Cổ phiếu UPCoM Trái phiếu
  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: 160.97     Thay đổi: -0.40     Phần trăm thay đổi:   -0.25 %
Khối lượng giao dịch khớp lệnh : 2,369,400Giá trị giao dịch khớp lệnh : 79,884,510,000
Tổng Khối lượng GD: 2,424,100Tổng Giá trị GD: 81,502,740,000

STTMã CKGiá tham chiếuGiá trầnGiá sànGiá mở cửaGiá đóng cửaKý hiệuThay đổi% thay đổiGiá cao nhấtGiá thấp nhấtGiá bình quânKhối lượngGiá trị
1ACB35.337.732.935.40.00.00.0035.535.0--25,800910,560,000
2AGC11.512.310.712.00.00.00.0012.012.0--3003,600,000
3ALT24.926.623.2----0.00.00----------
4AMV14.615.613.614.60.00.00.0014.914.6--4005,890,000
5B8230.832.928.7----0.00.00----------
6BBS22.624.121.1----0.00.00----------
7BCC12.413.211.612.70.00.00.0012.712.4--20,700258,830,000
8BDB11.211.910.5----0.00.00----------
9BED12.713.511.9----0.00.00----------
10BHC13.214.112.313.50.00.00.0013.512.3--3,50043,520,000
11BHV48.051.344.7----0.00.00----------
12BKC29.131.127.128.00.00.00.0029.528.0--4,500130,640,000
13BLF11.312.010.611.30.00.00.0011.411.2--4,50050,800,000
14BPC21.723.220.2----0.00.00----------
15BST10.411.19.7----0.00.00----------
16BTH10.811.510.110.60.00.00.0010.610.6--1001,060,000
17BTS11.812.611.011.60.00.00.0011.711.6--6007,010,000
18BVS31.633.829.431.00.00.00.0031.630.9--59,2001,845,010,000
19BXH15.216.214.2----0.00.00----------
20C9217.518.716.3----0.00.00----------
21CAN13.914.813.014.10.00.00.0014.114.0--2,00028,050,000
22CAP16.017.114.9----0.00.00----------
23CCM32.234.430.032.20.00.00.0032.232.2--1003,220,000
24CDC31.733.929.531.00.00.00.0031.230.0--4,900149,920,000
25CIC16.017.114.9----0.00.00----------
26CID17.418.616.2----0.00.00----------
27CJC27.829.725.929.00.00.00.0029.029.0--90026,100,000
28CMC16.217.315.116.00.00.00.0016.216.0--70011,260,000
29CPC20.021.418.618.70.00.00.0018.718.7--1001,870,000
30CSC33.635.931.334.50.00.00.0035.034.5--1,30045,450,000
31CTB21.222.619.8----0.00.00----------
32CTC10.811.510.110.80.00.00.0010.810.7--2,00021,500,000
33CTM36.739.234.2----0.00.00----------
34CTN24.025.622.423.50.00.00.0023.523.3--1,50035,230,000
35CTS17.518.716.317.50.00.00.0017.517.0--17,400298,640,000
36CVT15.616.614.615.30.00.00.0015.315.3--3004,590,000
37DAC57.060.953.1----0.00.00----------
38DAD11.812.611.0----0.00.00----------
39DAE14.115.013.2----0.00.00----------
40DBC33.035.330.732.00.00.00.0032.232.0--11,700374,710,000
41DBT24.926.623.224.20.00.00.0024.324.1--1,30031,460,000
42DC428.930.926.928.00.00.00.0028.028.0--1,60044,800,000
43DCS15.016.014.015.40.00.00.0015.415.0--4,00061,200,000
44DHI10.411.19.7----0.00.00----------
45DHT31.633.829.433.80.00.00.0033.833.8--16,400554,320,000
46DID24.125.722.525.00.00.00.0025.023.6--2,30054,700,000
47DNC11.812.611.0----0.00.00----------
48DNP18.920.217.618.80.00.00.0018.818.2--1,70031,590,000
