VCBS | CYBER INVESTOR | VCBS LIVE BOARD
BẢNG GIÁ TRỰC TUYẾN
AAMABTACCACLAGFAGMAGRALPANVAPCASMASPATAAVFBBCBCEBCIBGM
BHSBICBIDBMCBMIBMPBRCBSIBT6BTPBTTBVHC21C32C47CCICCLCDC
CIGCIICLCCLGCLLCLWCMGCMTCMVCMXCNGCOMCSMCTDCTGCTICYCD2D
DAGDCLDCTDHADHCDHGDHMDICDIGDLGDMCDPMDPRDQCDRCDRHDRLDSN
DTADTLDTTDVPDXGDXVEIBELCEMCEVEFCMFCNFDCFLCFMCFPTGASGDT
GILGMCGMDGSPGTAGTTHAGHAIHAPHARHASHAXHBCHCMHDCHDGHHSHLA
HLGHMCHOTHPGHQCHRCHSGHSIHT1HTIHTLHTVHU1HU3HVGHVXICFIDI
IJCIMPITAITCITDJVCKACKBCKDCKDHKHAKHPKMRKSAKSBKSHKSSKTB
L10LAFLBMLCGLCMLGCLGLLHGLIXLM8LSSMBBMCGMCPMDGMHCMPCMSN
MTGMWGNAVNBBNHSNHWNKGNLGNNCNSCNTLNVNNVTOGCOPCPACPANPDN
PDRPETPGCPGDPGIPHRPITPJTPNCPNJPOMPPCPPIPTBPTCPTKPTLPVD
PVTPXIPXLPXSPXTQCGRALRDPREERICSAMSAVSBASBCSBTSC5SCDSEC
SFCSFISGTSHISHPSIISJDSJSSKGSMASMCSPMSRCSRFSSCSSIST8STB
STGSTTSVCSVISVTSZLTACTBCTCLTCMTCOTCRTDCTDHTDWTHGTICTIE
TIXTLGTLHTMPTMSTMTTNATNCTNTTPCTRATRCTS4TSCTTFTTPTV1TYA
UDCUICVCBVCFVFGVHCVHGVICVIDVIPVISVLFVMDVNAVNEVNGVNHVNI
VNLVNMVNSVOSVPHVPKVRCVSCVSHVSIVSTVTBVTFVTO
ASIAGF
VN INDEX: 620.14 7.20(1.17%)▲Đóng cửa
KLGD: 163,547,241 cp GTGD: 2,787.083 tỷ...
VN30: 654.96 5.02(0.77%)▲Đóng cửa
KLGD: 78,577,540 cp GTGD: 1,584.903 tỷ
HNX INDEX: 83.34 0.33(0.40%)▲Đóng cửa
KLGD: 59,892,631 cp GTGD: 765.221 tỷ
HNX30: 168.86 0.68(0.40%)▲Đóng cửa
KLGD: 41,939,300 cp GTGD: 589.628 tỷ
UPCoM INDEX: 50.31 0.10(0.21%)▲Đóng cửa
KLGD: 3,103,676 cp GTGD: 33.578 tỷ
VN100: 586.29 4.68(0.80%)▲Đóng cửa
KLGD: 108,394,550 cp GTGD: 2,048.582 tỷ
VNALL: 589.37 4.66(0.79%)▲Đóng cửa
KLGD: 139,881,400 cp GTGD: 2,327.746 tỷ
VNMID: 611.52 6.14(1.00%)▲Đóng cửa
KLGD: 29,817,010 cp GTGD: 463.679 tỷ
VNSML: 630.60 4.81(0.76%)▲Đóng cửa
KLGD: 31,486,850 cp GTGD: 279.164 tỷ
HNXFFIndex: 82.79 0.24(0.29%)▲Đóng cửa
KLGD: 58,584,000 cp GTGD: 753.718 tỷ
HNXCon: 124.97 1.13(0.91%)▲Đóng cửa
KLGD: 6,084,600 cp GTGD: 71.054 tỷ
HNXFin: 121.18 0.26(0.21%)▲Đóng cửa
KLGD: 17,037,800 cp GTGD: 178.608 tỷ
HNXLCap: 125.64 0.30(0.24%)▲Đóng cửa
KLGD: 43,848,100 cp GTGD: 621.068 tỷ
HNXMan: 125.78 0.03(0.02%)▲Đóng cửa
KLGD: 5,949,200 cp GTGD: 76.360 tỷ
HNXMSCap: 129.08 0.60(0.47%)▲Đóng cửa
KLGD: 14,735,900 cp GTGD: 132.650 tỷ

HOSEHNXUPCOM



CHÀO MUA
Mã CKGiáKLSHTVTG
THỎA THUẬN ĐÃ KHỚP
Mã CKGiáKL
KBC11.04,870,000
DVP46.0111,850
VNM120.039,020
TCM33.1130,000
VNM120.043,730
VNM120.0211,050
VNM120.020,200
HT115.8100,000
FPT54.028,800
FPT55.020,000
AAM13.458,931
HCM33.883,000
VNM120.020,000
VNM120.020,000
VNM120.060,000
VNM120.070,000
VNM120.030,000
VNM120.0143,670
VNM120.029,770
VNM120.026,560
KBC11.64,580,000
LSS10.0150,000
CII23.520,000
LSS10.0130,000
SAV11.937,000
PTL4.035,000
VNM120.0190,650
VNM120.035,250
VNM120.039,510
VNM120.0200,000
VHG10.120,000
LSS10.0128,000
LSS10.092,000
SSI28.0150,000
HAG25.430,000
HAG25.470,000
PHR33.5200,000
CHÀO BÁN
Mã CKGiáKLSHTVTG
LSS10.5150,0001011:16:03
KDC68.060,0002214:53:27
THỎA THUẬN BỊ HỦY
Mã CKGiáKL
Mã CKTrầnSànTCMUAKHỚP LỆNHBÁNCNTNTKLNNM
GIÁ 3KL 3GIÁ 2KL 2GIÁ 1KL 1GIÁKL( +/- )GIÁ 1KL 1GIÁ 2KL 2GIÁ 3KL 3
AAM15.113.314.213.610014.232414.320514.6 0.414.611214.710015.01714.614.2175 
ABT 52.546.149.547.1147.53748.5155   49.42049.515351.09    
ACC28.825.227.0  26.520026.6527.0  2826528.42028.51227.027.050 
ACL10.29.09.69.43209.5309.71810.0 0.49.81809.99910.044610.09.9112111
AGF21.418.620.018.720019.0419.2819.615-0.419.67619.810020.029519.919.0109 
AGM11.910.511.210.535111.05011.2111.5 0.311.76111.811411.933911.611.52 
