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 24.4 23.2 25.6 24.4 24.4 24.4 24.4 0 0.00 241       2 ABT 35.3 33.6 37   36.7 35.3 36.8 1.4 3.97 8       3 ACC 20.5 19.5 21.5   19.5 19.5 20 -1 -4.88 11       4 ACL 20 17.1 18.9 18.3 18.3 18 18.6 -1.7 -8.50 1,837       5 AGD 27.4 26.1 28.7 28.7 28.7 27.2 28.7 1.3 4.74 1,450       6 AGF 19.7 19.6 21.6 20 20.6 20 20.6 0.9 4.57 2,151     5,782,610 7 AGR 5.3 5.1 5.5 5.5 5.5 5.3 5.5 0.2 3.77 21,133       8 ALP 7.7 7.4 8 8 8 8 8 0.3 3.90 320       9 ANV 8.2 8.2 9 8.5 8.6 8.5 8.6 0.4 4.88 10,862     31,160,833 10 APC 17.7 16.6 18.2 17.5 17.4 17 17.7 -0.3 -1.69 1,271     3,767,175 11 ASM 20.7 19.7 21.7 21.2 21.2 20 21.7 0.5 2.42 10,392       12 ASP 3.8 3.6 3.8 3.9 3.7 3.7 3.9 -0.1 -2.63 3,928     8,139,087 13 ATA 8 7.6 8.4 7.7 7.7 7.7 8.1 -0.3 -3.75 2,205       14 AVF 9.2 8.8 9.6 8.9 8.9 8.9 9.6 -0.3 -3.26 3,217       15 BAS 1 .9 1.1 1 1 1 1 0 0.00 434       16 BBC 12.2 12 13.2 12.5 12.6 12.5 12.8 0.4 3.28 6,743 9,530   633 17 BCE 8.4 8 8.8 8 8 8 8.3 -0.4 -4.76 890       18 BCI 15.2 14.5 15.9 15.3 15.3 15 15.3 0.1 0.66 5,021       19 BGM 4.6 4.6 5 4.6 4.8 4.6 4.8 0.2 4.35 54,037     8,031,100 20 BHS 19 18.1 19.9 19.9 19.9 19.1 19.9 0.9 4.74 3,469       21 BIC 7 6.7 7.3 7 7 7 7.1 0 0.00 332       22 BMC 30.5 29.5 32.5 31 31 30.5 31.1 0.5 1.64 4,360 2,300   2,936,798 23 BMI 8.4 8.1 8.9 8.7 8.5 8.4 8.8 0.1 1.19 5,919 15,990   17,473,338 24 BMP 32.3 31.1 34.3 32 32.7 32 32.7 0.4 1.24 1,246     8 25 BRC 9.2 8.4 9.2 8.9 8.8 8.8 9 -0.4 -4.35 2,747     4,038,819 26 BSI 5.6 5.4 5.8 5.6 5.6 5.6 5.7 0 0.00 9,754       27 BT6 6.3 6 6.6   6.6 6.4 6.6 0.3 4.76 5,151       28 BTP 3.4 3.4 3.6 3.5 3.5 3.5 3.5 0.1 2.94 6,028     29,615,714 29 BTT 18.5 17.6 19.4 19 19 18.5 19 0.5 2.70 201       30 BVH 58.5 57 63 60 60 59 61 1.5 2.56 12,150 73,450   163,514,956 31 C21 17.2 16.4 18   17.2 17 17.2 0 0.00 62       32 C47 9.1 8.7 9.5 9.5 9.5 9.2 9.5 0.4 4.40 1,250       33 CAD 1.6 1.5 1.7 1.7 1.7 1.7 1.7 0.1 6.25 581       34 CCI 9.3 8.9 9.7 9.3 9.3 9.3 9.3 0 0.00 808       35 CCL 15.5 14.8 16.2 14.8 14.8 14.8 14.8 -0.7 -4.52 1       36 CDC 5.7 5.5 5.9 5.7 5.7 5.7 5.9 0 0.00 1,801       37 CIG 3.6 3.5 3.7 3.5 3.5 3.5 3.5 -0.1 -2.78 148       38 CII 22.4 21.8 24 22.4 22.9 22.4 23.1 0.5 2.23 3,188 2,150   8,083,510 39 CLC 13.2 12.6 13.8 13.4 13.4 12.8 13.7 0.2 1.52 