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: 132.59 Thay đổi: -3.06 Phần trăm thay đổi: -2.26 %
Khối lượng giao dịch khớp lệnh : 54,320,900	Giá trị giao dịch khớp lệnh : 1,375,674,580,000
Tổng Khối lượng GD: 58,670,800	Tổng Giá trị GD: 1,448,323,840,000

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	89.0	95.2	82.8	89.0	85.0		1.2	1.35	94.0	83.0	90.2	869,600	78,452,740,000
2	ACB	28.4	30.3	26.5	27.2	27.8		-0.6	-2.11	28.2	27.2	27.8	125,900	3,496,410,000
3	AGC	23.0	24.6	21.4	24.6	24.6		1.0	4.35	24.6	21.4	24.0	579,600	13,895,920,000
4	ALT	21.0	22.4	19.6	22.0	19.8		-0.1	-0.48	22.0	19.8	20.9	200	4,180,000
5	AME	15.5	16.5	14.5	14.5	14.7		-0.9	-5.81	14.8	14.5	14.6	69,600	1,018,660,000
6	AMV	21.3	22.7	19.9	20.1	20.8		-0.8	-3.76	21.0	20.1	20.5	40,300	827,450,000
7	APG	14.1	15.0	13.2	13.7	13.6		-0.5	-3.55	14.0	13.3	13.6	68,100	927,610,000
8	APS	16.7	17.8	15.6	17.2	15.7		-1.0	-5.99	17.2	15.6	15.7	610,100	9,567,300,000
9	AVS	11.9	12.7	11.1	11.6	11.2		-0.7	-5.88	11.6	11.1	11.2	215,000	2,407,300,000
10	B82	20.0	21.4	18.6	19.5	19.0		-1.0	-5.00	19.5	18.9	19.0	15,800	300,670,000
11	BBS	17.0	18.1	15.9	17.1	18.1		0.2	1.18	18.1	17.0	17.2	1,300	22,310,000
12	BCC	10.3	11.0	9.6	10.2	10.1		-0.2	-1.94	10.2	10.0	10.1	105,700	1,066,860,000
13	BDB	10.0	10.7	9.3	10.0	10.0		0.0	0.00	10.0	10.0	10.0	100	1,000,000
14	BED	14.0	14.9	13.1	14.5	14.0		0.3	2.14	14.5	14.0	14.3	200	2,850,000
15	BHC	14.9	15.9	13.9	14.0	14.2		-0.7	-4.70	14.7	13.9	14.2	83,700	1,186,190,000
16	BHV	42.0	44.9	39.1	39.5	39.2		-2.8	-6.67	39.6	39.1	39.2	4,700	184,400,000
17	BKC	24.6	26.3	22.9	25.2	23.9		-1.1	-4.47	25.2	23.0	23.5	179,300	4,206,280,000
18	BLF	13.4	14.3	12.5	12.6	12.9		-0.6	-4.48	13.0	12.6	12.8	115,000	1,467,090,000
19	BPC	19.2	20.5	17.9	18.5	20.5		0.2	1.04	20.5	18.3	19.4	97,700	1,896,580,000
20	BST	12.0	12.8	11.2	11.5	11.2		-0.6	-5.00	11.5	11.2	11.4	300	3,420,000
21	BTH	17.5	18.7	16.3	16.4	16.4		-1.2	-6.86	16.4	16.3	16.3	4,000	65,300,000
22	BTS	9.6	10.2	9.0	9.4	9.5		-0.3	-3.13	9.5	9.1	9.3	17,300	160,590,000
23	BVG	15.7	16.7	14.7	14.7	14.7		-1.0	-6.37	15.0	14.7	14.7	24,000	353,390,000
24	BVS	23.0	24.6	21.4	22.0	21.5		-1.4	-6.09	22.0	21.4	21.6	772,700	16,681,580,000
25	BXH	25.0	26.7	23.3	--	--		0.0	0.00	--	--	--	--	--
26	C92	24.0	25.6	22.4	22.7	25.0		0.3	1.25	25.0	22.7	24.3	22,700	550,770,000
27	CAN	26.9	28.7	25.1	26.9	26.9		0.0	0.00	26.9	26.0	26.9	26,100	701,530,000
28	CAP	21.6	23.1	20.1	20.2	20.5		-1.1	-5.09	20.5	20.2	20.5	1,200	24,550,000
29	CCM	54.6	58.4	50.8	54.5	51.0		-2.8	-5.13	54.5	50.8	51.8	70,100	3,629,670,000
30	CIC	19.9	21.2	18.6	18.8	19.4		-0.8	-4.02	19.5	18.7	19.1	186,300	3,563,190,000
31	CID	15.6	16.6	14.6	15.0	15.0		-0.6	-3.85	15.0	15.0	15.0	2,000	30,000,000
32	CJC	25.2	26.9	23.5	24.4	24.8		-0.6	-2.38	24.8	24.4	24.6	2,200	54,200,000
33	CKV	16.1	17.2	15.0	16.2	15.1		-0.9	-5.59	16.2	15.0	15.2	27,200	414,330,000
34	CMC	31.1	33.2	29.0	30.1	29.5		-1.4	-4.50	30.9	29.0	29.7	87,100	2,585,670,000
35	CMI	24.0	25.6	22.4	25.6	25.6		1.5	6.25	25.6	24.0	25.5	126,600	3,226,780,000
36	CPC	21.3	22.7	19.9	21.1	20.7		-0.5	-2.35	21.1	20.6	20.8	52,100	1,085,070,000
37	CSC	29.8	31.8	27.8	27.9	29.5		-1.9	-6.38	29.5	27.8	27.9	6,100	170,100,000
38	CT6	19.5	20.8	18.2	18.2	18.3		-1.3	-6.67	18.4	18.2	18.2	3,500	63,850,000
