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 : 136.24 Thay đổi: 3.65 Phần trăm thay đổi: 2.75 %
Khối lượng giao dịch khớp lệnh : 46,071,700	Giá trị giao dịch khớp lệnh : 1,167,054,290,000
Tổng Khối lượng GD: 46,965,300	Tổng Giá trị GD: 1,196,583,990,000

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	90.2	96.5	83.9	90.2	91.0		0.3	0.33	91.0	86.0	90.5	810,900	73,364,880,000
2	ACB	27.8	29.7	25.9	28.5	28.5		0.6	2.16	28.5	27.5	28.4	305,900	8,672,200,000
3	AGC	24.0	25.6	22.4	23.8	24.3		0.2	0.83	25.3	23.2	24.2	396,000	9,584,130,000
4	ALT	20.9	22.3	19.5	21.5	21.5		0.6	2.87	21.5	21.5	21.5	100	2,150,000
5	AME	14.6	15.6	13.6	14.7	15.6		1.0	6.85	15.6	14.7	15.6	97,700	1,522,150,000
6	AMV	20.5	21.9	19.1	21.3	21.2		0.6	2.93	21.6	20.4	21.1	64,000	1,352,440,000
7	APG	13.6	14.5	12.7	14.5	14.2		0.5	3.68	14.5	13.7	14.1	34,100	479,940,000
8	APS	15.7	16.7	14.7	15.8	16.5		0.5	3.18	16.6	15.7	16.2	231,200	3,756,090,000
9	AVS	11.2	11.9	10.5	11.5	11.5		0.3	2.68	11.7	11.2	11.5	197,700	2,270,350,000
10	B82	19.0	20.3	17.7	19.9	19.7		1.0	5.26	20.3	19.7	20.0	6,500	130,200,000
11	BBS	17.2	18.4	16.0	16.8	18.0		-0.1	-0.58	18.0	16.8	17.1	700	11,940,000
12	BCC	10.1	10.8	9.4	10.2	10.2		0.1	0.99	10.3	10.0	10.2	63,700	649,890,000
13	BDB	10.0	10.7	9.3	--	--		0.0	0.00	--	--	--	--	--
14	BED	14.3	15.3	13.3	15.0	13.6		0.0	0.00	15.0	13.6	14.3	200	2,860,000
15	BHC	14.2	15.1	13.3	15.0	15.1		0.9	6.34	15.1	14.6	15.1	64,400	969,370,000
16	BHV	39.2	41.9	36.5	38.0	37.1		-2.1	-5.36	38.0	37.1	37.1	2,400	89,130,000
17	BKC	23.5	25.1	21.9	24.5	25.1		1.4	5.96	25.1	23.9	24.9	299,200	7,442,830,000
18	BLF	12.8	13.6	12.0	13.0	13.6		0.7	5.47	13.6	13.0	13.5	158,400	2,133,820,000
19	BPC	19.4	20.7	18.1	19.6	20.7		1.1	5.67	20.7	19.5	20.5	79,600	1,631,510,000
20	BST	11.4	12.1	10.7	11.0	10.7		-0.7	-6.14	11.0	10.7	10.7	18,700	200,200,000
21	BTH	16.3	17.4	15.2	17.1	16.9		0.4	2.45	17.3	16.3	16.7	13,400	224,180,000
22	BTS	9.3	9.9	8.7	9.6	9.7		0.2	2.15	9.7	9.3	9.5	30,600	289,270,000
23	BVG	14.7	15.7	13.7	13.9	14.9		-0.8	-5.44	14.9	13.7	13.9	156,900	2,175,940,000
24	BVS	21.6	23.1	20.1	22.1	21.9		0.4	1.85	22.7	21.4	22.0	494,000	10,865,100,000
25	BXH	25.0	26.7	23.3	--	--		0.0	0.00	--	--	--	--	--
26	C92	24.3	26.0	22.6	24.1	24.7		0.2	0.82	24.7	24.1	24.5	2,500	61,330,000
27	CAN	26.9	28.7	25.1	26.9	27.5		0.3	1.12	27.5	26.9	27.2	29,800	811,370,000
28	CAP	20.5	21.9	19.1	21.6	21.0		0.4	1.95	21.6	20.1	20.9	1,700	35,610,000
29	CCM	51.8	55.4	48.2	54.4	49.7		-1.4	-2.70	54.4	49.0	50.4	35,900	1,810,500,000
30	CIC	19.1	20.4	17.8	19.5	20.4		1.3	6.81	20.4	19.5	20.4	194,600	3,961,180,000
31	CID	15.0	16.0	14.0	15.6	16.0		0.8	5.33	16.0	15.6	15.8	7,100	112,140,000
32	CJC	24.6	26.3	22.9	24.1	26.3		0.9	3.66	26.3	24.1	25.5	2,800	71,350,000
33	CKV	15.2	16.2	14.2	15.8	15.8		0.6	3.95	16.0	15.2	15.8	19,000	299,440,000
34	CMC	29.7	31.7	27.7	30.5	30.8		0.8	2.69	31.4	29.5	30.5	51,300	1,565,150,000
35	CMI	25.5	27.2	23.8	27.2	27.2		1.7	6.67	27.2	27.2	27.2	7,400	201,280,000
36	CPC	20.8	22.2	19.4	20.6	22.2		1.3	6.25	22.2	20.5	22.1	138,300	3,062,350,000
37	CSC	27.9	29.8	26.0	26.1	26.4		-1.7	-6.09	26.5	26.0	26.2	24,100	630,390,000
38	CT6	18.2	19.4	17.0	19.4	19.0		0.9	4.95	19.4	19.0	19.1	9,100	174,140,000
