	0.98	41.8	39.5	41.4	70,000	2,895,240,000
279	V21	51.4	54.9	47.9	53.9	51.6		2.3	4.47	53.9	51.6	53.7	6,600	354,160,000
280	VBC	63.5	67.9	59.1	63.5	63.5		0.0	0.00	63.5	63.5	63.5	1,000	63,500,000
281	VBH	14.9	15.9	13.9	14.9	15.0		0.0	0.00	15.0	14.9	14.9	400	5,970,000
282	VC1	43.5	46.5	40.5	43.9	45.9		2.3	5.29	46.4	43.9	45.8	7,700	352,630,000
283	VC2	53.4	57.1	49.7	54.5	53.3		-2.0	-3.75	54.5	49.7	51.4	1,700	87,460,000
284	VC3	61.0	65.2	56.8	61.0	61.0		-0.1	-0.16	61.0	60.7	60.9	4,000	243,650,000
285	VC5	26.2	28.0	24.4	27.5	28.0		1.7	6.49	28.0	27.0	27.9	151,600	4,231,840,000
286	VC6	24.4	26.1	22.7	25.7	26.1		1.6	6.56	26.1	25.5	26.0	67,100	1,745,780,000
287	VC7	24.8	26.5	23.1	26.2	26.5		1.7	6.85	26.5	26.0	26.5	108,600	2,872,630,000
288	VC9	30.2	32.3	28.1	31.0	30.3		0.0	0.00	31.0	29.1	30.2	10,700	323,050,000
289	VCC	24.0	25.6	22.4	25.0	24.2		0.2	0.83	25.0	24.0	24.2	36,700	887,850,000
290	VCG	22.2	23.7	20.7	23.2	23.7		1.5	6.76	23.7	22.8	23.7	2,420,800	57,280,310,000
291	VCH	15.6	16.6	14.6	16.0	16.6		0.8	5.13	16.6	16.0	16.4	7,100	116,290,000
292	VCM	39.1	41.8	36.4	39.0	39.0		-0.1	-0.26	39.0	38.5	39.0	6,400	249,400,000
293	VCR	21.8	23.3	20.3	22.5	23.1		0.8	3.67	23.1	21.5	22.6	120,600	2,729,620,000
294	VCS	44.2	47.2	41.2	44.8	42.2		-2.1	-4.75	44.8	42.0	42.1	10,300	433,180,000
295	VCV	12.4	13.2	11.6	12.1	12.2		-0.2	-1.61	12.2	12.1	12.2	6,800	82,790,000
296	VDL	44.1	47.1	41.1	46.8	46.8		2.7	6.12	46.8	46.8	46.8	100	4,680,000
297	VDS	12.3	13.1	11.5	12.4	12.9		0.3	2.44	12.9	12.3	12.6	31,500	396,400,000
298	VE1	19.1	20.4	17.8	20.4	20.4		1.3	6.81	20.4	20.0	20.4	130,800	2,666,750,000
299	VE2	21.5	23.0	20.0	22.9	23.0		1.4	6.51	23.0	22.7	22.9	31,600	723,800,000
300	VE3	30.4	32.5	28.3	31.0	30.6		0.3	0.99	31.4	30.0	30.7	20,800	638,420,000
301	VE9	43.2	46.2	40.2	44.0	43.2		0.0	0.00	44.5	41.1	43.2	26,000	1,123,100,000
302	VFR	25.1	26.8	23.4	24.9	26.8		1.6	6.37	26.8	24.9	26.7	290,700	7,750,190,000
303	VGP	19.8	21.1	18.5	21.0	19.6		0.5	2.53	21.0	19.5	20.3	12,100	245,740,000
304	VGS	17.5	18.7	16.3	17.9	18.7		1.1	6.29	18.7	17.8	18.6	1,811,000	33,737,120,000
305	VHH	18.6	19.9	17.3	18.6	18.8		0.0	0.00	18.8	18.6	18.6	1,100	20,480,000