39	CTB	19.3	20.6	18.0	19.5	19.4		0.1	0.52	19.5	19.1	19.4	5,200	100,710,000
40	CTC	18.7	20.0	17.4	20.0	20.0		1.1	5.88	20.0	18.7	19.8	438,800	8,702,020,000
41	CTM	32.5	34.7	30.3	30.6	30.5		-1.9	-5.85	31.1	30.3	30.6	44,700	1,368,350,000
42	CTN	31.0	33.1	28.9	31.0	29.1		-1.4	-4.52	31.0	29.0	29.6	84,600	2,503,080,000
43	CTS	12.1	12.9	11.3	11.6	11.5		-0.6	-4.96	11.7	11.3	11.5	118,500	1,360,060,000
44	CVN	37.0	39.5	34.5	39.5	35.8		-1.0	-2.70	39.5	35.8	36.0	25,100	902,950,000
45	CVT	24.4	26.1	22.7	24.0	26.1		0.9	3.69	26.1	24.0	25.3	196,800	4,975,120,000
46	CX8	23.5	25.1	21.9	23.9	23.9		0.4	1.70	23.9	23.9	23.9	3,000	71,700,000
47	DAC	43.0	46.0	40.0	--	--		0.0	0.00	--	--	--	--	--
48	DAD	12.7	13.5	11.9	13.2	12.4		-0.1	-0.79	13.2	12.4	12.6	28,500	358,760,000
49	DAE	13.1	14.0	12.2	12.8	12.7		-0.3	-2.29	12.9	12.7	12.8	5,100	65,300,000
50	DBC	41.2	44.0	38.4	39.2	39.0		-2.4	-5.83	39.9	38.4	38.8	436,700	16,923,090,000
51	DBT	26.8	28.6	25.0	25.9	25.6		-1.0	-3.73	26.0	25.6	25.8	6,700	172,730,000
52	DC2	31.5	33.7	29.3	33.4	31.2		-0.1	-0.32	33.4	31.1	31.4	12,400	388,850,000
53	DC4	18.7	20.0	17.4	18.0	17.6		-0.7	-3.74	18.6	17.6	18.0	13,000	234,610,000
54	DCS	21.9	23.4	20.4	23.4	22.6		0.3	1.37	23.4	20.6	22.2	608,100	13,491,640,000
55	DHI	10.4	11.1	9.7	9.7	10.0		-0.4	-3.85	10.0	9.7	10.0	4,200	41,940,000
56	DHT	70.9	75.8	66.0	75.0	66.0		-4.1	-5.78	75.0	66.0	66.8	8,900	594,180,000
57	DID	23.1	24.7	21.5	21.8	22.0		-0.9	-3.90	23.1	21.6	22.2	23,800	528,040,000
58	DL1	24.2	25.8	22.6	24.6	22.6		-0.3	-1.24	25.7	22.6	23.9	24,200	578,930,000
59	DLR	35.1	37.5	32.7	33.0	32.7		-2.4	-6.84	33.0	32.7	32.7	44,800	1,466,810,000
60	DNC	15.7	16.7	14.7	--	--		0.0	0.00	--	--	--	--	--
61	DNP	20.2	21.6	18.8	19.5	19.0		-0.9	-4.46	19.5	19.0	19.3	49,800	959,830,000
62	DNY	27.7	29.6	25.8	27.7	26.5		-1.1	-3.97	27.7	26.0	26.6	76,800	2,041,070,000
63	DPC	23.4	25.0	21.8	21.8	21.8		-1.6	-6.84	21.8	21.8	21.8	1,100	23,980,000
64	DST	10.4	11.1	9.7	9.8	10.0		-0.6	-5.77	10.0	9.7	9.8	20,100	196,720,000
65	DTC	86.4	92.4	80.4	81.0	85.9		-3.8	-4.40	85.9	81.0	82.6	600	49,580,000
66	DXP	51.6	55.2	48.0	49.1	52.0		0.2	0.39	52.0	49.1	51.8	11,000	569,960,000
67	DZM	30.9	33.0	28.8	31.5	29.9		-1.4	-4.53	31.5	28.8	29.5	106,100	3,126,460,000
68	EBS	15.1	16.1	14.1	14.5	14.3		-0.9	-5.96	14.5	14.1	14.2	416,000	5,909,550,000
69	ECI	30.2	32.3	28.1	32.3	32.3		1.7	5.63	32.3	30.5	31.9	193,400	6,176,470,000
70	EFI	15.6	16.6	14.6	14.6	14.6		-1.0	-6.41	14.9	14.6	14.6	67,100	982,480,000
71	EID	15.3	16.3	14.3	15.1	14.3		-0.9	-5.88	15.1	14.3	14.4	99,400	1,430,730,000
72	GGG	17.7	18.9	16.5	17.0	16.7		-0.9	-5.08	17.2	16.5	16.8	456,600	7,649,220,000
73	GHA	45.3	48.4	42.2	47.4	47.4		2.1	4.64	47.4	47.4	47.4	100	4,740,000
74	GLT	33.9	36.2	31.6	33.0	32.5		-1.1	-3.24	33.0	32.5	32.8	300	9,850,000
75	HAD	39.2	41.9	36.5	37.2	38.6		-1.1	-2.81	38.6	36.9	38.1	16,700	635,720,000
76	HBD	17.1	18.2	16.0	--	--		0.0	0.00	--	--	--	--	--
77	HBE	9.3	9.9	8.7	8.9	8.7		-0.6	-6.45	8.9	8.7	8.7	11,300	98,390,000
78	HBS	20.9	22.3	19.5	21.1	21.9		0.5	2.39	21.9	20.9	21.4	885,700	18,954,930,000
79	HCC	41.9	44.8	39.0	41.8	39.3		-0.8	-1.91	41.9	39.3	41.1	12,000	493,400,000
80	HCT	26.0	27.8	24.2	24.3	24.2		-1.8	-6.92	24.3	24.2	24.2	4,600	111,440,000