AGR7.26.46.86.615,1936.718,0106.85166.89,195 6.921,3277.035,5487.131,7297.06.873,130 
ALP4.33.94.14.02,6074.11,1004.25004.310.24.3259    4.34.21,533 
ANV10.29.09.69.51,7109.66609.7299.720.19.81,5929.91,08010.1109.89.512,314113
APC14.712.913.8      12.9217-0.912.91,00013.51013.812713.812.9328 
ASM12.310.711.511.310,16011.49,29911.519311.54,686 11.614,05611.714,43111.810,95611.711.475,274 
ASP7.56.77.16.83656.94,87976,4797.0301-0.17.13,3787.25,1967.36,3357.17.018,119 
ATA5.54.95.24.91,3155.03,3455.14,4135.224 5.21465.35,1125.44,9345.35.112,503 
AVF5.14.54.84.58,8944.621,1844.756,4304.82,931 4.86,0034.943,8035.038,0714.94.765,417 
BBC59.552.556.054.5355.06055.515256.0  562657.06057.511556.055.024320
BCE11.39.910.610.65,29510.71,47010.814,12310.84,0770.210.91,94011.01,29511.11,03010.910.619,801 
BCI20.117.518.818.620018.712918.88318.8404 1925119.132719.242519.218.84,622 
BGM5.04.44.74.53,6244.66,8454.724,0534.84,3910.14.86634.921,9035.028,0654.94.756,057 
BHS12.310.711.511.120011.240011.382111.41-0.111.46911.579111.610411.511.41,122 
BIC12.611.011.811.12,20011.215011.31,54711.6201-0.211.626611.793511.876011.811.315,34120
BID15.113.314.213.71,11713.84,34313.97,16613.910,580-0.31414,06614.11,50014.29,73114.213.958,550 
BMC33.028.830.930.34,70230.411630.547530.5229-0.430.710030.826930.942730.930.41,990286
BMI17.114.916.015.241015.51,90015.72,33815.74,208-0.31679216.12,10016.21,20316.015.727,917 
BMP73.564.569.068.041968.52,2606943269.0400 69.573370.036770.54069.569.02,991 
BRC11.19.710.49.71,0009.83509.9110.4100 10.414210.62010.821810.59.710,757 
BSI8.57.58.07.71,2007.85,8507.92,6808.01,600 84208.14,0958.25,7958.18.07,732 
BT66.75.96.36.116.2206.33006.710.46.728    6.76.72 
BTP13.311.712.512.41,69012.52,31012.63,18012.7100.212.73,17612.84,87912.91,23212.712.610,121 
BTT34.229.832.0  30.01730.5131.419-0.631.49831.6131.78031.430.917828
BVH45.739.942.842.56542.67042.78242.7261-0.142.819942.95043.02,07243.142.77,8921,296
C2119.917.318.618.530218.623018.715018.7 0.118.89219.030119.12018.718.6150100
C3235.030.632.832.710032.860032.948033.210.433.219933.31433.412833.432.91,8421,160
C4718.015.816.9    15.810017.010.11784717.182517.410017.016.91,962 
CCI12.510.911.710.9111.059911.22011.0 -0.712.5100    12.511.0399 
CCL5.85.25.55.66,8205.76,4835.83,4005.814,4400.3      5.85.7144,1772,360
CDC8.37.37.87.51,9537.61,0277.71,1587.71,048-0.17.81,1817.92,6968.03,9057.97.67,538 
CIG3.53.13.33.15613.28233.3203.4 0.13.41953.5570  3.43.4100 
CII23.520.522.021.65,55021.74,04021.85,75021.87,720-0.22215,51422.15,86622.214,05722.321.8107,639 
CLC31.727.729.729.05329.391229.410029.6 -0.129.61030.031930.21230.029.5952
CLG8.07.07.57.89467.915084228.06,0100.5      8.07.628,756 
CLL39.134.136.636.920037.01,09437.11937.2800.637.253837.31,57037.41,09437.436.610,4341,500
CLW 17.014.815.915.23015.34015.51   16.56316.610217.0100    
CMG7.86.87.37.01,0007.12,5007.26387.3  7.31,6917.41,3627.56107.37.21,362 
CMT 11.710.311.0    10.31   10.510010.811111.01,010    
CMV14.412.613.5    13.621013.8 0.313.818014.050  13.813.820 
CMX7.56.77.1    6.73,3656.7202-0.46.82,8046.91607.04,0007.16.753,787 
CNG41.335.938.636.05038.66,26238.76039.05850.43934539.210039.34,05040.039.022,807100
COM 37.432.635.0    32.610   3510036.030037.011    
CSM46.840.843.843.544643.61,31543.71,58243.72,170-0.143.82,04843.91,51444.036344.343.617,305300
