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: 593.53 -8.06(-1.34%)▼Đóng cửa
KLGD: 151,034,338 cp GTGD: 2,721.714 tỷ...
VN30: 630.84 -7.01(-1.11%)▼Đóng cửa
KLGD: 66,736,420 cp GTGD: 1,287.924 tỷ
HNX INDEX: 87.31 -1.20(-1.35%)▼Đóng cửa
KLGD: 63,903,531 cp GTGD: 862.227 tỷ
HNX30: 174.21 -3.06(-1.73%)▼Đóng cửa
KLGD: 42,213,400 cp GTGD: 547.600 tỷ
UPCoM INDEX: 124.40 -1.20(-0.96%)▼Đóng cửa
KLGD: 4,357,832 cp GTGD: 51.808 tỷ
VN100: 572.38 -6.38(-1.11%)▼Đóng cửa
KLGD: 97,404,490 cp GTGD: 1,795.315 tỷ
VNALL: 580.90 -6.55(-1.13%)▼Đóng cửa
KLGD: 134,229,860 cp GTGD: 2,281.923 tỷ
VNMID: 640.40 -8.82(-1.38%)▼Đóng cửa
KLGD: 30,668,070 cp GTGD: 507.391 tỷ
VNSML: 709.09 -10.92(-1.54%)▼Đóng cửa
KLGD: 36,825,370 cp GTGD: 486.608 tỷ
HNXFFIndex: 87.56 -1.17(-1.32%)▼Đóng cửa
KLGD: 63,332,500 cp GTGD: 854.163 tỷ
HNXCon: 126.26 -2.38(-1.85%)▼Đóng cửa
KLGD: 4,295,900 cp GTGD: 52.555 tỷ
HNXFin: 129.96 -1.79(-1.36%)▼Đóng cửa
KLGD: 14,800,900 cp GTGD: 164.102 tỷ
HNXLCap: 132.05 -1.95(-1.46%)▼Đóng cửa
KLGD: 47,855,600 cp GTGD: 689.312 tỷ
HNXMan: 138.50 -1.74(-1.24%)▼Đóng cửa
KLGD: 9,477,400 cp GTGD: 172.808 tỷ
HNXMSCap: 138.98 -1.30(-0.92%)▼Đóng cửa
KLGD: 15,476,900 cp GTGD: 164.851 tỷ
iE1VFVN30: 970.75 -10.78(-1.10%)▼
E1VFVN30: 9.76 -0.11(-1.11%)▼

HOSEHNXUPCOM



CHÀO MUA
Mã CKGiáKLSHTVTG
THỎA THUẬN ĐÃ KHỚP
Mã CKGiáKL
GAS102.02,190,000
FPT54.020,000
CCL5.71,400,000
VMD18.7100,000
VMD18.750,000
GMD32.355,008
FPT54.023,070
FPT54.030,000
DTA4.6149,000
GTN19.982,000
GTN19.993,000
GTN19.9458,000
GTN19.9625,000
GTN19.9303,640
VSC54.020,000
SAM13.640,200
CCL5.71,100,000
SFI30.050,000
ITA8.681,250
DPM30.832,200
KBC16.1170,000
CHÀO BÁN
Mã CKGiáKLSHTVTG
THỎA THUẬN BỊ HỦY
Mã CKGiáKL
Mã CKTrầnSànTCMUAKHỚP LỆNHBÁNCNTNTKLNNM
GIÁ 3KL 3GIÁ 2KL 2GIÁ 1KL 1GIÁKL( +/- )GIÁ 1KL 1GIÁ 2KL 2GIÁ 3KL 3
AAM16.514.515.514.630514.76014.85015.6 0.115.53615.615615.771515.614.5152 
XD*ABT55.047.953.048.010049.03005020152.5 -0.552.527153.09554.010052.550.030059
ACC29.425.627.525.75025.8542610026.512-1.026.5828.08628.64026.526.052 
ACL12.811.212.011.51,53511.62,00011.71012.0  11.925012.01112.15012.011.71,000 
AGF24.221.222.721.45021.55521.8222.0 -0.7229722.61722.758822.721.866 
AGM13.211.612.411.613111.733011.81,89912.5 0.112.48512.520712.620012.511.867 
AGR7.36.56.96.517,5706.611,5566.71,4046.7701-0.26.85,3756.912,5397.09,7586.96.739,309 
ALP4.33.94.13.91,0054.04004.14894.1  4.28254.3445  4.24.154 
ANV11.410.010.710.240010.350510.47010.5 -0.210.515410.634010.71,30010.510.51,280 
APC18.716.317.516.860016.9700171217.3573-0.217.318617.41,00017.51,35417.617.08,18010
ASM12.410.811.611.04,96611.12,05011.23,53011.28,666-0.411.374211.45,77011.52,80811.711.2103,647 
ASP8.77.78.27.72,3907.81,5657.9108.26,901 8.24,1878.34,8798.45,0388.27.911,361 
ATA4.84.24.5  4.21,1004.31,4404.422-0.14.49274.53,9904.61,7974.54.45,757 
AVF3.73.33.5    3.314,3373.44,747-0.13.49,6843.513,0123.63,6103.53.3101,671 
BBC60.553.557.054.0154.51055355.02-2.058.52059.02560.024755.055.02 
BCE11.610.210.910.51,25410.62,14010.75010.8561-0.110.81,13210.970011.01,02010.910.611,588 
BCI20.618.019.318.431019.01,50019.11,00019.366 19.326819.412119.51019.719.23,8073,500
BGM5.85.25.5  5.216,9315.35,1915.311,858-0.25.48,6635.521,7055.611,7515.55.372,986 