81	HDO	25.4	27.1	23.7	25.0	24.4		-1.3	-5.12	25.0	23.7	24.1	44,800	1,080,620,000
82	HEV	16.2	17.3	15.1	15.4	15.6		0.1	0.62	16.4	15.4	16.3	6,600	107,340,000
83	HGM	87.2	93.3	81.1	89.5	87.0		0.3	0.34	89.5	87.0	87.5	5,000	437,500,000
84	HHC	42.7	45.6	39.8	45.6	45.6		2.4	5.62	45.6	43.0	45.1	111,800	5,038,480,000
85	HHG	14.2	15.1	13.3	13.4	13.4		-0.9	-6.34	13.5	13.3	13.3	134,100	1,789,310,000
86	HHL	19.4	20.7	18.1	18.4	18.3		-1.1	-5.67	18.8	18.1	18.3	104,700	1,915,020,000
87	HJS	17.4	18.6	16.2	18.6	18.6		1.1	6.32	18.6	17.5	18.5	664,600	12,271,660,000
88	HLC	17.2	18.4	16.0	17.0	17.5		0.0	0.00	17.5	17.0	17.2	3,300	56,750,000
89	HLY	35.5	37.9	33.1	33.5	34.9		-2.1	-5.92	34.9	33.1	33.4	800	26,710,000
90	HMH	27.1	28.9	25.3	26.6	26.8		-0.3	-1.11	27.0	26.6	26.8	8,000	214,350,000
91	HNM	13.5	14.4	12.6	13.0	12.9		-0.6	-4.44	13.0	12.7	12.9	92,600	1,190,220,000
92	HOM	10.2	10.9	9.5	10.0	9.9		-0.4	-3.92	10.0	9.6	9.8	31,600	309,240,000
93	HPB	25.5	27.2	23.8	23.8	24.7		-1.3	-5.10	25.3	23.8	24.2	256,400	6,193,730,000
94	HPC	12.1	12.9	11.3	11.5	11.4		-0.6	-4.96	11.9	11.3	11.5	207,100	2,380,940,000
95	HPS	16.9	18.0	15.8	17.5	17.5		0.6	3.55	17.5	17.5	17.5	100	1,750,000
96	HST	9.5	10.1	8.9	9.0	8.9		-0.6	-6.32	9.0	8.9	8.9	7,700	68,660,000
97	HTC	41.2	44.0	38.4	41.0	40.5		-0.6	-1.46	41.0	40.0	40.6	4,200	170,550,000
98	HTP	11.5	12.3	10.7	11.6	10.9		-0.5	-4.35	11.6	10.7	11.0	19,400	213,810,000
99	HUT	27.9	29.8	26.0	26.6	27.0		-1.5	-5.38	27.0	26.0	26.4	293,800	7,750,630,000
100	HVT	12.0	12.8	11.2	12.0	11.8		0.0	0.00	12.0	11.8	12.0	2,300	27,540,000
101	ICG	25.9	27.7	24.1	25.0	24.8		-1.5	-5.79	25.0	24.1	24.4	502,200	12,273,110,000
102	IDV	25.3	27.0	23.6	23.6	25.5		-0.2	-0.79	26.0	23.6	25.1	7,900	198,120,000
103	ILC	18.1	19.3	16.9	17.5	17.5		-0.6	-3.31	17.5	17.5	17.5	4,000	70,000,000
104	INN	16.1	17.2	15.0	15.0	15.6		-0.5	-3.11	15.7	15.0	15.6	31,400	490,920,000
105	KBT	20.4	21.8	19.0	20.3	21.8		0.9	4.41	21.8	20.3	21.3	68,500	1,459,910,000
106	KHB	51.3	54.8	47.8	51.2	47.8		-2.7	-5.26	51.2	47.8	48.6	36,400	1,770,350,000
107	KKC	33.7	36.0	31.4	33.0	32.8		-1.0	-2.97	34.4	31.6	32.7	234,200	7,661,610,000
108	KLS	16.2	17.3	15.1	16.0	15.5		-0.8	-4.94	16.0	15.1	15.4	4,807,100	74,117,640,000
109	KSD	19.5	20.8	18.2	18.5	18.4		-1.2	-6.15	18.5	18.2	18.3	71,400	1,304,660,000
110	L18	32.0	34.2	29.8	31.9	31.5		-0.4	-1.25	31.9	31.4	31.6	17,000	537,600,000
111	L35	20.6	22.0	19.2	19.7	19.2		-1.3	-6.31	19.8	19.2	19.3	72,300	1,394,490,000
112	L43	27.1	28.9	25.3	25.4	25.3		-1.7	-6.27	26.0	25.3	25.4	46,000	1,166,650,000
113	L44	20.6	22.0	19.2	19.5	19.6		-1.2	-5.83	20.0	19.2	19.4	35,700	690,830,000
114	L61	18.3	19.5	17.1	17.3	17.6		-1.0	-5.46	17.6	17.1	17.3	30,900	535,410,000
115	L62	27.4	29.3	25.5	25.6	26.0		-1.8	-6.57	26.0	25.5	25.6	18,000	459,910,000
116	LBE	15.9	17.0	14.8	15.9	15.0		0.2	1.26	16.4	14.9	16.1	13,900	224,270,000
117	LCS	42.0	44.9	39.1	44.0	41.6		0.3	0.71	44.0	41.0	42.3	99,300	4,202,160,000
118	LDP	48.6	52.0	45.2	52.0	51.0		2.6	5.35	52.0	51.0	51.2	500	25,600,000
119	LHC	41.4	44.2	38.6	41.4	41.3		-2.4	-5.80	41.5	38.6	39.0	10,000	389,570,000
120	LIG	26.3	28.1	24.5	25.2	25.3		-1.0	-3.80	26.0	24.7	25.3	167,000	4,232,740,000
121	LM3	18.1	19.3	16.9	18.0	17.3		-1.0	-5.52	18.0	16.9	17.1	123,800	2,112,340,000