49DPC18.119.316.9----0.00.00----------
50DST9.09.68.4----0.00.00----------
51DTC82.588.276.882.50.00.00.0082.582.5--70057,750,000
52DXP64.268.659.864.00.00.00.0064.264.0--1,600102,420,000
53DZM38.741.436.038.70.00.00.0038.738.3--7,800299,960,000
54EBS12.513.311.712.40.00.00.0012.512.4--3,60044,700,000
55ECI12.313.111.512.10.00.00.0012.111.8--4,90058,820,000
56EFI21.422.820.021.10.00.00.0021.120.9--2,10043,950,000
57EID17.618.816.418.00.00.00.0018.018.0--2003,600,000
58GGG12.513.311.712.30.00.00.0012.312.3--1001,230,000
59GHA31.033.128.9----0.00.00----------
60GLT41.844.738.9----0.00.00----------
61HAD38.541.135.9----0.00.00----------
62HAI39.942.637.2----0.00.00----------
63HBD15.316.314.314.30.00.00.0015.614.3--1,30019,890,000
64HBE8.28.77.78.70.00.00.008.78.7--3002,610,000
65HCC23.124.721.5----0.00.00----------
66HCT15.116.114.114.10.00.00.0014.114.1--1,50021,150,000
67HEV14.915.913.915.00.00.00.0015.015.0--1001,500,000
68HGM55.058.851.2----0.00.00----------
69HHC22.223.720.7----0.00.00----------
70HHL22.223.720.721.50.00.00.0022.120.7--10,800226,790,000
71HJS14.915.913.9----0.00.00----------
72HLC19.020.317.7----0.00.00----------
73HLY38.040.635.4----0.00.00----------
74HNM12.613.411.812.40.00.00.0012.912.4--3,60045,260,000
75HOM13.514.412.613.70.00.00.0013.713.7--1,00013,700,000
76HPC18.319.517.118.00.00.00.0018.318.0--24,000432,420,000
77HPS11.111.810.4----0.00.00----------
78HST10.811.510.1----0.00.00----------
79HTP11.512.310.711.00.00.00.0012.311.0--5,50066,500,000
80HUT28.930.926.929.00.00.00.0029.028.5--2,00057,510,000
81HVT13.013.912.1----0.00.00----------
82ICG27.128.925.327.50.00.00.0027.527.0--28,800778,140,000
83ILC17.118.216.0----0.00.00----------
84INN15.016.014.016.00.00.00.0016.016.0--1001,600,000
85KKC28.730.726.728.60.00.00.0028.728.6--1,50043,010,000
86KLS32.734.930.532.40.00.00.0032.732.0--653,80021,066,130,000
87L1827.128.925.325.80.00.00.0026.025.8--3,00077,600,000
88L4320.421.819.019.20.00.00.0019.219.2--1,50028,800,000
89L4415.616.614.6----0.00.00----------
90L6115.016.014.0----0.00.00----------
91L6218.319.517.1----0.00.00----------
92LBE9.39.98.79.00.00.00.009.09.0--100900,000
93LHC50.554.047.053.90.00.00.0053.953.9--1005,390,000
94LM313.013.912.1----0.00.00----------
95LO511.812.611.0----0.00.00----------
96LTC20.521.919.121.90.00.00.0021.921.9--1002,190,000
97LUT14.815.813.8----0.00.00----------
98MAC13.914.813.0----0.00.00----------
99MCO21.322.719.9----0.00.00----------
100MDC16.617.715.5----0.00.00----------
101MEC22.824.321.3----0.00.00----------
102MHL27.929.826.0----0.00.00----------
103MIC92.398.785.993.30.00.00.0093.392.9--2,500232,850,000
104MKV10.711.410.010.70.00.00.0010.710.7--1,00010,700,000
105MMC55.058.851.251.50.00.00.0051.551.3--1,00051,350,000
106NAG12.213.011.412.30.00.00.0012.312.3--2002,460,000