BHS12.110.711.410.950611.057011.161011.4  11.370011.42,44711.517011.411.21,313 
BIC15.313.314.313.430313.53,85013.698913.62,000-0.713.9514.020014.147014.413.618,514120
BID14.112.313.212.893512.92,090136,05213.11,469-0.113.11,87413.26,01013.312,92113.213.031,1549,107
BMC31.027.029.028.411128.55028.62028.8480-0.228.813929.050329.423229.028.41,296 
BMI17.915.716.816.61,60016.772816.814716.91000.116.947017.02,45217.150016.916.715,16112,291
BMP72.563.568.066.02,30066.52676727168.01 681,08868.51,17969.047068.567.01,99387
BRC10.79.310.09.51009.82009.9539.98-0.1102710.215310.35010.09.61,548 
BSI10.49.29.89.23,2609.37,6949.41,7369.6340-0.29.61,3449.71,2009.81,3619.89.415,457 
BT610.49.29.8      9.2128-0.69.2269.35959.51,2459.89.22,589 
BTP14.612.813.713.71,18413.81,40413.944314.01010.31448014.11,00014.270014.413.920,376 
BTT39.534.537.035.085035.130366035.0 -2.03710037.563838.550037.535.0331 
BVH41.936.539.238.52,78538.678938.71,29638.8340-0.438.84338.973439.010039.438.715,0112,451
C2120.618.019.318.511318.610018.810319.0 -0.31994619.41119.571319.319.080 
C3235.430.833.130.9131.04631.13031.4 -1.731.415932.515032.7532.631.0750 
C4717.315.116.215.12015.9201610016.0 -0.216.64517.3102  16.016.0100 
CCI13.111.512.3    11.5211.5 -0.8      13.111.5516 
CCL6.05.45.7  5.421,6785.51,3085.52,680-0.25.63,6855.76,2045.85,8875.75.443,037 
CDC11.09.610.39.71,4539.86009.91,00010.03,008-0.3101,55110.11,53010.21,75110.19.718,324 
CIG3.63.23.4  3.21,6803.32373.4  3.4993.59933.61,5973.43.3616 
CII20.818.219.519.13,12519.27,38719.35,29919.34,107-0.219.41,00019.51,90019.64,60020.019.2173,456 
CLC32.528.330.4  28.8200291329.0300-1.429.73129.869231.440032.529.095335
CLG8.47.47.97.51247.69207.72,4987.8689-0.17.88177.91,4018.01,3378.17.810,110 
CLL39.434.436.936.075536.180036.373536.350-0.636.53536.8236.944636.936.32,574 
CLW 16.914.715.8  15.029015.8500   16.7116.820016.91,100    
CMG9.98.79.39.05,0139.12589.21,0449.3584 9.3219.41,0159.53909.69.27,796 
CMT11.710.311.0      10.3 -0.710.319410.54810.620010.610.311810
CMV14.913.114.0    145114.0  14.8114.911  14.014.013 
CMX9.88.69.28.72308.83,6378.91438.9847-0.391,0009.18189.21,3009.38.915,771 
CNG39.434.436.936.630036.723336.836837.01500.137737.150037.25037.336.712,968 
COM 38.533.536.0  34.013550   37538.01038.54    
CSM48.642.445.545.251045.365345.527245.51,320 45.649945.727045.830046.144.825,06317,565
CTD65.557.561.559.010060.015160.55062.0 0.561.53962.09963.02062.062.01 
CTG15.313.314.314.11,62014.27,71614.33714.3863 14.48,03114.56,36914.64,69614.414.28,376 
CTI 12.110.711.4  10.712010.820   11.21011.310011.4210    
CYC4.94.34.6      4.31-0.34.324.62204.7604.64.3501 
D2D36.932.134.5  33.5500342134.4 -0.134.31034.478434.54134.434.0340339
DAG13.912.113.012.67012.720012.8612.8 -0.212.932513.042013.15012.912.1676 
DCL39.534.537.036.521036.643036.721037.070 376037.216637.32037.236.53,340499
DCT2.72.52.6    2.55,8362.51,936-0.12.63,2392.723,100  2.62.519,307100
DHA14.212.413.312.750013.020013.1713.32 13.344913.43613.570013.813.22,930 
DHC22.119.320.720.23,46620.33,05320.433020.6600-0.120.620820.71,31020.81,51920.820.218,8781,373
DHG97.585.591.590.017690.52369121591.5723 91.527792.029492.510291.591.02,805 
