www.istock.vn Đăng Nhập | Giá Thị Trường | MetaData | Bảng Tính Nhanh | Hướng Dẫn Sử Dụng Giá Thị Trường

Sàn Hồ Chí Minh Sàn Hà Nội Thị Trường OTC VN-INDEX HASTC-INDEX   Ngày: Mã CP Tham Chiếu Giá Sàn Giá Trần Mở Cửa Đóng Cửa Thấp Nhất Cao Nhất Biến Động % Biến Động KL Giao Dịch KL Mua NN KL Bán NN Được Mua NN Tăng Giảm STT Mã CP Tham Chiếu Giá Sàn Giá Trần Mở Cửa Đóng Cửa Thấp Nhất Cao Nhất Biến Động % Biến Động KL Giao Dịch KL Mua NN KL Bán NN Được Mua NN 1 AAM 24.7 23.5 25.9 24.6 24.6 24.3 24.6 -0.1 -0.40 150 500   5,384,383 2 ABT 36 34.2 37.8 36.4 36.4 36 36.4 0.4 1.11 61 20   5,398,112 3 ACC 20.5 19.5 21.5   20.5     0 0.00       4,728,030 4 ACL 20.5 19.5 21.5 20.1 20.1 19.9 20.4 -0.4 -1.95 4,845     8,232,404 5 AGD 27.5 26.2 28.8 27.6 27.6 27.5 28.2 0.1 0.36 2,521     5,803,195 6 AGF 20.2 19.2 21.2 20 20 20 20.1 -0.2 -0.99 342     5,770,870 7 AGR 5.5 5.3 5.7 5.6 5.6 5.5 5.7 0.1 1.82 20,291     103,076,551 8 ALP 8.1 7.7 8.5 8 8 7.8 8 -0.1 -1.23 153     28,648,711 9 ANV 7.8 7.5 8.1 8 8 8 8.1 0.2 2.56 28,049     31,160,833 10 APC 15.8 15.1 16.5 16.4 16.4 15.7 16.5 0.6 3.80 28,513     3,767,175 11 ASM 21.4 20.4 22.4 21 21 20.6 21.6 -0.4 -1.87 8,664     17,619,246 12 ASP 3.8 3.7 3.9 3.8 3.8 3.8 3.9 0 0.00 5,262 5,000   8,144,087 13 ATA 8.9 8.5 9.3 8.6 8.6 8.6 8.9 -0.3 -3.37 1,856   10,000 5,707,483 14 AVF 9.8 9.4 10.2   10 9.9 10 0.2 2.04 11     8,537,607 15 BAS 1.2 1.1 1.3 1.1 1.1 1.1 1.1 -0.1 -8.33 2,294     4,700,570 16 BBC 12.3 11.7 12.9 11.9 11.9 11.9 12.6 -0.4 -3.25 1,743   600 3 17 BCE 7.6 7.3 7.9 7.8 7.8 7.6 7.8 0.2 2.63 800     14,622,284 18 BCI 15.4 14.7 16.1 15.1 15.1 15.1 15.5 -0.3 -1.95 10,557 99,370 6,230 13,974,952 19 BGM 4.8 4.6 5 4.6 4.6 4.6 5 -0.2 -4.17 45,344     8,031,100 20 BHS 18 17.1 18.9 18.5 18.5 18.4 18.6 0.5 2.78 4,573   25,550 13,165,254 21 BIC 7.2 6.9 7.5 7.1 7.1 6.9 7.2 -0.1 -1.39 2,427     32,338,700 22 BMC 30.5 29 32 30.5 30.5 30.4 31.7 0 0.00 6,687   1,000 2,933,598 23 BMI 8.7 8.3 9.1 8.9 8.9 8.5 9 0.2 2.30 4,661 31,100 1,000 17,541,718 24 BMP 35 33.3 36.7 34.1 34.1 34.1 36.4 -0.9 -2.57 550     8 25 BRC 9.5 9.1 9.9   9.9 9.7 9.9 0.4 4.21 2,050     4,038,819 26 BSI 5.9 5.7 6.1 5.7 5.7 5.7 6 -0.2 -3.39 8,508     41,932,334 27 BT6 6.6 6.3 6.9 6.3 6.3 6.3 6.9 -0.3 -4.55 3,856     13,074,229 28 BTP 3.1 3 3.2 3.2 3.2 3.2 3.2 0.1 3.23 6,468     29,615,714 29 BTT 19.3 18.4 20.2   19.3     0 0.00       4,308,930 30 BVH 55 52.5 57.5 56 56 56 57.5 1 1.82 22,304 193,430 110 163,842,846 31 C21 17.1 16.3 17.9 17.5 17.5 17.5 17.5 0.4 2.34 7     