CTD63.555.559.558.55559.01,21559.521061.5 2.060.510061.075661.59961.559.511 
CTG15.513.514.514.357214.46,45314.57,62414.54,100 14.64,89314.730,66814.87,97214.614.532,595454
CTI14.212.413.3    12.41013.22-0.113.27013.366613.64513.812.56,934 
CYC4.44.04.2    41134.34000.14.33714.4474  4.34.0917 
D2D29.425.627.527.320027.450027.517227.5200 27.62527.810028.010027.627.51,046200
XD*DAG14.312.513.412.72012.93961325913.01-0.413.417513.512013.625013.012.9205 
DCL31.327.329.331.110031.21,27731.311,48431.3 2.0      31.329.266,952800
DCT2.72.52.62.512,4112.66,6002.7382.72650.1      2.72.611,213 
DHA11.610.210.910.74,89010.81,50010.975011.03400.11159711.189711.21,20011.110.99,069 
DHC18.115.917.016.71016.82,50016.91,60117.050 178817.180217.274817.317.05,704 
DHG101.088.094.594.01,26094.51,082955695.0 0.595.512096.058696.523195.595.01,3091
DHM7.56.77.17.02,0117.13,7007.222,2417.23,7790.17.31,4927.413,6867.519,6967.47.141,984 
DIC8.97.98.48.11,2398.27738.38,7178.4101 8.41538.52,4448.68,5618.58.316,761 
XR*DIG14.012.213.113.285013.31,03013.41,10913.41,1910.313.51,72013.61,24613.72,17913.713.130,8082,000
DLG11.710.311.010.815,35110.98,8881112,41611.05,710 11.14,22611.27,77911.37,73411.310.9147,7282,808
DMC45.539.742.642.71,11042.85004322643.02030.443.13543.342043.45043.642.54,488 
DPM32.127.930.030.47,30530.53,74330.65,94730.68,0090.630.710,52030.88,86730.910,91130.830.0160,63748,232
DPR41.335.938.638.41038.5638.7138.8100.238.8238.91,06339.01,97438.938.5993357
DQC48.742.545.646.120046.220046.329246.32000.746.54346.811447.049647.345.37,8881
DRC58.051.054.553.53,10354.01,16554.51,58954.53,096 553,69755.58,26856.06,12855.553.542,26628,094
DRH4.33.94.14.03,5704.18,4754.29574.21,1420.14.312,808    4.34.152,0248,000
DRL34.730.332.5    30.530032.5  32.523933.012034.32032.532.521 
DSN64.056.060.056.01259.538560660.5 0.560.532361.033761.515160.560.0161150
DTA3.73.33.53.32033.41003.5543.5  3.66853.720  3.63.547 
DTL10.18.99.59.29509.32,0009.45009.5  9.52719.61,5009.71,0009.59.2250 
DTT 6.35.55.9    5.7100   6.319        
DVP47.641.444.543.025544.02044.511044.5  454045.52046.02044.544.5360 
DXG16.214.215.215.77,23815.810,23015.91,09316.06,8510.8168,84416.118,58516.228,42616.115.2203,71313,743
DXV4.94.34.64.38004.41,0264.59324.6  4.64454.79724.84374.64.6755 
EIB13.411.812.612.473912.511,61012.612,08912.66,464 12.78,11412.83,77712.92,74012.712.634,823200
ELC 15.813.814.814.073014.210014.31   14.75014.816414.96    
EMC 6.45.66.0    5.610   61006.14926.2229    
XD*EVE28.524.927.825.81025.911261026.5 -1.326.54926.76727.81026.525.921
FCM13.311.712.512.41,66012.56,41912.65,31712.71,2450.212.71,04712.84,93112.97,66812.812.568,3892,000
FCN24.921.723.323.57,81023.62,52523.722923.72,4510.423.81,60723.93,74324.07,15924.123.268,689 
FDC25.822.624.222.94523.075023.39323.3410-0.923.433023.523523.628324.422.911,485 
FLC13.411.812.612.515,38512.670,33212.731,73712.7700,2510.112.893,68512.959,00113.091,41412.912.12,852,350370
FMC26.423.024.724.28424.31,05524.53,16524.51,276-0.224.610024.742424.88025.224.512,2641,500
XD*FPT55.047.951.551.021,15851.526,739525,94652.04,1960.552.529,24353.020,67353.511,96252.551.5180,453421
GAS126.0110.0118.0119.04,797120.02,4241215,960122.03,1554.01221,260123.03,875124.02,231123.0119.061,95820,015
