SỞ GIAO DỊCH CHỨNG KHOÁN TP HỒ CHÍ MINH

BẢNG CHỨNG KHOÁN ĐIỆN TỬ TRỰC TUYẾN

​​Giao dịch thỏa thuận

Ngày: 08/05/2014 Số GD: 53,192 Tổng KLGD: 146,492,388 Tổng GTGD: 2,862.150(tỉ VND) VnIndex: 527.09▼-32.88 (-5.87%) Đóng cửa Đợt 1: KLKL: 3,436,590 GTKL: 50.759 tỉ VND VnIndex: 550.75 ▼-9.22 (-1.65%) Đợt 2: KLKL: 121,035,380 GTKL: 2,300.094 tỉ VND VnIndex: 526.88 ▼-33.09 (-5.91%) Đợt 3: KLKL: 3,821,260 GTKL: 76.773 tỉ VND VnIndex: 527.09 ▼-32.88 (-5.87%) HOSE

MCK ĐCGN Trần Sàn Dư mua Giá khớp KLTH +/- Dư bán Mở cửa Cao nhất Thấp nhất TKLGD Giá 3 KL 3 Giá 2 KL 2 Giá 1 KL 1 Giá 1 KL 1 Giá 2 KL 2 Giá 3 KL 3 AAM 14.6 15.6 13.6 13.6 150 13.8 50 13.9 5 14.4 -0.2 14.4 3 14.5 245 14.6 200 14.8 14.8 14.4 5 ABT 52 55.5 48.4 48.4 11 50 -2 50 101 52 119 52.5 7 50 50 49.9 250 ACC 31.7 33.9 29.5 29.5 5 FL-2.2 29.5 495 30 70 32 114 29.5 29.5 29.5 277 ACL 10.3 11 9.6 9.6 62 10 -0.3 9.9 10 10 299 10.1 5 9.6 10.2 9.6 87 AGF 21 22.4 19.6 20.8 10 -0.2 20.8 6 20.9 5 21 479 19.6 21 19.6 95 AGM 13.4 14.3 12.5 13.4 1 0 13.4 3 13.7 114 14.2 400 12.5 13.4 12.5 753 AGR 6.8 7.2 6.4 6.4 342 FL-0.4 6.4 17,893 6.5 2,381 6.6 4,099 6.5 6.6 6.4 137,962 ALP 4.3 4.6 4 4 1 FL-0.3 4 1,773 4.3 60 4.4 100 4.1 4.1 4 1,167 ANV 9.9 10.5 9.3 9.3 6 FL-0.6 9.3 1,100 9.7 1,000 9.8 965 9.9 9.9 9.3 11,003 APC 14 14.9 13.1 13.8 300 13.9 771 14 1,421 14 0 14.3 20 14.4 200 14.5 301 14 14 13.5 5,552 ASIAGF 8.5 9 8 8.3 50 8.4 5 8.5 75 8.5 0 9 10 8.5 8.5 35 ASM 9.3 9.9 8.7 8.7 301 FL-0.6 8.7 18,613 8.8 5,970 9 190 9.1 9.1 8.7 63,783 ASP 6.5 6.9 6.1 6.1 FL-0.4 6.1 24,186 6.2 2,178 6.3 1,064 6.4 6.4 6.1 21,762 ATA 5.3 5.6 5 5 88 5 10 FL-0.3 5.1 720 5.3 1,057 5.4 2,840 5.2 5.2 5 24,433 AVF 4.9 5.2 4.6 4.6 6,105 FL-0.3 4.6 44,940 4.7 5,692 4.8 13,084 4.8 4.8 4.6 45,644 BBC 42.5 45.4 39.6 39.6 100 39.8 50 42 170 -0.5 42 98 42.5 6 44.5 245 42.1 44.5 40 3,571 BCE 10.2 10.9 9.5 9.5 1,804 9.6 114 -0.6 9.6 681 9.7 331 9.9 794 10.1 10.3 9.5 29,134 BCI 23 24.6 21.4 21.4 FL-1.6 21.4 783 22.9 105 23 100 21.5 21.5 21.4 2,944 BGM 4.3 4.6 4 4 35 FL-0.3 4 30,609 4.1 8,220 4.2 3,424 4.1 4.1 4 30,342 BHS 11.8 12.6 11 11 348 11.1 500 11.7 1 11.8 1,000 0 11.8 954 12.2 100 12.3 213 11.8 11.8 11 1,734 BIC 11.2 11.9 10.5 10.5 FL-0.7 10.5 5,725 10.6 294 10.7 5 10.5 10.6 10.5 24,400 BID 15.5 16.5 14.5 14.5 1,929 14.6 2,490 -0.9 14.6 1,698 14.7 2,612 14.8 6,021 15.3 15.3 14.5 151,584 BMC 32.3 34.5 30.1 30.1 110 FL-2.2 30.1 855 30.2 8 30.4 50 31.8 31.9 30.1 5,984 BMI 14.3 15.3 13.3 13.3 1,004 FL-1 13.3 5,404 13.5 720 13.8 600 14 14 13.3 53,788 BMP 72.5 77.5 67.5 67.5 222 FL-5 67.5 405 68 11 68.5 22 72.5 72.5 67.5 21,942 BRC 10.9 11.6 10.2 10.2 1 10.3 -0.6 10.9 37 11.2 82 11.5 48 10.3 10.3 10.3 120 BSI 5.7 6 5.4 5.4 FL-0.3 5.4 3,952 5.5 1,038 5.6 441 5.7 5.7 5.4 7,166 BT6 6.6 7 6.2 6.2 101 FL-0.4 6.2 548 6.8 30 6.9 7 7 7 6.2 403 BTP 14.1 15 13.2 13.2 1 FL-0.9 13.2 9,874 13.3 500 13.5 1,211 13.7 14.3 13.2 29,035 BTT 39 41.7 36.3 36.3 1 FL-2.7 36.3 249 37.5 100 38 101 36.3 36.3 36.3 1 BVH 36 38.5 33.5 33.5 597 33.5 5,716 FL-2.5 33.6 102 33.7 1,041 33.8 