39	CTB	19.4	20.7	18.1	19.0	19.4		0.0	0.00	20.7	18.7	19.4	4,200	81,390,000
40	CTC	19.8	21.1	18.5	21.1	21.1		1.1	5.56	21.1	20.4	20.9	180,200	3,771,950,000
41	CTM	30.6	32.7	28.5	31.9	32.2		1.7	5.56	32.7	31.0	32.3	38,500	1,242,410,000
42	CTN	29.6	31.6	27.6	29.9	30.1		1.2	4.05	31.6	29.9	30.8	130,800	4,023,700,000
43	CTS	11.5	12.3	10.7	11.7	11.7		0.2	1.74	12.0	11.6	11.7	98,000	1,150,590,000
44	CVN	36.0	38.5	33.5	38.4	36.0		1.7	4.72	38.4	36.0	37.7	1,400	52,800,000
45	CVT	25.3	27.0	23.6	27.0	27.0		1.7	6.72	27.0	26.5	27.0	35,600	960,450,000
46	CX8	23.9	25.5	22.3	23.9	23.9		0.0	0.00	23.9	23.9	23.9	2,500	59,750,000
47	DAC	43.0	46.0	40.0	43.0	43.0		0.0	0.00	43.0	43.0	43.0	100	4,300,000
48	DAD	12.6	13.4	11.8	12.8	13.4		0.8	6.35	13.4	12.7	13.4	123,200	1,646,160,000
49	DAE	12.8	13.6	12.0	12.8	13.0		0.1	0.78	13.1	12.8	12.9	17,700	228,790,000
50	DBC	38.8	41.5	36.1	39.0	40.8		1.8	4.64	41.5	39.0	40.6	416,000	16,891,770,000
51	DBT	25.8	27.6	24.0	25.8	25.9		0.2	0.78	27.0	25.8	26.0	5,700	148,320,000
52	DC2	31.4	33.5	29.3	32.0	32.4		0.6	1.91	32.4	31.5	32.0	27,200	869,290,000
53	DC4	18.0	19.2	16.8	18.7	19.1		1.0	5.56	19.2	18.2	19.0	30,300	575,190,000
54	DCS	22.2	23.7	20.7	23.4	23.7		1.5	6.76	23.7	22.9	23.7	202,100	4,779,810,000
55	DHI	10.0	10.7	9.3	9.5	10.3		0.4	4.00	10.6	9.5	10.4	8,000	82,900,000
56	DHT	66.8	71.4	62.2	70.0	65.0		-2.4	-3.59	70.0	62.3	64.4	9,100	585,970,000
57	DID	22.2	23.7	20.7	22.5	23.7		0.9	4.05	23.7	22.4	23.1	94,600	2,186,070,000
58	DL1	23.9	25.5	22.3	24.9	23.9		1.1	4.60	25.5	22.3	25.0	14,500	362,030,000
59	DLR	32.7	34.9	30.5	32.0	33.4		-0.4	-1.22	33.5	30.6	32.3	214,600	6,941,240,000
60	DNC	15.7	16.7	14.7	--	--		0.0	0.00	--	--	--	--	--
61	DNP	19.3	20.6	18.0	20.0	20.5		0.8	4.15	20.5	19.5	20.1	60,700	1,217,470,000
62	DNY	26.6	28.4	24.8	26.8	26.6		0.0	0.00	26.8	26.1	26.6	97,700	2,595,570,000
63	DPC	21.8	23.3	20.3	21.0	21.6		-0.5	-2.29	21.7	20.8	21.3	7,500	160,070,000
64	DST	9.8	10.4	9.2	10.0	10.4		0.5	5.10	10.4	10.0	10.3	14,500	149,720,000
65	DTC	82.6	88.3	76.9	85.9	85.6		-0.2	-0.24	85.9	81.0	82.4	700	57,650,000
66	DXP	51.8	55.4	48.2	52.7	50.6		-1.1	-2.12	52.7	50.5	50.7	6,700	339,980,000
67	DZM	29.5	31.5	27.5	30.2	31.3		1.6	5.42	31.5	30.0	31.1	87,700	2,727,710,000
68	EBS	14.2	15.1	13.3	14.6	14.8		0.4	2.82	14.9	14.2	14.6	184,100	2,695,200,000
69	ECI	31.9	34.1	29.7	32.3	34.1		1.8	5.64	34.1	32.3	33.7	241,700	8,154,150,000
70	EFI	14.6	15.6	13.6	15.0	15.1		0.3	2.05	15.4	14.3	14.9	17,200	256,580,000
71	EID	14.4	15.4	13.4	14.6	14.7		0.3	2.08	15.0	14.4	14.7	67,600	994,920,000
72	GGG	16.8	17.9	15.7	17.0	17.9		1.0	5.95	17.9	16.9	17.8	526,100	9,353,720,000
73	GHA	47.4	50.7	44.1	--	--		0.0	0.00	--	--	--	--	--
74	GLT	32.8	35.0	30.6	32.4	32.0		-0.5	-1.52	32.9	32.0	32.3	6,100	196,860,000
75	HAD	38.1	40.7	35.5	38.1	38.0		0.4	1.05	39.8	38.0	38.5	4,000	153,810,000
76	HBD	17.1	18.2	16.0	17.1	17.2		0.0	0.00	17.2	17.1	17.1	5,200	89,020,000
77	HBE	8.7	9.3	8.1	9.2	9.2		0.5	5.75	9.2	9.2	9.2	100	920,000
78	HBS	21.4	22.8	20.0	21.6	22.8		1.2	5.61	22.8	21.6	22.6	1,320,300	29,799,330,000
79	HCC	41.1	43.9	38.3	41.1	40.5		0.1	0.24	41.5	40.5	41.2	10,600	437,190,000
80	HCT	24.2	25.8	22.6	24.5	25.8		1.4	5.79	25.8	24.5	25.6	800	20,510,000
81	HDO	24.1	25.7	22.5	24.0	25.7		1.5	6.22	25.7	24.0	25.6	121,100	3,102,680,000