DHM7.26.46.86.52,0516.63,2086.71,0006.8460 6.82,8006.96,6477.08,4946.86.612,923 
DIC9.58.38.98.52058.61,1058.73,9808.8338-0.18.82028.9109.02,3269.08.89,968 
DIG15.113.314.213.37,63013.46,13013.58,03113.514,430-0.713.71,30013.88213.92,44514.313.597,20115,000
DLG12.711.111.911.22,42711.311,31011.48,28311.432,040-0.511.5111.62,11811.75,20512.011.4278,392 
DMC44.939.142.040.240040.310040.55041.82-0.241.54841.85042.015042.041.01,181 
DPM31.827.829.830.46230.515530.62,76230.74,0180.930.73,15130.81,17330.94,34531.329.7122,66834,524
DPR44.738.941.840.31,00040.45440.53440.5100-1.341.41041.520441.720041.840.52,595290
DQC62.054.058.054.53055.010055.510656.01,145-2.05677657.026057.550058.056.04,898318
DRC63.055.059.058.091158.5417594,11159.0670 59.51860.061260.566060.058.07,1264,489
DRH5.24.64.95.05,6435.13,0535.27005.27550.3      5.24.948,8681,900
DRL37.933.135.5  33.36834.5935.3 -0.235.310035.625035.734835.334.0259 
XD*DSN65.057.061.058.52059.076601760.5 -0.560.58761.52062.014061.060.53330
DTA5.24.64.9  4.62414.71004.7200-0.24.82004.92005.03475.04.62,091 
DTL9.68.49.0    8.45158.5 -0.59.610    8.58.51 
DTT 9.98.79.3    8.710   9.924        
DVP49.743.346.545.010046.030146.629947.5501.047.524347.6247.7247.546.51,235517
DXG15.013.214.113.93,47914.06,78514.18,26314.15,276 14.217914.33,56114.44,25514.714.0149,08150,400
DXV5.04.44.74.4504.5204.61004.810.14.84254.91,8115.01,4084.84.7101 
EIB12.811.212.011.62,34511.72,72411.85911.997-0.111.91,64212.06,61912.12,15211.911.79,705 
ELC15.113.314.213.515013.715013.84513.850-0.414.210014.615014.742014.013.81,1821,030
EMC7.36.56.9  6.5106.616.7 -0.26.77156.83786.98686.86.7167 
EVE24.821.623.223.020023.21,04323.324923.31020.124.1224.22024.32123.423.3103102
FCM13.511.912.712.134612.26,12512.391812.31,724-0.412.410012.51,29212.63,56212.712.258,64628
FCN25.522.323.923.51,53923.64023.75023.8694-0.123.847823.91,46224.04,02124.023.516,17690
XD*FDC24.821.623.2    21.61,72721.62,077-1.621.727021.911122.019023.021.621,653200
FLC11.910.511.211.189511.210011.320011.4313,9120.211.454,54211.545,50911.671,88211.410.91,217,8181,008
FMC26.122.724.423.38923.438723.51,25323.6986-0.823.6423.847723.99524.423.520,544 
FPT54.047.050.549.71,92249.82,51449.92,71249.91,410-0.6501,29850.55,19551.06,09251.049.859,613156
GAS115.0101.0108.0102.02,276103.05,6331043,012105.02,935-3.01051,374106.03,652107.03,132108.0105.034,6852,071
GDT32.628.430.530.61,35830.726330.9531.541.031.44631.51,57631.6431.630.67,556442
GIL27.724.125.925.050025.113925.25825.285-0.725.41725.94026.011126.125.11,411 
GMC36.231.633.933.05333.110033.23733.2103-0.733.525033.812033.914534.033.2483 
GMD37.132.334.733.81,66033.93,070342,63934.06,462-0.734.21,00034.32,45034.41,11234.733.950,410 
GSP14.012.213.112.71,23012.81,32612.925813.1194 13.163713.290113.323013.112.75,247 
GTA16.014.015.0    143215.1 0.11535315.115315.23915.414.0949129
GTN21.218.619.918.67118.84019.856119.92,480 19.953420.41,14020.51,78721.019.8206,464500
GTT4.84.24.54.27294.34,3374.43,1744.41,731-0.14.56,1444.68,4074.75,6004.64.422,823 
HAG27.023.625.324.526,29624.626,97024.73,73524.733,615-0.624.87,18224.94,24225.03,89225.324.7474,9473,930