1,343 36 36 33.5 89,386 C21 18.1 19.3 16.9 16.9 69 17 21 17 -1.1 17.3 40 17.9 85 19.3 90 17.6 17.6 16.9 901 C32 31.2 33.3 29.1 29.1 500 FL-2.1 29.1 696 29.5 745 30 261 30.5 30.5 29.1 8,376 C47 21 22.4 19.6 19.6 100 FL-1.4 20 100 21 570 21.3 108 21.5 21.5 19.6 203 CCI 11.2 11.9 10.5 10.5 808 10.5 FL-0.7 10.5 10.5 10.5 399 CCL 4.8 5.1 4.5 4.5 30 FL-0.3 4.5 17,139 4.6 117 4.7 1,000 4.5 4.5 4.5 9,548 CDC 6.5 6.9 6.1 6.1 FL-0.4 6.1 4,486 6.4 500 6.5 50 6.5 6.5 6.1 5,531 CIG 3.3 3.5 3.1 3.1 1 FL-0.2 3.1 1,668 3.2 226 3.3 500 3.1 3.2 3.1 2,696 CII 24.3 26 22.6 22.6 1 FL-1.7 22.6 282,290 22.8 1,119 23 1,500 22.6 22.6 22.6 1,132 CLC 28 29.9 26.1 26.1 20 26.8 10 28 0 28 79 28.2 300 28.3 40 27 28 27 52 CLG 8.3 8.8 7.8 7.8 FL-0.5 7.8 1,806 8 500 8.3 553 8.2 8.2 7.8 1,117 CLP 3.1 3.3 2.9 2.9 1 3.1 491 3.1 0 3.1 3.1 3.1 510 CLW 15.6 16.6 14.6 14.6 10 15 49 15.1 300 15.6 1 0 15.6 8 16.4 50 16.5 283 15.6 16.5 15.6 92 CMG 7.1 7.5 6.7 6.7 FL-0.4 6.7 970 6.8 131 7.1 200 6.7 6.7 6.7 635 CMT 9 9.6 8.4 8.5 -0.5 8.4 80 8.5 1,925 8.8 300 8.5 8.5 8.5 970 CMV 13 13.9 12.1 12.9 100 13 147 13.9 50 CMX 4.9 5.2 4.6 4.6 7,106 FL-0.3 4.6 45 4.7 4 4.8 510 4.9 4.9 4.6 42,603 CNG 40 42.8 37.2 37.2 100 FL-2.8 37.2 3,503 37.3 19 37.4 220 39.1 39.1 37.2 12,392 CNT 2.5 2.6 2.4 2.5 1 2.4 FL-0.1 2.6 100 2.5 2.5 2.4 350 COM 33 35.3 30.7 32.5 10 35 1 35.3 18 CSM 38.4 41 35.8 35.8 1,350 FL-2.6 35.8 4,162 35.9 2,807 36 381 37.9 37.9 35.8 167,473 CTD 59 63 55 55 FL-4 55 2,049 55.5 300 56 269 55.5 56.5 55 4,196 CTG 15.7 16.7 14.7 14.7 26,680 14.8 9,036 14.9 7,352 -0.8 14.9 485 15 8,428 15.1 2,145 15.4 15.4 14.7 120,235 CTI 12.4 13.2 11.6 12.4 10 0 12.4 8 12.8 5 13.2 16 12.3 12.4 11.6 413 CYC 6.1 6.5 5.7 5.7 6 5.9 1 -0.2 6.1 133 6.2 300 6.4 3 5.9 6.1 5.9 13 D2D 24.5 26.2 22.8 22.8 1,648 22.8 15 FL-1.7 24.4 100 24.5 200 25.5 98 24.5 24.5 22.8 2,820 DAG 12.8 13.6 12 12.3 150 12.5 200 13.6 150 DCL 28.5 30.4 26.6 26.6 1,570 26.6 4,161 FL-1.9 26.9 500 27 235 27.3 250 28.2 28.3 26.6 28,442 DCT 2.7 2.8 2.6 2.6 FL-0.1 2.6 8,328 2.7 2,016 2.8 3,395 2.6 2.6 2.6 1,740 DHA 9.4 10 8.8 8.8 919 8.8 2,050 FL-0.6 8.9 20 9 150 9.1 330 10 10 8.8 17,227 DHC 14.1 15 13.2 13.2 1,559 13.3 628 13.3 800 -0.8 13.4 270 13.5 180 13.6 300 13.7 13.9 13.2 11,205 DHG 138 147 129 129 704 FL-9 129 30 133 205 134 303 136 136 129 3,903 DHM 6.9 7.3 6.5 6.5 80 FL-0.4 6.5 29,680 6.6 1,970 6.7 640 6.7 6.7 6.5 57,463 DIC 7.7 8.2 7.2 7.2 3,210 FL-0.5 7.2 1,675 7.3 10 7.4 850 7.6 7.6 7.2 20,357 DIG 15.4 16.4 14.4 14.4 FL-1 14.4 10,236 14.5 400 14.9 702 14.5 14.5 14.4 66,485 DLG 7.6 8.1 7.1 7.1 10 FL-0.5 7.1 159,086 7.2 10,084 7.3 6,400 7.1 7.2 7.1 65,420 DMC 39.9 42.6 37.2 37.2 FL-2.7 37.2 2,009 38.8 17 38.9 3 37.8 37.8 37.2 8,074 DPM 34.6 37 32.2 32.2 8,874 FL-2.4 32.2 650 32.3 1,088 32.4 2,234 34 34.1 32.2 316,186 DPR 42 44.9 39.1 39.1 1 39.1 125 FL-2.9 39.2 50 39.5 207 39.7 50 42 42 39.1 22,632 DQC 36.5 39 34 34 141 FL-2.5 34.8 89 34.9 140 35.5 200 34.8 35.5 34 11,500 DRC 43.3 46.3 40.3 40.3 2,255 40.4 1,991 40.4 2,932 -2.9 40.5 790 40.6 212 40.8 44 