224       40 CLG 11.7 11.2 12.2 11.2 11.2 11.2 11.5 -0.5 -4.27 18,298       41 CLW 9.2 8.8 9.6 9.5 9.5 9 9.5 0.3 3.26 9       42 CMG 6 5.9 6.5 6 6.2 6 6.2 0.2 3.33 1,060 9,360   31,935,539 43 CMT 7.9 7.6 8.2 8.2 8.2 7.9 8.2 0.3 3.80 23       44 CMV 23.8 22.7 24.9   23.8     0 0.00         45 CMX 4.9 4.7 5.1   4.8 4.8 4.8 -0.1 -2.04 50       46 CNG 22.9 21.8 24 23.3 23.3 23 23.4 0.4 1.75 4,420       47 CNT 9.2 8.8 9.6 9.4 9.4 9.3 9.4 0.2 2.17 351       48 COM 24.3 23.1 25.5   25 25 25 0.7 2.88 5       49 CSG 6.9 6.6 7.2 6.8 6.8 6.8 6.9 -0.1 -1.45 1,350       50 CSM 11.3 11.3 12.3 11.7 11.8 11.5 11.8 0.5 4.42 19,565 500   17,508,528 51 CTD 29.2 27.8 30.6   30.6 29.2 30.6 1.4 4.79 3,578       52 CTG 24.3 23.7 26.1 24.3 24.9 24 24.9 0.6 2.47 58,745 161,780   351,409,693 53 CTI 13.5 13.1 14.3 13.5 13.7 13.3 14 0.2 1.48 4,514     7,344,870 54 CYC 2.8 2.7 2.9 2.8 2.8 2.8 2.8 0 0.00 1       55 D2D 15.9 15.2 16.6 15.6 15.6 15.6 16.1 -0.3 -1.89 1,025       56 DAG 5.5 5.1 5.5 5.3 5.3 5.3 5.6 -0.2 -3.64 997     5,596,300 57 DCL 15.6 14.9 16.3   15.6     0 0.00         58 DCT 4.3 4.2 4.6 4.2 4.4 4.2 4.4 0.1 2.33 5,035     12,073,145 59 DDM 2.7 2.6 2.8 2.7 2.8 2.7 2.8 0.1 3.70 3,020       60 DHA 10.1 9.9 10.9 10.1 10.4 10 10.4 0.3 2.97 2,586 10   3,598,741 61 DHC 8.4 8 8.8 8.6 8.6 8.4 8.6 0.2 2.38 1,600       62 DHG 59 58.5 64.5 60 61.5 59.5 61.5 2.5 4.24 332 2,780   87,992 63 DIC 7.3 7 7.6 7.3 7.3 7.2 7.4 0 0.00 6,806       64 DIG 12.8 12.2 13.4 13.3 13.3 12.8 13.3 0.5 3.91 21,008       65 DLG 22.9 20.8 22.8 23 21.8 21.8 23 -1.1 -4.80 5,753     17,243,472 66 DMC 24 22.8 25.2 24.5 24.5 24.2 25.1 0.5 2.08 192       67 DPM 27.7 26.8 29.6 27.7 28.2 27.6 28.4 0.5 1.81 43,008 108,300   93,630,526 68 DPR 49.6 47.2 52   49.7 49.7 52 0.1 0.20 75       69 DQC 12.6 12 13.2 13 13 12.5 13.1 0.4 3.17 6,059       70 DRC 20.4 20.4 22.4 20.8 21.4 20.4 21.4 1 4.90 23,416 43,140   14,360,481 71 DRH 3.6 3.5 3.7 3.5 3.5 3.5 3.7 -0.1 -2.78 1,899       72 DSN 25.3 24.1 26.5 25.8 25.8 25.5 26 0.5 1.98 359       73 DTA 4.3 4.3 4.7 4.1 4.5 4.1 4.5 0.2 4.65 284     4,896,600 74 DTL 15.2 14.5 15.9   15.9 15.9 15.9 0.7 4.61 1       75 DTT 7.4 7.1 7.7   7.4     0 0.00         76 DVP 35 33.3 36.7   34.5 34 35 -0.5 -1.43 5       77 DXG 7.6 7.6 8.2 7.8 7.9 7.8 7.9 0.3 3.95 9,434     15,560,663 78 DXV 4.5 4.3 4.7 4.5 4.5 4.4 4.5 0 