VCBS | CYBER INVESTOR | VCBS LIVE BOARD
BẢNG GIÁ TRỰC TUYẾN





AAMABTACCACLAGFAGMAGRALPANVAPCASMASPATAAVFBBCBCEBCIBGM
BHSBICBIDBMCBMIBMPBRCBSIBT6BTPBTTBVHC21C32C47CCICCLCDC
CIGCIICLCCLGCLLCLWCMGCMTCMVCMXCNGCOMCSMCTDCTGCTICYCD2D
DAGDCLDCTDHADHCDHGDHMDICDIGDLGDMCDPMDPRDQCDRCDRHDRLDSN
DTADTLDTTDVPDXGDXVEIBELCEMCEVEFCMFCNFDCFLCFMCFPTGASGDT
GILGMCGMDGSPGTAGTNGTTHAGHAIHAPHARHASHAXHBCHCMHDCHDGHHS
HLAHLGHMCHOTHPGHQCHRCHSGHSIHT1HTIHTLHTVHU1HU3HVGHVXICF
IDIIJCIMPITAITCITDJVCKACKBCKDCKDHKHAKHPKMRKSAKSBKSHKSS
KTBL10LAFLBMLCGLCMLGCLGLLHGLIXLM8LSSMBBMCGMCPMDGMHCMPC
MSNMTGMWGNAVNBBNHSNHWNKGNLGNNCNSCNTLNVNNVTOGCOPCPACPAN
PDNPDRPETPGCPGDPGIPHRPITPJTPNCPNJPOMPPCPPIPTBPTCPTKPTL
PVDPVTPXIPXLPXSPXTQCGRALRDPREERICSAMSAVSBASBCSBTSC5SCD
SECSFCSFISGTSHISHPSIISJDSJSSKGSMASMCSPMSRCSRFSSCSSIST8
STBSTGSTTSVCSVISVTSZLTACTBCTCLTCMTCOTCRTDCTDHTDWTHGTIC
TIETIXTLGTLHTMPTMSTMTTNATNCTNTTPCTRATRCTS4TSCTTFTTPTV1
TYAUDCUICVCBVCFVFGVHCVHGVICVIDVIPVISVLFVMDVNAVNEVNGVNH
VNIVNLVNMVNSVOSVPHVPKVRCVSCVSHVSIVSTVTBVTFVTOASIAGFE1VFVN30
VN INDEX: 601.59 1.04(0.17%)▲Đóng cửa
KLGD: 101,804,136 cp GTGD: 1,876.034 tỷ...
VN30: 637.85 4.04(0.63%)▲Đóng cửa
KLGD: 42,823,070 cp GTGD: 1,013.130 tỷ
HNX INDEX: 88.50 1.51(1.73%)▲Đóng cửa
KLGD: 65,361,703 cp GTGD: 859.081 tỷ
HNX30: 177.27 3.92(2.26%)▲Đóng cửa
KLGD: 35,426,500 cp GTGD: 470.487 tỷ
UPCoM INDEX: 125.60 1.09(0.87%)▲Đóng cửa
KLGD: 3,814,712 cp GTGD: 65.121 tỷ
VN100: 578.76 3.79(0.65%)▲Đóng cửa
KLGD: 64,734,490 cp GTGD: 1,375.292 tỷ
VNALL: 587.45 4.10(0.70%)▲Đóng cửa
KLGD: 90,834,540 cp GTGD: 1,698.736 tỷ
VNMID: 649.22 5.87(0.90%)▲Đóng cửa
KLGD: 21,911,420 cp GTGD: 362.162 tỷ
VNSML: 720.01 9.85(1.37%)▲Đóng cửa
KLGD: 26,100,050 cp GTGD: 323.444 tỷ
HNXFFIndex: 88.73 1.46(1.67%)▲Đóng cửa
KLGD: 55,644,700 cp GTGD: 779.099 tỷ
HNXCon: 128.64 0.61(0.48%)▲Đóng cửa
KLGD: 2,761,800 cp GTGD: 39.193 tỷ
HNXFin: 131.75 2.24(1.73%)▲Đóng cửa
KLGD: 13,234,500 cp GTGD: 160.091 tỷ
HNXLCap: 134.00 2.65(2.02%)▲Đóng cửa
KLGD: 41,089,800 cp GTGD: 615.854 tỷ
HNXMan: 140.24 1.45(1.05%)▲Đóng cửa
KLGD: 8,948,300 cp GTGD: 169.040 tỷ
HNXMSCap: 140.28 0.92(0.66%)▲Đóng cửa
KLGD: 14,554,900 cp GTGD: 163.244 tỷ
iE1VFVN30: 981.53 6.21(0.64%)▲
E1VFVN30: 9.87 0.06(0.61%)▲

HOSEHNXUPCOM



CHÀO MUA
Mã CKGiáKLSHTVTG
THỎA THUẬN ĐÃ KHỚP
Mã CKGiáKL
GMC34.5500,000
VMD18.170,000
NBB20.4100,000
CCL5.7300,000
CCL5.7630,000
HAG23.320,000
GTN19.2251,310
GTN19.256,600
GTN19.265,000
GTN19.225,640
GTN19.250,000
VTF22.0182,000
VTF22.049,928
VTF22.068,578
PGC14.820,700
PVT18.1130,000
PGI9.5224,000
MSN80.089,070
PGI9.536,000
SSI30.9200,000
MHC16.194,140
ASM12.030,000
NBB20.4920,000
VCB26.626,020
VCB26.692,700
DPM29.764,420
HAG25.172,540
QCG9.820,000
ITA8.7162,500
IDI12.030,000
IDI12.030,000
CHÀO BÁN
Mã CKGiáKLSHTVTG
SBC15.050,0003210:19:05
DHC21.1100,000314:05:01
THỎA THUẬN BỊ HỦY
Mã CKGiáKL
Mã CKTrầnSànTCMUAKHỚP LỆNHBÁNCNTNTKLNNM
GIÁ 3KL 3GIÁ 2KL 2GIÁ 1KL 1GIÁKL( +/- )GIÁ 1KL 1GIÁ 2KL 2GIÁ 3KL 3
AAM 16.514.515.514.710314.85015100   15.450015.53215.65    
ABT56.549.353.0  51.020051.510053.0  5330154.57856.011053.053.010 
ACC 29.425.627.525.7125.852262   27.4127.59528.74    
ACL12.711.111.911.41,00011.51,53011.610712.0 0.11267212.2512.330012.011.67,998 
AGF23.320.321.822.1522.2422.5822.71500.922.73522.810123.037123.322.31,196 
AGM13.211.612.411.610311.73211.820012.43 12.43812.520012.622012.912.44 