43.1 43.1 40.3 99,480 DRH 3.4 3.6 3.2 3.2 FL-0.2 3.2 11,222 3.3 50 3.4 774 3.4 3.4 3.2 1,947 DRL 31 33.1 28.9 29 81 29.3 100 29.5 200 31.3 400 DSN 56.5 60 53 53 101 55 2 -1.5 55 104 56 9 57 221 54 56 53 1,026 DTA 4 4.2 3.8 3.8 1 4 0 4 610 4.1 140 4.2 4 4 4 4 100 DTL 9.3 9.9 8.7 8.7 50 9 2,000 9.2 475 9.3 1 0 9.3 2 9.4 70 9.5 500 9.2 9.3 9.2 526 DTT 6.5 6.9 6.1 DVP 41 43.8 38.2 38.2 19 FL-2.8 39.2 40 39.8 13 39.9 29 38.3 38.3 38.2 1,874 DXG 14.3 15.3 13.3 13.3 3 FL-1 13.3 28,323 13.4 265 13.5 1,190 13.7 13.7 13.3 60,862 DXV 4.5 4.8 4.2 4.2 213 4.3 121 -0.2 4.3 108 4.4 167 4.7 200 4.2 4.5 4.2 1,187 EIB 12.8 13.6 12 12.4 8,540 12.5 7,538 12.6 4,692 12.6 16,750 -0.2 12.7 1,670 12.8 7,375 12.9 2,265 12.8 12.8 12.1 229,985 ELC 17.3 18.5 16.1 16.2 8 16.2 2 -1.1 17 100 17.5 100 17.8 294 16.1 16.2 16.1 205 EMC 5 5.3 4.7 4.7 1 FL-0.3 5.3 2 5.3 5.3 4.7 5 EVE 25.7 27.4 24 24 FL-1.7 24 80 25 5 26 23 25 25 24 219 FCM 12.6 13.4 11.8 11.8 301 FL-0.8 11.8 10,120 11.9 244 12 2,524 12.3 12.3 11.8 55,827 FCN 23.3 24.9 21.7 21.7 110 FL-1.6 21.7 12,471 21.8 250 21.9 2,200 22.6 22.6 21.7 121,620 FDC 20.6 22 19.2 19.2 3 FL-1.4 19.2 203 19.4 200 19.5 406 20.5 20.6 19.2 8,339 FDG 1.7 1.8 1.6 1.6 FL-0.1 1.6 487 1.7 5 1.8 4 1.7 1.7 1.6 514 FLC 9.5 10.1 8.9 8.9 44 FL-0.6 8.9 137,112 9 19,794 9.1 11,531 9.1 9.2 8.9 355,997 FMC 15.7 16.7 14.7 14.7 20 15.5 -0.2 15 500 15.5 123 15.7 200 15.7 15.8 14.7 1,315 FPT 51 54.5 47.5 47.5 1,054 FL-3.5 47.5 43,299 47.6 1,600 47.7 2,000 49.3 49.3 47.5 185,832 GAS 98.5 105 92 92 178 FL-6.5 92 36,045 92.5 250 93 200 96 96.5 92 167,209 GDT 27.1 28.9 25.3 26.3 1,000 26.5 2,120 26.7 2 26.8 -0.3 26.8 488 27.1 50 27.2 300 27.1 27.1 26.5 2,007 GIL 24.6 26.3 22.9 23 150 24.7 1 0.1 24.8 11 26.1 8 26.3 55 25 25 22.9 87 GMC 32.5 34.7 30.3 30.3 100 FL-2.2 32 100 32.2 40 32.3 124 30.5 30.5 30.3 1,187 GMD 28.8 30.8 26.8 26.8 3,400 FL-2 26.8 1,835 26.9 7,514 27 50 28.2 28.2 26.8 72,414 GSP 11.9 12.7 11.1 11.1 2,101 FL-0.8 11.1 8,439 11.4 477 11.5 1,697 11.7 11.9 11.1 15,493 GTA 11.1 11.8 10.4 10.4 50 11 11 -0.1 11 137 11.2 35 11.5 5 11.5 11.5 10.4 158 GTT 5.1 5.4 4.8 4.8 130 FL-0.3 4.8 34,784 4.9 5,732 5 13,661 5 5 4.8 65,889 HAG 24.3 26 22.6 22.6 3,215 FL-1.7 22.6 43,203 22.7 6,744 22.8 9,342 23.7 23.7 22.6 676,862 HAI 22 23.5 20.5 20.5 30 20.6 200 21 400 23.5 CE 1.5 23 1 23.1 1 23.2 1 21 23.5 21 204 HAP 8.3 8.8 7.8 7.8 1 FL-0.5 7.8 16,149 7.9 2,546 8 1,081 8.1 8.1 7.8 31,644 HAR 8.1 8.6 7.6 7.6 1,006 FL-0.5 7.6 58,023 7.7 7,403 7.8 6,846 7.8 7.8 7.6 127,502 HAS 6.2 6.6 5.8 5.8 501 FL-0.4 5.8 2,160 6 450 6.2 5 6.5 6.5 5.8 1,474 HAX 6.9 7.3 6.5 6.5 50 6.9 82 6.9 0 7 1 7.1 1 7.2 1 6.9 6.9 6.9 818 HBC 18.1 19.3 16.9 16.9 FL-1.2 16.9 6,195 17 155 17.3 1,255 17.6 17.6 16.9 30,164 HCM 29.4 31.4 27.4 27.4 1,011 FL-2 27.4 27,899 27.5 1,711 27.6 3,508 28.5 28.5 27.4 158,314 HDC 24.2 25.8 22.6 22.8 -1.4 22.6 410 22.8 300 23 150 24 24 22.8 700 HDG 24.2 25.8 22.6 22.6 3,000 FL-1.6 22.6 2,678 23.1 450 23.6 50 23.5 24 22.6 61,284 HHS 31.6 33.8 29.4 31.9 0.3 31.9 9 32 128 32.2 198 29.9 32 