HAI56.549.353.0  49.310749.431049.51,421-3.549.518750.09650.552052.549.351,180100
HAP10.08.89.49.02,6009.12,8219.23879.23,587-0.29.39999.45,3189.54,0809.49.160,9494
HAR11.29.810.510.513,70010.68,72110.72,21610.75,5380.210.86,37710.96,14611.021,68311.110.4248,960500
HAS6.45.66.05.81055.93346716.1 0.16.12656.21006.31006.16.0538 
HAX8.37.37.8    7.3507.9 0.17.9888.01008.11007.97.912 
HBC17.615.416.516.21,01116.32,04316.41,79916.4560-0.116.53,50016.653616.71,10016.816.427,416 
HCM40.535.337.936.83,23436.94,050371,03437.05,843-0.937.190037.310037.41,50038.036.990,449 
HDC23.420.421.920.511020.65021.420021.9  21.913922.020022.130021.921.4101 
HDG29.826.027.927.01,03027.520027.67127.6800-0.328.41,10028.53,33628.61,14228.627.648,39941,931
HHS19.116.717.917.14,09817.23,04917.31,13717.43,923-0.517.41,05517.518617.62,45018.117.3217,730 
HLA2.72.52.6    2.51,5682.59,274-0.12.612,2562.735,192  2.62.517,951100
HLG4.84.24.5  4.2104.4144.41-0.14.8579    4.84.42 
HMC10.08.89.4  9.0409.299.520.19.5489.914010.03009.59.24 
HOT 26.222.824.5    24.88   26.2190        
HPG59.552.556.053.074353.5670542,07354.54,207-1.554.51,53555.012555.51,01856.554.556,45526,501
HQC8.37.37.87.362,1567.436,4157.52,8697.551,612-0.37.611,0037.78,5337.818,6067.97.4506,8271,643
HRC 41.736.339.038.06038.150393   39.120139.213339.4100    
HSG53.546.550.049.151049.245449.424649.44,794-0.649.551949.652349.714049.849.140,33121,572
HSI2.82.62.7    2.62662.6340-0.12.7302.8122  2.82.61,491 
HT117.114.916.015.93,95316.012,98216.181716.11,9900.116.238216.37,09616.42,36916.316.048,13020,599
HTI12.711.111.911.660011.710011.8211.910 11.91012.02012.12011.911.8655 
HTL20.217.618.919.011019.14220.2220.2 1.3      20.218.9238 
HTV19.717.318.518.330018.49018.59818.5  18.710019.020019.682218.618.42,102 
HU1 9.48.28.8  8.2108.48   9.14919.21009.390    
HU3 10.59.39.99.31519.45009.5200   101,00010.310010.4500    
HVG33.429.231.330.58,08530.63,85430.735730.76,424-0.630.827630.91,31131.04,42531.830.5136,7774,468
HVX5.75.15.45.195.225.415.610.25.6275.75  5.65.61 
ICF7.06.26.6  6.24,6296.3846.43-0.26.41,2356.51,1026.62,7246.56.39,850 
IDI14.012.213.112.88,33712.95,640133,10113.03,020-0.113.11,00013.213,12913.32,01113.613.0207,37313
IJC14.512.713.613.335013.46,66013.59,90013.56,878-0.113.63,62313.76,00713.811,78814.013.5138,72187,631
IMP40.835.638.237.344537.42937.53038.040-0.2384938.13238.213338.037.4358 
ITA9.48.28.88.336,5398.4111,3848.518,3608.568,364-0.38.638,1048.747,3108.873,3218.88.5531,26842,925
ITC8.77.78.27.76,1007.84,5667.99,4388.01,203-0.282978.14,1578.23,5058.17.944,233 
ITD11.29.810.510.22,00010.31,40010.44510.6600.110.61,14910.760110.860110.610.34,252 
JVC18.516.117.316.73,00016.84,62016.950017.06,087-0.3172,56317.11,20517.22,21017.416.889,0251,000
KAC12.310.711.5    10.7210.71-0.812.31    10.710.71 
KBC17.615.416.515.64,97415.714,76315.87,41015.844,700-0.715.92,40016.010,73216.14,74016.515.8483,974 
KDC65.557.561.558.53,40059.03,86359.55,31760.03,110-1.5604,90160.52,29361.04,36561.559.575,2529,504
KDH21.418.620.019.45019.516019.613019.6230-0.419.810019.91,50020.01,95920.119.615,401 
KHA25.822.624.2      24.0 -0.224924.15024.21,12124.024.01 
KHP15.113.314.213.81,50013.9363149714.05-0.214.13814.268614.350014.113.9612 