82	HEV	16.3	17.4	15.2	16.2	16.4		0.1	0.61	16.5	16.2	16.4	15,500	254,640,000
83	HGM	87.5	93.6	81.4	87.0	88.4		0.1	0.11	88.4	87.0	87.6	6,400	560,700,000
84	HHC	45.1	48.2	42.0	47.5	45.7		2.1	4.66	47.8	45.2	47.2	30,800	1,452,440,000
85	HHG	13.3	14.2	12.4	13.8	13.5		0.4	3.01	14.0	13.4	13.7	171,500	2,346,410,000
86	HHL	18.3	19.5	17.1	19.0	19.5		1.1	6.01	19.5	18.7	19.4	122,500	2,382,470,000
87	HJS	18.5	19.7	17.3	19.5	19.7		1.0	5.41	19.7	18.9	19.5	179,400	3,501,590,000
88	HLC	17.2	18.4	16.0	17.0	17.5		0.1	0.58	18.0	17.0	17.3	1,800	31,200,000
89	HLY	33.4	35.7	31.1	35.7	35.7		2.3	6.89	35.7	35.7	35.7	100	3,570,000
90	HMH	26.8	28.6	25.0	28.0	26.8		-0.1	-0.37	28.0	26.6	26.7	11,900	318,070,000
91	HNM	12.9	13.8	12.0	13.2	13.4		0.3	2.33	13.7	13.0	13.2	81,900	1,082,010,000
92	HOM	9.8	10.4	9.2	10.0	10.2		0.2	2.04	10.2	9.8	10.0	51,600	515,710,000
93	HPB	24.2	25.8	22.6	24.9	25.8		1.5	6.20	25.8	24.9	25.7	142,000	3,654,190,000
94	HPC	11.5	12.3	10.7	11.6	12.0		0.4	3.48	12.2	11.5	11.9	194,900	2,314,750,000
95	HPS	17.5	18.7	16.3	18.4	18.4		0.9	5.14	18.4	18.4	18.4	200	3,680,000
96	HST	8.9	9.5	8.3	9.5	9.4		0.6	6.74	9.5	9.4	9.5	400	3,790,000
97	HTC	40.6	43.4	37.8	40.6	41.0		0.1	0.25	41.0	40.6	40.7	3,000	122,000,000
98	HTP	11.0	11.7	10.3	11.7	11.1		0.1	0.91	11.7	11.0	11.1	14,500	160,770,000
99	HUT	26.4	28.2	24.6	26.5	28.0		1.4	5.30	28.2	26.5	27.8	599,600	16,641,540,000
100	HVT	12.0	12.8	11.2	12.1	12.2		-0.1	-0.83	12.2	11.8	11.9	6,400	76,380,000
101	ICG	24.4	26.1	22.7	24.8	25.5		0.9	3.69	26.0	24.4	25.3	369,700	9,349,430,000
102	IDV	25.1	26.8	23.4	24.6	26.0		0.2	0.80	26.0	24.6	25.3	7,600	192,060,000
103	ILC	17.5	18.7	16.3	18.0	18.0		0.5	2.86	18.0	17.9	18.0	5,000	89,750,000
104	INN	15.6	16.6	14.6	16.6	16.0		0.5	3.21	16.6	15.8	16.1	10,900	175,450,000
105	KBT	21.3	22.7	19.9	22.7	22.7		1.3	6.10	22.7	22.1	22.6	13,300	300,870,000
106	KHB	48.6	52.0	45.2	46.5	45.2		-1.9	-3.91	48.4	45.2	46.7	23,300	1,087,410,000
107	KKC	32.7	34.9	30.5	32.7	34.5		1.5	4.59	34.9	32.6	34.2	236,600	8,100,490,000
108	KLS	15.4	16.4	14.4	15.7	16.0		0.6	3.90	16.3	15.5	16.0	4,159,800	66,385,180,000
109	KSD	18.3	19.5	17.1	18.9	18.3		0.2	1.09	19.1	18.0	18.5	88,000	1,624,270,000
110	L18	31.6	33.8	29.4	32.1	33.0		0.7	2.22	33.2	31.8	32.3	51,600	1,668,240,000
111	L35	19.3	20.6	18.0	20.0	20.6		1.1	5.70	20.6	19.4	20.4	98,500	2,007,090,000
112	L43	25.4	27.1	23.7	24.8	25.9		0.5	1.97	26.6	24.8	25.9	52,400	1,359,550,000
113	L44	19.4	20.7	18.1	19.5	20.2		0.7	3.61	20.4	19.5	20.1	46,700	937,380,000
114	L61	17.3	18.5	16.1	18.3	18.0		0.7	4.05	18.4	17.5	18.0	35,200	633,120,000
115	L62	25.6	27.3	23.9	24.6	26.5		0.6	2.34	27.0	24.5	26.2	22,100	578,960,000
116	LBE	16.1	17.2	15.0	15.1	15.2		-0.7	-4.35	16.1	15.0	15.4	45,300	698,090,000
117	LCS	42.3	45.2	39.4	42.2	39.6		-2.4	-5.67	42.3	39.6	39.9	95,100	3,796,000,000
118	LDP	51.2	54.7	47.7	--	--		0.0	0.00	--	--	--	--	--
119	LHC	39.0	41.7	36.3	41.7	41.0		1.8	4.62	41.7	40.0	40.8	12,400	506,420,000
120	LIG	25.3	27.0	23.6	26.0	27.0		1.6	6.32	27.0	26.0	26.9	431,900	11,639,400,000
121	LM3	17.1	18.2	16.0	17.5	18.2		1.1	6.43	18.2	17.5	18.2	129,300	2,347,170,000
122	LO5	15.0	16.0	14.0	15.5	15.7		0.6	4.00	16.0	15.0	15.6	48,400	755,490,000