29.4 1,607 HLA 2.8 2.9 2.7 2.7 203 FL-0.1 2.7 53,089 2.8 14,351 2.9 19,356 2.8 2.8 2.7 24,166 HLG 5.2 5.5 4.9 4.9 FL-0.3 4.9 52 5.2 90 5.3 35 4.9 4.9 4.9 89 HMC 10.2 10.9 9.5 9.6 20 9.7 -0.5 10 200 10.1 188 10.2 488 10.2 10.2 9.7 476 HOT 28 29 25.3 29 1 HPG 47.3 50.5 44 44 7,257 FL-3.3 44 17,199 44.1 1,620 44.2 100 46.1 46.1 44 228,601 HQC 6.5 6.9 6.1 6.1 380 FL-0.4 6.1 88,389 6.2 7,446 6.3 18,746 6.3 6.3 6.1 209,548 HRC 43.5 46.5 40.5 43.5 25 45.9 150 2.4 45.9 61 46 18 43.4 45.9 40.5 669 HSG 46.3 49.5 43.1 43.1 369 FL-3.2 43.1 32,014 43.4 539 43.5 8 44.1 44.2 43.1 19,139 HSI 3.2 3.4 3 3 1 FL-0.2 3 625 3.3 367 3.4 30 3 3 3 1,960 HT1 10 10.7 9.3 9.3 505 FL-0.7 9.3 7,414 9.4 2,190 9.5 2,100 9.8 9.8 9.3 76,050 HTI 9.4 10 8.8 8.8 FL-0.6 8.8 1,824 8.9 30 9 200 9.2 9.2 8.8 5,699 HTL 15.4 16.4 14.4 15 20 15.4 15 15.5 12 HTV 18.5 19.7 17.3 17.3 30 18.4 -0.1 17.8 6 18 200 18.4 2,012 18.4 18.4 18.4 400 HU1 8.1 8.6 7.6 7.6 1 7.7 1 7.9 1 -0.2 7.9 401 8 311 8.1 50 8.6 8.6 7.9 172 HU3 9.4 10 8.8 8.8 FL-0.6 8.8 286 9.3 15 9.4 19 9.6 9.6 8.8 4,465 HVG 25 26.7 23.3 23.3 2,236 FL-1.7 23.3 3,120 23.4 250 23.5 2,063 25 25 23.3 125,270 HVX 5.3 5.6 5 5 FL-0.3 5.3 33 5.5 334 5.6 17 5 5 5 56 ICF 5.3 5.6 5 5 FL-0.3 5 4,019 5.2 361 5.3 1,413 5.1 5.1 5 719 IDI 11.6 12.4 10.8 10.8 FL-0.8 10.8 26,621 10.9 4,253 11.2 38 11.2 11.2 10.8 22,916 IJC 11.4 12.1 10.7 10.7 749 FL-0.7 10.7 52,339 10.8 6,146 10.9 2,369 11 11 10.7 257,071 IMP 55.5 59 52 52 103 FL-3.5 52 53 52.5 4 53 405 55.5 55.5 52 7,992 ITA 8 8.5 7.5 7.5 4,026 FL-0.5 7.5 250,628 7.6 51,585 7.7 35,001 7.8 7.8 7.5 842,372 ITC 7.8 8.3 7.3 7.3 21,201 FL-0.5 7.3 2,692 7.4 3,191 7.5 300 7.6 7.8 7.3 90,136 ITD 6.3 6.7 5.9 5.9 1 FL-0.4 5.9 3,016 6 118 6.2 1,664 6.2 6.2 5.9 29,819 JVC 13.6 14.5 12.7 12.7 200 FL-0.9 12.7 14,970 12.8 607 12.9 30 13.4 13.4 12.7 25,738 KAC 15 16 14 15.1 0.1 15.1 80 15.2 250 15.8 1 15 15.1 15 2 KBC 10 10.7 9.3 9.3 493 FL-0.7 9.3 23,792 9.4 5,740 9.5 5,440 9.5 9.5 9.3 76,302 KDC 57 60.5 53.5 53.5 2,705 54 183 54.5 150 55 1,369 -2 55 1,604 55.5 8 56 1,415 57 57 54 10,793 KDH 15.5 16.5 14.5 14.5 100 15.1 1,420 -0.4 14.9 163 15 3,080 15.1 2,000 15.5 15.6 14.5 7,244 KHA 20.5 21.9 19.1 19.1 FL-1.4 19.1 516 19.5 293 19.6 239 20.4 20.4 19.1 1,266 KHP 14.4 15.4 13.4 13.4 1 FL-1 13.4 452 13.5 500 13.6 1,041 14.4 14.4 13.4 22,596 KMR 5.6 5.9 5.3 5.3 1 FL-0.3 5.3 28,037 5.4 7,185 5.5 4,403 5.5 5.5 5.3 64,223 KSA 8.3 8.8 7.8 7.8 1 FL-0.5 7.8 78,758 7.9 10,616 8 6,382 8 8 7.8 28,300 KSB 27 28.8 25.2 25.2 30 FL-1.8 25.7 30 25.8 307 25.9 200 25.5 25.8 25.2 2,216 KSH 7.4 7.9 6.9 6.9 1 FL-0.5 7 300 7.7 382 7.8 3 7.7 7.7 6.9 2 KSS 5.6 5.9 5.3 5.3 178 FL-0.3 5.3 36,545 5.4 1,530 5.5 5,855 5.5 5.5 5.3 48,575 KTB 6.6 7 6.2 6.2 1,200 6.3 4,812 -0.3 6.3 109 6.4 1,196 6.6 770 6.3 6.3 6.2 81,786 L10 14.5 15.5 13.5 13.5 FL-1 13.5 1,326 14 349 14.4 26 14 14.4 13.5 3,359 LAF 9.1 9.7 8.5 8.5 927 8.5 110 FL-0.6 8.6 649 8.7 750 8.8 748 9.2 9.2 8.5 20,343 LBM 13 13.9 12.1 12.2 205 12.2 40 -0.8 12.9 701 13 1,180 13.3 89 13.4 13.4 12.2 513 LCG 6.4 6.8 6 