122	LO5	16.0	17.1	14.9	15.2	15.0		-1.0	-6.25	15.2	14.9	15.0	51,400	770,810,000
123	LTC	59.8	63.9	55.7	63.5	63.0		1.8	3.01	63.5	58.0	61.6	97,300	5,995,300,000
124	LUT	27.1	28.9	25.3	25.6	28.9		0.5	1.85	28.9	25.5	27.6	94,300	2,601,460,000
125	MAC	16.3	17.4	15.2	17.0	15.5		-0.7	-4.29	17.4	15.3	15.6	88,200	1,375,780,000
126	MCC	24.0	25.6	22.4	24.0	24.0		0.0	0.00	24.0	24.0	24.0	6,500	156,000,000
127	MCO	16.0	17.1	14.9	16.0	16.0		0.0	0.00	16.0	16.0	16.0	2,600	41,600,000
128	MDC	17.4	18.6	16.2	17.0	16.7		-0.8	-4.60	17.0	16.3	16.6	35,100	583,990,000
129	MEC	26.4	28.2	24.6	25.0	25.1		-1.4	-5.30	25.5	24.7	25.0	19,500	488,040,000
130	MHL	38.4	41.0	35.8	38.0	37.3		-0.8	-2.08	38.4	37.3	37.6	9,500	357,040,000
131	MIC	74.8	80.0	69.6	75.8	74.9		-1.4	-1.87	75.8	71.0	73.4	4,000	293,580,000
132	MIH	53.6	57.3	49.9	54.8	51.3		-0.1	-0.19	54.8	51.3	53.5	62,600	3,347,970,000
133	MIM	26.0	27.8	24.2	27.7	27.7		1.7	6.54	27.7	27.7	27.7	100	2,770,000
134	MKV	71.9	76.9	66.9	71.0	71.5		-0.7	-0.97	71.5	71.0	71.2	1,200	85,450,000
135	MMC	28.1	30.0	26.2	29.7	27.0		-0.8	-2.85	29.7	27.0	27.3	2,400	65,630,000
136	NAG	15.3	16.3	14.3	14.5	14.5		-0.9	-5.88	14.7	14.3	14.4	170,100	2,442,500,000
137	NBC	38.1	40.7	35.5	36.1	36.6		-1.4	-3.67	37.8	36.0	36.7	11,000	403,630,000
138	NBP	25.6	27.3	23.9	24.8	25.1		-0.5	-1.95	25.5	24.8	25.1	82,000	2,061,800,000
139	NGC	17.9	19.1	16.7	--	--		0.0	0.00	--	--	--	--	--
140	NHA	30.3	32.4	28.2	32.0	32.0		1.7	5.61	32.0	32.0	32.0	100	3,200,000
141	NHC	35.9	38.4	33.4	34.5	34.5		-1.4	-3.90	34.5	34.5	34.5	500	17,250,000
142	NLC	21.3	22.7	19.9	20.5	21.0		-0.6	-2.82	21.0	20.4	20.7	14,600	302,150,000
143	NPS	20.7	22.1	19.3	--	--		0.0	0.00	--	--	--	--	--
144	NSN	15.4	16.4	14.4	15.4	14.6		-0.6	-3.90	15.4	14.6	14.8	400	5,920,000
145	NST	15.2	16.2	14.2	16.0	15.7		0.3	1.97	16.0	14.4	15.5	2,300	35,590,000
146	NTP	88.4	94.5	82.3	84.0	87.6		-0.8	-0.90	87.9	84.0	87.6	5,600	490,750,000
147	NVC	12.7	13.5	11.9	13.0	12.4		-0.1	-0.79	13.5	12.0	12.6	5,900	74,510,000
148	ONE	13.9	14.8	13.0	13.2	13.4		-0.7	-5.04	13.4	13.0	13.2	16,600	218,590,000
149	ORS	11.0	11.7	10.3	10.5	10.7		-0.4	-3.64	10.8	10.4	10.6	258,600	2,732,300,000
150	PAN	20.3	21.7	18.9	19.6	19.5		-0.8	-3.94	20.0	19.2	19.5	256,700	5,004,120,000
151	PDC	14.2	15.1	13.3	15.0	14.2		-0.2	-1.41	15.0	13.5	14.0	344,100	4,820,350,000
152	PGS	60.1	64.3	55.9	59.2	55.9		-2.2	-3.66	60.4	55.9	57.9	51,000	2,953,130,000
153	PGT	12.1	12.9	11.3	11.5	11.6		-0.6	-4.96	11.8	11.3	11.5	99,900	1,150,810,000
154	PHC	22.3	23.8	20.8	22.2	21.9		-0.6	-2.69	22.3	21.2	21.7	40,300	874,470,000
155	PHH	22.5	24.0	21.0	21.5	21.7		-1.3	-5.78	21.9	21.0	21.2	175,300	3,712,060,000
156	PHS	10.6	11.3	9.9	10.6	10.6		-0.2	-1.89	10.6	10.1	10.4	9,000	93,190,000
157	PIV	14.0	14.9	13.1	13.5	14.9		0.0	0.00	14.9	13.2	14.0	2,800	39,180,000
158	PJC	27.3	29.2	25.4	29.2	29.2		1.9	6.96	29.2	29.0	29.2	2,900	84,620,000
159	PLC	43.5	46.5	40.5	41.6	41.7		-1.4	-3.22	43.0	41.5	42.1	46,000	1,938,640,000
160	PMC	27.4	29.3	25.5	27.5	27.5		0.1	0.36	27.5	27.0	27.5	1,500	41,200,000
161	PMS	16.3	17.4	15.2	15.2	15.2		-1.1	-6.75	15.2	15.2	15.2	1,100	16,720,000
162	POT	21.3	22.7	19.9	20.0	20.4		-1.2	-5.63	21.0	19.9	20.1	267,300	5,364,730,000
163	PPG	22.2	23.7	20.7	22.1	21.2		-1.3	-5.86	22.1	20.7	20.9	177,900	3,719,780,000