123	LTC	61.6	65.9	57.3	63.8	57.3		-2.8	-4.55	63.8	57.3	58.8	138,300	8,137,240,000
124	LUT	27.6	29.5	25.7	29.5	29.5		1.9	6.88	29.5	29.5	29.5	10,400	306,800,000
125	MAC	15.6	16.6	14.6	16.3	16.6		0.8	5.13	16.6	15.8	16.4	81,800	1,343,200,000
126	MCC	24.0	25.6	22.4	24.9	24.5		0.5	2.08	24.9	24.5	24.5	5,800	142,140,000
127	MCO	16.0	17.1	14.9	15.9	16.0		0.0	0.00	16.0	15.8	16.0	4,800	76,770,000
128	MDC	16.6	17.7	15.5	17.2	17.6		0.8	4.82	17.7	17.1	17.4	31,200	543,370,000
129	MEC	25.0	26.7	23.3	25.1	26.0		0.9	3.60	26.5	25.1	25.9	27,200	704,110,000
130	MHL	37.6	40.2	35.0	37.6	38.5		0.4	1.06	38.5	37.6	38.0	11,700	444,590,000
131	MIC	73.4	78.5	68.3	73.4	77.0		1.8	2.45	77.5	73.4	75.2	15,700	1,181,300,000
132	MIH	53.5	57.2	49.8	53.5	52.5		-0.4	-0.75	53.6	52.0	53.1	66,900	3,550,920,000
133	MIM	27.7	29.6	25.8	26.0	25.9		-1.8	-6.50	26.0	25.8	25.9	13,200	342,080,000
134	MKV	71.2	76.1	66.3	70.9	66.3		-0.5	-0.70	70.9	66.3	70.7	20,900	1,477,670,000
135	MMC	27.3	29.2	25.4	28.6	28.9		1.5	5.49	28.9	28.6	28.8	200	5,750,000
136	NAG	14.4	15.4	13.4	14.9	15.4		0.9	6.25	15.4	14.5	15.3	103,900	1,589,480,000
137	NBC	36.7	39.2	34.2	35.0	37.5		0.0	0.00	38.0	34.6	36.7	11,500	422,500,000
138	NBP	25.1	26.8	23.4	25.9	25.6		0.6	2.39	26.1	25.2	25.7	45,100	1,157,570,000
139	NGC	17.9	19.1	16.7	18.3	18.0		0.3	1.68	18.3	18.0	18.2	1,400	25,500,000
140	NHA	32.0	34.2	29.8	32.0	30.0		-0.6	-1.88	32.5	30.0	31.4	3,500	109,900,000
141	NHC	34.5	36.9	32.1	34.8	34.8		0.4	1.16	35.0	34.8	34.9	2,700	94,240,000
142	NLC	20.7	22.1	19.3	22.0	21.3		0.7	3.38	22.1	21.1	21.4	12,100	259,000,000
143	NPS	20.7	22.1	19.3	21.8	21.8		1.1	5.31	21.8	21.8	21.8	100	2,180,000
144	NSN	14.8	15.8	13.8	15.6	15.4		0.2	1.35	15.6	14.8	15.0	7,700	115,640,000
145	NST	15.5	16.5	14.5	16.5	15.8		-0.1	-0.65	16.5	14.5	15.4	2,400	37,060,000
146	NTP	87.6	93.7	81.5	86.1	86.0		-1.2	-1.37	87.5	86.0	86.4	9,000	777,220,000
147	NVC	12.6	13.4	11.8	12.9	12.6		0.1	0.79	13.0	12.3	12.7	6,800	86,110,000
148	ONE	13.2	14.1	12.3	13.0	13.4		0.3	2.27	13.7	13.0	13.5	21,900	294,740,000
149	ORS	10.6	11.3	9.9	10.8	11.3		0.7	6.60	11.3	10.8	11.3	971,100	10,956,880,000
150	PAN	19.5	20.8	18.2	20.3	20.8		1.3	6.67	20.8	20.3	20.8	603,900	12,547,950,000
151	PDC	14.0	14.9	13.1	14.7	14.9		0.8	5.71	14.9	14.2	14.8	227,900	3,376,110,000
152	PGS	57.9	61.9	53.9	53.9	53.9		-4.0	-6.91	53.9	53.9	53.9	1,100	59,290,000
153	PGT	11.5	12.3	10.7	11.8	12.3		0.5	4.35	12.3	11.6	12.0	93,500	1,120,670,000
154	PHC	21.7	23.2	20.2	22.0	21.2		-0.3	-1.38	22.5	21.2	21.4	32,300	690,050,000
155	PHH	21.2	22.6	19.8	21.5	22.6		1.3	6.13	22.6	21.5	22.5	279,100	6,283,680,000
156	PHS	10.4	11.1	9.7	10.6	10.9		0.3	2.88	10.9	10.6	10.7	31,100	333,970,000
157	PIV	14.0	14.9	13.1	14.0	14.4		0.1	0.71	14.4	13.6	14.1	3,500	49,320,000
158	PJC	29.2	31.2	27.2	31.2	31.0		2.0	6.85	31.2	31.0	31.2	3,800	118,460,000
159	PLC	42.1	45.0	39.2	42.1	43.2		0.5	1.19	43.8	42.1	42.6	86,600	3,691,860,000
160	PMC	27.5	29.4	25.6	27.9	27.5		0.1	0.36	27.9	27.5	27.6	600	16,580,000
161	PMS	15.2	16.2	14.2	15.2	16.2		0.9	5.92	16.2	15.2	16.1	3,200	51,610,000
162	POT	20.1	21.5	18.7	20.4	21.0		1.0	4.98	21.5	20.0	21.1	291,000	6,133,070,000
163	PPG	20.9	22.3	19.5	20.9	22.1		0.8	3.83	22.3	20.9	21.7	183,500	3,980,040,000