AGR7.26.46.86.611,9216.79,5146.81,4836.93,0010.16.99,2007.09,3247.115,0276.96.738,974 
ALP4.44.04.2  4.01,9494.15394.1 -0.14.25124.32084.44154.14.160 
ANV11.29.810.510.470010.565610.686010.72010.210.731210.82,36010.955010.810.64,481 
APC18.416.017.217.21,60017.31,15217.47617.53350.317.54117.640017.835017.517.14,187 
ASM12.410.811.611.411,60411.511,89711.62,20011.64,205 11.736011.813,36911.926,08011.911.6101,515 
ASP8.47.47.97.83,2417.910181,8008.29,9970.38.21,7038.36,8548.412,9258.27.918,318 
ATA4.84.24.54.36,2504.42,5424.54914.5103 4.62,5604.72,2004.85,9414.64.58,953 
AVF3.93.53.7    3.526,6233.520,238-0.23.621,2003.712,9553.818,9703.73.548,6041,999
BBC57.550.554.054.010055.0656.51057.0 3.057.57    57.056.55 
BCE11.39.910.610.63,81210.74,00510.81,42210.91000.310.954811.060611.12,00510.910.65,934 
BCI20.618.019.319.11,07019.22319.368019.3500 19.416419.51019.622019.419.23,3611,346
BGM5.65.05.35.39,4415.411,5415.53,9445.57150.25.619,129    5.65.443,189 
BHS12.010.611.311.160011.21,01011.3411.4 0.111.42,17011.59511.617511.411.32,808 
BIC14.612.813.714.14,52014.22,84114.31,41214.32940.614.51,64614.66,732  14.613.636,327 
BID14.112.313.212.933613.04,39913.17,07213.2315 13.21,73513.316,70013.43,42513.313.115,9843,100
BMC30.226.428.328.41,49828.571128.810029.0950.72942529.424929.540029.028.32,453120
BMI17.815.616.716.672016.768016.821116.81400.1171,47917.154117.21,00017.016.624,32018,001
BMP72.563.568.066.0566.51,0156734968.02 6879168.557969.042468.067.5292 
BRC10.89.410.19.8209.96601020810.0100-0.110.22010.361110.46610.110.0272 
BSI10.18.99.59.53,4509.67109.71,6809.82,2830.39.8409.915410.02,2009.99.617,755 
BT69.88.69.29.43009.51009.61729.84830.69.8546    9.89.22,935 
BTP14.813.013.913.51,50013.679513.738613.7255-0.213.930014.02,18114.172014.013.61,718 
BTT40.134.937.5  35.0250371037.0540-0.537.525138.013039.930037.537.01,189 
BVH41.836.439.139.024739.12,63739.21339.21,2600.139.45339.587539.664439.539.211,8412,662
C2119.617.218.418.420018.520018.710019.3 0.919.3219.41,19719.510019.319.33 
C3233.128.931.030.510030.720315033.1 2.132.32032.420032.520033.131.0413400
C4717.315.116.215.11015.91201620016.2  16.22016.64017.020516.216.2180 
CCI12.310.711.5  10.7501139912.310.812.38    12.311.0202 
CCL6.05.45.75.430,9105.522,4155.610,3975.74,836 5.74,1655.813,6935.910,2225.85.643,323 
CDC10.99.510.210.01,10110.150010.255010.31000.110.31,85110.475510.562010.310.05,346 
CIG3.73.33.5    3.38033.451-0.13.41773.56593.66713.43.368 
CII20.718.119.419.22,44119.37,48519.46,06919.56,1760.119.56,42519.62,72519.71,22419.719.448,782 
CLC31.727.729.727.8128.010028.23930.4 0.729.812329.91030.0930.429.81010
CLG8.37.37.87.71,0637.85,7807.91,7607.93,0460.188188.11,4148.26518.17.811,807 
CLL39.234.236.736.650136.730036.89636.950.236.91537.03,73737.82037.036.8463
CLW16.214.215.2  15.031015.839915.8 0.6      15.815.811
CMG9.98.79.39.12,9969.22,2609.39,5959.3112 9.61,6609.74809.83009.69.19,0536
CMT11.09.610.3    9.6411.0 0.710.35010.420010.525011.010.5246246
CMV 14.913.114.0    146   14.911        
CMX9.38.18.79.03,7549.11,2209.22679.25000.59.32,399    9.38.712,593 
CNG39.834.637.236.810036.9108373036.950-0.337.121037.240037.352037.336.64,197 
COM38.533.536.0  34.12363936.010       36.036.011 
CSM48.642.445.545.11,11045.25045.599945.51,091 45.725045.840045.960045.544.419,02812,944
CTD66.058.062.059.036259.5846020061.5 -0.561.510062.010062.52061.561.5130 