KMR8.97.98.48.03,5928.16,7038.25008.31,260-0.18.34,1558.44,0428.56,1938.48.138,01174
KSA13.311.712.512.25,08012.37,53012.44,26912.56,019 12.53,33012.73,19812.84,22013.212.4253,762890
KSB31.427.429.429.94530.045530.23030.99421.530.91231.060031.318331.029.529,695607
KSH19.517.118.3      17.1870-1.217.13,34417.225017.316118.017.123,141 
KSS6.55.76.15.717,6125.815,3785.99315.97,210-0.269,2166.19,6996.212,4416.15.963,685 
KTB6.55.76.15.73,7685.85,3305.99,4795.95,000-0.262,6176.14,2676.25,9426.25.985,926 
L1015.713.714.714.120014.220014.315114.3200-0.414.65014.81014.986614.514.3541 
LAF16.614.615.614.820014.94001514415.0474-0.615.219515.41,67915.51,00015.815.011,253 
LBM14.012.213.112.510013.016013.134913.1  13.72513.840013.960513.113.1150 
LCG9.98.79.38.816,7508.94,68999679.012,070-0.39.15,0649.24,6809.34,1449.38.9140,924500
LCM6.35.55.95.62,4485.715,5555.88,3335.81,899-0.15.91,3196.06,6616.13,0266.05.827,483 
LGC28.024.426.225.11,00025.231025.450525.41,600-0.825.66225.810025.950026.125.46,043 
LGL6.96.16.56.23106.32,3156.466.534 6.51,0046.61,9936.71,1396.56.31,408 
LHG9.98.79.39.01,1599.12289.22469.3  9.35969.56959.91849.39.11,370 
LIX32.127.930.029.420029.510029.819530.0  29.910030.019830.150030.030.0132 
LM826.623.224.924.210024.349024.49925.3 0.42510025.25025.326325.424.4371 
LSS10.59.39.99.52009.62059.72389.815-0.19.86289.998810.22009.99.82,662 
MBB14.813.013.913.623,13713.710,89013.815,99513.81,353-0.113.98,04114.046,23714.128,26414.013.895,0981
MCG7.86.87.36.99,6317.012,1637.16,2087.215,802-0.17.212,5137.314,6947.47,4067.47.078,134 
MCP 17.915.716.815.7216.020016.524   16.62,13417.3117.590    
MDG6.45.66.05.83005.958761366.0500 6.21,0006.39686.43,0796.46.01,503 
MHC17.715.516.616.23,00616.32,00016.41,35816.41,751-0.216.580016.61,00016.715917.116.252,9902,345
MPC80.070.075.0  70.0507150073.02-2.072.5173.09975.01176.071.03085
MSN85.574.580.078.53,40579.04,73479.52,40780.06,507 805,25880.54,60381.01,07680.079.020,7052,851
MTG5.24.64.94.62,4474.73,0554.8904.8220-0.14.95035.03,4455.13,1675.04.82,072 
MWG114.0100.0107.0102.05103.017810488105.096-2.010515106.041107.0193107.0104.02,110 
NAV 8.37.37.8         8.12008.31      
NBB23.520.522.0      20.552,570-1.520.563,86120.620,00020.720,00022.720.5247,96439,083
NHS11.810.411.110.85610.9881129211.11 11.149911.21,50511.352211.111.01,68621
NHW13.211.612.4    12.41,45112.4        12.412.45050
NKG13.511.912.712.22,10012.37312.41,19512.5210-0.212.512212.61,03112.72,03513.012.326,504 
NLG19.116.717.917.07017.342017.421217.5141-0.417.553417.658017.83017.617.55005
NNC74.065.069.567.53468.032068.518069.02-0.5693669.539170.038070.069.0767255
NSC82.572.577.575.53076.03376.51078.010.57814979.036980.06878.078.01 
NTL16.414.415.414.912015.01,91515.15,59115.1150-0.315.21015.31,29515.41,00015.415.114,955260
NVN3.32.93.12.92,2033.01,3893.14303.2100.13.2923.31,117  3.33.0341 
NVT6.55.76.15.74,8255.82,3265.91,2145.94,854-0.263,8006.112,0916.26,8446.15.931,183 
OGC12.811.212.0      11.210,056-0.811.247,83411.36,16211.422,50511.711.22,240,754 
OPC64.056.060.0    59.54059.5 -0.56093562.0119  60.059.51,000 
PAC25.622.424.023.11,00023.355023.560323.91-0.123.91,96724.020525.012923.923.51,630 