0.00 2,131       79 EIB 15.8 15.5 17.1 15.9 16.3 15.9 16.4 0.5 3.16 342,168 200,000   7 80 ELC 28.5 27.1 29.9 28.7 28.7 27.1 28.7 0.2 0.70 432       81 EVE 22.4 21.3 23.5 23.5 23.5 22.6 23.5 1.1 4.91 948       82 FBT 5.6 5.4 5.8 5.8 5.8 5.8 5.8 0.2 3.57 300       83 FDC 27.6 26.3 28.9 27.5 27.5 27.5 27.5 -0.1 -0.36 23       84 FDG 13.9 13.3 14.5   14.5 14.5 14.5 0.6 4.32 14       85 FMC 10.1 9.6 10.6 10.2 10.1 10 10.3 0 0.00 1,293 1,300   3,378,785 86 FPT 50.5 49 54 51 51.5 50.5 51.5 1 1.98 16,815 9,240   1 87 GDT 18.1 17.2 19   18.2 17.9 18.2 0.1 0.55 2       88 GIL 30.1 28.6 31.6 30.8 30.8 30.1 31.3 0.7 2.33 3,033       89 GMC 16.5 15.7 17.3 17.1 17.1 17 17.1 0.6 3.64 54       90 GMD 18.9 18.5 20.3 18.9 19.4 18.9 19.4 0.5 2.65 9,266 32,910   21,229,872 91 GTA 8 7.6 8.4   8 8 8 0 0.00 50       92 GTT 6.3 6.2 6.8 6 6.5 6 6.6 0.2 3.17 20,078     20,276,455 93 HAG 23.5 23.4 25.8 24 24.6 23.7 24.6 1.1 4.68 59,360 127,550   47,741,231 94 HAI 19.8 18.9 20.7   19.5 19.5 19.5 -0.3 -1.52 9       95 HAP 3.7 3.7 3.9 3.6 3.8 3.6 3.8 0.1 2.70 17,241 500   9,369,181 96 HAS 4.5 4.3 4.7 4.7 4.7 4.6 4.7 0.2 4.44 1,350       97 HAX 5 4.8 5.2 5 5 5 5 0 0.00 13       98 HBC 25.4 24.1 26.5 24.5 25.3 24.5 25.3 -0.1 -0.39 615     8,794,188 99 HCM 14.9 14.2 15.6 15.5 15.5 15 15.5 0.6 4.03 20,382       100 HDC 17.9 17.1 18.7   17.2 17.2 17.2 -0.7 -3.91 57       101 HDG 12.5 11.9 13.1 13 13 12.5 13 0.5 4.00 11,490       102 HLA 4 3.9 4.3 4 4.1 4 4.2 0.1 2.50 9,735     16,780,257 103 HLG 9.8 9.4 10.2 9.9 9.9 9.5 9.9 0.1 1.02 309       104 HMC 9.6 9.2 10   9.8 9.5 9.8 0.2 2.08 1,053       105 HOT 18 15.7 17.3   18     0 0.00         106 HPG 19.2 19.1 21.1 19.6 20.1 19.5 20.1 0.9 4.69 58,409 239,280   41,695,092 107 HQC 5 4.9 5.3 5 5.1 5 5.2 0.1 2.00 37,912 2,000   19,508,400 108 HRC 39.3 39.2 43.2 41 41.2 41 41.2 1.9 4.83 965 100   7,163,608 109 HSG 9.6 9.5 10.5 9.7 10 9.6 10 0.4 4.17 22,968     29,617,941 110 HSI 7.7 7.4 8 7.8 7.8 7.7 8 0.1 1.30 1,716       111 HT1 2.9 2.9 3.1 2.9 3 2.9 3 0.1 3.45 48,241 48,000   93,412,437 112 HTI 7.2 6.9 7.5 7.2 7.2 7 7.2 0 0.00 195       113 HTL 9.1 8.7 9.5   9.1     0 0.00         114 HTV 7.4 7.2 7.8 7.3 7.5 7.3 7.5 0.1 1.35 1,761     4,761,320 115 HU1 9.2 8.8 9.6 9.4 9.4 9.3 9.4 0.2 2.17 632       116 HU3 10.4 9.9 10.9 10.8 10.8 10.6 10.8 0.4 3.85 71       117 HVG 24 23.1 