6 30 FL-0.4 6 27,165 6.1 2,861 6.2 3,749 6 6.1 6 69,710 LCM 6.5 6.9 6.1 6.1 1,101 FL-0.4 6.1 843 6.2 3,610 6.3 4,924 6.4 6.4 6.1 74,280 LGC 15.6 16.6 14.6 14.6 FL-1 16.5 14 16.6 200 14.6 14.6 14.6 5 LGL 4.4 4.7 4.1 4.2 -0.2 4.2 199 4.3 230 4.4 80 4.2 4.2 4.2 1 LHG 11.4 12.1 10.7 10.7 1 11 300 -0.4 11 4 11.3 130 11.4 49 10.7 11 10.7 881 LIX 30.3 32.4 28.2 28.2 1 FL-2.1 28.2 33 28.9 441 29 118 28.5 29 28.2 1,200 LM8 21 22.4 19.6 19.6 27 19.6 10 FL-1.4 21.4 30 21.5 100 21.9 4 19.6 19.6 19.6 11 LSS 10.8 11.5 10.1 10.1 115 FL-0.7 10.1 3,274 10.2 1,000 10.3 298 11 11 10.1 10,258 MAFPF1 10 10.7 9.3 9.3 2 9.8 -0.2 9.7 1,336 9.8 3,336 10 200 9.8 9.8 9.8 230 MBB 13.7 14.6 12.8 12.8 24,432 12.9 10,584 12.9 31,861 -0.8 13 17,764 13.1 15,599 13.2 13,620 13.4 13.4 12.8 662,172 MCG 6.7 7.1 6.3 6.3 3,000 FL-0.4 6.3 44,933 6.4 315 6.5 1,350 6.7 6.7 6.3 28,798 MCP 18.6 19.9 17.3 19 60 19.5 77 19.9 213 MDG 5.6 5.9 5.3 5.3 FL-0.3 5.3 1,508 5.4 500 5.6 999 5.7 5.7 5.3 3,004 MHC 11.4 12.1 10.7 10.7 50 FL-0.7 10.7 41,933 10.8 1,116 10.9 1,600 10.8 10.8 10.7 15,404 MPC 32.8 35 30.6 30.6 8 31.5 94 31.5 -1.3 32 53 32.8 95 33 50 31.5 32 31.5 107 MSN 93.5 100 87 87 429 FL-6.5 87 537 87.5 1,803 88 1 93 94 87 22,257 MTG 5.5 5.8 5.2 5.2 300 FL-0.3 5.2 2,012 5.3 1,731 5.4 130 5.5 5.5 5.2 2,080 NAV 5.7 6 5.4 5.4 582 5.5 299 5.5 1 -0.2 5.7 5 5.9 31 6 371 5.9 5.9 5.5 7 NBB 23.7 25.3 22.1 22.1 1,000 FL-1.6 22.1 900 22.3 544 22.4 300 22.7 22.7 22.1 12,766 NHS 10.4 11.1 9.7 9.8 873 9.9 380 10.3 50 10.4 4,000 0 10.4 2,972 10.5 1,336 10.6 550 10.2 10.4 9.7 35,996 NHW 12 12.8 11.2 11.4 500 12 200 NKG 10.1 10.8 9.4 9.4 FL-0.7 9.4 902 9.6 300 9.7 200 10.3 10.3 9.4 2,422 NLG 18.5 19.7 17.3 17.8 1,000 17.9 1,789 18 2,678 18 4,715 -0.5 18.1 2,390 18.2 200 18.4 200 18.5 19 17.9 34,916 NNC 54.5 58 51 51 23 FL-3.5 51 177 52.5 20 53 225 54.5 54.5 51 847 NSC 72 77 67 70 10 70.5 105 72 0 73 500 73.5 30 74 426 72 72 70.5 1,436 NTL 14.5 15.5 13.5 13.5 180 FL-1 13.5 12,648 13.6 973 13.7 800 13.8 14.3 13.5 151,098 NVN 3.5 3.7 3.3 3.3 1,262 3.4 200 3.5 200 NVT 6.7 7.1 6.3 6.3 600 FL-0.4 6.3 5,891 6.4 4,005 6.6 1,352 6.4 6.6 6.3 12,527 OGC 10 10.7 9.3 9.3 32,878 9.3 81,021 FL-0.7 9.4 17,305 9.5 9,581 9.6 13,460 9.7 9.7 9.3 917,837 OPC 65 69.5 60.5 60.5 FL-4.5 60.5 609 62 305 63.5 3 63.5 63.5 60.5 696 PAC 21.8 23.3 20.3 20.3 910 20.4 573 20.4 130 -1.4 20.8 200 21 100 21.4 540 21.6 21.6 20.3 14,269 PAN 40.8 43.6 38 38 309 39.5 100 -1.3 39.5 175 39.8 100 39.9 10 38.5 40 38 3,100 PDN 40.5 43.3 37.7 37.7 1 39.3 3 40 -0.5 39.4 50 40 453 40.5 197 38 40.5 38 98 PDR 10.8 11.5 10.1 11.2 1 0.4 11.2 101 11.3 160 11.5 25 10.1 11.2 10.1 2 PET 16.7 17.8 15.6 15.6 16,852 FL-1.1 15.6 17,330 15.7 628 15.8 120 16.2 16.2 15.6 96,140 PGC 12.1 12.9 11.3 11.3 284 FL-0.8 11.3 10,117 11.4 115 11.5 2,345 12 12 11.3 72,677 PGD 42.8 45.7 39.9 39.9 FL-2.9 39.9 892 40 1,500 41 20 41.5 42 39.9 17,401 PGI 9.1 9.7 8.5 8.5 700 8.5 100 FL-0.6 8.6 110 8.7 200 9 3 8.8 9.1 8.5 5,359 PHR 28.1 30 26.2 26.2 10 26.5 389 26.6 861 26.6 -1.5 26.9 10 27 290 27.5 50 