GDT29.225.427.327.31,00027.42027.52027.6 0.327.6827.71,00027.81,00027.627.52,012 
GIL24.221.222.722.92723.02623.13123.1 0.423.24023.313023.84823.922.780576
GMC32.127.930.029.539029.663029.73030.610.630.63930.817430.95030.629.72,855 
GMD39.234.236.736.73,10736.81,50936.919936.96520.2375,52137.11,89737.250037.236.718,3595,401
GSP13.011.412.211.951712.01,46112.140012.2259 12.22,34912.31,19812.42,69412.412.18,580 
GTA 11.910.511.2         1119711.211211.3104    
GTT5.14.54.84.732,6084.840,3004.92374.93,5690.1515,8965.126,067  5.04.864,224 
HAG27.023.625.325.111,01125.215,04425.331,65525.322,152 25.45,15325.535,12425.638,49625.625.3330,13021,192
HAI21.718.920.318.9220.05020.1520.31 20.3920.8221.1720.320.31 
HAP9.48.28.88.63,8208.740,3408.85,6468.84,901 8.93,2879.015,6429.117,7159.08.838,944 
HAR10.39.19.79.914,19810.010,71710.110,68310.29,7190.510.25,67510.354,224  10.39.7194,213 
HAS6.45.66.05.82505.93246216.110.16.11976.21996.33006.16.01,230 
HAX 8.47.47.9  7.487.64   81038.11108.22    
HBC16.114.115.115.09,55915.18,64415.21,47515.23800.115.33,89415.42,04015.55,87115.515.150,93630
HCM38.833.836.336.12,65036.23,48036.31,70336.45,6110.136.491736.53,43136.63,73636.936.389,182 
HDC 21.919.120.5  19.16019.25   20.53421.5321.953    
HDG29.125.327.227.03,06027.12,20027.215427.4100.227.41227.61,10027.71,25028.027.23,075 
HHS18.916.517.717.411,30917.512,45217.611,37317.711,741 17.71,76717.83,70717.93,58017.917.655,264 
HLA2.62.42.5  2.429,0472.52,6012.51,905 2.660,000    2.62.57,807 
HLG 5.24.64.9    4.650   4.94025.01495.2676    
HMC9.98.79.3  8.8859.15509.3  9.41959.51,4859.61,2859.49.3417 
HOT 29.325.527.4         295        
HPG62.554.558.558.08,22658.528,995594,63059.53,5951.059.514,66660.036,64360.517,53060.058.5172,75720,490
HQC8.57.58.07.831,0757.925,336815,0058.056,702 8.114,5138.267,6878.391,7548.27.9385,643 
HRC42.837.240.0  37.569385040.510.540.52840.9241.010440.540.51 
HSG45.039.242.142.869442.9954433,12843.01,9650.943.251343.339643.41,10743.442.522,2717,515
HSI3.32.93.12.97303.0883.183.2 0.13.27253.3915  3.23.01,070 
HT116.914.715.816.47,14616.52,00016.61,60016.79,1770.916.79,99816.812,22216.910,33416.715.9140,95653,196
HTI10.99.510.210.040010.110010.21,29710.37210.110.31810.420010.560010.310.21,595 
HTL 18.115.917.0    1650   18103        
HTV19.417.018.2  17.0100184018.2  18.225118.46218.81018.218.0661461
HU18.77.78.2    83008.2  8.258.39808.74328.28.2160160
HU310.49.29.8    9.72009.8  9.8459.91,00010.03659.89.81,065400
HVG23.220.221.721.55,75221.69,35821.71,98121.76,572 21.84,77821.93,28322.06,68622.021.767,05655
HVX6.05.45.7    5.6105.9 0.25.91006.0164  6.05.93 
ICF6.05.45.75.52,1005.61,9235.71,2325.81000.15.81,9745.93,4786.04,6145.95.73,154 
IDI11.910.511.210.94,16011.010,38811.11,32311.12,723-0.111.214,36111.310,38411.47,07311.211.041,90250
IJC15.813.814.814.830,85014.910,9901514,10715.110,9120.315.13,80415.29,34415.319,37815.314.9232,7382,630
IMP71.562.567.066.019766.5203678467.510.567.562868.01,34968.552167.566.54,81655
ITA8.67.68.18.2120,0678.3126,3618.4183,7528.533,3400.48.532,9408.6435,391  8.68.11,781,643 
ITC8.57.58.07.811,3527.93,890811,1918.11,6000.18.11,6298.25,5058.312,2808.37.970,791 
ITD8.07.07.57.36,5007.43,0507.59,5257.51,603 7.62,1507.74,9677.82,2687.77.233,6104,503
JVC14.913.114.013.710213.83,88613.93,56014.0716 1466514.110,59314.29,75814.213.927,920 