25.5 24 24.3 24 24.3 0.3 1.25 4,808 135,430   27,684,574 118 HVX 3.3 3.2 3.4   3.3     0 0.00         119 ICF 4.2 4 4.4 4.4 4.4 4.3 4.4 0.2 4.76 503       120 IDI 7.4 7.4 8 7.7 7.7 7.7 7.7 0.3 4.05 1,685     18,619,900 121 IFS 3.7 3.6 3.8 3.8 3.8 3.8 3.8 0.1 2.70 1       122 IJC 10.2 10.2 11.2 10.4 10.7 10.3 10.7 0.5 4.90 129,742 77,580   107,285,975 123 IMP 43 40.9 45.1   43.2 42 43.2 0.2 0.47 351       124 ITA 8.1 8.1 8.9 8.2 8.5 8.1 8.5 0.4 4.94 139,421 313,650   116,166,324 125 ITC 6.9 6.9 7.5 7 7.2 6.9 7.2 0.3 4.35 56,050     18,313,282 126 ITD 7 6.7 7.3 7 7 7 7.3 0 0.00 3       127 JVC 17.3 15.8 17.4 17.2 16.6 16.6 17.5 -0.7 -4.05 96,666 235,560   6,787,370 128 KAC 15.1 14.4 15.8   15.1     0 0.00         129 KBC 13.3 13.1 14.3 13.5 13.7 13.4 13.9 0.4 3.01 11,880 105,340   77,274,140 130 KDC 32 30.5 33.7 32 32.1 31.5 32.5 0.1 0.31 10,417 267,000   1,307,574 131 KDH 20.3 19.5 21.5 20.3 20.5 20 21.3 0.2 0.99 14,924 9,850   6,038,995 132 KHA 8.8 8.4 9.2 8.8 8.8 8.7 8.9 0 0.00 2,289       133 KHP 7.3 7 7.6 7.2 7.2 7.2 7.3 -0.1 -1.37 3,320       134 KMR 3.3 3.2 3.4 3.3 3.3 3.3 3.4 0 0.00 11,624 2,000   2,581,028 135 KSA 5 5 5.4 5.2 5.2 5.1 5.2 0.2 4.00 49,914 2,800   7,447,777 136 KSB 24.7 23.5 25.9   25 25 25 0.3 1.21 10       137 KSH 6.2 6.2 6.8 6.2 6.5 6.2 6.5 0.3 4.84 15,290     5,627,200 138 KSS 7.3 7.3 7.9 7.4 7.6 7.4 7.6 0.3 4.11 120,256 8,000   11,113,410 139 KTB 10.4 9.8 10.8 10.7 10.3 10.2 10.7 -0.1 -0.96 10,050 300   12,795,190 140 L10 7.1 6.8 7.4 7.2 7.2 7.1 7.2 0.1 1.41 1,743       141 LAF 16.5 15.7 17.3 16.5 16.6 16.4 16.6 0.1 0.61 11,871       142 LBM 6.4 6.1 6.7 6.6 6.6 6.4 6.6 0.2 3.13 1,133       143 LCG 9.5 9.4 10.2 9.7 9.8 9.5 9.9 0.3 3.16 64,000 50,000   21,454,813 144 LCM 33.5 31.7 34.9 32 33.3 32 33.5 -0.2 -0.60 9,510     4,183,320 145 LGC 17 17 18.6 16.2 17.8 16.2 17.8 0.8 4.71 1,091     3,729,400 146 LGL 6.2 5.9 6.5   6.4 6.2 6.4 0.2 3.23 32       147 LHG 13 12.4 13.6   13.6 13.5 13.6 0.6 4.62 10       148 LIX 36 34.2 37.8   36 36 36 0 0.00 100       149 LM8 9.3 8.9 9.7 8.9 9.3 8.9 9.3 0 0.00 521 1,000   3,881,700 150 LSS 21.1 20.8 22.8 21.3 21.8 21.2 22 0.7 3.32 7,165 5,730   17,380,790 151 MAFPF1 3.2 3.1 3.3 3.2 3.2 3.1 3.3 0 0.00 897     8,977,290 152 MBB 12.6 12.5 13.7 12.7 13.1 12.6 13.1 0.5 3.97 249,636 200,000   57,449,402 153 MCG 5.7 5.5 5.9 5.7 5.7 