CTG15.313.314.314.11,52014.26,50914.335814.3188 14.42,70714.57,20314.67,85014.414.323,4774,675
CTI11.410.010.7  10.01110.15011.41370.711.4102    11.410.7165 
CYC4.64.04.34.2104.33804.694.610.3      4.64.6991 
D2D36.932.134.533.010033.5500345534.5  34.478534.527835.04034.534.0711310
DAG13.912.113.0  12.52012.75013.0  1311013.132313.23013.013.0650 
DCL39.534.537.036.11,05136.574036.612637.0320 3731237.110037.250537.036.54,100 
DCT2.72.52.6    2.520,1962.6890 2.63,7622.726,998  2.62.53,493 
DHA13.311.712.512.840112.91301344613.3 0.813.3500    13.312.64,251 
DHC22.019.220.620.43,31020.51,86320.61,24420.71000.120.751920.81,21020.92,30820.920.52,248 
DHG97.585.591.590.016790.53139119191.545 91.51,27092.022492.57892.091.01,102 
DHM7.16.36.76.510,0366.623,9346.736,9196.81,2780.16.81756.910,6927.013,4736.96.727,44140
DIC9.38.18.78.64,8158.72,8518.82,6508.92,2020.28.95819.01009.19,3319.08.628,413 
DIG14.913.114.013.82,22213.93,3531441014.26,3630.214.159114.22,47014.34,03814.314.083,2705,000
DLG12.611.011.811.72,52311.820,38711.922,57211.920,6500.11250112.17,82112.228,51812.411.8450,675200
DMC43.638.040.841.01,00041.36041.41042.091.24221242.510542.653543.240.9339 
DPM31.727.729.729.68,68029.73,17529.84,18329.82,2310.129.91,06030.03,04430.110029.829.620,4814,656
DPR45.439.642.541.12341.710041.81341.834-0.74239042.320042.420042.541.81,259290
DQC62.554.558.556.560657.01,00057.536158.070-0.558758.51,16959.01,31359.557.05,427 
DRC63.055.059.058.01,31758.5110591,60159.0721 59.51,63060.054060.52,05059.058.06,8061,102
DRH5.24.64.94.78984.82,0534.91,4974.9701 51,5485.14,2405.27,9575.14.917,774 
DRL37.732.935.3  33.42003535035.52000.235.541035.85036.017735.535.0250200
XD*DSN64.056.062.060.01960.5166143461.050-1.0625062.530263.0662.061.01,1391,059
DTA5.54.95.2      4.948-0.35.1745.21,0275.3205.14.91,888 
DTL9.88.69.2  8.61,0008.7229.0 -0.29.6779.75009.839.09.01,000 
DTT9.98.79.3    8.7209.3  9.719.819.9249.39.3100 
DVP48.742.545.645.651045.93504649946.51000.946.531046.83047.035246.546.01,001100
DXG15.013.214.113.95,30914.08,11914.15,31414.16,090 14.24,13714.34,81814.43,12514.314.065,899 
DXV4.94.34.64.42604.52614.6244.7 0.14.7204.83004.98114.74.6410 
EIB12.711.111.911.72,53111.81,45411.94,32512.02000.1127,86812.14,09212.22,44412.011.92,475200
ELC15.113.314.213.715413.91501410014.2  14.240314.316114.43014.214.2897870
EMC7.26.46.8  6.4106.61,0006.9 0.16.98687.129  6.96.91 
EVE26.022.624.322.65023.05023.2223.260-1.124.52024.61024.71023.223.26032
FCM13.211.612.412.414,68112.514,18112.61,69312.72,7500.312.71,30512.83,42312.92,03112.712.536,137 
FCN25.222.023.623.71,91223.81,39423.936923.91,6810.3242,99424.11,10024.21,59124.023.713,552255
XD*FDC25.522.327.523.01,42023.183023.22823.2621-4.323.425323.550223.974024.623.212,360 
FLC12.010.611.311.084,78411.1143,29711.222,27511.247,054-0.111.346,10811.4109,88711.588,31111.411.1899,5524
FMC25.522.323.923.91,27424.010224.219024.46220.524.415024.532424.620924.423.97,21250
FPT53.546.550.049.94,14850.019,71450.51,27350.52,1660.55110,88951.56,12052.04,24251.050.041,015312
GAS116.0102.0109.0105.03,980106.03,4701076,778108.01,395-1.01084,295109.08,028110.06,001109.0107.024,357428
GDT32.328.130.230.22,00030.339030.545530.55000.332.3326    32.330.32,6791,822
GIL26.923.525.225.347025.4125.5125.910.725.945226.19026.219625.925.23,404 