107NBC44.247.241.244.00.00.00.0044.042.0--3,600153,280,000
108NBP25.427.123.725.50.00.00.0025.525.0--30,000750,520,000
109NGC23.024.621.4----0.00.00----------
110NHC39.041.736.3----0.00.00----------
111NLC26.628.424.8----0.00.00----------
112NPS22.724.221.2----0.00.00----------
113NST18.019.216.819.00.00.00.0019.019.0--1001,900,000
114NTP105.9113.398.5104.00.00.00.00104.0104.0--10010,400,000
115NVC16.217.315.117.00.00.00.0017.017.0--1001,700,000
116ONE14.615.613.615.00.00.00.0015.015.0--5007,500,000
117PAN32.034.229.831.50.00.00.0031.831.5--5,700180,560,000
118PDC10.411.19.710.10.00.00.0010.210.1--5,20052,820,000
119PGS23.525.121.9----0.00.00----------
120PGT8.28.77.78.20.00.00.008.28.2--2001,640,000
121PHC28.930.926.9----0.00.00----------
122PJC19.120.417.8----0.00.00----------
123PLC44.747.841.642.20.00.00.0044.042.1--5,200221,330,000
124PMC28.230.126.328.00.00.00.0028.228.0--1,90053,280,000
125PMS15.516.514.515.50.00.00.0015.515.5--1,00015,500,000
126POT13.514.412.614.00.00.00.0014.014.0--2002,800,000
127PPG13.013.912.1----0.00.00----------
128PSC28.130.026.229.40.00.00.0029.429.4--1002,940,000
129PTM8.59.08.08.00.00.00.008.08.0--100800,000
130PTS24.326.022.6----0.00.00----------
131PVA29.631.627.630.00.00.00.0031.630.0--58,4001,825,980,000
132PVC22.223.720.722.00.00.00.0022.021.8--3006,560,000
133PVE14.014.913.1----0.00.00----------
134PVG20.021.418.620.00.00.00.0020.019.9--5,800115,750,000
135PVI25.226.923.525.40.00.00.0025.925.0--15,800399,300,000
136PVS30.732.828.630.50.00.00.0030.529.6--73,8002,228,100,000
137PVX23.725.322.123.00.00.00.0023.823.0--118,0002,758,450,000
138QNC28.230.126.328.40.00.00.0028.428.2--70019,760,000
139QST10.711.410.0----0.00.00----------
140QTC23.024.621.424.50.00.00.0024.524.5--1002,450,000
141RCL82.388.076.682.00.00.00.0082.082.0--30024,600,000
142RHC25.226.923.523.50.00.00.0023.523.5--2,00047,000,000
143S1227.629.525.726.50.00.00.0026.526.0--2,00052,280,000
144S5538.641.335.939.90.00.00.0039.938.3--50019,310,000
145S6427.529.425.6----0.00.00----------
146S7434.336.731.935.70.00.00.0035.735.7--5,000178,500,000
147S9129.631.627.6----0.00.00----------
148S9639.141.836.439.00.00.00.0039.038.5--3,400131,900,000
149S9954.458.250.652.00.00.00.0052.051.2--7,800403,560,000
150SAF29.931.927.931.10.00.00.0031.131.1--1003,110,000
151SAP10.911.610.2----0.00.00----------
152SCC18.820.117.5----0.00.00----------
153SCJ33.135.430.8----0.00.00----------
154SD231.733.929.531.70.00.00.0031.731.7--1,00031,700,000
155SD330.432.528.3----0.00.00----------
156SD423.825.422.222.50.00.00.0023.522.5--1,60036,300,000
157SD563.167.558.762.00.00.00.0062.061.4--60036,910,000
158SD640.142.937.339.10.00.00.0040.039.0--6,400252,090,000
159SD749.052.445.648.00.00.00.0049.048.0--11,000529,520,000
160SD822.023.520.5----0.00.00----------