5.6 5.7 0 0.00 8,956       154 MCP 14 13.3 14.7 13.8 14 13.8 14 0 0.00 1,745     4,731,678 155 MCV 3 3 3.2 3 3.1 3 3.1 0.1 3.33 9,891     3,417,137 156 MDG 5.2 5 5.4 5.2 5.2 5.2 5.2 0 0.00 101       157 MHC 2.3 2.2 2.4 2.4 2.4 2.4 2.4 0.1 4.35 1,014       158 MKP 51.5 49 54 51 51 51 51 -0.5 -0.97 2       159 MPC 18.5 17.6 19.4 19 19 18.4 19 0.5 2.70 7,071       160 MSN 103 101 111 106 106 104 108 3 2.91 19,229 125,730   143,933,250 161 MTG 3.6 3.5 3.7 3.5 3.6 3.5 3.6 0 0.00 2,503     5,747,418 162 NAV 7.3 7 7.6   7.5 7.5 7.5 0.2 2.74 105       163 NBB 45.9 43.7 48.1   47.9 47.9 47.9 2 4.36 1       164 NHS 26.8 25.9 28.5 27.2 27.2 26.8 27.2 0.4 1.49 251     3,859,590 165 NHW 13.1 12.5 13.7 13.7 13.7 13.7 13.7 0.6 4.58 1       166 NKG 11.7 10.7 11.7 11.5 11.2 11.2 11.5 -0.5 -4.27 2,295     14,650,870 167 NNC 34.7 33 36.4 35.4 35.4 33.5 35.4 0.7 2.02 12       168 NSC 43.5 41.4 45.6 42.5 42.5 42.5 42.5 -1 -2.30 100       169 NTB 3.9 3.8 4.2 4 4 3.9 4 0.1 2.56 13,537     17,407,230 170 NTL 13.6 13.3 14.7 13.8 14 13.6 14.2 0.4 2.94 35,323 53,820   19,670,850 171 NVN 7.5 7.2 7.8 7.2 7.2 7.2 7.2 -0.3 -4.00 15       172 NVT 2 2 2.2 2 2.1 2 2.1 0.1 5.00 66,650     23,868,270 173 OGC 9.2 9.2 10 9.1 9.6 9.1 9.6 0.4 4.35 143,521 100,700   121,237,150 174 OPC 32 30.4 33.6 31 31 31 31 -1 -3.13 400       175 PAC 18.4 17.5 19.3 18.6 18.6 18.6 19.2 0.2 1.09 41       176 PAN 15 14.3 15.7 15.2 15.2 14.9 15.2 0.2 1.33 2,749       177 PDN 28.3 26.9 29.7   29.7 29.7 29.7 1.4 4.95 1       178 PDR 16.1 15.3 16.9 16.1 16.1 16 16.2 0 0.00 1,300     62,514,830 179 PET 11.9 11.8 13 12 12.4 12 12.4 0.5 4.20 109,966 4,670   28,919,702 180 PGC 5.3 5.2 5.6 5.2 5.4 5.2 5.5 0.1 1.89 5,866 300   14,235,556 181 PGD 32 30.4 33.6 32.9 32.9 32 33 0.9 2.81 2,876       182 PGI 8.2 7.8 8.6 8 8 8 8.2 -0.2 -2.44 158       183 PHR 27.6 26.3 28.9 28.6 28.6 28.5 28.7 1 3.62 3,436       184 PHT 7 6.7 7.3 6.8 7 6.8 7 0 0.00 2,426     9,537,737 185 PIT 7.1 6.8 7.4 7 7 7 7.1 -0.1 -1.41 685       186 PJT 5.8 5.6 6 5.7 5.7 5.7 5.8 -0.1 -1.72 195       187 PNC 4.6 4.4 4.8 4.8 4.8 4.6 4.8 0.2 4.35 2,069       188 PNJ 38.5 36.6 40.4 38.5 38.5 38.3 38.8 0 0.00 10,135       189 POM 10.4 9.9 10.9   10.5 10.5 10.6 0.1 0.96 1,051       190 PPC 8 7.6 8.4 8.4 8.4 7.9 8.4 0.4 5.00 18,440       191 PPI 5.9 5.7 6.3 5.9 6 5.9 6 0.1 1.69 102     5,971,720 