306	VHL	52.3	55.9	48.7	53.8	53.8		1.5	2.87	53.8	53.8	53.8	100	5,380,000
307	VIG	12.4	13.2	11.6	12.7	12.5		0.1	0.81	12.7	12.3	12.5	66,900	836,270,000
308	VIT	15.7	16.7	14.7	16.0	16.0		0.2	1.27	16.2	15.6	15.9	14,500	230,380,000
309	VIX	13.6	14.5	12.7	13.3	13.7		0.1	0.74	13.8	13.3	13.7	18,900	258,930,000
310	VLA	14.4	15.4	13.4	14.9	15.1		0.7	4.86	15.1	14.9	15.1	1,300	19,590,000
311	VMC	61.1	65.3	56.9	57.1	57.1		-4.0	-6.55	57.1	57.1	57.1	100	5,710,000
312	VMG	11.8	12.6	11.0	12.5	12.6		0.8	6.78	12.6	11.8	12.6	427,100	5,372,080,000
313	VNC	23.7	25.3	22.1	25.0	25.3		1.1	4.64	25.3	23.7	24.8	221,500	5,485,480,000
314	VND	23.6	25.2	22.0	24.5	24.8		0.9	3.81	25.0	23.6	24.5	1,093,700	26,747,940,000
315	VNR	23.4	25.0	21.8	23.5	23.3		0.1	0.43	24.0	23.3	23.5	7,200	169,470,000
316	VNT	20.4	21.8	19.0	20.9	21.8		0.8	3.92	21.8	19.3	21.2	19,600	415,290,000
317	VSP	33.6	35.9	31.3	33.6	35.9		2.2	6.55	35.9	33.6	35.8	232,900	8,340,640,000
318	VTA	7.7	8.2	7.2	7.8	8.1		0.3	3.90	8.1	7.3	8.0	159,200	1,265,960,000
319	VTC	10.5	11.2	9.8	11.0	10.5		0.1	0.95	11.0	10.5	10.6	7,700	81,440,000
320	VTL	40.3	43.1	37.5	38.0	38.0		-2.3	-5.71	38.0	38.0	38.0	1,000	38,000,000
321	VTS	52.1	55.7	48.5	52.0	52.5		-1.3	-2.50	52.5	50.0	50.8	2,600	132,100,000
322	VTV	19.9	21.2	18.6	20.6	21.2		1.2	6.03	21.2	20.5	21.1	152,400	3,208,580,000
323	VXB	17.7	18.9	16.5	17.9	17.8		0.4	2.26	18.6	17.8	18.1	2,600	47,100,000
324	WSS	14.2	15.1	13.3	14.4	14.5		0.3	2.11	14.9	14.0	14.5	400,700	5,791,430,000
325	XMC	41.5	44.4	38.6	42.0	41.7		0.1	0.24	42.3	40.5	41.6	58,600	2,438,570,000
326	YBC	25.5	27.2	23.8	25.6	24.6		-0.2	-0.78	25.6	24.6	25.3	35,500	897,420,000
327	YSC	23.7	25.3	22.1	25.2	25.2		1.5	6.33	25.2	25.2	25.2	1,400	35,280,000

Có 376 người

đang xem

Liên hệ với Sở Giao dịch Chứng khoán Hà Nội khi phát hành thông tin từ Website này. Ghi rõ nguồn "Sở Giao dịch Chứng khoán Hà Nội".
Địa chỉ: Số 81 Trần Hưng Đạo, Hoàn kiếm, Hà Nội. Tel: (84.4) 39360750 / (84.4) 39412626. Fax (84.4) 39347818. Email: marketinfo@hnx.vn
Giấy phép số 151/GP-BC ngày 29/08/2005 của Cục Báo chí, Bộ Văn hoá TT về cung cấp thông tin lên mạng Internet
© 2009 Bản quyền thuộc "Sở Giao dịch Chứng khoán Hà Nội". Phát triển bởi Navisoft