164	PSC	28.2	30.1	26.3	28.1	30.1		1.7	6.03	30.1	28.0	29.9	172,800	5,167,410,000
165	PSI	16.6	17.7	15.5	16.8	16.7		0.3	1.81	17.5	16.1	16.9	1,002,200	16,916,640,000
166	PTM	11.8	12.6	11.0	11.0	11.0		-0.8	-6.78	11.0	11.0	11.0	1,000	11,000,000
167	PTS	28.4	30.3	26.5	30.0	30.3		1.8	6.34	30.3	30.0	30.2	32,900	993,380,000
168	PVA	54.4	58.2	50.6	58.0	58.2		3.7	6.80	58.2	56.0	58.1	493,900	28,671,700,000
169	PVC	32.8	35.0	30.6	35.0	35.0		1.7	5.18	35.0	32.6	34.5	1,064,500	36,754,160,000
170	PVE	25.0	26.7	23.3	25.2	26.7		1.4	5.60	26.7	25.0	26.4	420,200	11,096,770,000
171	PVG	20.0	21.4	18.6	20.5	20.9		0.7	3.50	21.4	20.0	20.7	182,200	3,765,150,000
172	PVI	20.0	21.4	18.6	20.2	20.9		0.7	3.50	21.2	20.2	20.7	62,900	1,301,440,000
173	PVL	22.0	23.5	20.5	23.5	23.5		1.2	5.45	23.5	22.0	23.2	1,164,800	26,991,540,000
174	PVR	16.4	17.5	15.3	16.5	17.0		0.7	4.27	17.5	16.5	17.1	219,000	3,746,990,000
175	PVS	26.6	28.4	24.8	26.6	28.0		1.4	5.26	28.4	26.6	28.0	196,500	5,506,500,000
176	PVV	0.0	0.0	0.0	31.0	39.9		0.0	0.00	40.0	31.0	38.0	201,400	7,658,160,000
177	PVX	23.5	25.1	21.9	23.7	24.4		0.7	2.98	24.8	23.6	24.2	5,283,000	127,822,200,000
178	QHD	21.8	23.3	20.3	--	--		0.0	0.00	--	--	--	--	--
179	QNC	24.8	26.5	23.1	25.0	26.3		1.3	5.24	26.5	25.0	26.1	95,200	2,481,760,000
180	QST	12.5	13.3	11.7	13.1	13.0		0.6	4.80	13.1	13.0	13.1	500	6,540,000
181	QTC	22.4	23.9	20.9	22.3	23.9		1.0	4.46	23.9	22.2	23.4	27,700	648,310,000
182	RCL	71.7	76.7	66.7	73.0	72.5		1.2	1.67	73.9	72.0	72.9	7,100	517,840,000
183	RHC	25.6	27.3	23.9	26.6	26.8		0.9	3.52	26.8	25.0	26.5	36,600	969,240,000
184	S12	22.6	24.1	21.1	23.3	24.0		1.4	6.19	24.1	23.3	24.0	34,800	834,370,000
185	S55	34.9	37.3	32.5	35.2	34.9		0.1	0.29	36.0	34.9	35.0	18,700	654,080,000
186	S64	20.1	21.5	18.7	21.3	21.3		0.9	4.48	21.4	20.5	21.0	5,400	113,500,000
187	S74	28.4	30.3	26.5	29.8	28.8		0.5	1.76	29.8	28.4	28.9	62,000	1,794,430,000
188	S91	33.0	35.3	30.7	34.9	34.1		1.7	5.15	34.9	34.0	34.7	13,200	458,020,000
189	S96	41.8	44.7	38.9	41.9	43.3		1.5	3.59	44.2	41.9	43.3	278,500	12,071,750,000
190	S99	28.9	30.9	26.9	29.9	30.1		1.0	3.46	30.8	28.9	29.9	60,200	1,801,790,000
191	SAF	30.7	32.8	28.6	--	--		0.0	0.00	--	--	--	--	--
192	SAP	13.3	14.2	12.4	13.3	13.7		0.0	0.00	13.7	13.3	13.3	1,400	18,660,000
193	SCC	16.3	17.4	15.2	17.3	17.0		1.0	6.13	17.4	17.0	17.3	1,400	24,230,000
194	SCJ	25.2	26.9	23.5	26.0	25.5		0.8	3.17	26.5	25.5	26.0	15,500	402,630,000
195	SD1	21.5	23.0	20.0	21.6	21.6		0.1	0.47	22.0	21.2	21.6	17,600	379,330,000
196	SD2	35.3	37.7	32.9	35.3	37.7		2.0	5.67	37.7	35.3	37.3	205,400	7,665,820,000
197	SD3	29.6	31.6	27.6	30.5	31.6		1.8	6.08	31.6	30.0	31.4	100,100	3,139,610,000
198	SD4	17.2	18.4	16.0	18.1	18.0		0.6	3.49	18.1	17.3	17.8	16,600	294,730,000
199	SD5	55.8	59.7	51.9	59.0	56.7		1.9	3.41	59.0	56.2	57.7	8,700	501,650,000
200	SD6	25.3	27.0	23.6	26.5	26.0		0.7	2.77	26.7	25.5	26.0	39,500	1,027,970,000
201	SD7	41.8	44.7	38.9	42.5	43.0		1.2	2.87	43.9	41.8	43.0	74,100	3,184,410,000
202	SD8	18.2	19.4	17.0	18.9	19.0		0.7	3.85	19.0	18.8	18.9	4,500	85,190,000
203	SD9	28.4	30.3	26.5	29.4	29.4		0.6	2.11	29.5	28.4	29.0	121,900	3,532,750,000
204	SDA	29.8	31.8	27.8	30.5	30.5		0.9	3.02	31.5	30.0	30.7	57,900	1,780,340,000