5,698,047 32 C47 8.6 8.2 9   9 9 9 0.4 4.65 91     3,912,800 33 CAD 1.7 1.6 1.8 1.6 1.6 1.6 1.6 -0.1 -5.88 3,025     3,631,578 34 CCI 9.6 9.2 10 9.4 9.4 9.4 9.8 -0.2 -2.08 415     4,265,300 35 CCL 15.8 15.1 16.5   16.3 16.3 16.3 0.5 3.16 1     11,749,830 36 CDC 5.8 5.6 6 5.8 5.8 5.7 6 0 0.00 3,183     7,266,745 37 CIG 3.6 3.5 3.7 3.6 3.6 3.5 3.7 0 0.00 245   1,310 6,555,931 38 CII 23 21.9 24.1 22.6 22.6 22.3 23.5 -0.4 -1.74 26,765 18,000   8,051,250 39 CLC 13 12.4 13.6 13 13 12.7 13 0 0.00 145 100   6,318,772 40 CLG 11.4 10.9 11.9 11.4 11.4 10.9 11.4 0 0.00 16,250     2,880,670 41 CLW 8.6 8.2 9   8.6 8.3 8.6 0 0.00 551 70   6,111,280 42 CMG 6.1 5.8 6.4 5.9 5.9 5.8 6.2 -0.2 -3.28 4,765 8,940   31,953,309 43 CMT 8.4 8 8.8 8 8 8 8 -0.4 -4.76 101     3,628,890 44 CMV 24 22.8 25.2   23.9 23.9 23.9 -0.1 -0.42 159     4,693,576 45 CMX 5.1 4.9 5.3   5.1 5.1 5.1 0 0.00 1     6,464,217 46 CNG 23.6 22.5 24.7 22.8 22.8 22.8 23.8 -0.8 -3.39 6,863   6,300 6,310,069 47 CNT 8.3 7.9 8.7 8.6 8.6 8.6 8.7 0.3 3.61 162     2,212,827 48 COM 28 26.6 29.4 26.6 26.6 26.6 29.4 -1.4 -5.00 5     6,833,498 49 CSG 7.2 6.9 7.5 6.9 6.9 6.9 7.2 -0.3 -4.17 1,607     14,404,730 50 CSM 10.5 10 11 10.9 10.9 10.9 11 0.4 3.81 60,840   155,000 16,867,378 51 CTD 29 27.6 30.4 29.4 29.4 29 29.5 0.4 1.38 1,245     7,801,183 52 CTG 24.4 23.2 25.6 24.4 24.4 24.4 25.5 0 0.00 54,130 461,770   352,257,773 53 CTI 14.1 13.4 14.8 13.6 13.6 13.4 14.4 -0.5 -3.55 11,617     7,344,870 54 CYC 2.8 2.7 2.9   2.8     0 0.00       572,630 55 D2D 16.1 15.3 16.9 15.8 15.8 15.6 16.9 -0.3 -1.86 667     4,133,354 56 DAG 5.6 5.4 5.8 5.6 5.6 5.4 5.7 0 0.00 1,241     5,596,300 57 DCL 15.6 14.9 16.3   15.6     0 0.00       3,011,809 58 DCT 4.4 4.2 4.6 4.5 4.5 4.4 4.5 0.1 2.27 7,693     12,073,145 59 DDM 2.5 2.4 2.6 2.6 2.6 2.5 2.6 0.1 4.00 301     5,971,505 60 DHA 10.3 9.8 10.8 10.2 10.2 10.2 10.7 -0.1 -0.97 6,919     3,598,751 61 DHC 8.2 7.8 8.6 8.3 8.3 8 8.3 0.1 1.22 485     7,324,814 62 DHG 62 59 65 62 62 62 64 0 0.00 1,070 6,960 3,460 94,952 63 DIC 7.5 7.2 7.8 7.2 7.2 7.2 7.7 -0.3 -4.00 21,226     7,057,933 64 DIG 12.9 12.3 13.5 12.6 12.6 12.6 13.5 -0.3 -2.33 49,386 205,380 20,000 34,021,559 65 DLG 23 21.9 24.1 24 24 21.9 24 1 4.35 3,850     17,243,472 66 DMC 24.1 22.9 25.3 24.1 24.1 24.1 24.5 0 0.00 2,040     515,145 67 DPM 28.8 27.4 30.2 28 28 28 30.1 -0.8 -2.78 60,097 106,490 2,940 93,745,856 68 DPR 51.5 49 54 50 50 50 51.5 -1.5 -2.91 187 500   5,955,510 69 DQC 13.4 12.8 14 12.9 12.9 12.8 13.8 -0.5 -3.73 5,754     10,912,588 70 DRC 