GMC34.730.332.533.210033.320033.85033.91501.433.93034.047034.532534.032.91,751 
GMD36.331.734.034.468034.555934.630134.71,4020.734.73,06434.81,51034.91,10034.734.034,624 
GSP14.012.213.112.860912.94601320213.113 13.157713.252013.315013.112.92,567 
GTA15.313.314.313.385013.410013.630015.06300.71515015.110015.220015.313.39,105955
GTN20.517.919.219.682019.725919.92019.93800.72082420.12,55020.22,73020.019.050,980 
GTT4.84.24.54.36,6784.419,2654.54414.5479 4.68,6694.76,8964.823,1604.64.412,107 
HAG26.523.124.825.012,04925.114,74725.214,10825.38,0220.525.326,29825.415,79825.524,44525.324.8290,89255,158
HAI57.550.554.050.51,77751.01,00051.52,30053.04,523-1.0531,43653.52,56454.05,34754.050.539,895 
HAP9.98.79.39.210,3029.311,7409.44689.43,9400.19.53,3769.65,6009.74,7709.69.331,949 
HAR11.29.810.510.22,00010.37,65010.49,57110.514,787 10.517410.63,65010.74,73710.810.4102,1311,000
HAS6.65.86.2  5.923462036.05-0.26.28626.31706.4906.16.02532
HAX 8.37.37.8         8.372        
HBC17.415.216.316.25,91316.315,16516.49,62016.51,4130.216.560316.61,68116.73,26816.916.418,710 
HCM39.234.236.737.559437.790037.960337.93,5141.2381,17638.1238.22,50037.936.859,871 
HDC23.120.121.621.510021.610721.84021.920.321.919822.040022.640021.921.1208 
HDG29.525.727.627.31,00027.48027.512027.9 0.327.943228.01,30028.265128.527.9201 
HHS18.616.217.417.75,63917.812,25317.91,46517.93,9690.5185,95218.12,41718.23,67818.017.3215,248 
HLA2.72.52.6    2.516,8842.64,071 2.68,9872.728,782  2.62.518,650 
HLG4.74.14.4  4.1114.3504.510.14.7421    4.74.512 
HMC10.08.89.4  9.03009.43179.4  9.5309.61509.9109.49.4883 
HOT 26.222.824.5    24.88             
HPG58.551.555.054.53,85155.012,91255.51,08456.03,9701.0566,96556.53,75257.04,93056.055.074,35339,141
HQC8.37.37.87.614,1607.718,8537.837,1607.838,255 7.913,6638.034,3098.152,5188.07.8217,370 
HRC41.836.439.138.05038.16038.8239.0 -0.138.913339.029040.08339.039.0365 
HSG54.047.050.549.71,60049.81,73449.91,01050.03,520-0.5505,09050.57,39551.04,43950.549.641,02129,915
HSI2.92.72.8    2.75132.71-0.1      2.92.71,375 
HT117.415.216.315.95,59716.08,58416.120516.0938-0.316.21,30016.32,99016.499516.616.041,9332,112
HTI12.711.111.911.750011.850011.916611.920 12.110012.260012.324012.211.93,996 
HTL18.916.517.718.020018.310018.950018.9 1.2      18.917.7362 
HTV19.917.318.618.230018.310018.438818.5 -0.118.61018.76618.84018.618.44,922 
HU19.48.28.8  8.22008.8508.8  93109.219.3908.88.8250250
HU311.19.710.49.71019.819.9179.982-0.51099910.5810.640010.09.888 
HVG31.827.829.831.13,50031.218031.362231.316,7481.531.41,17031.52,53631.620031.330.0113,993100
HVX5.95.35.65.415.57805.615.4 -0.25.85    5.65.41,491 
ICF7.16.36.76.36,8016.42376.5106.6126-0.16.61,0596.72,9756.83,1856.76.43,531 
IDI13.511.912.712.87,30012.99,305131,20013.16,1370.413.19,00613.210,31413.313,96613.212.8112,1529
IJC14.112.313.213.412,66313.511,11413.65,12713.62,4020.413.78,22013.85,57013.92,28613.613.266,41929,087
IMP40.535.337.937.299437.3637.4638.210.338.218238.34038.44038.437.22,31519
ITA9.28.08.68.5111,8238.6121,6268.750,0208.828,9810.28.884,9298.958,6159.076,8838.88.6379,42592,770
ITC8.57.58.07.82,1257.93,20082,5258.29030.28.24,2888.35,6218.46,4428.28.026,995 
ITD11.29.810.510.21,00010.31,34910.438010.51,749 10.52,74110.630010.740210.610.47,414 
JVC18.516.117.317.172517.26,50517.316117.32,552 17.44,68517.55,83717.64,30517.517.143,2221,600