161SD954.057.750.354.00.00.00.0054.053.3--14,400771,720,000
162SDA38.240.835.638.10.00.00.0038.138.1--2,30087,630,000
163SDC28.630.626.629.00.00.00.0029.029.0--1002,900,000
164SDD22.423.920.922.70.00.00.0022.722.5--3,00067,700,000
165SDG25.126.823.425.10.00.00.0025.125.1--1,70042,670,000
166SDH70.675.565.769.00.00.00.0070.068.0--47,8003,289,030,000
167SDJ20.021.418.6----0.00.00----------
168SDN25.126.823.4----0.00.00----------
169SDP25.026.723.324.00.00.00.0024.223.7--15,000357,920,000
170SDS21.723.220.2----0.00.00----------
171SDT54.758.550.955.00.00.00.0055.054.2--11,100606,420,000
172SDU63.768.159.364.00.00.00.0064.060.2--16,5001,023,630,000
173SDY31.133.229.031.20.00.00.0031.231.2--50015,600,000
174SEB15.516.514.5----0.00.00----------
175SED14.615.613.6----0.00.00----------
176SFN18.319.517.1----0.00.00----------
177SGC19.520.818.2----0.00.00----------
178SGD11.512.310.711.10.00.00.0011.511.1--12,500143,560,000
179SGH71.075.966.1----0.00.00----------
180SHB21.523.020.021.50.00.00.0021.621.3--59,5001,276,600,000
181SHC12.913.812.012.30.00.00.0012.312.3--1,80022,140,000
182SHN19.020.317.718.50.00.00.0019.518.2--17,500322,160,000
183SHS29.731.727.729.00.00.00.0029.727.7--26,600785,890,000
184SIC34.136.431.833.00.00.00.0033.332.0--3,100100,080,000
185SJ119.020.317.719.10.00.00.0019.119.0--60011,410,000
186SJC26.828.625.026.20.00.00.0026.226.2--1,70044,540,000
187SJE37.039.534.536.40.00.00.0036.436.4--4,900178,360,000
188SJM24.326.022.6----0.00.00----------
189SKS25.627.323.9----0.00.00----------
190SNG69.574.364.7----0.00.00----------
191SPP34.336.731.936.70.00.00.0036.736.7--40014,680,000
192SQC146.6156.8136.4147.90.00.00.00156.0147.9--40060,690,000
193SRA10.511.29.8----0.00.00----------
194SRB7.37.86.87.30.00.00.007.37.3--1,50010,950,000
195SSM49.653.046.248.10.00.00.0049.047.0--55,1002,634,800,000
196SSS23.625.222.0----0.00.00----------
197STC12.313.111.5----0.00.00----------
198STL55.559.351.755.50.00.00.0055.554.6--17,700975,110,000
199STP36.639.134.136.60.00.00.0036.635.3--2,00071,900,000
200SVI27.229.125.3----0.00.00----------
201TAG55.759.551.9----0.00.00----------
202TBX24.926.623.2----0.00.00----------
203TC624.526.222.823.80.00.00.0024.523.8--57,1001,367,710,000
204TCS24.426.122.726.10.00.00.0026.124.3--36,000887,800,000
205TCT75.981.270.681.20.00.00.0081.277.1--32,9002,651,170,000
206TDN23.024.621.4----0.00.00----------
207TH150.954.447.450.90.00.00.0050.950.9--50025,450,000
208THB18.319.517.1----0.00.00----------
209THT27.229.125.327.20.00.00.0027.226.9--9,200248,940,000
210TJC17.819.016.618.90.00.00.0018.918.5--90016,690,000
211TKC24.025.622.424.00.00.00.0024.024.0--1,00024,000,000
212TKU20.521.919.121.50.00.00.0021.520.5--9,500200,850,000
213TLC8.89.48.28.80.00.00.008.88.8--9007,920,000