19.9 19 20.8 19.9 19.9 19.5 20.6 0 0.00 41,486 146,920 16,230 14,395,013 71 DRH 3.7 3.6 3.8 3.7 3.7 3.6 3.8 0 0.00 7,698     7,829,217 72 DSN 24.8 23.6 26 24.8 24.8 24.8 25 0 0.00 619 6,080   3,842,010 73 DTA 4.2 4 4.4   4.3 4 4.3 0.1 2.38 1,139     4,896,600 74 DTL 16.6 15.8 17.4   16 16 16.4 -0.6 -3.61 225     24,268,274 75 DTT 7.6 7.3 7.9   7.3 7.3 7.4 -0.3 -3.95 700     3,959,363 76 DVP 34 32.3 35.7   35.5 35.5 35.5 1.5 4.41 1     8,269,750 77 DXG 7.2 6.9 7.5 7 7 7 7.4 -0.2 -2.78 6,380     15,560,663 78 DXV 4.7 4.5 4.9 4.5 4.5 4.5 4.8 -0.2 -4.26 2,122     4,814,290 79 EIB 15.7 15 16.4 15.8 15.8 15.7 16.3 0.1 0.64 168,445   150,000 7 80 ELC 30 28.5 31.5 28.5 28.5 28.5 28.5 -1.5 -5.00 30     11,488,940 81 EVE 23.3 22.2 24.4 22.8 22.8 22.5 23.3 -0.5 -2.15 280       82 FBT 5.4 5.2 5.6 5.6 5.6 5.6 5.6 0.2 3.70 691     7,346,480 83 FDC 27.9 26.6 29.2   27.9     0 0.00       9,799,628 84 FDG 13.8 13.2 14.4 14.4 14.4 13.4 14.4 0.6 4.35 3     6,462,790 85 FMC 10.2 9.7 10.7 10.3 10.3 10 10.3 0.1 0.98 2,779 10   3,380,095 86 FPT 51 48.5 53.5 50.5 50.5 50.5 51 -0.5 -0.98 18,223   1,170 1 87 GDT 17.3 16.5 18.1 16.5 16.5 16.5 16.5 -0.8 -4.62 1     3,787,559 88 GIL 30.1 28.6 31.6   30 30 30 -0.1 -0.33 613     4,888,924 89 GMC 16.6 15.8 17.4 15.8 15.8 15.8 16.9 -0.8 -4.82 895 1,500 390 3,508,331 90 GMD 19.7 18.8 20.6 18.8 18.8 18.8 20.1 -0.9 -4.57 5,509 31,860 6,660 21,350,422 91 GTA 8.1 7.7 8.5 8.4 8.4 8.1 8.4 0.3 3.70 753     5,054,447 92 GTT 5.6 5.4 5.8 5.8 5.8 5.7 5.8 0.2 3.57 28,210 31,000   20,182,455 93 HAG 23.8 22.7 24.9 24.9 24.9 23.8 24.9 1.1 4.62 159,602 657,660 30,500 48,485,001 94 HAI 20.9 19.9 21.9 20.5 20.5 20.5 20.5 -0.4 -1.91 3     8,451,917 95 HAP 3.8 3.7 3.9 3.7 3.7 3.7 3.9 -0.1 -2.63 49,765 3,200 9,310 9,371,931 96 HAS 4.6 4.4 4.8 4.7 4.7 4.6 4.8 0.1 2.17 5,738     2,414,050 97 HAX 5.4 5.2 5.6   5.2 5.2 5.2 -0.2 -3.70 39     4,428,191 98 HBC 26 24.7 27.3 25.8 25.8 25 25.8 -0.2 -0.77 2,137     8,794,188 99 HCM 15.7 15 16.4 15.2 15.2 15 16.1 -0.5 -3.18 44,161       100 HDC 17.6 16.8 18.4 17.9 17.9 17.4 17.9 0.3 1.70 203 1,180   5,428,235 101 HDG 12.2 11.6 12.8 12.5 12.5 12.4 12.8 0.3 2.46 20,874 100,620   18,251,054 102 HLA 4.2 4 4.4 4 4 4 4.3 -0.2 -4.76 5,922     16,780,257 103 HLG 10 9.5 10.5 9.6 9.6 9.6 10.1 -0.4 -4.00 711     21,709,394 104 HMC 9.5 9.1 9.9 9.6 9.6 9.6 9.9 0.1 1.05 3,800     10,216,830 105 HOT 18 15.7 17.3   18     0 0.00       3,920,000 106 HPG 18.5 17.6 19.4 18.6 18.6 18.6 19.4 0.1 0.54 122,055 669,510 1,000 42,651,702 107 HQC 5 4.8 5.2 5 