KAC13.311.712.5      12.5241 12.9113.311  12.712.5510 
KBC11.610.210.911.48,74011.514,06011.655,59111.61,9320.7      11.611.0281,56030,000
KDC73.064.068.566.03,14466.51,528674,91667.56,329-1.067.56,27668.03,80068.56,92568.567.0103,61633,586
KDH23.320.321.821.230021.347021.4521.5700-0.321.516621.638721.748621.821.426,104 
KHA22.319.520.920.350020.45020.551820.6320-0.320.71020.8521.08520.820.5629 
KHP14.813.013.913.72,60013.858013.9214.010.11471714.12,89514.214514.013.91,784 
KMR8.97.98.48.25,1608.35,6708.49,6838.53,7840.18.56258.63,5458.720,9808.78.5157,029 
KSA8.77.78.27.94,0808.015,3338.13,8328.15,082-0.18.211,9958.313,8318.413,9608.38.161,488 
KSB30.126.328.227.541028.011528.14028.310.128.32928.419028.510028.328.0406 
KSH9.58.38.98.6108.91,0049.59,0179.5 0.6      9.59.415,703 
KSS6.25.45.85.54,6255.617,5555.723,7995.87,847 5.82415.929,5526.044,3715.95.895,925 
KTB6.55.76.15.85005.92,630615,6606.01,540-0.16.18,9256.27,7436.313,2816.26.030,731 
L1016.314.315.314.43014.630152015.2 -0.115.24915.3415.414015.215.0102 
LAF14.712.913.813.41,00013.52,74513.613813.61,721-0.213.73013.895114.075013.813.624,348 
LBM14.813.013.913.015013.5513.820013.9  13.915014.01,74014.13013.913.9310300
LCG8.77.78.28.012,6508.130,8908.225,5268.26,987 8.33,7458.421,2498.541,4958.58.2246,618 
LCM6.55.76.15.96,2946.09,2206.113,6636.2110.16.26,1846.312,8786.415,7866.36.127,993 
LGC29.725.927.8    25.9527.0 -0.82716927.35527.710627.025.9201 
LGL6.86.06.46.51,3056.61,7016.71,4006.81,6350.46.81,666    6.86.553,9581,320
LHG9.98.79.38.72009.05009.11009.7 0.49.71629.879.99889.79.71 
LIX29.325.527.427.420027.52502830328.110.728.1928.231028.327728.127.41,220100
LM823.320.321.8  21.15021.619921.6240-0.221.815322.020022.810321.821.61,126 
LSS11.09.610.39.927010.01,23810.122010.41100.110.447010.518510.61,11210.410.07,693260
MBB14.612.813.713.53,91513.610,53813.720,18513.81,5100.113.810,07413.930,11714.021,46013.913.791,593 
MCG7.76.77.27.110,7207.222,7377.316,6317.46,3930.27.418,2107.512,6877.617,4307.67.2139,677 
MCP 17.114.916.0  15.8116121   16.4117.12      
MDG5.14.54.84.612,1074.76,8104.81,9794.92120.14.96955.01,8645.11,2865.04.8924 
MHC13.411.812.612.75,01612.83,21112.93,54712.93,0220.31399513.13,18113.25,81713.212.758,492 
MPC82.072.077.0  72.08172.58672.5669-4.574.59475.08076.014278.072.51,873191
MSN90.079.084.584.01,22784.51,287851,76685.52,9841.085.535686.04,99686.53,82386.084.055,56932,471
MTG4.84.24.54.37354.42,7514.54014.61010.14.63,8644.71,3684.81,4754.64.54,936 
MWG144.0126.0135.0137.06138.0369139525141.056.0141697142.0585143.0235141.0135.04,5862,886
NAV7.16.36.7  6.43206.52006.5 -0.26.8356.9107.0706.56.430 
NBB24.021.022.522.276022.31,09022.41,78722.41,970-0.122.52,00022.73,75322.81,19722.822.422,680450
NHS12.410.811.611.230111.330011.44911.5 -0.111.534211.694511.72,75511.611.4112 
NHW 10.39.19.7  9.2109.7110             
NKG11.510.110.810.543010.61,51010.731010.920.110.919911.049911.172111.010.72,812 
NLG19.417.018.217.67017.820018118.113-0.118.119918.249518.8918.218.0443 
NNC69.560.565.063.515264.0130654665.570.565.552366.072767.0166.065.01,326770
NSC 82.572.577.575.02075.5977763   781078.530279.01178.077.5194 
NTL15.813.814.815.05,55215.15,18915.28,94415.34,6020.515.372115.421,62115.55,11015.414.9114,95297
NVN3.43.03.2      3.0 -0.23.24183.37163.42,2253.23.01,172 
NVT6.45.66.05.7105.83,1005.95,6216.02,503 62,0806.11,5506.23,4656.26.042,172 