KAC 12.310.711.5    10.720   12.31        
KBC17.014.815.916.210,58616.322,85516.46,05016.561,9120.616.52,66516.620,18716.712,57716.516.0441,91217,006
KDC63.555.559.560.04,46360.59,111614,81461.58,6192.061.556962.010,31262.59,73162.560.5121,1247,783
KDH21.118.519.819.71,00019.851019.95520.0100.2201,29920.136320.249820.219.716,459 
KHA25.822.624.2    22.620024.21 24.310024.76924.813024.224.21 
KHP15.013.214.113.857013.930014.111014.290.114.268614.325514.4514.214.1449 
KMR8.87.88.38.111,5228.26,7468.31,7608.41,2060.18.45,2508.59,6018.69,7228.58.399,334 
KSA12.510.911.712.322,47912.410,60012.548,93812.510.8      12.511.8130,3842,229
KSB30.826.828.829.120029.21,00029.310129.43420.629.45829.7529.864229.828.89,714110
KSH20.017.418.718.11,25018.21,12018.31,05718.33,789-0.418.43018.658418.785018.918.335,286 
KSS6.35.55.95.89,0195.920,74467,6996.12,7380.26.116,4366.215,7746.326,6086.15.960,857 
KTB6.55.76.15.96,4786.016,2566.11896.16,200 6.28,8716.33,5026.46,3016.26.152,501 
L1015.813.814.814.4714.540414.631814.71-0.114.713714.85014.93914.714.5404 
LAF16.414.415.415.360015.41,09015.55015.64230.215.624515.71,21015.845815.615.213,627 
LBM 14.012.213.112.910013.010013.1100   13.810013.946314.0605    
LCG9.78.59.19.013,2219.14,1619.21,0009.34,4750.29.311,3579.410,5909.513,9319.49.273,941 
LCM6.35.55.95.710,6815.811,2835.95,5055.91,540 67,2546.16,8626.24,9756.05.910,927 
LGC28.324.726.525.810025.942622126.250-0.326.249926.31,01026.41,69926.526.04,060 
LGL6.96.16.56.22006.37306.45806.51 6.51936.61,5216.72,9426.56.41,297 
LHG9.98.79.39.02,0009.15719.259.3  9.39969.46009.55739.39.1669 
LIX32.127.930.0  29.540029.620030.01,160 301,85630.215930.52130.029.72,0522,000
LM825.822.624.224.556824.612024.72024.9100.724.95125.020025.120024.924.51,60250
LSS10.59.39.99.76209.81809.9429.9259 1090010.170010.224010.09.8812 
MBB14.813.013.913.65,23013.713,17913.829,35113.99,090 13.910,65314.016,52114.144,86514.113.9133,062255
MCG7.76.77.27.14,9127.24,3137.32,2797.32,3210.17.48,3637.511,9067.63,3727.47.250,328 
MCP17.715.516.616.030016.110016.6916.8 0.216.82017.59017.74816.816.820 
MDG6.86.06.4    65056.01,000-0.46.39836.51,9476.65696.56.08,018 
MHC17.615.416.516.43,88016.52,30016.665216.61,4960.116.825916.91,08117.02,36616.816.323,560 
MPC77.567.572.571.010171.525725075.012.57515475.568076.01075.571.0564 
MSN85.574.580.078.54,53079.04,01579.53,90480.03,955 801,37980.53,63881.02,27280.579.530,4345,505
MTG5.24.64.94.61,1674.71,3104.83,3354.9101 4.9455.02,6655.12,5685.04.82,690 
MWG115.0101.0108.0105.072106.069510734107.044-1.0108550109.0876110.0378109.0107.01,515682
NAV8.17.17.6    7.6207.840.281008.11  7.87.84 
NBB23.420.421.921.83021.91,007224,95822.012,0500.122.15522.21,52222.31,10022.321.930,723107,102
NHS11.910.511.210.98011.056811.135111.170-0.111.266311.31,39411.476111.211.01,288 
NHW 13.211.612.4    12.41,000             
NKG12.711.111.912.43,12212.51,41512.632212.72,9870.812.72,544    12.712.420,759 
NLG18.816.417.617.310317.411217.52117.9210.317.724917.81,59417.91,21717.917.8141 
NNC73.564.569.067.518068.040068.510469.51060.569.530170.035771.020169.568.521050
NSC83.073.078.076.53277.01077.5177.5 -0.57815079.012080.02377.577.545 
NTL16.314.315.315.24,84015.32,36915.434715.41,3530.115.54,90415.674715.72,14515.515.333,451120
NVN3.53.13.3    3.14303.1 -0.23.35123.4293.5103.13.11,190 