5 4.8 5.2 0 0.00 65,840 1,500   19,511,900 108 HRC 42 39.9 44.1   42     0 0.00       7,157,778 109 HSG 9.9 9.5 10.3 9.5 9.5 9.5 10.3 -0.4 -4.04 47,674   8,000 29,712,641 110 HSI 8.6 8.2 9   8.2 8.2 8.6 -0.4 -4.65 241     4,012,340 111 HT1 3.2 3.1 3.3 3.1 3.1 3.1 3.2 -0.1 -3.13 8,965 10,000 69,700 93,348,327 112 HTI 7.2 6.9 7.5 7.3 7.3 7 7.3 0.1 1.39 733     12,196,728 113 HTL 8.7 8.3 9.1   9.1 9.1 9.1 0.4 4.60 1     1,864,187 114 HTV 7 6.7 7.3 7.2 7.2 7.2 7.3 0.2 2.86 4,201     4,761,320 115 HU1 8.6 8.2 9 8.8 8.8 8.8 9 0.2 2.33 2,434     4,900,000 116 HU3 10.9 10.4 11.4 11.4 11.4 10.9 11.4 0.5 4.59 50     4,899,673 117 HVG 24.5 23.3 25.7 24.1 24.1 24 24.8 -0.4 -1.63 11,168 87,550 26,000 27,930,134 118 HVX 3.1 3 3.2 3.1 3.1 3.1 3.2 0 0.00 2,772     9,048,300 119 ICF 4.6 4.4 4.8 4.6 4.6 4.4 4.7 0 0.00 944     5,960,670 120 IDI 6.6 6.3 6.9 6.8 6.8 6.6 6.9 0.2 3.03 9,475     18,619,900 121 IFS 3.7 3.6 3.8   3.7     0 0.00       10,100 122 IJC 9.8 9.4 10.2 9.9 9.9 9.8 10.2 0.1 1.02 248,869 85,150 1,980 107,496,625 123 IMP 43 40.9 45.1   43 43 43 0 0.00 130   1,300 55,614 124 ITA 7.7 7.4 8 7.7 7.7 7.7 8 0 0.00 329,226 126,280 100,000 116,489,264 125 ITC 7.1 6.8 7.4 6.9 6.9 6.9 7.4 -0.2 -2.82 52,752   200 18,270,282 126 ITD 8 7.6 8.4 7.6 7.6 7.6 8.4 -0.4 -5.00 2     2,429,227 127 JVC 16.9 16.1 17.7 16.2 16.2 16.2 17.4 -0.7 -4.14 49,738 72,000   9,095,930 128 KAC 14.4 13.7 15.1   14.4     0 0.00       9,579,040 129 KBC 12.7 12.1 13.3 12.1 12.1 12.1 13.3 -0.6 -4.72 14,926 89,330   77,631,430 130 KDC 31.4 29.9 32.9 32.9 32.9 31.6 32.9 1.5 4.78 21,520 126,560 29,940 1,521,094 131 KDH 17.8 17 18.6 18.5 18.5 17.8 18.6 0.7 3.93 15,795 4,420   10,282,285 132 KHA 9 8.6 9.4 8.9 8.9 8.7 9.2 -0.1 -1.11 4,042     6,231,948 133 KHP 7.6 7.3 7.9 7.4 7.4 7.4 7.7 -0.2 -2.63 3,973 1,000   19,246,757 134 KMR 3.2 3.1 3.3 3.2 3.2 3.1 3.3 0 0.00 21,966 220   2,588,248 135 KSA 5 4.8 5.2 5 5 5 5.2 0 0.00 61,868     7,450,577 136 KSB 39.7 22.5 24.7   24.7 24.7 24.7 -15 -37.78 200     4,240,152 137 KSH 6.6 6.3 6.9 6.6 6.6 6.6 6.9 0 0.00 17,630 800   5,628,000 138 KSS 6.8 6.5 7.1 6.8 6.8 6.8 7.1 0 0.00 190,647   14,000 11,121,410 139 KTB 10.1 9.6 10.6 10.6 10.6 10.6 10.6 0.5 4.95 19,956     12,799,790 140 L10 7.1 6.8 7.4 7.3 7.3 7 7.4 0.2 2.82 774     4,378,000 141 LAF 15.8 15.1 16.5 15.6 15.6 15.4 15.8 -0.2 -1.27 10,279     3,757,264 142 LBM 6.7 6.4 7 6.6 6.6 6.5 6.7 -0.1 -1.49 1,921     4,047,310 143 LCG 9.6 9.2 10 9.3 9.3 9.3 10 -0.3 -3.13 161,240 11,300 4,600 21,461,163 144 LCM 38.5 36.6 40.4   