205	SDB	24.6	26.3	22.9	24.5	22.9		-1.1	-4.47	24.7	22.9	23.5	22,300	524,010,000
206	SDC	23.1	24.7	21.5	24.5	24.5		1.4	6.06	24.5	24.5	24.5	100	2,450,000
207	SDD	17.4	18.6	16.2	17.5	18.6		1.1	6.32	18.6	17.5	18.5	298,000	5,519,500,000
208	SDE	21.7	23.2	20.2	21.0	21.0		-0.7	-3.23	21.0	21.0	21.0	2,600	54,600,000
209	SDG	26.7	28.5	24.9	28.5	28.5		1.8	6.74	28.5	28.5	28.5	400	11,400,000
210	SDH	35.0	37.4	32.6	36.0	37.2		2.1	6.00	37.4	36.0	37.1	207,100	7,685,650,000
211	SDJ	16.2	17.3	15.1	17.1	17.1		0.6	3.70	17.2	16.2	16.8	29,000	487,340,000
212	SDN	22.0	23.5	20.5	--	--		0.0	0.00	--	--	--	--	--
213	SDP	27.0	28.8	25.2	28.0	28.8		1.4	5.19	28.8	27.5	28.4	200,200	5,689,360,000
214	SDS	26.0	27.8	24.2	27.6	26.2		1.1	4.23	27.7	26.0	27.1	15,100	409,820,000
215	SDT	50.0	53.5	46.5	52.9	52.9		2.9	5.80	52.9	52.9	52.9	1,200	63,480,000
216	SDU	48.6	52.0	45.2	48.9	49.5		0.4	0.82	49.5	48.6	49.0	44,200	2,164,670,000
217	SDY	20.7	22.1	19.3	20.7	20.6		0.6	2.90	21.7	20.6	21.3	4,500	95,970,000
218	SEB	15.0	16.0	14.0	15.1	15.2		0.2	1.33	15.2	15.0	15.2	31,100	472,020,000
219	SED	14.2	15.1	13.3	14.2	14.0		-0.2	-1.41	14.3	13.8	14.0	18,800	263,660,000
220	SFN	17.0	18.1	15.9	16.7	16.9		-0.2	-1.18	16.9	16.7	16.8	5,000	84,100,000
221	SGC	21.4	22.8	20.0	22.4	22.4		1.0	4.67	22.4	22.4	22.4	100	2,240,000
222	SGD	11.9	12.7	11.1	12.0	12.3		0.5	4.20	12.7	12.0	12.4	46,100	569,320,000
223	SGH	77.3	82.7	71.9	73.0	71.9		-5.2	-6.73	73.0	71.9	72.1	5,000	360,510,000
224	SHB	12.5	13.3	11.7	12.5	12.7		0.2	1.60	12.9	12.5	12.7	264,600	3,360,140,000
225	SHC	9.2	9.8	8.6	9.6	9.5		0.1	1.09	9.6	9.0	9.3	22,300	206,830,000
226	SHN	32.6	34.8	30.4	33.0	33.8		1.5	4.60	34.8	32.8	34.1	580,500	19,804,190,000
227	SHS	16.9	18.0	15.8	17.2	17.1		0.2	1.18	17.5	16.7	17.1	133,800	2,287,230,000
228	SIC	34.5	36.9	32.1	34.0	35.0		0.5	1.45	35.5	34.0	35.0	16,500	576,710,000
229	SJ1	25.1	26.8	23.4	25.0	25.7		0.1	0.40	25.7	25.0	25.2	9,600	241,700,000
230	SJC	35.3	37.7	32.9	35.4	36.8		1.4	3.97	37.0	35.4	36.7	29,700	1,089,360,000
231	SJE	26.8	28.6	25.0	25.1	26.3		-0.7	-2.61	27.0	25.1	26.1	208,800	5,450,260,000
232	SJM	20.3	21.7	18.9	21.7	21.0		0.5	2.46	21.7	20.3	20.8	73,400	1,524,240,000
233	SKS	24.3	26.0	22.6	25.3	25.5		0.8	3.29	25.9	24.0	25.1	38,000	955,640,000
234	SME	26.7	28.5	24.9	26.5	27.3		1.2	4.49	28.4	26.5	27.9	299,300	8,364,360,000
235	SMT	14.5	15.5	13.5	15.5	15.5		1.0	6.90	15.5	15.5	15.5	24,100	373,550,000
236	SNG	28.9	30.9	26.9	30.0	29.6		0.6	2.08	30.0	29.4	29.5	7,000	206,820,000
237	SPP	25.3	27.0	23.6	25.5	27.0		0.4	1.58	27.0	24.8	25.7	8,100	208,180,000
238	SQC	96.5	103.2	89.8	97.0	102.9		-1.2	-1.24	102.9	89.8	95.3	1,900	181,090,000
239	SRA	24.7	26.4	23.0	26.4	26.4		1.7	6.88	26.4	25.0	26.4	68,800	1,813,220,000
240	SRB	16.8	17.9	15.7	17.9	17.9		1.0	5.95	17.9	17.5	17.8	83,200	1,483,650,000
241	SSM	33.6	35.9	31.3	34.9	35.9		1.9	5.65	35.9	33.9	35.5	128,300	4,556,170,000
242	SSS	25.8	27.6	24.0	27.3	26.6		1.8	6.98	27.6	24.5	27.6	55,700	1,536,320,000
243	STC	12.3	13.1	11.5	12.1	12.7		0.3	2.44	12.8	12.1	12.6	11,800	148,310,000
244	STL	41.1	43.9	38.3	42.5	41.8		1.0	2.43	42.9	41.6	42.1	85,500	3,597,920,000
245	STP	37.8	40.4	35.2	38.5	40.4		2.3	6.08	40.4	38.4	40.1	396,200	15,898,860,000
246	SVI	28.2	30.1	26.3	--	--		0.0	0.00	--	--	--	--	--