NVT6.65.86.25.95,6006.04,8746.12,2106.11,660-0.16.25,7416.313,5056.42,7076.26.015,591 
OGC13.011.412.211.816,84611.927,232129,84412.033,790-0.212.19,36512.223,68712.321,84612.411.9645,307200
OPC64.056.060.0  59.046059.54160.0  6093561.043562.06060.060.0500 
PAC26.022.624.323.550023.710023.920024.0 -0.3241,88624.120024.317524.024.0490 
PAN44.438.641.540.050040.53104129541.01,357-0.541.685041.780041.892541.641.011,355200
PDN38.433.435.934.010034.2535.73136.020.13614736.81038.420036.035.72102
PDR16.314.315.315.06,27015.14,09915.22,00015.3500 15.340015.42,78315.58,09015.415.127,427300
PET24.621.423.023.11,60023.22,70023.31,26123.45,6680.423.43,15323.54,34523.62,25823.423.069,826 
PGC15.513.514.514.41,30914.51,03814.65,53314.7100.214.727614.82,46914.91,20614.714.511,309 
PGD38.333.335.835.410035.555535.679035.7 -0.135.810835.91,03936.01,26335.935.31,255 
PGI10.99.510.210.0110.180010.25010.2  10.31,00010.41,50010.51,50110.210.21,400820
PHR 31.027.029.028.26028.310028.43   2917229.75029.8900    
PIT8.97.98.4  8.04368.12798.1 -0.38.33008.4958.5118.48.1251 
PJT8.47.47.97.5107.8107.92557.91 8.24978.39238.41,0238.27.9426 
PNC9.68.49.09.11009.51,0009.61179.6 0.6      9.68.81,352 
PNJ40.335.137.737.2137.3137.45037.750 37.7437.820037.935737.737.750 
POM10.18.99.59.2469.41009.5549.5  9.62029.7559.8509.69.587 
PPC25.222.023.623.81,54023.92,3982450024.25,4390.624.21,71824.31,12424.41224.223.743,88732,315
PPI14.212.413.313.23,90013.35,72413.41,94313.49,9790.113.61,93113.7113.87,24013.913.440,349 
PTB63.555.559.558.537859.015059.515060.511.060.511961.023261.51060.558.51,072 
PTC9.58.38.98.4508.5508.72848.7100-0.29.11009.51,105  8.88.66,139 
PTK5.54.95.2  4.912,221514,8635.17,079-0.15.17,1595.210,4655.320,1795.25.164,633 
PTL3.93.53.73.621,0793.7100,4823.819,6423.95,9500.23.95,457    3.93.888,519 
PVD98.086.092.092.57,22893.05,72093.52,29194.06,4392.0945,45194.53,67195.01,71594.092.577,11537,449
PVT18.115.917.017.020,92917.110,05017.26,85417.218,9590.217.34,88317.411,50717.514,58817.417.1180,8192,001
PXI9.98.79.39.57789.62,4009.78509.71,1500.49.89009.96,991  9.89.416,115 
PXL4.74.14.44.25,6024.321,2264.412,1384.51,2150.14.57,4014.69,5714.723,1064.54.324,479 
PXS33.829.431.632.474232.51,00032.620032.98,1491.332.910633.01,57233.182332.931.962,89770
PXT5.75.15.45.52,8115.66,8905.72,8345.710.3      5.75.334,822 
QCG10.18.99.59.911,97910.06,00010.19,60010.14,8870.6      10.19.366,376 
RAL48.642.445.544.65044.71004510045.0 -0.545.820046.011047.011245.544.8317 
RDP19.016.617.816.710016.850016.910017.8301 17.832917.917618.050217.816.6668 
REE30.426.628.528.44,66728.513,98028.61,21028.71,7600.228.72,36428.86,24128.91,11128.828.5121,944 
RIC17.215.016.1      15.0 -1.1152,13116.020016.8515.015.0465 
SAM13.511.912.712.58,85012.610,40012.77,71412.89,3620.112.82,73812.910,15513.026,26412.912.6211,913 
SAV14.312.513.412.53,61812.62,22412.770012.91-0.512.9513.042013.112313.212.5313 
SBA12.711.111.911.95,10012.03,99512.137912.16730.212.22,80012.33,36712.41,11512.211.928,852 
SBC15.613.614.6  13.610013.710014.0222-0.61417014.620015.010714.614.0236 
SBT11.910.511.210.969511.01,38711.13611.231 11.26,61311.32,29711.440511.211.04,050600
SC528.324.726.525.05525.51026.510026.9100.426.98527.021327.512028.025.8245 
SCD27.824.226.0  24.210024.35026.05 25.9826.010126.4526.524.2127125
SEC 12.310.711.510.71,50011.050011.1100   11.418011.51,18911.6735    