192 PTB 13.2 12.6 13.8 12.9 12.9 12.6 13.7 -0.3 -2.27 1,202       193 PTC 5 5 5.4 5 5.2 5 5.2 0.2 4.00 9,518     4,853,020 194 PTL 4.1 4 4.4 4.1 4.2 4 4.2 0.1 2.44 25,801     48,817,766 195 PVD 39.9 38.5 42.5 39.4 40.5 38.7 40.5 0.6 1.50 19,829 164,730   30,614,045 196 PVF 9 9 9.8 9 9.4 9 9.4 0.4 4.44 69,158 88,120   89,469,368 197 PVT 3.8 3.7 3.9 3.8 3.8 3.7 3.9 0 0.00 54,991     104,551,406 198 PXI 5 4.8 5.2 4.9 5 4.9 5.1 0 0.00 10,626 60,870   14,395,210 199 PXL 3.4 3.4 3.6 3.4 3.5 3.4 3.5 0.1 2.94 48,089     40,501,784 200 PXM 5.7 5.5 5.9 5.8 5.8 5.6 5.8 0.1 1.75 3,053       201 PXS 8.4 8 8.8 8.7 8.7 8.4 8.7 0.3 3.57 15,065       202 PXT 4.9 4.9 5.3 5 5.1 5 5.1 0.2 4.08 4,719 700   9,711,690 203 QCG 13.2 13.2 14.4 13.5 13.8 12.9 13.8 0.6 4.55 2,887 17,500   43,541,214 204 RAL 23.4 22.3 24.5 23.4 23.4 23.4 23.4 0 0.00 2,450       205 RDP 8.6 8.2 9 8.8 8.8 8.7 8.8 0.2 2.33 476       206 REE 13.5 13.4 14.8 14.1 14.1 14 14.1 0.6 4.44 189,398 327,240   9,057,764 207 RIC 4.7 4.5 4.9 4.6 4.7 4.6 4.9 0 0.00 569       208 SAM 4.9 4.8 5.2 4.9 5 4.8 5.1 0.1 2.04 48,845     56,894,637 209 SAV 17.2 16.4 18 16.6 16.6 16.6 16.6 -0.6 -3.49 1       210 SBA 4.3 4.1 4.5 4.1 4.1 4.1 4.3 -0.2 -4.65 1,849       211 SBC 12.4 11.8 13 12.5 12.5 12.4 12.8 0.1 0.81 321       212 SBS 3.8 3.6 3.8 3.7 3.7 3.7 3.7 -0.1 -2.63 3,262     56,293,579 213 SBT 13 13 14.2 13.3 13.6 13.2 13.6 0.6 4.62 26,566 155,760   60,685,042 214 SC5 9.8 9.4 10.2 10.2 10.2 9.8 10.2 0.4 4.08 1,736       215 SCD 13.1 12.5 13.7   13.5 13.5 13.5 0.4 3.05 2       216 SEC 18.5 17.6 19.4   18.5 18.5 18.8 0 0.00 467       217 SFC 19.1 18.2 20   19.1     0 0.00         218 SFI 12.8 12.2 13.4 13.4 13.4 13.2 13.4 0.6 4.69 2,727       219 SGT 7.4 7 7.6 7.1 7.3 7.1 7.5 -0.1 -1.35 221     26,381,180 220 SHI 5.4 5.4 5.8 5.4 5.6 5.4 5.6 0.2 3.70 3,293     9,844,553 221 SJD 10.3 9.8 10.8 10.3 10.3 10.1 10.3 0 0.00 144       222 SJS 23.8 23.3 25.7 23.8 24.5 23.8 24.5 0.7 2.94 7,052 30,290   17,317,423 223 SMA 4.4 4.2 4.6 4.6 4.6 4.4 4.6 0.2 4.55 1,125       224 SMC 9.5 9.1 9.9 9.6 9.6 9.5 9.6 0.1 1.05 2,132       225 SPM 41.1 39.1 43.1   41.5 41.1 43 0.4 0.97 64       226 SRC 7.1 7.1 7.7 7.2 7.4 7.2 7.4 0.3 4.23 6,179     7,918,574 227 SRF 19 18.1 19.9 19 19 18.8 19 0 0.00 1,235       228 SSC 27.8 26.5 29.1 27 27 27 27.9 -0.8 -2.88 1,422       229 