247	SVS	11.5	12.3	10.7	11.9	12.3		0.7	6.09	12.3	11.9	12.2	27,500	335,490,000
248	TAG	51.5	55.1	47.9	48.0	47.9		-3.5	-6.80	48.0	47.9	48.0	5,300	254,220,000
249	TAS	10.7	11.4	10.0	11.1	11.4		0.6	5.61	11.4	11.1	11.3	180,000	2,034,420,000
250	TBX	37.7	40.3	35.1	37.7	38.3		0.3	0.80	38.3	37.7	38.0	6,600	250,870,000
251	TC6	22.2	23.7	20.7	23.6	23.4		1.4	6.31	23.6	23.4	23.6	33,100	779,760,000
252	TCS	22.7	24.2	21.2	22.8	22.6		-0.1	-0.44	22.8	22.3	22.6	1,800	40,670,000
253	TCT	54.0	57.7	50.3	51.5	51.5		-2.8	-5.19	51.5	51.0	51.2	2,800	143,460,000
254	TDN	28.2	30.1	26.3	29.8	27.8		1.3	4.61	29.9	27.0	29.5	14,800	436,620,000
255	TET	32.2	34.4	30.0	--	--		0.0	0.00	--	--	--	--	--
256	TH1	39.9	42.6	37.2	40.5	39.9		0.0	0.00	40.5	39.8	39.9	43,800	1,748,430,000
257	THB	17.4	18.6	16.2	17.2	17.5		0.0	0.00	17.5	17.2	17.4	11,000	191,750,000
258	THT	25.7	27.4	24.0	25.5	26.4		0.6	2.33	26.9	25.5	26.3	20,400	536,430,000
259	TJC	16.5	17.6	15.4	17.0	17.5		0.8	4.85	17.6	16.5	17.3	98,900	1,708,630,000
260	TKC	22.5	24.0	21.0	22.1	24.0		1.4	6.22	24.0	22.1	23.9	182,800	4,372,150,000
261	TKU	14.9	15.9	13.9	15.0	15.2		0.1	0.67	15.2	14.9	15.0	6,900	103,600,000
262	TLC	14.2	15.1	13.3	14.2	15.1		0.8	5.63	15.1	14.2	15.0	650,000	9,723,430,000
263	TLT	18.5	19.7	17.3	18.9	19.7		1.1	5.95	19.7	18.9	19.6	176,400	3,460,550,000
264	TMC	27.2	29.1	25.3	27.1	26.7		-0.3	-1.10	27.1	26.7	26.9	2,000	53,860,000
265	TMX	21.7	23.2	20.2	22.9	22.3		1.0	4.61	23.2	21.8	22.7	39,800	905,180,000
266	TNG	28.2	30.1	26.3	29.0	30.1		1.5	5.32	30.1	28.2	29.7	689,000	20,491,220,000
267	TPH	9.5	10.1	8.9	10.1	10.1		0.6	6.32	10.1	9.9	10.1	2,100	21,150,000
268	TPP	13.5	14.4	12.6	13.9	14.0		0.6	4.44	14.3	13.6	14.1	51,600	728,410,000
269	TSM	18.0	19.2	16.8	18.5	17.8		-0.1	-0.56	18.5	17.8	17.9	500	8,970,000
270	TST	29.4	31.4	27.4	30.0	31.4		1.5	5.10	31.4	30.0	30.9	128,500	3,968,460,000
271	TTC	11.0	11.7	10.3	11.0	11.0		0.0	0.00	11.5	10.4	11.0	68,000	750,500,000
272	TV2	22.1	23.6	20.6	21.5	20.7		-0.7	-3.17	21.9	20.7	21.4	4,200	90,040,000
273	TV3	17.4	18.6	16.2	18.2	18.2		0.4	2.30	18.2	17.2	17.8	4,400	78,120,000
274	TV4	20.5	21.9	19.1	21.8	21.3		1.0	4.88	21.8	21.0	21.5	30,900	663,100,000
275	TXM	11.5	12.3	10.7	11.9	11.9		0.5	4.35	12.3	11.5	12.0	33,800	406,840,000
276	UNI	21.4	22.8	20.0	21.3	22.8		1.1	5.14	22.8	20.5	22.5	642,200	14,434,840,000
277	V11	22.5	24.0	21.0	23.0	23.4		0.6	2.67	23.6	22.5	23.1	45,100	1,043,150,000
278	V12	25.1	26.8	23.4	25.1	26.6		0.8	3.19	26.7	25.1	25.9	26,000	673,580,000
279	V15	41.3	44.1	38.5	41.0	44.1		2.4	5.81	44.1	41.0	43.7	229,100	10,005,790,000
280	V21	52.0	55.6	48.4	51.9	48.4		-2.2	-4.23	51.9	48.4	49.8	11,400	567,510,000
281	VBC	70.1	75.0	65.2	75.0	72.0		4.3	6.13	75.0	72.0	74.4	10,100	751,200,000
282	VBH	14.5	15.5	13.5	15.0	13.5		-0.1	-0.69	15.0	13.5	14.4	800	11,480,000
283	VC1	45.7	48.8	42.6	45.0	46.5		0.7	1.53	46.9	45.0	46.4	4,700	218,000,000
284	VC2	51.5	55.1	47.9	54.8	52.0		0.6	1.17	54.8	52.0	52.1	4,400	229,360,000
285	VC3	59.7	63.8	55.6	58.5	59.5		0.4	0.67	61.0	58.5	60.1	5,700	342,390,000
286	VC5	28.8	30.8	26.8	28.8	30.2		1.3	4.51	30.8	28.8	30.1	98,900	2,977,700,000
287	VC6	27.4	29.3	25.5	28.9	29.3		1.7	6.20	29.3	28.5	29.1	84,200	2,451,270,000