OGC12.510.911.711.621,27111.750,93911.860211.825,2910.111.922,40612.017,88212.119,93112.111.7379,45662,000
OPC66.058.062.060.0161.0161.57662.0104 6270962.555563.051162.062.0871 
PAC24.821.623.222.32822.4952310023.1100-0.123.376023.441623.52,70023.323.14,30270
PAN58.551.555.054.01054.54,026552,20855.0100 5655156.52,65557.048956.555.09,61640
PDN32.628.430.529.37630.53530.81130.91000.430.9331.011432.68330.930.51,341 
PDR13.211.612.412.32012.41512.512712.530.112.910013.0496  13.012.514 
PET22.820.021.421.05,69721.12,22221.211,06321.24,547-0.221.36,60021.43,51821.53,05921.821.2155,2701,900
PGC14.913.114.013.85,44013.93,4201416614.02,146 14.16,27814.24,22914.35,46414.314.027,583 
PGD39.034.036.536.120036.310036.41436.7 0.236.711736.980037.01,10836.736.52,847 
PGI10.18.99.59.219.35019.43019.7 0.29.62339.71,2609.86579.79.71 
PHR36.231.633.932.550033.01,10033.51,48233.5539-0.433.855033.91,62534.014533.531.61,97621,018
PIT8.37.37.87.62127.71097.8868.010.28998.11508.22008.07.8462 
PJT8.17.17.67.56007.65007.74977.710.17.89697.95088.04207.77.6836 
PNC8.77.78.27.82007.95882,9898.0 -0.28.51,9998.62878.73,0878.77.812,483 
PNJ33.729.331.531.39231.4131.55031.540 321,93532.51,50132.72032.531.0249 
POM13.411.812.6    11.835112.6  12.61,49112.810013.018012.612.656 
PPC22.219.420.821.33,45721.43,13321.54,41721.61,9640.821.62,01121.71,99121.861821.620.971,82730,466
PPI11.910.511.210.81,21110.92,1251179011.01,030-0.211.1911.24,28211.33,36011.310.831,901200
PTB52.045.649.048.45248.5120494049.31000.349.343549.445049.51049.348.3500 
PTC6.45.66.05.7505.82505.925.950-0.16.2596.3506.49495.95.950 
PTK4.94.34.64.510,5774.618,4944.71,7364.85,6000.24.833,4484.935,911  4.84.6115,448 
PTL4.03.63.83.767,4713.834,4063.93,1923.918,2000.14129,583    4.03.7274,367 
XA*PVD100.087.5105.097.02,58697.53,2109827098.02,890-7.098.52,09499.04,53099.51,54499.095.558,50326,679
PVT17.315.116.216.010,94416.17,82916.210,03616.26,330 16.34,44016.46,31616.512,43116.516.1185,10521,500
PXI6.86.06.46.25,3306.37,9856.42,9936.42,575 6.54,0646.67,7726.710,6106.56.336,744 
PXL4.84.24.54.416,6264.518,9454.65,1254.612,6330.14.718,3014.869,975  4.84.6227,0981,500
PXS27.824.226.025.41,12025.55,50525.645325.63,583-0.425.71,00025.84,38625.945626.425.6102,90624
PXT3.73.33.5  3.33,3353.42,8593.472-0.13.54903.67613.74,5393.53.44,835 
QCG8.67.68.17.92,3908.03,7778.19408.26840.18.21,2978.32,9508.44,6618.48.018,727 
RAL50.043.746.946.54146.620046.710046.91 46.91747.019447.4346.946.062 
RDP14.312.513.413.030013.110013.29613.42 13.463813.53013.82013.413.273
REE29.826.027.927.686027.74,96227.86,19527.83,723-0.127.930028.014,41428.112,09828.127.8111,472 
RIC9.98.79.38.72008.91009.629.720.49.75989.8479.91339.79.11,106100
SAM12.510.911.711.22,89711.34,62111.47,60111.4117,082-0.311.670011.712,06911.820,51011.911.4355,79850,000
SAV13.511.912.712.214012.4374134513.0 0.313.125013.232013.310013.213.0145 
SBA11.510.110.810.51,75010.61,25510.71,51910.7161-0.110.873110.92,98311.04,52611.010.78,445 
SBC10.49.29.89.72009.84009.930010.020.2104910.19910.310010.19.81,390 
SBT12.711.111.911.662311.753511.866911.8300-0.1126,04512.11,25212.290012.011.81,262 
SC526.723.325.023.75023.83254925.420.425.41225.533025.71425.425.010350
SCD27.824.226.024.21024.3224.45425.53-0.525.54826.015026.17025.524.451