SSI 15.7 15.5 17.1 15.7 16.3 15.7 16.4 0.6 3.82 224,855 999,610   1 230 ST8 11.6 11.1 12.1   12 11.6 12 0.4 3.45 48       231 STB 19.2 19.1 21.1 19.1 20.1 19.1 20.1 0.9 4.69 297,233 975,000   191,237,385 232 STG 19.1 18.2 20   20 20 20 0.9 4.71 1       233 STT 4.1 3.9 4.3 4.3 4.3 4.1 4.3 0.2 4.88 782       234 SVC 16.5 15.7 17.3 16.7 16.7 16.7 16.7 0.2 1.21 30       235 SVT 7.5 6.9 7.5 7.2 7.2 7.2 7.5 -0.3 -4.00 5     4,263,000 236 SZL 12 11.4 12.6 12.3 12.3 12 12.4 0.3 2.50 1,683       237 TAC 21.8 20.8 22.8 21.8 21.8 21 22 0 0.00 422       238 TBC 10.5 10 11 10.5 10.5 10.5 10.6 0 0.00 2,546     30,828,286 239 TCL 17 16.2 17.8 17 17 16.9 17 0 0.00 1,254       240 TCM 9.2 9.2 10 9.6 9.6 9.4 9.6 0.4 4.35 4,386     205,508 241 TCR 5.7 5.7 6.1 5.7 5.9 5.6 5.9 0.2 3.51 1,112 58,960   194,025 242 TDC 9.2 9 9.8 9.4 9.4 9.3 9.5 0.2 2.17 46,017 17,000   47,229,380 243 TDH 12.4 12.4 13.6 12.8 13 12.6 13 0.6 4.84 18,467     5,275,882 244 TDW 9.7 9.5 10.5 10 10 10 10.1 0.3 3.09 81     1,518,240 245 THG 10.2 9.5 10.3 9.7 9.9 9.7 10.1 -0.3 -2.94 188     3,681,000 246 TIC 8.9 8.5 9.3 8.9 8.9 8.5 8.9 0 0.00 220       247 TIE 8.5 8.1 8.9 8.8 8.8 8.6 8.8 0.3 3.53 2,847       248 TIX 16.4 15.6 17.2 16.4 16.4 16.4 17 0 0.00 2,927       249 TLG 17.5 16.7 18.3   17.5     0 0.00         250 TLH 5.2 4.8 5.2 5.2 5 5 5.2 -0.2 -3.85 10,519     27,862,025 251 TMP 8.5 8.1 8.9   8.5     0 0.00         252 TMS 25.6 24.4 26.8 25.6 25.6 25.6 25.6 0 0.00 174     1,776,760 253 TMT 5.6 5.4 5.8 5.8 5.8 5.8 5.8 0.2 3.57 3       254 TNA 21.5 20.5 22.5 20.9 20.9 20.5 20.9 -0.6 -2.79 33       255 TNC 12.8 12.2 13.4 13.1 13.1 12.9 13.1 0.3 2.34 4,729       256 TNT 4.4 4.2 4.6 4.4 4.4 4.2 4.4 0 0.00 14,419     3,770,110 257 TPC 8.5 8.2 9 8.7 8.6 8.5 8.7 0.1 1.18 1,506     11,179,510 258 TRA 46.6 42.9 47.3 46.6 45.1 45 48 -1.5 -3.22 938     1,573,660 259 TRC 34.3 32.9 36.3 34.3 34.6 34.2 34.9 0.3 0.87 8,554 1,430   5,766,350 260 TRI 1.8 1.7 1.9 1.8 1.8 1.8 1.8 0 0.00 360       261 TS4 9.8 9.4 10.2 10.2 10.2 9.9 10.2 0.4 4.08 12,993       262 TSC 12.9 12.3 13.5 13.2 13.2 12.9 13.2 0.3 2.33 2,340       263 TTF 6.1 5.8 6.4 6.2 6.2 6.1 6.4 0.1 1.64 6,643       264 TTP 28.8 27.4 30.2   28.6 28.6 28.6 -0.2 -0.69 72       265 TV1 8.2 7.8 8.6 8.1 8.1 7.8 8.2 -0.1 -1.22 615       266 TYA 3.2 3.2 3.4 3.2 3.3 3.1 3.3 0.1 3.12 1,363 10,000   