28.1 28.1 26.5 4,285 PIT 7.6 8.1 7.1 7.1 10 7.8 2 0.2 7.8 37 8.1 103 7.2 8 7.1 688 PJT 8.8 9.4 8.2 8.2 FL-0.6 8.2 424 8.6 100 9 41 8.5 8.5 8.2 466 PNC 6.9 7.3 6.5 6.5 200 6.8 76 -0.1 6.8 52 6.9 1,163 7.1 1 6.5 6.8 6.5 2,041 PNJ 30 32.1 27.9 27.9 251 28 500 28.1 500 29.5 200 -0.5 29.5 98 29.8 16 30 136 28 29.5 27.9 2,548 POM 12.6 13.4 11.8 11.8 3 FL-0.8 11.8 3 12.9 50 13 100 12.6 12.6 11.8 1,553 PPC 20.4 21.8 19 19 160 FL-1.4 19 18,709 19.1 300 19.2 1,800 20.3 20.3 19 134,160 PPI 10.4 11.1 9.7 9.7 1 FL-0.7 9.7 9,959 10 552 10.1 1,000 9.8 10.3 9.7 1,910 PTB 42.3 45.2 39.4 39.4 FL-2.9 39.4 956 39.9 100 41 102 42 42 39.4 1,694 PTC 6 6.4 5.6 5.6 811 5.6 550 FL-0.4 5.9 90 6 45 6.1 300 6 6 5.6 8,525 PTK 4.4 4.7 4.1 4.1 101 FL-0.3 4.1 38,878 4.2 3,746 4.3 4,160 4.2 4.2 4.1 33,327 PTL 2.9 3.1 2.7 2.7 FL-0.2 2.7 16,432 2.8 15,902 2.9 6,255 2.8 2.8 2.7 89,294 PVD 82.5 88 77 77 3 FL-5.5 77 10,067 77.5 2,060 78 180 80 80 77 112,999 PVT 13.1 14 12.2 12.2 741 FL-0.9 12.2 17,929 12.3 4,612 12.4 2,028 12.8 12.8 12.2 107,452 PXI 5.5 5.8 5.2 5.2 100 FL-0.3 5.2 4,154 5.3 200 5.4 593 5.4 5.4 5.2 4,898 PXL 3.8 4 3.6 3.6 31 FL-0.2 3.6 12,717 3.7 4,644 3.8 7,541 3.7 3.7 3.6 27,008 PXM 1.2 1.3 1.1 1.1 FL-0.1 1.1 70,587 1.2 639 1.3 417 1.2 1.2 1.1 4,422 PXS 18.5 19.7 17.3 17.3 FL-1.2 17.3 13,069 17.4 190 17.5 508 17.7 17.7 17.3 35,810 PXT 3.9 4.1 3.7 3.7 FL-0.2 3.7 2,071 3.8 100 3.9 420 3.7 3.7 3.7 2,931 QCG 10.5 11.2 9.8 9.8 FL-0.7 9.8 9,366 10 53 10.3 50 9.8 9.8 9.8 23,855 RAL 50 53.5 46.5 46.5 10 46.7 369 46.8 316 46.8 250 -3.2 47 81 47.5 239 47.8 140 48 48 46.6 4,117 RDP 13.6 14.5 12.7 14 0.4 13.8 100 14 47 14.5 30 12.8 14 12.7 28 REE 25.9 27.7 24.1 24.1 8,963 FL-1.8 24.1 40,502 24.2 7,641 24.3 5,601 25.5 25.5 24.1 304,506 RIC 8 8.5 7.5 7.5 11 7.5 FL-0.5 7.6 19 7.9 1 8 100 8.3 8.3 7.5 488 SAM 8.6 9.2 8 8 981 FL-0.6 8 4,700 8.1 7,918 8.2 15,212 8.2 8.3 8 426,178 SAV 17.2 18.4 16 16 664 16.1 50 16.7 1 -0.5 16.7 19 16.8 180 17.3 1 16.9 16.9 16 5,725 SBA 9.5 10.1 8.9 8.9 FL-0.6 8.9 209 9 582 9.1 800 9.4 9.4 8.9 37,645 SBC 10.9 11.6 10.2 10.2 600 10.7 3 -0.2 10.7 128 10.8 514 10.9 180 10.9 10.9 10.2 7,010 SBT 11.8 12.6 11 11.1 100 11.2 50 11.3 600 11.9 3,358 0.1 11.7 125 11.8 2,250 11.9 2,910 11.8 12.3 11 64,796 SC5 26 27.8 24.2 25.7 1 -0.3 25.3 104 25.4 100 25.5 260 26 26 24.2 185 SCD 29.5 31.5 27.5 29.3 5 -0.2 29.3 4,740 29.5 133 29.8 2 27.5 29.5 27.5 63 SEC 10.1 10.8 9.4 9.4 5,954 10 -0.1 9.7 58 9.8 160 9.9 1,050 10 10 9.4 13,060 SFC 19 20.3 17.7 19.9 0.9 19.9 31 20 100 19 20.3 19 34 SFI 34 36.3 31.7 34 0 33.8 60 34 496 34.5 50 32 34 31.7 905 SGT 3.6 3.8 3.4 SHI 6.2 6.6 5.8 5.8 100 5.9 100 6 520 -0.2 6 213 6.2 1,190 6.4 1 5.9 6 5.8 19,844 SII 17.9 19.1 16.7 16.7 20 17.4 38 -0.5 17.4 49 17.9 520 18 1 17.4 17.4 17.4 38 SJD 22 23.5 20.5 20.5 2 21 1 -1 21 149 21.2 124 21.5 380 22 22.2 20.5 836 SJS 24.5 26.2 22.8 22.8 20 FL-1.7 22.8 8,980 22.9 1,820 23 583 23.4 24.2 22.8 43,934 SMA 5.3 5.6 5 5 FL-0.3 5 2,011 5.1 339 5.2 100 5.1 5.1 5 22,555 SMC 10.7 11.4 10 10.2 100 -0.5 10.2 100 10.3 855 10.4 310 