164	PSC	28.8	30.8	26.8	28.0	28.7		-0.6	-2.08	28.7	27.8	28.2	70,800	1,997,480,000
165	PSI	16.7	17.8	15.6	17.6	16.7		-0.1	-0.60	17.7	16.0	16.6	1,141,100	18,948,990,000
166	PTM	11.6	12.4	10.8	10.8	12.0		0.2	1.72	12.0	10.8	11.8	600	7,080,000
167	PTS	30.3	32.4	28.2	28.5	29.0		-1.9	-6.27	29.0	28.2	28.4	23,400	665,480,000
168	PVA	51.0	54.5	47.5	54.5	54.5		3.4	6.67	54.5	52.0	54.4	1,856,100	101,034,290,000
169	PVC	31.1	33.2	29.0	33.2	33.2		1.7	5.47	33.2	31.2	32.8	2,962,200	97,119,750,000
170	PVE	25.4	27.1	23.7	27.0	25.2		-0.4	-1.57	27.1	23.8	25.0	770,000	19,262,720,000
171	PVG	21.2	22.6	19.8	20.1	20.2		-1.2	-5.66	20.9	19.8	20.0	238,800	4,782,800,000
172	PVI	21.1	22.5	19.7	20.8	20.5		-1.1	-5.21	20.8	19.8	20.0	131,500	2,628,380,000
173	PVL	22.7	24.2	21.2	22.0	21.8		-0.7	-3.08	22.7	21.3	22.0	1,013,300	22,308,370,000
174	PVR	17.5	18.7	16.3	16.5	16.5		-1.1	-6.29	16.8	16.3	16.4	264,900	4,340,520,000
175	PVS	27.4	29.3	25.5	26.9	26.8		-0.8	-2.92	27.1	26.1	26.6	99,500	2,648,250,000
176	PVX	24.6	26.3	22.9	24.0	23.7		-1.1	-4.47	24.0	23.1	23.5	6,714,300	157,987,530,000
177	QHD	22.8	24.3	21.3	22.5	21.5		-1.0	-4.39	22.5	21.5	21.8	3,300	72,050,000
178	QNC	26.0	27.8	24.2	25.6	25.0		-1.2	-4.62	25.6	24.3	24.8	25,900	642,030,000
179	QST	12.9	13.8	12.0	13.3	12.4		-0.4	-3.10	13.3	12.4	12.5	1,100	13,780,000
180	QTC	22.5	24.0	21.0	22.4	22.9		-0.1	-0.44	23.0	22.0	22.4	27,400	614,240,000
181	RCL	71.6	76.6	66.6	68.0	72.6		0.1	0.14	72.8	68.0	71.7	2,800	200,760,000
182	RHC	24.1	25.7	22.5	23.4	25.7		1.5	6.22	25.7	23.4	25.6	41,200	1,053,580,000
183	S12	23.6	25.2	22.0	22.5	22.6		-1.0	-4.24	22.6	22.5	22.6	12,500	282,320,000
184	S55	36.1	38.6	33.6	36.0	35.0		-1.2	-3.32	36.0	34.5	34.9	15,100	527,140,000
185	S64	21.5	23.0	20.0	20.3	20.0		-1.4	-6.51	20.3	20.0	20.1	14,300	286,820,000
186	S74	30.4	32.5	28.3	28.7	28.3		-2.0	-6.58	29.0	28.3	28.4	27,600	784,800,000
187	S91	35.1	37.5	32.7	33.2	33.5		-2.1	-5.98	33.5	32.7	33.0	8,400	277,380,000
188	S96	42.7	45.6	39.8	41.5	42.5		-0.9	-2.11	43.9	40.7	41.8	389,600	16,297,260,000
189	S99	30.9	33.0	28.8	29.0	29.2		-2.0	-6.47	29.5	28.8	28.9	79,000	2,286,120,000
190	SAF	30.7	32.8	28.6	30.6	30.7		0.0	0.00	30.7	30.6	30.7	1,400	42,970,000
191	SAP	14.2	15.1	13.3	13.3	13.3		-0.9	-6.34	13.3	13.3	13.3	5,800	77,140,000
192	SCC	17.5	18.7	16.3	16.5	16.3		-1.2	-6.86	16.5	16.3	16.3	11,000	179,810,000
193	SCJ	27.3	29.2	25.4	27.3	26.6		-0.6	-2.20	27.3	26.0	26.7	30,300	808,280,000
194	SD1	22.3	23.8	20.8	21.0	22.2		-0.8	-3.59	22.3	21.0	21.5	2,700	57,940,000
195	SD2	37.6	40.2	35.0	36.0	36.0		-2.3	-6.12	36.0	35.0	35.3	145,300	5,123,800,000
196	SD3	31.5	33.7	29.3	30.6	29.7		-1.9	-6.03	30.6	29.3	29.6	96,400	2,852,900,000
197	SD4	18.2	19.4	17.0	18.0	17.2		-1.0	-5.49	18.0	17.0	17.2	9,600	165,170,000
198	SD5	59.7	63.8	55.6	56.6	56.1		-3.9	-6.53	58.5	55.6	55.8	12,200	681,090,000
199	SD6	26.6	28.4	24.8	25.4	25.2		-1.3	-4.89	26.0	25.0	25.3	55,300	1,401,500,000
200	SD7	44.2	47.2	41.2	42.2	41.8		-2.4	-5.43	42.9	41.4	41.8	78,400	3,274,590,000
201	SD8	19.2	20.5	17.9	18.2	18.2		-1.0	-5.21	18.2	18.2	18.2	3,400	61,880,000
202	SD9	30.2	32.3	28.1	29.0	28.2		-1.8	-5.96	29.5	28.1	28.4	144,400	4,097,250,000
203	SDA	31.7	33.9	29.5	30.0	29.7		-1.9	-5.99	30.1	29.5	29.8	70,800	2,111,610,000