SFC 30.426.628.5  26.61526.750   2850028.563929.0110    
SFI31.827.829.829.110029.230529.41129.8  29.8930.050030.210030.429.8912410
SGT4.74.14.4    4.11074.420 4.43744.52314.6914.64.1122 
SHI7.96.97.47.71,7807.83337.92,1207.94000.5      7.97.414,701 
SHP19.316.918.117.71,01017.8300181,05618.0830-0.118.119418.21,33718.310118.217.86,584 
SII26.623.224.9    23.2125.040.12536325.510025.98525.024.926 
SJD33.529.331.429.55030.01,00030.120131.0 -0.43115031.24031.430031.230.5150 
SJS26.523.124.824.72,74024.81,0272532125.05160.225.12,15525.262325.341025.124.724,607800
SKG52.045.548.947.62947.850485048.1300-0.848.528849.023349.41,00049.847.33,076340
SMA5.95.35.65.43,5885.55,4005.62935.87,1020.25.81,8095.96,068  5.85.644,638 
SMC11.19.710.49.88010.021010.25910.220-0.210.98011.076411.117,30111.010.21,422 
SPM27.824.226.026.120026.310026.83027.0501.026.915027.029627.319527.826.02,0341,019
SRC31.827.829.829.01,05129.150029.2829.5816-0.329.520429.626829.71,59029.828.522,797200
SRF 16.914.715.814.86015.32015.420   15.84015.910016.0565    
SSC64.556.560.5  56.535915960.05-0.5609360.511561.05962.059.0114 
SSI30.926.928.929.73,54929.82,45029.91,50030.071,9641.1306,53630.119,70930.210,03030.029.0573,7823,680
ST823.020.021.520.010020.710020.823922.611.122.7122.83123.010622.622.61 
STB19.517.118.318.02,20118.19,87218.21,94118.32,420 18.334418.482018.51,45718.418.222,4864,779
STG26.022.624.3    22.65022.6 -1.724.8925.410  22.622.670 
STT5.14.54.84.584.614.7804.8  4.85814.95005.064.84.8416 
SVC17.815.616.716.61,91016.73,22516.869816.87620.116.92,25517.050517.1517.016.624,963100
SVI42.837.240.0    37.210040.0  41.4541.5242.0540.040.011
SVT7.16.36.7    6.31006.72 6.7476.81306.9556.76.33 
SZL19.016.617.818.017418.129018.282318.21950.418.330018.440018.566518.418.03,951200
TAC 49.242.846.0    42.81   45.836745.95046.098    
TBC27.223.825.524.030024.350024.51525.423-0.125.410525.550025.8925.424.01,71763
TCL29.325.527.427.43527.5127.72327.75000.327.850028.014428.21,40027.727.21,328 
TCM36.331.734.034.255634.32,44334.418234.42,0820.434.511534.61,39134.788234.634.035,388 
TCO13.511.912.712.550012.63,00012.72,00212.9 0.212.94813.130013.320012.912.71,019 
TCR5.04.44.74.54504.85914.94645.010.35369    5.04.8768 
TDC10.79.310.09.81,8309.914,0161014,66210.11,7000.110.138410.24,24410.35,17110.310.129,321 
TDH22.019.220.620.22,72020.32,67020.436220.43,516-0.220.61,02020.71,76220.863220.820.47,31030
TDW25.021.823.4      21.8 -1.621.89324.9225.01021.821.87 
THG14.813.013.913.24613.39913.433013.4250-0.513.59013.634913.710013.613.01,816200
TIC12.410.811.610.83011.31,65211.45011.5 -0.111.540011.619911.93111.611.3549 
TIE18.115.917.016.27016.33216.4316.81-0.216.85916.921617.036016.916.5155 
TIX22.619.821.220.036021.015021.21822.6 1.422.613    22.622.61 
TLG60.553.557.0    54854.01-3.0555355.518756.020055.554.0931
TLH9.28.08.68.412,9808.521,2908.68,2528.72,3500.18.79,5728.83,8058.96,6718.78.584,1351,200
TMP25.322.123.722.55023.01923.910023.8 0.124.65024.75024.810023.823.8100 
TMS39.934.737.337.59039.01539.933039.9 2.6      39.939.5420 
TMT14.712.913.813.754013.839413.963413.91600.11430014.315914.41,31014.613.611,312194
TNA 28.825.227.0    26.5200   278627.120      
TNC12.510.911.711.411011.51,42011.62,00711.6558-0.111.71,00011.81,00011.960011.711.62,348 
TNT3.63.23.4  3.210,6213.35,9703.477 3.4253.56,7153.67,5173.53.33,080 