10.2 10.3 10 3,590 SPM 20.5 21.9 19.1 19.1 FL-1.4 19.1 10 19.3 30 19.5 60 19.5 19.5 19.1 865 SRC 21.7 23.2 20.2 20.2 3 FL-1.5 20.2 5,127 20.4 600 20.8 50 21.3 21.3 20.2 29,118 SRF 22.5 24 21 21 110 22 1 -0.5 22 129 23 141 23.8 19 23 23 21.4 358 SSC 49.5 52.5 46.1 46.1 40 46.2 6 46.5 620 46.5 300 -3 47 25 49.2 101 49.5 87 47.9 49.5 46.5 931 SSI 24.2 25.8 22.6 22.6 19,646 FL-1.6 22.6 176,913 22.7 3,993 22.8 3,985 23.6 23.6 22.6 505,696 ST8 21 22.4 19.6 19.6 262 19.7 102 19.8 3 19.6 FL-1.4 21 168 21.5 48 22.4 50 21 21 19.6 2,390 STB 19.4 20.7 18.1 18.7 5,096 18.8 5,599 18.9 13,173 18.9 21,834 -0.5 19 3,049 19.1 3,673 19.2 6,247 19.2 19.2 18.6 190,421 STG 29.6 31.6 27.6 27.6 3 STT 3.8 4 3.6 3.6 FL-0.2 3.6 5,268 3.6 3.6 3.6 12,800 SVC 14.3 15.3 13.3 13.3 86 FL-1 13.3 808 13.5 1,658 13.6 20 14 14 13.3 59,062 SVI 36.1 38.6 33.6 33.7 1 34 9 34.5 570 34.5 50 -1.6 37 30 37.5 280 38 30 34 34.5 34 61 SVT 7 7.4 6.6 6.8 10 6.9 126 7 100 SZL 21 22.4 19.6 19.6 FL-1.4 19.6 998 20.5 60 20.9 520 19.6 19.6 19.6 1 TAC 44.4 47.5 41.3 41.3 3 41.4 2 41.5 1 44.4 13 0 44.1 44 44.3 398 44.4 2 44.4 44.4 44.4 13 TBC 20.3 21.7 18.9 18.9 919 19 591 19.1 300 19.7 51 -0.6 19.7 8 19.8 97 20 224 19.9 19.9 18.9 3,078 TCL 23.6 25.2 22 22 1,371 22 38 FL-1.6 22.4 87 22.5 301 22.7 98 23.1 23.1 22 3,367 TCM 28 29.9 26.1 26.1 151 FL-1.9 26.1 32,949 26.2 800 26.3 878 27 27 26.1 192,705 TCO 11.8 12.6 11 11 854 11.1 1 11.2 1 -0.6 11.2 188 11.7 140 11.8 200 11.5 11.5 11 57,946 TCR 5.4 5.7 5.1 5.1 59 5.5 0.1 5.5 323 5.6 150 5.7 59 5.1 5.7 5.1 375 TDC 11.7 12.5 10.9 10.9 21 FL-0.8 10.9 13,937 11 3,501 11.1 5,201 11.4 11.4 10.9 141,448 TDH 17 18.1 15.9 15.9 14 FL-1.1 15.9 340 16.1 546 16.2 720 16.4 16.5 15.9 40,981 TDW 19.5 20.8 18.2 18.2 1 FL-1.3 18.2 4 19.5 10 20 10 18.2 18.2 18.2 1 THG 11 11.7 10.3 10.3 4 FL-0.7 10.3 675 10.8 170 10.9 20 10.3 10.3 10.3 504 TIC 11.3 11.7 10.3 10.3 230 10.4 188 10.5 418 10.5 200 -0.8 10.8 38 11 250 11.1 320 11.1 11.1 10.4 3,006 TIE 15.9 17 14.8 15 1 -0.9 14.8 426 15 40 15.4 160 15.9 15.9 14.8 1,939 TIX 20 21.4 18.6 18.8 200 18.9 150 19 180 19 -1 20 200 20.5 300 20 20 19 420 TLG 45 48.1 41.9 44.5 -0.5 44 1 44.5 1 44.7 20 41.9 44.9 41.9 11 TLH 8.4 8.9 7.9 7.9 113 FL-0.5 7.9 48,340 8 5,115 8.1 9,464 8.1 8.1 7.9 79,991 TMP 19.4 20.7 18.1 18.1 91 18.2 1 -1.2 18.2 59 19.2 8 19.3 10 18.4 19.2 18.1 112 TMS 30 32.1 27.9 27.9 1 32.1 1 CE 2.1 32.1 32.1 32.1 1 TMT 8.2 8.7 7.7 7.7 297 8.1 52 -0.1 8.1 308 8.2 404 8.3 93 8 8.2 7.7 1,193 TNA 27.5 29.4 25.6 27 2 27.5 1 28 9 TNC 14.3 15.3 13.3 13.3 341 13.5 111 13.6 11 13.8 201 -0.5 13.8 123 14 612 14.2 1,589 14.2 14.2 13.5 2,648 TNT 2.8 2.9 2.7 TPC 10.2 10.9 9.5 9.8 1,000 9.9 75 10 3 10 801 -0.2 10.1 55 10.2 179 10.3 437 10 10.1 10 5,907 TRA 76 81 71 72 229 72.5 58 73 110 75 42 -1 75 578 75.5 889 76 900 74 75 72.5 503 TRC 35.4 37.8 33 33.4 70 33.5 100 33.7 526 34.9 5,053 -0.5 34.9 5,484 35 25 35.8 100 34 34.9 33 23,107 TS4 9.9 10.5 9.3 9.3 FL-0.6 9.3 526 9.5 310 9.7 562 9.5 9.6 9.3 7,261 TSC 17.3 18.5 16.1 16.3 1,850 16.4 2,511 16.5 8,385 16.5 