204	SDB	26.4	28.2	24.6	24.6	24.6		-1.8	-6.82	24.6	24.6	24.6	3,000	73,800,000
205	SDC	24.7	26.4	23.0	23.5	23.0		-1.6	-6.48	23.5	23.0	23.1	1,600	36,900,000
206	SDD	18.5	19.7	17.3	19.0	17.5		-1.1	-5.95	19.0	17.3	17.4	421,900	7,350,310,000
207	SDE	21.7	23.2	20.2	--	--		0.0	0.00	--	--	--	--	--
208	SDG	27.3	29.2	25.4	26.7	26.7		-0.6	-2.20	26.7	26.7	26.7	200	5,340,000
209	SDH	37.1	39.6	34.6	35.1	35.2		-2.1	-5.66	37.0	34.6	35.0	147,400	5,159,490,000
210	SDJ	17.0	18.1	15.9	16.3	16.1		-0.8	-4.71	16.4	15.9	16.2	37,700	609,980,000
211	SDN	22.0	23.5	20.5	--	--		0.0	0.00	--	--	--	--	--
212	SDP	28.5	30.4	26.6	27.0	26.9		-1.5	-5.26	27.4	26.6	27.0	135,000	3,640,740,000
213	SDS	26.7	28.5	24.9	26.0	26.0		-0.7	-2.62	26.0	26.0	26.0	600	15,600,000
214	SDT	51.5	55.1	47.9	50.0	50.0		-1.5	-2.91	50.0	50.0	50.0	5,200	260,000,000
215	SDU	48.7	52.1	45.3	48.7	48.7		-0.1	-0.21	48.7	48.0	48.6	19,400	943,270,000
216	SDY	21.8	23.3	20.3	20.8	20.6		-1.1	-5.05	21.0	20.6	20.7	2,900	60,160,000
217	SEB	15.7	16.7	14.7	15.0	15.0		-0.7	-4.46	15.0	15.0	15.0	37,400	561,000,000
218	SED	15.2	16.2	14.2	14.2	14.2		-1.0	-6.58	14.5	14.2	14.2	41,300	587,190,000
219	SFN	16.1	17.2	15.0	17.1	16.8		0.9	5.59	17.1	16.7	17.0	6,500	110,540,000
220	SGC	21.4	22.8	20.0	--	--		0.0	0.00	--	--	--	--	--
221	SGD	12.7	13.5	11.9	12.0	11.9		-0.8	-6.30	12.2	11.9	11.9	136,000	1,623,180,000
222	SGH	82.0	87.7	76.3	80.0	76.3		-4.7	-5.73	80.0	76.3	77.3	5,000	386,350,000
223	SHB	13.0	13.9	12.1	12.8	12.5		-0.5	-3.85	12.8	12.4	12.5	177,500	2,214,510,000
224	SHC	9.6	10.2	9.0	9.2	9.2		-0.4	-4.17	9.5	9.0	9.2	22,900	211,170,000
225	SHN	33.1	35.4	30.8	33.3	32.8		-0.5	-1.51	33.3	31.0	32.6	628,500	20,461,890,000
226	SHS	17.4	18.6	16.2	16.5	16.8		-0.5	-2.87	17.4	16.4	16.9	201,300	3,392,910,000
227	SIC	35.3	37.7	32.9	35.3	34.9		-0.8	-2.27	35.3	34.2	34.5	40,700	1,405,380,000
228	SJ1	25.7	27.4	24.0	25.7	25.0		-0.6	-2.33	25.7	25.0	25.1	6,300	158,210,000
229	SJC	37.1	39.6	34.6	35.7	35.3		-1.8	-4.85	36.8	34.6	35.3	44,600	1,575,640,000
230	SJE	26.7	28.5	24.9	28.5	26.9		0.1	0.37	28.5	25.4	26.8	101,400	2,714,500,000
231	SJM	21.6	23.1	20.1	21.1	20.3		-1.3	-6.02	21.1	20.1	20.3	95,900	1,944,490,000
232	SKS	25.7	27.4	24.0	24.5	24.5		-1.4	-5.45	25.0	24.0	24.3	8,700	211,070,000
233	SME	26.9	28.7	25.1	27.0	26.9		-0.2	-0.74	27.5	25.9	26.7	204,000	5,440,830,000
234	SMT	13.6	14.5	12.7	14.5	14.5		0.9	6.62	14.5	14.5	14.5	60,100	871,450,000
235	SNG	29.4	31.4	27.4	28.8	29.0		-0.5	-1.70	29.0	28.8	28.9	500	14,450,000
236	SPP	27.1	28.9	25.3	26.0	25.3		-1.8	-6.64	26.0	25.3	25.3	2,100	53,200,000
237	SQC	96.6	103.3	89.9	96.5	96.5		-0.1	-0.10	96.5	96.5	96.5	200	19,300,000
238	SRA	23.1	24.7	21.5	24.7	24.7		1.6	6.93	24.7	24.0	24.7	331,800	8,183,800,000
239	SRB	15.9	17.0	14.8	17.0	17.0		0.9	5.66	17.0	15.6	16.8	1,320,300	22,229,260,000
240	SSM	33.1	35.4	30.8	35.3	34.5		0.5	1.51	35.4	31.0	33.6	162,700	5,463,020,000
241	SSS	25.0	26.7	23.3	26.7	26.7		0.8	3.20	26.7	24.5	25.8	141,100	3,642,970,000
242	STC	12.9	13.8	12.0	12.3	12.8		-0.6	-4.65	12.8	12.1	12.3	26,200	322,240,000
243	STL	43.0	46.0	40.0	42.0	41.2		-1.9	-4.42	42.0	40.1	41.1	111,200	4,568,890,000
244	STP	38.1	40.7	35.5	40.7	37.7		-0.3	-0.79	40.7	36.3	37.8	380,100	14,355,870,000
245	SVI	27.0	28.8	25.2	28.2	28.2		1.2	4.44	28.2	28.2	28.2	100	2,820,000