TPC8.87.88.38.11018.21738.378.37 8.43018.63338.74108.38.31,000 
TRA80.070.075.071.5172.514073.57174.02-1.0754476.05077.010075.074.082
TRC34.129.731.931.760231.85531.920132.1500.232.126532.219332.530032.131.7186100
TS411.910.511.211.21,38411.32,34311.427311.47790.211.52411.687411.790511.711.312,558109
TSC47.141.144.145.263045.37045.438045.81,9001.745.860045.961046.062045.844.115,435 
TTF10.39.19.79.57509.614,2579.75,6909.726,250 9.83009.98,50010.08,9119.99.765,881 
TTP23.920.922.422.511022.810023.11023.9 1.523.89223.9116  23.922.511 
TV113.311.712.511.814011.92012.550012.62300.1136713.246013.373512.612.6243 
TYA9.68.49.08.83038.91009.169.12000.19.23789.32509.45089.49.02,636112
UDC6.86.06.46.12,5206.28506.33766.4370 6.4216.54,4226.610,0526.56.321,471 
UIC18.916.517.717.013517.182817.214517.7100 17.79417.91018.050817.717.11,671241
VCB28.524.926.726.56,94826.63,39026.74,52526.73,180 26.82,38926.93,28527.03,19026.926.520,4737,092
VCF 214.0186.0200.0186.0100188.01119050   20093202.010205.010    
VFG49.242.846.043.53044.010444.23045.01-1.04519946.0646.72045.445.0110 
VHC54.047.050.549.535050.01,60750.571950.51,371 5130051.564152.062052.050.010,295 
VHG17.915.716.816.931,90317.029,68317.178,17517.224,6730.417.211117.311,35817.45,13517.516.9342,381310
VIC52.045.548.947.851547.92,170488,76448.031,849-0.948.11548.213048.352449.448.0207,14833,326
VID4.64.04.34.12,4304.24,7614.39,5314.430.14.41,9204.53,2174.64,5484.44.3225 
VIP15.513.514.514.54,02914.62,85514.740014.82,1010.314.81,64414.91,02015.01,45914.814.622,841 
VIS9.78.59.18.97,5009.05,5409.16009.22100.19.21,5179.33,5999.45,3759.39.020,413 
VLF7.36.56.9    6.5126.9  6.91,0897.02987.1767.36.5735 
VMD18.115.917.017.05017.110017.25017.5 0.517.840017.93518.027018.017.51,2051,200
VNA3.83.43.6    3.42,2733.41,038-0.23.66983.72,2523.81,5983.63.410,833 
VNE9.68.49.09.07,8719.19,3309.22,2299.313,8150.39.31,3289.411,3239.513,1529.49.0116,426 
VNG8.97.98.47.93228.01038.138.2 -0.28.2498.3478.7368.27.9839 
VNH5.04.44.74.62,9904.78,4874.82684.93510.24.91,4815.06,365  4.94.715,560 
VNI3.83.43.6    3.47003.62 3.65083.75203.81,2953.63.5213 
VNL26.723.325.025.029725.14926.5126.5 1.5      26.525.1600 
VNM114.0100.0107.0104.02,103105.04,992106680107.0704 1072,931108.05,390109.02,972108.0106.09,220460
VNS47.241.244.243.910044.050044.15144.9160.744.9745.01,50145.180045.044.06481
VOS5.54.95.25.324,1815.414,1825.55,0155.52,0010.3      5.55.391,087 
VPH8.97.98.48.22,6098.37998.42018.4500 8.51448.62288.88088.58.35,027 
VPK20.517.919.219.035119.112019.22819.134-0.119.3219.47019.79519.519.1662317
VRC6.45.66.05.62,6605.72,3495.84,2705.91,360-0.15.92426.01,6056.19296.05.82,742 
VSC60.053.056.556.539557.013057.51458.0311.5581,16858.51,14759.02,03458.057.02,708 
VSH15.113.314.214.14,38614.26,42014.36,88414.41,1050.214.41,83114.514,89014.65,75614.614.375,444 
VSI8.77.78.2  7.75878.21 8.2278.318.418.28.29 
VST2.82.62.7    2.65002.6326-0.12.710,7022.88,463  2.72.617,607100
VTB13.011.412.211.410011.52212.2512.8350.612.79612.81812.910013.011.5255255
VTF24.721.523.124.031024.120024.220024.7 1.624.61024.7500  24.723.62,378193
VTO8.57.58.07.74,3807.86607.92347.92,926-0.185,0808.17,4318.24,4558.07.721,024 
ASIAGF11.09.610.3    10.230010.2 -0.110.92011.01  10.210.2100 
E1VFVN3010.59.39.99.69059.75,0069.83,2579.8245-0.19.95,06910.09,40810.15299.99.81,054 
© 2014 VCBS IT, All rights reserved.