214TLT11.211.910.511.30.00.00.0011.311.2--4,00044,820,000
215TMC27.529.425.627.50.00.00.0027.527.5--1002,750,000
216TMX15.016.014.015.20.00.00.0015.214.0--70010,040,000
217TNG18.519.717.3----0.00.00----------
218TPH9.39.98.79.80.00.00.009.89.8--100980,000
219TPP11.812.611.0----0.00.00----------
220TST33.635.931.332.10.00.00.0032.332.0--3,300105,830,000
221TTC8.89.48.29.10.00.00.009.18.5--6005,170,000
222TV218.119.316.9----0.00.00----------
223TV319.320.618.020.00.00.00.0020.018.5--5009,850,000
224TV419.220.517.9----0.00.00----------
225TXM8.28.77.78.50.00.00.008.58.3--1,0008,340,000
226UNI36.038.533.536.50.00.00.0038.036.0--29,3001,092,910,000
227V1119.620.918.320.00.00.00.0020.020.0--1,00020,000,000
228V1222.423.920.9----0.00.00----------
229V1518.519.717.319.00.00.00.0019.018.5--19,400368,160,000
230VBH12.613.411.812.70.00.00.0012.711.8--3003,630,000
231VC147.951.244.6----0.00.00----------
232VC250.353.846.850.70.00.00.0050.750.2--13,400676,190,000
233VC363.968.359.563.50.00.00.0064.063.5--23,0001,469,000,000
234VC521.523.020.021.00.00.00.0021.121.0--2,40050,510,000
235VC623.925.522.324.00.00.00.0024.024.0--1,00024,000,000
236VC723.425.021.824.50.00.00.0024.523.5--2,80065,900,000
237VC929.431.427.431.20.00.00.0031.229.8--2006,100,000
238VCC21.222.619.821.20.00.00.0021.221.0--1,20025,400,000
239VCG48.952.345.548.40.00.00.0049.448.0--285,80013,984,290,000
240VCS61.065.256.860.00.00.00.0060.560.0--1,00060,250,000
241VDL33.635.931.334.60.00.00.0034.634.6--40013,840,000
242VE113.714.612.813.70.00.00.0013.713.1--2,20028,880,000
243VE915.316.314.314.50.00.00.0014.514.4--3,00043,210,000
244VFR12.813.612.012.80.00.00.0012.812.8--80010,240,000
245VGP23.024.621.4----0.00.00----------
246VGS22.423.920.922.00.00.00.0022.021.6--88,8001,939,630,000
247VHL37.840.435.2----0.00.00----------
248VIG16.918.015.816.90.00.00.0016.916.7--20,700347,290,000
249VIT22.524.021.0----0.00.00----------
250VIX21.122.519.722.30.00.00.0022.519.7--3,50074,770,000
251VMC52.255.848.652.00.00.00.0052.052.0--1,10057,200,000
252VMG10.210.99.510.40.00.00.0010.410.1--1,80018,380,000
253VNC22.223.720.723.50.00.00.0023.523.5--60014,100,000
254VNR24.225.822.624.10.00.00.0024.124.1--60014,460,000
255VNT25.527.223.8----0.00.00----------
256VSP25.026.723.324.90.00.00.0024.924.5--31,000763,520,000
257VTA9.09.68.49.20.00.00.009.29.2--100920,000
258VTC10.010.79.310.20.00.00.0010.210.2--1001,020,000
259VTL30.032.127.9----0.00.00----------
260VTS65.970.561.3----0.00.00----------
261VTV39.041.736.341.50.00.00.0041.741.5--1,00041,640,000
262WSS20.421.819.020.10.00.00.0020.319.7--28,100562,260,000
263XMC33.535.831.231.50.00.00.0032.031.5--4,700150,050,000
264YBC27.529.425.626.50.00.00.0026.526.5--90023,850,000
265YSC19.921.218.6----0.00.00----------

872 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