1,782,101 267 UDC 4.6 4.4 4.8 4.7 4.7 4.6 4.7 0.1 2.17 3,070       268 UIC 8.9 8.5 9.3 8.6 8.6 8.6 8.9 -0.3 -3.37 738       269 VCB 24.5 24.3 26.7 24.5 25.5 24.5 25.5 1 4.08 80,131 417,790   269,280,403 270 VCF 95 90.5 99.5   95     0 0.00         271 VES 1.7 1.8 1.8 1.6 1.8 1.6 1.8 0.1 5.88 3,170     4,408,275 272 VFC 7.8 7.7 8.5 8 8.1 8 8.1 0.3 3.85 186     11,353,386 273 VFG 36.2 34.4 38   38 38 38 1.8 4.97 1       274 VFMVF1 7.2 7.2 7.8 7.3 7.5 7.3 7.5 0.3 4.17 15,372     5,700 275 VFMVF4 3.4 3.4 3.6 3.5 3.5 3.4 3.5 0.1 2.94 33,538 300,020   6,007,080 276 VHC 32 30.4 33.6 30.5 30.5 30.5 30.5 -1.5 -4.69 200       277 VHG 4 3.8 4.2 4.2 4.2 4 4.2 0.2 5.00 19,365       278 VIC 117 112 122 116 117 115 118 0 0.00 8,141 66,650   99,297,784 279 VID 3.7 3.6 3.8 3.7 3.6 3.6 3.8 -0.1 -2.70 5,960       280 VIP 4.9 4.7 5.1 5 5 4.9 5 0.1 2.04 12,876       281 VIS 13.1 12.7 13.9 13.2 13.3 13.1 13.5 0.2 1.53 31,829 44,310   13,487,370 282 VKP .6 .5 .7 .6 .6 .6 .6 0 0.00 4,518       283 VLF 15.4 14.7 16.1   15.4     0 0.00         284 VMD 16.4 15.6 17.2 16.3 16.4 16.2 16.5 0 0.00 28,848     3,943,746 285 VNA 4.4 4.4 4.8 4.6 4.6 4.4 4.6 0.2 4.55 2,755 1,010   9,586,290 286 VNE 3.3 3.3 3.5 3.4 3.4 3.4 3.4 0.1 3.03 2,862 8,820   30,448,414 287 VNG 5.6 5.4 5.8 5.4 5.4 5.4 5.5 -0.2 -3.57 291       288 VNH 2.7 2.6 2.8 2.8 2.8 2.6 2.8 0.1 3.70 16       289 VNI 3.9 3.8 4   4 4 4 0.1 2.56 100       290 VNL 12.3 11.7 12.9 12 12 12 12.4 -0.3 -2.44 708       291 VNM 87 83.5 91.5 87 87.5 86.5 87.5 0.5 0.57 3,874     9 292 VNS 20 19 21   20 20 20 0 0.00 20       293 VOS 3.6 3.5 3.7 3.6 3.6 3.5 3.7 0 0.00 10,271       294 VPH 3.8 3.7 3.9 3.8 3.8 3.7 3.9 0 0.00 2,289     13,520,411 295 VPK 8.1 7.7 8.5 8.3 8.3 8.1 8.3 0.2 2.47 2,760       296 VRC 7.7 7.4 8   7.8 7.4 7.8 0.1 1.30 1,643       297 VSC 28.1 26.7 29.5 28.2 28.2 28.1 29.3 0.1 0.36 60       298 VSG 1.7 1.6 1.8 1.7 1.7 1.6 1.7 0 0.00 771       299 VSH 8.5 8.2 9 8.6 8.6 8.5 8.7 0.1 1.18 15,190 10,000   54,528,793 300 VSI 7.2 6.7 7.3 7.2 7 7 7.2 -0.2 -2.78 149     6,439,350 301 VST 4.3 4.1 4.5 4.4 4.4 4.3 4.4 0.1 2.33 3,472       302 VTB 7.2 6.9 7.5 7.3 7.3 6.9 7.3 0.1 1.39 76       303 VTF 22.5 20.4 22.4 22 21.4 21.4 22 -1.1 -4.89 262     8,809,399 304 VTO 4.2 4 4.4 4.3 4.3 4.2 4.3 0.1 2.38 8,885       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