36.6 36.6 38.6 -1.9 -4.94 8,650     4,182,820 145 LGC 17.9 17.1 18.7   17.5 17.5 18.2 -0.4 -2.23 2     3,726,160 146 LGL 6.7 6.4 7 6.4 6.4 6.4 7 -0.3 -4.48 49     9,586,033 147 LHG 13.5 12.9 14.1   13 13 13.5 -0.5 -3.70 56     6,220,980 148 LIX 36.7 34.9 38.5 36 36 36 36.7 -0.7 -1.91 510     2,591,450 149 LM8 8.6 8.2 9 8.8 8.8 8.6 8.8 0.2 2.33 144     3,882,700 150 LSS 21 20 22 21 21 21 22 0 0.00 6,980 1,270 500 17,427,620 151 MAFPF1 3 2.9 3.2   3     0 0.00     5,000 8,977,290 152 MBB 12.6 12 13.2 12.8 12.8 12.7 13.2 0.2 1.59 407,703 1,840,050 2,000 59,636,452 153 MCG 5.7 5.5 5.9 5.7 5.7 5.5 5.9 0 0.00 31,914 3,000 8,830 28,121,975 154 MCP 13.8 13.2 14.4 13.9 13.9 13.5 13.9 0.1 0.72 651     4,731,678 155 MCV 3.1 3 3.2 3.1 3.1 3.1 3.2 0 0.00 12,204 3,200   3,420,337 156 MDG 4.8 4.6 5 4.8 4.8 4.8 5 0 0.00 2,358     5,304,038 157 MHC 2.4 2.3 2.5 2.3 2.3 2.3 2.3 -0.1 -4.17 2,601     6,260,840 158 MKP 52 49.4 54.5 50.5 50.5 50 52.5 -1.5 -2.88 432       159 MPC 19.6 18.7 20.5 19 19 18.9 19.6 -0.6 -3.06 4,107     21,952,650 160 MSN 109 104 114 110 110 110 114 1 0.92 23,635 188,000 1,010 144,381,620 161 MTG 3.7 3.6 3.8 3.6 3.6 3.6 3.8 -0.1 -2.70 1,820     5,747,418 162 NAV 7.6 7.3 7.9   7.6 7.6 7.6 0 0.00 300     3,540,370 163 NBB 45.9 43.7 48.1   45.9     0 0.00       2,549,420 164 NHS 25.9 24.7 27.1 26 26 25 26 0.1 0.39 1,478     3,859,590 165 NHW 13.1 12.5 13.7   13.1     0 0.00       2,694,728 166 NKG 12.9 12.3 13.5 12.3 12.3 12.3 12.9 -0.6 -4.65 3,250     14,650,870 167 NNC 33.9 32.3 35.5   34.9 32.3 34.9 1 2.95 11     2,787,729 168 NSC 45 42.8 47.2 43 43 43 45 -2 -4.44 518 4,700   1,652,192 169 NTB 4 3.8 4.2 4 4 3.9 4.2 0 0.00 12,111     17,365,730 170 NTL 13.9 13.3 14.5 13.6 13.6 13.6 14.5 -0.3 -2.16 79,884 65,120 38,960 19,689,150 171 NVN 8.2 7.8 8.6 7.8 7.8 7.8 7.8 -0.4 -4.88 200   1,700 5,205,612 172 NVT 2.2 2.1 2.3 2.1 2.1 2.1 2.3 -0.1 -4.55 74,438 23,520   23,901,840 173 OGC 8.5 8.1 8.9 8.6 8.6 8.5 8.9 0.1 1.18 177,676 114,500 50,000 121,485,630 174 OPC 31.8 30.3 33.3 30.5 30.5 30.5 30.6 -1.3 -4.09 1,102     5,269,416 175 PAC 18.6 17.7 19.5 18.6 18.6 18.6 19.5 0 0.00 215 1,690   3,335,249 176 PAN 14.6 13.9 15.3   15 15 15 0.4 2.74 1     4,686,560 177 PDN 27 25.7 28.3   27     0 0.00       4,033,679 178 PDR 16.2 15.4 17   16.3 15.8 16.3 0.1 0.62 1,302     62,514,830 179 PET 12.4 11.8 13 11.9 11.9 11.9 12.6 -0.5 -4.03 34,358 24,030   28,970,832 180 PGC 5.4 5.2 5.6 5.4 5.4 5.2 5.6 0 0.00 7,160 4,910   14,242,758 181 PGD 33 31.4 34.6 33 33 33 34.6 0 0.00 2,461 510   