PAN43.838.241.040.913041.095841.1541.440.441.414841.552541.630041.541.014,579 
PDN38.533.536.0  33.51034.510036.02 366936.83038.510036.035.01333
PDR16.314.315.315.02,39915.13,50915.22,87915.31,500 15.31,09915.42,41115.53,18515.515.139,263 
PET25.021.823.422.61,25122.71,36122.84,00022.811,110-0.6231,93323.161023.28123.622.879,129 
PGC15.713.714.714.31,40014.42,41514.51,07414.5160-0.214.646014.729614.81,43314.714.44,062 
PGD38.133.335.734.510034.7303524135.0616-0.735.81935.91,00236.01,20035.735.02,291 
PGI10.99.510.29.85019.920104910.03-0.210.31,50010.41,90010.51,90010.010.03 
PHR31.027.029.028.01528.25028.3229.8 0.829.75129.815829.95029.829.051 
PIT8.67.68.17.61007.943481,3968.320.28.31478.4478.65768.38.0861 
PJT8.47.47.97.63007.8107.9127.9  8.12278.22918.35408.07.9748 
PNC10.29.09.6  9.06069.11059.15-0.510.16010.22,126  9.59.07 
PNJ40.335.137.737.3237.4137.55537.71 37.710637.91038.035037.737.5223 
POM10.18.99.59.06139.41209.549.5  9.61529.74439.8309.59.5566 
PPC25.822.624.223.718023.869023.977124.02,446-0.224224.11,55524.25,41524.223.935,33622,251
PPI14.312.513.412.773012.81,85312.92,79813.01,520-0.4131,25813.11,37913.21,01013.712.964,179 
PTB64.556.560.557.05257.54205862258.555-2.058.53559.05860.013859.058.51,185 
PTC9.38.18.78.3508.41048.52859.0500.39999.239.3109.08.51,168 
PTK5.44.85.1    4.819,1704.814,548-0.34.91,9095.06,4655.12,2905.24.881,236 
PTL4.13.73.9    3.734,4123.83,938-0.13.81,6333.919,9254.030,2914.03.739,580 
PVD100.087.594.090.04,69691.01,86891.577791.52,780-2.5921,01492.586093.03,09394.091.573,32932,912
PVT18.416.017.216.75,91216.89,02816.916,58217.02,890-0.2171,81717.13,40217.22,46417.516.9155,296547
PXI10.39.19.79.15,8309.23,5619.32189.34,696-0.49.58039.62,7509.71,1009.89.222,828 
PXL4.84.24.5  4.225,0424.31,8824.41,512-0.14.49,8294.510,0604.68,3264.54.361,755 
PXS35.230.632.931.45031.52,46931.664231.65,340-1.331.81,86631.914432.01,90032.931.670,618 
PXT6.05.45.75.53,0005.62,5005.73,5005.84,7610.15.8295.96796.010,4596.05.755,234 
QCG10.89.410.19.52,9209.61,8609.72269.75,341-0.49.81,3509.91,18010.05,30210.39.749,543 
RAL48.141.945.043.510044.020344.1344.5 -0.545.820246.050046.521744.844.5439100
RDP19.016.617.8  16.64117.74017.818 17.833517.917518.050217.816.6219 
REE30.726.728.728.12,29428.278728.32,56228.35,067-0.428.41,85028.590028.61,10028.728.294,711 
RIC16.014.015.0      14.050-1.0142,54316.012  14.014.0254 
SAM13.612.012.812.42,70112.514,68112.66,65112.66,499-0.212.71,10012.82,69812.96,01513.112.6255,52410
SAV13.812.012.912.27012.35112.411612.4143-0.512.619913.031013.112312.612.4275 
SBA12.911.312.111.72,50011.87,92011.91,50012.02,020-0.1122,01612.145012.279012.111.828,169 
SBC14.913.114.013.410013.52013.7513.91-0.113.99814.09214.48114.413.8337 
SBT11.910.511.210.71210.867010.936010.9405-0.3111611.12,00011.26,49811.110.93,783 
SC528.725.126.9    25.13027.050.126.549827.027827.910027.025.11,424 
SCD27.824.226.024.242124.3325.9226.03 26726.14526.324626.026.03 
SEC12.310.711.5    119011.41-0.111.415011.51,68911.612811.411.07,612 
SFC 30.426.628.5    26.610   2830028.550029.0200    
SFI31.827.829.828.0129.4129.51029.91000.129.995030.014330.11,16130.129.6676410
SGT 4.74.14.4    4.158   4.43404.52004.690    