SEC12.110.711.411.166011.240011.340011.3 -0.111.41,00011.52011.616611.311.1282200
SFC21.518.720.118.710018.9601915020.0 -0.12031020.22320.3220.020.0641190
SFI32.728.530.630.517930.620030.7130.7500.13115031.920132.03731.030.53128
SGT5.04.44.7    4.4714.429-0.34.55304.71384.954.54.4410 
SHI6.96.16.56.47,7816.52,3346.68706.61,0000.16.766.81,5166.95,0486.76.59,372 
SHP16.414.415.415.165015.21,21915.355115.413 15.438715.51,60115.61,45015.515.36,109 
SII19.116.717.9  16.73116.84917.817-0.117.89717.932018.010017.816.8213 
SJD29.425.627.527.772527.81,00027.962028.06400.5282228.199328.248228.527.59,6824,510
SJS20.818.219.520.61,43520.71,67420.814,55520.8451.3      20.819.362,767 
SKG48.642.445.544.41044.510944.64645.52 45.520645.69945.840045.944.51,24060
SMA5.54.95.25.13,8485.23,4115.31,7395.33660.15.44,3555.55,579  5.45.211,775 
SMC10.08.89.49.45009.579.699.7240.39.7149.82659.919.79.32,847 
SPM25.322.123.724.549124.684324.75024.81291.124.86024.930025.030025.323.78,237 
SRC23.320.321.821.61,18021.713021.81,00122.02000.22249922.134022.21,98222.121.89,758 
SRF16.714.715.715.33315.41015.5515.6 -0.115.644715.726315.926315.715.5350 
SSC59.052.055.554.538155.06055.5158.0 2.5581958.518659.066459.058.03 
SSI29.926.128.027.72,29227.87,99427.95,71827.914,919-0.1288,31028.113,87828.237,22828.427.9307,1694,202
ST821.919.120.520.03520.250520.31020.850.320.82020.91221.023020.820.515 
STB20.417.819.118.83,15718.94,445191,38519.01,288-0.119.168119.228,64119.320,99519.219.028,3405,384
STG 28.324.726.5         28523        
STT 4.23.84.0    3.8300   42674.1204.2114    
SVC17.315.116.215.61,50015.73015.843615.8846-0.41651416.131916.22,63416.215.86,725 
SVI 39.534.537.035.010035.120035.24   372438.01,13939.03    
SVT7.16.36.7      7.0 0.3794    7.06.740 
SZL19.517.118.317.860017.92701838318.0451-0.318.372018.44018.526018.318.03,045570
TAC 50.043.646.843.6244.0345.5100   4630046.417146.55    
TBC23.320.321.821.56721.65021.75222.020.22210522.31723.08022.021.7502
TCL29.725.927.827.565928.01,90028.1628.16800.328.210028.523028.828229.027.52,852 
TCM33.128.931.031.66,33031.73,09231.82,92831.86,5800.831.92,52332.01,28932.140032.431.7113,383 
TCO12.010.611.311.128411.269311.380211.3600 11.519211.615211.710511.511.23,266507
TCR5.54.95.2  5.01005.16295.22 5.24335.3205.41915.25.11,058 
TDC11.09.610.310.210,84010.312,84210.41,66310.42,5000.110.512,29910.625,14510.719,48210.610.3136,740 
TDH17.114.916.015.998316.02,02316.11,66716.19030.116.265016.32,06016.450016.516.128,115 
TDW 22.419.621.019.910020.05020.150   2210        
THG11.910.511.210.920011.120011.210911.2  11.420011.9260  11.210.52 
TIC11.910.511.210.81011.01,00011.125011.2  11.25011.315111.85011.211.2100 
TIE17.014.815.915.645215.71,04015.83815.960 15.969016.064516.18615.915.72,671260
TIX 22.820.021.420.110020.210020.5100   21.410022.81      
TLG48.642.445.5      46.0 0.545.83945.96046.03846.046.011
TLH10.18.99.59.215,2409.313,6409.41,0839.412,019-0.19.510,6569.636,4839.736,9669.69.464,337 
TMP23.020.021.5    2050020.11,230-1.420.135022.01022.1520.120.11,230 
TMS 34.730.332.5    32.520             
TMT12.110.711.411.211511.310011.42,07411.4505 11.619311.78411.85011.611.02,5081,000
TNA30.326.528.4    26.61028.5 0.128.588129.93530.023730.028.5141140
TNC12.010.611.311.11,14511.21,56011.325511.420.111.490911.51,33311.61,16211.411.11,279230
TNT4.03.63.83.714,0903.816,6403.96,9903.93,8880.143,811    4.03.870,9816,660