288	VC7	27.5	29.4	25.6	28.0	29.4		1.6	5.82	29.4	27.6	29.1	171,200	4,982,270,000
289	VC9	29.3	31.3	27.3	31.0	29.0		0.7	2.39	31.0	29.0	30.0	8,200	246,230,000
290	VCC	23.1	24.7	21.5	24.0	24.7		1.5	6.49	24.7	23.5	24.6	70,900	1,741,940,000
291	VCG	26.1	27.9	24.3	26.5	27.9		1.5	5.75	27.9	26.1	27.6	2,302,500	63,604,220,000
292	VCH	16.3	17.4	15.2	16.3	16.3		0.4	2.45	17.4	16.3	16.7	3,200	53,490,000
293	VCM	38.5	41.1	35.9	37.0	38.0		-0.6	-1.56	38.5	37.0	37.9	24,600	931,700,000
294	VCR	23.0	24.6	21.4	24.0	24.6		1.6	6.96	24.6	24.0	24.6	169,100	4,158,390,000
295	VCS	42.5	45.4	39.6	44.0	42.0		-0.3	-0.71	44.5	42.0	42.2	16,500	696,280,000
296	VCV	12.3	13.1	11.5	12.8	11.8		-0.2	-1.63	12.8	11.8	12.1	2,000	24,270,000
297	VDL	43.7	46.7	40.7	--	--		0.0	0.00	--	--	--	--	--
298	VDS	12.0	12.8	11.2	12.4	12.6		0.5	4.17	12.7	12.3	12.5	56,300	703,910,000
299	VE1	22.0	23.5	20.5	21.8	23.5		1.4	6.36	23.5	21.8	23.4	245,500	5,742,570,000
300	VE2	22.6	24.1	21.1	22.9	23.0		0.7	3.10	24.1	22.7	23.3	21,600	504,280,000
301	VE3	29.6	31.6	27.6	28.0	29.4		-0.3	-1.01	31.0	28.0	29.3	5,900	172,870,000
302	VE9	47.4	50.7	44.1	46.0	46.6		-0.4	-0.84	48.2	46.0	47.0	93,900	4,414,830,000
303	VFR	32.2	34.4	30.0	33.0	32.0		-0.5	-1.55	33.0	30.5	31.7	586,400	18,560,340,000
304	VGP	18.9	20.2	17.6	19.9	17.6		-0.8	-4.23	19.9	17.6	18.1	13,900	252,030,000
305	VGS	19.2	20.5	17.9	19.3	19.5		0.3	1.56	20.0	19.0	19.5	952,800	18,564,480,000
306	VHH	16.9	18.0	15.8	15.8	16.1		-0.9	-5.33	16.5	15.8	16.0	21,800	347,790,000
307	VHL	54.6	58.4	50.8	50.8	51.0		-3.3	-6.04	55.0	50.8	51.3	12,100	620,900,000
308	VIG	12.5	13.3	11.7	12.8	12.8		0.2	1.60	12.9	12.5	12.7	79,100	1,003,900,000
309	VIT	15.5	16.5	14.5	15.9	15.9		0.4	2.58	16.4	15.7	15.9	24,700	393,040,000
310	VIX	13.1	14.0	12.2	13.1	13.5		0.3	2.29	13.8	13.1	13.4	15,100	201,680,000
311	VLA	16.0	17.1	14.9	14.9	14.9		-1.1	-6.88	14.9	14.9	14.9	6,700	99,830,000
312	VMC	57.1	61.0	53.2	55.5	56.0		-0.8	-1.40	57.0	55.5	56.3	1,300	73,250,000
313	VMG	13.7	14.6	12.8	13.9	14.6		0.8	5.84	14.6	13.9	14.5	418,500	6,055,080,000
314	VNC	24.5	26.2	22.8	25.0	26.2		1.5	6.12	26.2	25.0	26.0	235,400	6,111,150,000
315	VND	24.4	26.1	22.7	25.0	24.6		0.4	1.64	25.5	24.3	24.8	1,089,100	26,995,790,000
316	VNR	23.8	25.4	22.2	24.0	24.0		0.3	1.26	24.2	24.0	24.1	8,700	209,800,000
317	VNT	21.3	22.7	19.9	21.7	21.7		0.4	1.88	21.9	21.5	21.7	6,400	139,020,000
318	VSP	36.2	38.7	33.7	36.8	36.6		0.7	1.93	38.5	36.0	36.9	243,400	8,975,040,000
319	VTA	7.9	8.4	7.4	7.9	8.0		0.1	1.27	8.4	7.7	8.0	110,400	886,140,000
320	VTC	9.8	10.4	9.2	10.2	10.4		0.5	5.10	10.4	9.9	10.3	21,400	221,200,000
321	VTL	38.0	40.6	35.4	--	--		0.0	0.00	--	--	--	--	--
322	VTS	54.3	58.1	50.5	54.3	52.5		-2.2	-4.05	54.3	51.2	52.1	500	26,060,000
323	VTV	21.5	23.0	20.0	21.0	22.0		0.3	1.40	22.4	21.0	21.8	90,400	1,974,940,000
324	VXB	17.0	18.1	15.9	18.0	17.5		0.8	4.71	18.0	17.5	17.8	400	7,100,000
325	WSS	15.1	16.1	14.1	15.0	15.5		0.4	2.65	15.9	15.0	15.5	313,100	4,840,720,000
326	XMC	40.1	42.9	37.3	41.9	41.6		1.5	3.74	42.0	41.0	41.6	52,300	2,176,420,000
327	YBC	23.6	25.2	22.0	25.0	25.2		1.6	6.78	25.2	25.0	25.2	44,600	1,123,320,000
328	YSC	24.7	26.4	23.0	23.0	24.0		-1.1	-4.45	24.9	23.0	23.6	2,100	49,490,000

Có 802 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