SHI8.47.47.97.71,6007.85907.92318.06320.185798.14008.21,7728.47.913,302 
SHP19.216.818.017.070017.450017.51,29518.01,060 181,43418.127418.310018.617.611,933 
SII26.723.325.0    23.3125.028 2528325.550126.030125.024.929 
SJD33.128.931.030.0730.110630.2230.811-0.230.825231.045031.530830.830.2206 
SJS26.723.325.024.111024.219024.333024.32,594-0.724.41,00524.612124.945524.924.246,1312,393
SKG51.044.848.145.210045.7100469647.7104-0.447.7147.836348.55049.246.02,730553
SMA6.25.45.85.45,2185.53,1815.69565.6161-0.25.72,4035.87,5915.91,8005.85.625,674 
SMC10.99.510.210.341010.530010.642710.83000.610.813410.9810  10.910.214,666 
SPM28.825.227.025.410025.61926.45027.0  26.810026.95027.056127.026.56160
SRC31.527.529.528.731228.813028.91128.9180-0.629.151229.260029.382429.528.83,359 
SRF 16.914.715.814.75015.22015.48   15.81,94015.96216.0503    
SSC64.056.060.0  57.0595825062.032.0602861.5562.019962.059.040 
SSI32.127.930.029.48,45329.518,09929.61,18829.713,050-0.329.73,98829.83,28129.96,15030.429.5553,7892,070
ST824.121.122.621.820022.010022.51022.5 -0.122.650022.8122.910022.822.559 
STB19.517.118.318.05,87018.16,48918.23,29518.2922-0.118.343618.41,72518.51,54018.318.137,4708,360
STG24.121.122.6    23924.111.5      24.124.11 
STT5.14.54.8    4.52404.5 -0.35205.1262  4.74.520 
XD*SVC16.614.616.815.528515.61,86315.72015.8331-1.015.81,37815.946516.03,34016.115.623,4531,119
SVI 42.837.240.0    37.350   39.8140.0342.0500    
SVT 7.16.36.7    6.3101   6.7726.8616.9132    
SZL19.417.018.217.950018.085818.150118.150-0.118.310018.450018.555018.218.11,816 
TAC 49.242.846.0         4656746.5148.024    
TBC27.123.725.424.030024.110024.210025.31-0.125.3425.46825.526525.324.54,823 
TCL29.625.827.726.75227.15027.214527.8400.127.816628.117528.296928.227.81,460 
TCM36.832.034.433.330033.53,34033.691933.63,150-0.833.910034.071234.226034.533.650,940 
TCO13.812.012.912.550012.63,00012.72,79112.81-0.112.811912.94813.01,00613.012.7500 
TCR5.34.75.0    4.85005.02 53675.12015.22025.15.0204 
TDC10.89.410.19.84,8739.914,290104,14710.12,062 10.118510.22,84210.34,55510.310.051,2003,400
TDH21.819.020.419.890019.92,2502026520.01,140-0.420.11,75020.250020.37020.719.923,8145,785
TDW23.320.321.8    20.364720.3353-1.520.52321.22021.52020.320.3358 
THG14.312.513.413.271013.319913.48013.510.113.52913.65014.320013.513.11,083 
TIC12.310.711.511.32,00011.410011.560011.6 0.111.649811.735011.94011.611.51,405 
TIE17.915.716.816.021516.12016.213616.2200-0.616.530016.835116.929016.416.21,654 
TIX24.121.122.6      22.01-0.623.91224.040  23.922.02 
TLG57.550.554.0  50.5152855.5 1.55610057.010  55.555.0130 
TLH9.38.18.78.31,2048.49,7718.52,2258.510,056-0.28.64,3728.76,3918.810,6638.78.545,905 
TMP25.422.223.8    236923.01-0.824.420024.510424.95023.023.01 
TMS42.637.239.9  37.21040.525042.0 2.1      42.042.055
TMT14.813.013.913.664613.732613.828314.010.1141,11014.440414.53614.513.82,903 
TNA28.825.227.0  26.010026.518027.820.827.89327.9128.020227.826.522 
TNC12.410.811.611.221111.412011.53611.61 11.65511.73211.81,20011.611.52,060 
TNT3.63.23.4  3.29,1073.32583.362-0.13.44,5123.53,5743.66,9853.43.37,883 
TPC8.87.88.37.93018.1118.22098.21-0.18.44878.52108.62008.48.2385 