TPC9.78.59.18.85008.9681959.1  9.19779.21,2419.32509.19.01,522 
TRA78.568.573.572.0172.5173173.01-0.573.51574.068074.55473.573.05251
TRC35.430.833.133.07733.21,13533.348933.31,2880.233.55033.930034.319833.333.02,453188
TS411.410.010.710.585210.644410.715410.810.110.845510.91,50011.03,85511.010.63,843 
TSC29.926.128.028.22,50028.33,44028.41,28328.65600.628.61,10028.71,17528.81,26028.627.716,389 
TTF11.09.610.310.16,69910.223,10510.324,22510.313,490 10.41,90210.58,78410.613,89610.510.3146,0148,974
TTP20.718.119.4    18.11020.62001.220.537020.612420.71020.619.0343 
TV113.311.712.512.126012.210812.522512.5  12.66312.78712.810012.712.2525 
TYA8.27.27.77.72007.81,1697.99818.01020.386288.19748.26,3988.27.519,705102
UDC6.25.45.85.710,4005.813,6275.92,8845.95500.164,8736.15,8946.210,7296.15.853,570 
UIC16.014.015.014.75014.83001534415.110.115.118215.240015.314515.414.88,3752,000
VCB29.125.327.226.950027.04,34427.13,25727.25,830 27.248027.368727.410,21627.527.178,29948,750
VCF178.0156.0167.0  164.03016650167.063 1756176.08177.0304176.0167.07813
VFG43.838.241.040.610040.730040.819840.82-0.24110041.510042.015041.040.81,102 
VHC51.044.647.949.170049.55395050051.05223.151680    51.047.89,710688
VHG10.59.39.99.719,7369.831,9479.928,95010.030,5530.11012,10810.118,18110.234,68810.19.8276,691240
VIC82.572.577.577.511,72378.025,57678.59,80079.012,8351.57929,10279.51,79880.08,16980.077.5163,55865,715
VID4.44.04.2  4.07,1404.12,2414.11,609-0.14.21,5614.31,9754.43,6234.24.15,402 
VIP13.111.512.312.29,76012.310,42012.41,11012.56,2490.212.54,04512.65,15012.74,35812.612.350,649 
VIS9.88.69.28.91,6609.04,8609.17,5079.2500 9.29,3459.37,8039.45,3979.39.073,535 
VLF5.75.15.45.13245.2225.32705.415 5.46175.51505.68315.45.22,203 
VMD20.417.819.119.053119.122219.221019.2900.119.311719.427219.519019.319.13,760 
VNA3.22.83.02.87142.997931,8273.110.13.12,1893.22,077  3.13.0315 
VNE7.46.67.07.025,3357.133,9427.238,4817.25,1100.27.32,4447.475,712  7.47.0216,845 
VNG9.58.38.9      8.9100 8.9959.04229.148.98.9100 
VNH4.74.14.44.31,2864.45,7314.53,6654.61,5880.24.61,0834.720,660  4.74.439,457 
VNI3.63.23.4  3.22353.383.3 -0.13.41643.51493.613.33.210 
VNL21.418.620.0  20.050020.120021.2 1.221.2921.4127  21.221.2150 
VNM120.0106.0113.0110.01,079111.03,5061128,865113.0565 1134,918114.015,750115.013,731114.0112.023,660964
VNS48.141.945.044.54444.817344.91045.010 4517645.54045.9145.044.8124 
VOS4.44.04.2    49,1284.1862-0.14.1384.211,9474.39,2214.24.115,775 
VPH7.86.87.37.61,9317.72,1017.84057.89420.5      7.87.321,739 
VPK24.521.322.922.61022.71022.81023.0 0.12326923.24723.31123.023.0130130
VRC5.85.25.55.61,0005.72,3005.81,5215.82,4380.3      5.85.634,528 
VSC61.553.557.557.02,52057.51,3505817058.02000.558.51059.01,07659.592559.057.528,678 
VSH15.613.614.614.413,28114.516,88414.622,22914.79,0160.114.72,43014.813,67114.913,95514.814.5116,547 
VSI8.37.37.8      7.31-0.57.918.058.1568.37.341 
VST2.72.52.6    2.511,1522.5300-0.12.611,4362.75,385  2.62.512,896600
VTB11.410.010.7  10.010010.27810.22-0.510.72010.810010.91910.910.21042
VTF20.618.019.3    19.31,00019.51640.219.523619.78419.89819.519.51,000 
VTO8.47.47.97.610,4317.77,6077.89,4517.92,510 7.911,1258.022,1968.116,4688.07.838,7812,000
ASIAGF9.98.79.3    8.7108.71-0.69.910    8.78.71 
© 2014 VCBS IT, All rights reserved.