4,715 -0.8 17.9 1 18.2 40 18.3 1 16.9 16.9 16.2 8,516 TTF 9.3 9.9 8.7 8.7 18 FL-0.6 8.7 26,023 8.8 3,262 8.9 1,200 8.8 8.8 8.7 20,341 TTP 25 26.7 23.3 23.3 2 FL-1.7 25 1 26.7 148 23.3 23.3 23.3 2 TV1 12.9 13.8 12 12.5 200 12.8 270 12.9 10 12.8 -0.1 13.2 10 13.8 20 12.8 12.8 12.8 2,549 TYA 7.2 7.7 6.7 6.7 1 FL-0.5 6.7 2,791 6.8 549 6.9 154 7.2 7.2 6.7 587 UDC 6 6.4 5.6 5.6 1 FL-0.4 5.6 12,437 5.7 2,070 5.8 660 5.6 5.6 5.6 5,058 UIC 14.6 15.6 13.6 13.6 1 FL-1 13.6 1,642 13.9 1,100 14 1,051 14.5 14.5 13.6 2,043 VCB 26.7 28.5 24.9 24.9 797 FL-1.8 24.9 2,827 25 345 25.1 150 26.5 26.5 24.9 177,004 VCF 143 153 133 135 10 136 2 145 8 145 823 2 150 300 151 10 153 30 151 151 138 2,052 VFG 43.5 46.5 40.5 43.5 5 46 9 46.5 22 VHC 32.8 35 30.6 30.6 1,721 30.7 500 31 478 31 -1.8 32 1 32.6 20 32.8 4 31 31 30.6 1,846 VHG 8 8.5 7.5 7.5 3 FL-0.5 7.5 108,746 7.6 2,300 7.7 3,110 7.6 7.6 7.5 71,852 VIC 64.5 69 60 61 169 61.5 339 62 4,828 62.5 14,675 -2 62.5 846 63 2,663 63.5 1,400 63 63 60.5 147,788 VID 4.2 4.4 4 4 1 FL-0.2 4 9,996 4.1 500 4.2 2,300 4.2 4.2 4 8,157 VIP 9.9 10.5 9.3 9.3 FL-0.6 9.3 12,852 9.4 300 9.5 3,856 9.5 9.5 9.3 40,672 VIS 7.8 8.3 7.3 7.3 1,500 FL-0.5 7.3 3,458 7.4 844 7.5 435 7.8 7.8 7.3 42,621 VLF 6.6 7 6.2 6.2 9 6.6 0 6.5 13 6.6 69 7 383 6.6 6.2 2 VMD 16 17.1 14.9 14.9 745 14.9 200 FL-1.1 15 1 15.1 1 16 242 15.6 15.6 14.9 2,469 VNA 3 3.2 2.8 2.8 FL-0.2 2.8 4,651 2.9 300 3 745 2.9 2.9 2.8 3,937 VNE 6.1 6.5 5.7 5.7 402 FL-0.4 5.7 12,048 5.8 1,480 5.9 2,667 5.9 5.9 5.7 83,160 VNG 11 11.7 10.3 11 2 0 11 129 11.5 50 10.3 11 10.3 7 VNH 3.9 4.1 3.7 3.7 FL-0.2 3.7 15,353 3.8 2,982 3.9 1,591 3.7 3.7 3.7 6,143 VNI 3.9 4.1 3.7 3.7 FL-0.2 3.7 1,157 3.8 50 3.9 111 3.7 3.7 3.7 530 VNL 19 20.3 17.7 18.9 -0.1 18.9 25 18.9 18.9 18.9 200 VNM 134 143 125 125 6,984 FL-9 125 1,341 126 737 127 1,838 133 133 125 86,635 VNS 50.5 54 47 47 5 50 1 -0.5 50 1,831 50.5 1 51.5 3 47.1 50 47 228 VOS 3.9 4.1 3.7 3.7 3,000 FL-0.2 3.7 8,024 3.8 1,000 3.9 1,000 3.7 3.8 3.7 112,339 VPH 7.8 8.3 7.3 7.3 30 FL-0.5 7.3 5,145 7.5 101 7.6 286 7.5 7.5 7.3 8,833 VPK 24.7 26.4 23 23 81 23.1 32 23.2 77 23.9 7 -0.8 23.9 10 24 104 24.1 398 24.4 24.4 23.2 663 VRC 5.7 6 5.4 5.4 FL-0.3 5.4 601 5.6 899 5.7 800 5.5 5.6 5.4 15,337 VSC 62 66 58 58 1,500 FL-4 58 1,548 58.5 320 59 84 60 60.5 58 21,258 VSH 16.2 17.3 15.1 15.1 1 FL-1.1 15.1 3,661 15.2 1,310 15.3 1,599 15.8 15.8 15.1 71,030 VSI 8.2 8.7 7.7 7.8 8 7.9 4 8 2 8.1 -0.1 8.1 175 8.4 1 8.5 100 8.1 8.1 8.1 1 VST 2.9 3.1 2.7 2.7 FL-0.2 2.7 34,165 2.8 1,031 2.9 9,035 2.7 2.7 2.7 6,721 VTB 11.3 12 10.6 10.6 2 10.7 1 11.2 -0.1 11 20 11.1 189 11.2 192 11.2 11.2 11.2 9 VTF 19 20.3 17.7 18.2 -0.8 19 500 19.4 2 19.5 300 18.2 18.2 18.2 867 VTO 6.7 7.1 6.3 6.3 67 FL-0.4 6.3 7,955 6.4 1,738 6.5 7,398 6.6 6.6 6.3 23,698 **DS: Thuộc diện cảnh báo **C: Thuộc diện kiểm soát **UC: Thuộc diện kiểm soát đặc biệt **H: Bị tạm ngưng giao dịch không quá 1 phiên **S:Bị tạm ngưng giao dịch từ 2 phiên trở lên **CS: Cổ phiểu thuộc diện C và S

Số dòng hiển thị:

Đơn vị Giá: 1000 VNĐ, KL: 10 CP