18,872,971 182 PGI 8.4 8 8.8 8.4 8.4 8.4 8.5 0 0.00 122     34,771,857 183 PHR 29.5 28.1 30.9 29.1 29.1 29.1 30 -0.4 -1.36 528 1,000   28,398,500 184 PHT 7.2 6.9 7.5 7 7 6.9 7.2 -0.2 -2.78 4,541     9,615,737 185 PIT 7.2 6.9 7.5 7 7 7 7.3 -0.2 -2.78 2,759     5,923,057 186 PJT 5.8 5.6 6 5.7 5.7 5.7 5.9 -0.1 -1.72 993     3,983,955 187 PNC 4.4 4.2 4.6 4.3 4.3 4.3 4.6 -0.1 -2.27 998     4,066,476 188 PNJ 38.7 36.8 40.6 38.8 38.8 38.7 39.8 0.1 0.26 17,944 132,260 75,620 4,593,493 189 POM 10.6 10.1 11.1 10.6 10.6 10.5 10.7 0 0.00 1,306     79,222,447 190 PPC 7.8 7.5 8.1 7.8 7.8 7.8 7.9 0 0.00 43,159 89,350 1,000 114,996,862 191 PPI 5.9 5.7 6.1 5.7 5.7 5.7 6 -0.2 -3.39 6,449     5,971,720 192 PRUBF1 4.8 4.6 5   4.8     0 0.00     3,000 3,761,190 193 PTB 12.6 12 13.2 12.5 12.5 12.5 13.1 -0.1 -0.79 88     4,145,907 194 PTC 4.8 4.6 5 4.6 4.6 4.6 5 -0.2 -4.17 25,047     4,853,020 195 PTL 4.3 4.1 4.5 4.1 4.1 4.1 4.4 -0.2 -4.65 17,855     48,818,766 196 PVD 39 37.1 40.9 39.4 39.4 38.9 40 0.4 1.03 31,398 304,870 35,000 31,073,412 197 PVF 8.6 8.2 9 8.9 8.9 8.6 9 0.3 3.49 159,982 194,380   89,996,598 198 PVT 3.8 3.7 3.9 3.9 3.9 3.8 3.9 0.1 2.63 82,887 2,480   104,553,886 199 PXI 5.2 5 5.4 5 5 5 5.4 -0.2 -3.85 6,239     14,456,080 200 PXL 3.6 3.5 3.7 3.5 3.5 3.5 3.7 -0.1 -2.78 48,303     40,501,784 201 PXM 5.9 5.7 6.1 5.7 5.7 5.7 6 -0.2 -3.39 5,312       202 PXS 8.4 8 8.8 8.3 8.3 8.2 8.8 -0.1 -1.19 22,307       203 PXT 4.7 4.5 4.9 4.8 4.8 4.8 4.9 0.1 2.13 12,385       204 QCG 14.1 13.4 14.8 14.5 14.5 14 14.8 0.4 2.84 167       205 RAL 23.1 22 24.2 23 23 23 23 -0.1 -0.43 4,742       206 RDP 8.6 8.2 9 8.8 8.8 8.6 8.8 0.2 2.33 111       207 REE 13.6 13 14.2 13.5 13.5 13.4 14.2 -0.1 -0.74 286,299       208 RIC 4.9 4.7 5.1 4.9 4.9 4.9 5.1 0 0.00 614       209 SAM 5.3 5.1 5.5 5.1 5.1 5.1 5.3 -0.2 -3.77 118,881       210 SAV 18.1 17.2 19 18.1 18.1 18.1 18.1 0 0.00 5       211 SBA 4.3 4.1 4.5 4.4 4.4 4.3 4.5 0.1 2.33 3,157       212 SBC 12.6 12 13.2 13 13 12.6 13 0.4 3.17 2,052       213 SBS 3.8 3.7 3.9 3.9 3.9 3.8 3.9 0.1 2.63 10,281       214 SBT 12.9 12.3 13.5 12.9 12.9 12.9 13.5 0 0.00 40,306       215 SC5 10.5 10 11 10.1 10.1 10.1 11 -0.4 -3.81 1,096       216 SCD 14 13.3 14.7   13.3 13.3 13.3 -0.7 -5.00 110       217 SEC 19.4 18.5 20.3 18.5 18.5 18.5 19.5 -0.9 -4.64 190       218 SFC 18.9 18 19.8   18.7 18.7 18.7 -0.2 -1.06 2       219 SFI 13.8 13.2 14.4 13.2 13.2 13.2 13.7 -0.6 -4.35 3,813       220 SGT 7.9 7.6 8.2   7.9 7.9 7.9 0 0.00 2       221 SHI 5.5 5.3 5.7 5.5 5.5 5.3 5.7 0 0.00 