246	SVS	12.3	13.1	11.5	11.6	11.5		-0.8	-6.50	11.8	11.5	11.5	15,400	177,240,000
247	TAG	51.9	55.5	48.3	51.9	51.0		-0.4	-0.77	51.9	51.0	51.5	200	10,290,000
248	TAS	11.4	12.1	10.7	11.2	10.8		-0.7	-6.14	11.2	10.7	10.7	52,800	567,200,000
249	TBX	37.3	39.9	34.7	38.0	37.8		0.4	1.07	38.0	37.4	37.7	8,900	335,950,000
250	TC6	22.9	24.5	21.3	22.5	22.5		-0.7	-3.06	22.6	22.0	22.2	33,300	739,090,000
251	TCS	24.3	26.0	22.6	22.7	22.7		-1.6	-6.58	23.0	22.6	22.7	5,200	117,900,000
252	TCT	51.8	55.4	48.2	54.0	54.0		2.2	4.25	54.0	54.0	54.0	2,300	124,200,000
253	TDN	28.2	30.1	26.3	28.7	27.0		0.0	0.00	28.7	26.5	28.2	15,000	422,530,000
254	TET	34.0	36.3	31.7	34.5	32.1		-1.8	-5.29	34.5	32.1	32.2	4,100	131,850,000
255	TH1	41.4	44.2	38.6	40.2	39.9		-1.5	-3.62	40.2	39.5	39.9	10,700	426,780,000
256	THB	17.6	18.8	16.4	17.5	17.1		-0.2	-1.14	17.7	17.1	17.4	22,200	385,930,000
257	THT	26.3	28.1	24.5	26.1	26.0		-0.6	-2.28	26.9	24.6	25.7	35,300	906,940,000
258	TJC	17.6	18.8	16.4	17.0	16.5		-1.1	-6.25	17.0	16.4	16.5	135,000	2,227,430,000
259	TKC	23.7	25.3	22.1	22.5	22.6		-1.2	-5.06	23.4	22.1	22.5	139,500	3,136,120,000
260	TKU	15.7	16.7	14.7	15.6	15.0		-0.8	-5.10	15.6	14.7	14.9	9,600	143,080,000
261	TLC	15.0	16.0	14.0	14.3	14.5		-0.8	-5.33	14.5	14.0	14.2	590,600	8,360,090,000
262	TLT	19.7	21.0	18.4	19.7	18.4		-1.2	-6.09	19.7	18.4	18.5	178,300	3,290,170,000
263	TMC	27.2	29.1	25.3	--	--		0.0	0.00	--	--	--	--	--
264	TMX	22.1	23.6	20.6	23.0	22.0		-0.4	-1.81	23.0	20.7	21.7	52,400	1,137,400,000
265	TNG	26.7	28.5	24.9	28.5	28.5		1.5	5.62	28.5	26.5	28.2	2,127,100	59,896,760,000
266	TPH	9.9	10.5	9.3	9.4	9.9		-0.4	-4.04	10.0	9.3	9.5	13,600	129,830,000
267	TPP	13.9	14.8	13.0	13.5	13.9		-0.4	-2.88	14.5	13.3	13.5	23,600	317,920,000
268	TSM	18.0	19.2	16.8	--	--		0.0	0.00	--	--	--	--	--
269	TST	31.3	33.4	29.2	29.3	29.6		-1.9	-6.07	30.5	29.2	29.4	108,200	3,183,150,000
270	TTC	11.7	12.5	10.9	11.6	11.0		-0.7	-5.98	11.7	10.9	11.0	72,900	801,770,000
271	TV2	22.1	23.6	20.6	--	--		0.0	0.00	--	--	--	--	--
272	TV3	18.7	20.0	17.4	17.4	17.4		-1.3	-6.95	17.4	17.4	17.4	100	1,740,000
273	TV4	21.7	23.2	20.2	20.5	20.5		-1.2	-5.53	21.4	20.3	20.5	17,000	348,230,000
274	TXM	12.0	12.8	11.2	11.2	11.9		-0.5	-4.17	11.9	11.2	11.5	62,700	722,780,000
275	UNI	22.4	23.9	20.9	21.5	21.2		-1.0	-4.46	22.0	20.9	21.4	247,100	5,295,930,000
276	V11	24.0	25.6	22.4	22.8	22.7		-1.5	-6.25	23.0	22.4	22.5	80,500	1,811,140,000
277	V12	26.6	28.4	24.8	28.0	25.2		-1.5	-5.64	28.0	24.8	25.1	21,400	537,690,000
278	V15	42.7	45.6	39.8	42.6	40.7		-1.4	-3.28	42.6	40.0	41.3	63,900	2,638,990,000
279	V21	51.7	55.3	48.1	55.2	48.1		0.3	0.58	55.2	48.1	52.0	1,800	93,680,000
280	VBC	70.1	75.0	65.2	--	--		0.0	0.00	--	--	--	--	--
281	VBH	15.0	16.0	14.0	15.0	14.0		-0.5	-3.33	15.0	14.0	14.5	200	2,900,000
282	VC1	48.9	52.3	45.5	45.6	45.5		-3.2	-6.54	46.5	45.5	45.7	11,500	525,770,000
283	VC2	54.1	57.8	50.4	50.4	53.9		-2.6	-4.81	53.9	50.4	51.5	1,900	97,880,000
284	VC3	60.7	64.9	56.5	60.9	58.0		-1.0	-1.65	60.9	58.0	59.7	2,500	149,350,000
285	VC5	30.8	32.9	28.7	30.0	28.9		-2.0	-6.49	30.0	28.7	28.8	180,400	5,193,120,000
286	VC6	29.2	31.2	27.2	28.8	27.4		-1.8	-6.16	29.0	27.2	27.4	70,600	1,937,000,000
287	VC7	29.3	31.3	27.3	28.5	27.8		-1.8	-6.14	28.5	27.3	27.5	133,600	3,677,650,000