TRA79.069.074.070.55872.0572.514074.0  7450077.013077.520074.074.0550 
TRC34.329.932.131.520831.65031.71031.820-0.331.88231.994732.02032.131.63,750405
TS412.110.711.411.01,38011.11,37211.28011.3100-0.111.32,16611.43,83411.53,20011.511.213,756 
TSC49.042.645.847.555047.675048.625048.82,9503.048.851048.940049.05,83249.045.154,336 
TTF10.39.19.79.26,9709.36,8359.49,4629.55,961-0.29.55,5129.61,3009.74,3489.99.493,073 
TTP 25.522.323.9         23.76023.88223.9399    
TV1 13.411.812.6  12.12012.3120   12.85012.95013.050    
TYA9.78.59.18.61,1418.77508.8719.0310-0.193619.17609.21009.18.75,894 
UDC6.86.06.46.21,0506.32,4016.43506.41,001 6.55,4156.63,3926.75,7506.56.39,622 
UIC18.916.517.717.073517.147717.25018.3110.618.4818.57818.75018.517.541925
VCB28.524.926.726.21,22726.32,13726.44,83626.51,112-0.226.52,36526.62426.71,88526.726.431,5039,500
VCF 214.0186.0200.0188.010189.01001901   20083214.01,505      
VFG48.141.945.0  42.13044.13044.9 -0.144.91045.014045.11044.944.95 
VHC54.047.050.547.82,10047.9300488348.01,443-2.548.430049.010049.649351.048.011,517500
VHG18.416.017.2  16.0230,46916.125,36916.1121,796-1.116.292016.31,99216.490017.616.0942,6192,600
VIC51.044.748.047.11,07147.24,09847.32,70547.39,926-0.747.42,30047.51,69047.61,20048.247.3157,53515,841
VID4.74.14.4  4.13,6134.22,8564.3121-0.14.31,4064.41464.52,1684.44.29,126 
VIP15.813.814.814.22,30014.399214.427514.51,643-0.314.589014.680614.742414.814.329,878 
VIS9.88.69.28.91,6309.02,1319.11,3579.11,125-0.19.21,3969.32,2339.43,0239.39.128,963 
VLF7.36.56.9    6.5176.9  6.8576.93997.09797.06.532 
VMD18.716.317.516.51216.9101715918.0 0.517.9918.028818.53618.718.061 
VNA3.63.23.43.31,4823.41,1353.53403.61110.23.61,173    3.63.31,787 
VNE9.98.79.38.94,4019.019,1889.12,4209.19,246-0.29.23,6419.33,1309.42,1009.39.092,864 
VNG8.77.78.2    7.72007.830-0.48.22928.51008.628.57.8530 
VNH5.24.64.9      4.630-0.34.659,9794.713,7554.81,1014.64.612,922 
VNI3.83.43.6    3.53263.61 3.62213.72013.84603.63.526 
VNL 28.324.726.525.720026.09726.59   2820028.11,00028.3210    
VNM114.0100.0107.0104.02,628105.04,626106540107.0612 1071,915108.05,599109.03,309108.0106.014,916400
VNS48.041.844.943.81,00043.91,12644644.911 44.98145.01,56245.184745.144.05,698 
VOS5.85.25.55.220,7805.315,9655.4505.5600 5.519,4555.610,2005.712,3345.75.440,969 
VPH8.97.98.48.01,5108.11,7058.23998.2101-0.28.48868.5788.62,1358.48.24,056 
VPK20.417.819.119.05619.114419.2119.3 0.219.37519.4319.524919.319.1230100
VRC6.35.55.95.62,1805.78095.895.8200-0.15.94076.01,4006.16165.95.75,102 
VSC62.054.058.056.060556.55795710057.510-0.557.510358.02,18858.51,07258.056.52,731 
VSH15.413.414.414.16,01014.212,21414.310,10414.36,157-0.114.41,23014.58,79614.69,82614.514.366,53145,511
VSI8.77.78.2    7.758.5 0.38.278.3258.45458.58.15 
VST2.72.52.6    2.510,5972.6360 2.65402.711,549  2.72.63,282 
VTB13.612.012.8    12512.9110.112.81912.97413.015012.912.81313
VTF26.423.024.724.014324.13024.31024.7  24.616024.71024.828924.824.1816 
VTO8.47.47.97.93,4518.08,1328.19,2288.11,6500.28.28008.35,6568.443,4628.47.990,802 
ASIAGF 10.99.510.2    10.2400   10.920        
E1VFVN3010.49.29.89.519,6449.611,4479.77,5439.82 9.82,1429.95,05310.05,0959.89.713,718 
© 2014 VCBS IT, All rights reserved.