4,535       222 SJD 10.4 9.9 10.9   10.2 10 10.2 -0.2 -1.92 505       223 SJS 24.6 23.4 25.8 23.8 23.8 23.8 25.3 -0.8 -3.25 14,361       224 SMA 4.4 4.2 4.6 4.2 4.2 4.2 4.6 -0.2 -4.55 551       225 SMC 9.7 9.3 10.1 9.6 9.6 9.3 9.7 -0.1 -1.03 5,928       226 SPM 38.5 36.6 40.4 40.3 40.3 36.6 40.3 1.8 4.68 1,118       227 SRC 7.3 7 7.6 7.3 7.3 7.2 7.6 0 0.00 6,202       228 SRF 21.8 20.8 22.8   21 20.8 21 -0.8 -3.67 106       229 SSC 28 26.6 29.4 28 28 27.9 28 0 0.00 207       230 SSI 15.9 15.2 16.6 15.7 15.7 15.5 16.4 -0.2 -1.26 265,287       231 ST8 11.5 11 12 11.3 11.3 11.1 11.3 -0.2 -1.74 7       232 STB 18.9 18 19.8 18.7 18.7 18.7 19 -0.2 -1.06 162,027       233 STG 17.4 16.6 18.2   18.2 18.2 18.2 0.8 4.60 1       234 STT 4.4 4.2 4.6 4.2 4.2 4.2 4.5 -0.2 -4.55 2,826       235 SVC 17 16.2 17.8 16.5 16.5 16.5 17 -0.5 -2.94 325       236 SVT 7.5 7.2 7.8   7.5 7.5 7.5 0 0.00 4       237 SZL 12.4 11.8 13 12.6 12.6 12 12.6 0.2 1.61 463       238 TAC 21.8 20.8 22.8 22.2 22.2 21.8 22.4 0.4 1.83 2,169       239 TBC 10.3 9.8 10.8 10.4 10.4 10.3 10.4 0.1 0.97 741       240 TCL 17 16.2 17.8   17 17 17.5 0 0.00 4,297       241 TCM 9.4 9 9.8 9 9 9 9.8 -0.4 -4.26 4,158       242 TCR 5.9 5.7 6.1   6 5.8 6.1 0.1 1.69 1,471       243 TDC 9.8 9.4 10.2 9.4 9.4 9.4 10 -0.4 -4.08 31,538       244 TDH 13.4 12.8 14 12.8 12.8 12.8 13.7 -0.6 -4.48 23,553       245 TDW 8.5 8.1 8.9   8.9 8.9 8.9 0.4 4.71 2       246 THG 10.1 9.6 10.6   10.4 10.4 10.4 0.3 2.97 50       247 TIC 9.1 8.7 9.5 9 9 9 9 -0.1 -1.10 131       248 TIE 8.7 8.3 9.1 8.3 8.3 8.3 8.9 -0.4 -4.60 5,362       249 TIX 17.1 16.3 17.9 17 17 17 17.3 -0.1 -0.58 964       250 TLG 16.8 16 17.6 17.5 17.5 17.5 17.5 0.7 4.17 10       251 TLH 5.3 5.1 5.5 5.2 5.2 5.1 5.3 -0.1 -1.89 10,214       252 TMP 8.5 8.1 8.9 8.5 8.5 8.1 8.5 0 0.00 1,243       253 TMS 23.5 22.4 24.6 23.5 23.5 23.5 24.1 0 0.00 880       254 TMT 6 5.7 6.3 5.7 5.7 5.7 5.8 -0.3 -5.00 4,180       255 TNA 20.9 19.9 21.9 20.8 20.8 19.9 20.8 -0.1 -0.48 66       256 TNC 13.1 12.5 13.7 12.7 12.7 12.6 13.4 -0.4 -3.05 4,548       257 TNT 4.2 4 4.4 4 4 4 4.4 -0.2 -4.76 37,262       258 TPC 8.3 7.9 8.7 8.3 8.3 8.1 8.7 0 0.00 486       259 TRA 47 44.7 49.3   47.8 45.6 48.8 0.8 1.70 1,430       260 TRC 34.3 32.6 36 35 35 35 35.5 0.7 2.04 3,772       261 TRI 1.8 1.7 1.9 1.9 1.9 1.9 1.9 0.1 5.56 1       262 TS4 10 9.5 10.5 9.6 9.6 9.6 10 -0.4 -4.00 9,950       263 TSC 13.2 12.6 13.8 12.8 12.8 12.8 13.2 -0.4 -3.03 609       264 TTF 6.6 6.3 6.9 6.4 6.4 6.4 6.7 -0.2 -3.03 4,371       265 