288	VC9	31.5	33.7	29.3	29.7	29.3		-2.2	-6.98	29.7	29.3	29.3	35,300	1,035,610,000
289	VCC	24.7	26.4	23.0	23.0	23.3		-1.6	-6.48	24.3	23.0	23.1	23,100	534,080,000
290	VCG	26.8	28.6	25.0	27.0	26.2		-0.7	-2.61	27.5	25.4	26.1	1,659,600	43,304,310,000
291	VCH	17.4	18.6	16.2	17.4	16.4		-1.1	-6.32	17.4	16.2	16.3	4,200	68,370,000
292	VCM	39.8	42.5	37.1	39.0	37.2		-1.3	-3.27	39.5	37.1	38.5	23,500	904,050,000
293	VCR	23.8	25.4	22.2	23.4	23.3		-0.8	-3.36	23.8	22.5	23.0	182,400	4,187,840,000
294	VCS	43.9	46.9	40.9	42.7	42.5		-1.4	-3.19	42.7	42.5	42.5	20,400	867,210,000
295	VCV	13.1	14.0	12.2	12.2	12.2		-0.8	-6.11	13.2	12.2	12.3	1,400	17,180,000
296	VDL	46.8	50.0	43.6	43.7	43.7		-3.1	-6.62	43.7	43.7	43.7	200	8,740,000
297	VDS	12.6	13.4	11.8	12.7	12.0		-0.6	-4.76	12.7	11.8	12.0	31,200	374,830,000
298	VE1	23.3	24.9	21.7	23.3	22.0		-1.3	-5.58	23.3	21.7	22.0	249,900	5,503,720,000
299	VE2	24.1	25.7	22.5	23.0	22.6		-1.5	-6.22	23.0	22.5	22.6	19,900	449,880,000
300	VE3	31.8	34.0	29.6	29.6	29.6		-2.2	-6.92	29.7	29.6	29.6	6,300	186,620,000
301	VE9	47.0	50.2	43.8	48.0	47.0		0.4	0.85	48.9	46.5	47.4	106,200	5,037,820,000
302	VFR	30.4	32.5	28.3	32.5	31.4		1.8	5.92	32.5	30.4	32.2	1,332,600	42,957,050,000
303	VGP	19.9	21.2	18.6	19.0	18.8		-1.0	-5.03	19.4	18.6	18.9	12,000	226,850,000
304	VGS	20.3	21.7	18.9	20.0	19.1		-1.1	-5.42	20.0	18.9	19.2	1,359,600	26,046,130,000
305	VHH	18.1	19.3	16.9	17.0	16.9		-1.2	-6.63	17.0	16.9	16.9	3,000	50,750,000
306	VHL	53.2	56.9	49.5	49.5	55.5		1.4	2.63	55.5	49.5	54.6	2,300	125,600,000
307	VIG	12.9	13.8	12.0	12.4	12.2		-0.4	-3.10	12.7	12.2	12.5	50,300	628,530,000
308	VIT	16.4	17.5	15.3	15.8	15.5		-0.9	-5.49	15.8	15.3	15.5	8,900	138,090,000
309	VIX	13.8	14.7	12.9	13.1	13.1		-0.7	-5.07	13.1	13.1	13.1	2,000	26,200,000
310	VLA	16.4	17.5	15.3	16.0	16.0		-0.4	-2.44	16.0	16.0	16.0	600	9,600,000
311	VMC	61.0	65.2	56.8	57.1	57.1		-3.9	-6.39	57.1	57.1	57.1	100	5,710,000
312	VMG	14.2	15.1	13.3	14.3	13.6		-0.5	-3.52	14.3	13.3	13.7	285,600	3,902,860,000
313	VNC	26.3	28.1	24.5	25.0	24.5		-1.8	-6.84	25.0	24.5	24.5	120,000	2,944,740,000
314	VND	25.6	27.3	23.9	25.0	24.3		-1.2	-4.69	25.0	23.9	24.4	874,300	21,289,340,000
315	VNR	24.0	25.6	22.4	24.0	24.0		-0.2	-0.83	24.0	23.8	23.8	3,800	90,580,000
316	VNT	22.7	24.2	21.2	21.3	21.3		-1.4	-6.17	21.3	21.3	21.3	100	2,130,000
317	VSP	38.5	41.1	35.9	37.5	36.0		-2.3	-5.97	37.5	35.9	36.2	322,100	11,662,790,000
318	VTA	8.1	8.6	7.6	7.7	8.0		-0.2	-2.47	8.1	7.6	7.9	48,700	384,270,000
319	VTC	10.2	10.9	9.5	9.6	10.0		-0.4	-3.92	10.0	9.5	9.8	6,100	59,540,000
320	VTL	38.0	40.6	35.4	--	--		0.0	0.00	--	--	--	--	--
321	VTS	54.2	57.9	50.5	54.3	54.3		0.1	0.18	54.3	54.3	54.3	100	5,430,000
322	VTV	23.0	24.6	21.4	23.0	21.5		-1.5	-6.52	23.0	21.4	21.5	99,600	2,139,580,000
323	VXB	17.9	19.1	16.7	17.0	17.0		-0.9	-5.03	17.0	17.0	17.0	4,900	83,300,000
324	WSS	15.4	16.4	14.4	14.6	15.0		-0.3	-1.95	15.8	14.4	15.1	717,500	10,836,870,000
325	XMC	41.6	44.5	38.7	40.4	40.2		-1.5	-3.61	40.8	39.2	40.1	96,000	3,848,130,000
326	YBC	24.5	26.2	22.8	24.9	22.9		-0.9	-3.67	26.1	22.8	23.6	289,800	6,834,950,000
327	YSC	23.7	25.3	22.1	22.1	25.2		1.0	4.22	25.2	22.1	24.7	5,100	125,770,000

Có 444 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