TTP 28 26.6 29.4 26.6 26.6 26.6 26.6 -1.4 -5.00 35       266 TV1 7.6 7.3 7.9   7.9 7.9 7.9 0.3 3.95 340       267 TYA 3.3 3.2 3.4 3.3 3.3 3.2 3.4 0 0.00 624       268 UDC 5 4.8 5.2 4.8 4.8 4.8 5.2 -0.2 -4.00 8,871       269 UIC 8.9 8.5 9.3 8.8 8.8 8.8 9.3 -0.1 -1.12 3,441       270 VCB 24.9 23.7 26.1 24.5 24.5 24.5 26 -0.4 -1.61 62,356       271 VCF 94.5 90 99 95 95 95 97 0.5 0.53 2       272 VES 1.9 1.8 2 1.8 1.8 1.8 2 -0.1 -5.26 6,353       273 VFC 7.4 7.1 7.7 7.4 7.4 7.1 7.7 0 0.00 390       274 VFG 35.5 33.8 37.2 34.5 34.5 34.3 35.6 -1 -2.82 14,586       275 VHC 29.6 28.2 31 30.8 30.8 29.6 31 1.2 4.05 81       276 VHG 4 3.8 4.2 4.1 4.1 3.9 4.2 0.1 2.50 19,717       277 VIC 114 109 119 114 114 114 116 0 0.00 9,051       278 VID 3.8 3.7 3.9 3.7 3.7 3.7 3.8 -0.1 -2.63 3,053       279 VIP 4.9 4.7 5.1 4.9 4.9 4.8 5.1 0 0.00 26,540       280 VIS 13.7 13.1 14.3 13.1 13.1 13.1 14 -0.6 -4.38 40,868       281 VKP .8 .7 .9 .7 .7 .7 .7 -0.1 -12.50 1,012       282 VLF 15 14.3 15.7 14.3 14.3 14.3 14.3 -0.7 -4.67 10       283 VMD 16.7 15.9 17.5 16.3 16.3 16.2 16.7 -0.4 -2.40 11,792       284 VNA 4.5 4.3 4.7 4.3 4.3 4.3 4.5 -0.2 -4.44 1,459       285 VNE 3.3 3.2 3.4 3.3 3.3 3.3 3.4 0 0.00 68,475       286 VNG 6.3 6 6.6   6 6 6 -0.3 -4.76 271       287 VNH 2.8 2.7 2.9 2.7 2.7 2.7 2.9 -0.1 -3.57 1,165       288 VNI 4.3 4.1 4.5 4.2 4.2 4.2 4.2 -0.1 -2.33 530       289 VNL 12.4 11.8 13   12.4     0 0.00         290 VNM 88 84 92 87.5 87.5 87.5 90 -0.5 -0.57 9,397       291 VNS 21 20 22   20 20 20.5 -1 -4.76 645       292 VOS 3.8 3.7 3.9 3.7 3.7 3.7 3.8 -0.1 -2.63 7,190       293 VPH 3.9 3.8 4   3.9 3.8 4 0 0.00 6,615       294 VPK 8.7 8.3 9.1 8.3 8.3 8.3 8.7 -0.4 -4.60 3,861       295 VRC 8 7.6 8.4 7.8 7.8 7.8 8.4 -0.2 -2.50 1,614       296 VSC 28 26.6 29.4 27.2 27.2 27.2 28 -0.8 -2.86 287       297 VSG 1.7 1.6 1.8 1.7 1.7 1.6 1.7 0 0.00 1,450       298 VSH 8.7 8.3 9.1 8.5 8.5 8.5 8.9 -0.2 -2.30 26,949       299 VSI 6.4 6.1 6.7 6.7 6.7 6.4 6.7 0.3 4.69 1,022       300 VST 4.4 4.2 4.6 4.2 4.2 4.2 4.5 -0.2 -4.55 9,362       301 VTB 7.2 6.9 7.5   7 6.9 7.1 -0.2 -2.78 1,122       302 VTF 22.3 21.2 23.4 21.3 21.3 21.3 22.3 -1 -4.48 265       303 VTO 4.5 4.3 4.7 4.4 4.4 4.3 4.6 -0.1 -2.22 5,735       Giá 30 ngày cuối ** Thông tin được tham khảo từ web site http://www.vse.org.vn/VSE_LS/HoSTC_Livesecurity.htm

Liên hệ - Nguyên tắc iStock -  Thể lệ sử dụng -  Hướng dẫn sử dụng © 2006 Bản quyền thuộc Công ty TNHH Công nghệ thông tin Kiến Vàng. Địa chỉ website: www.istock.vn - www.istockvn.com