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





AAMABTACCACLAGFAGMAGRALPANVAPCASMASPATAAVFBBCBCEBCIBGM
BHSBICBIDBMCBMIBMPBRCBSIBT6BTPBTTBVHC21C32C47CCICCLCDC
CIGCIICLCCLGCLLCLWCMGCMTCMVCMXCNGCOMCSMCTDCTGCTICYCD2D
DAGDCLDCTDHADHCDHGDHMDICDIGDLGDMCDPMDPRDQCDRCDRHDRLDSN
DTADTLDTTDVPDXGDXVEIBELCEMCEVEFCMFCNFDCFLCFMCFPTGASGDT
GILGMCGMDGSPGTAGTNGTTHAGHAIHAPHARHASHAXHBCHCMHDCHDGHHS
HLAHLGHMCHOTHPGHQCHRCHSGHSIHT1HTIHTLHTVHU1HU3HVGHVXICF
IDIIJCIMPITAITCITDJVCKACKBCKDCKDHKHAKHPKMRKSAKSBKSHKSS
KTBL10LAFLBMLCGLCMLGCLGLLHGLIXLM8LSSMBBMCGMCPMDGMHCMPC
MSNMTGMWGNAVNBBNHSNHWNKGNLGNNCNSCNTLNVNNVTOGCOPCPACPAN
PDNPDRPETPGCPGDPGIPHRPITPJTPNCPNJPOMPPCPPIPTBPTCPTKPTL
PVDPVTPXIPXLPXSPXTQBSQCGRALRDPREERICSAMSAVSBASBCSBTSC5
SCDSECSFCSFISGTSHISHPSIISJDSJSSKGSMASMCSPMSRCSRFSSCSSI
ST8STBSTGSTTSVCSVISVTSZLTACTBCTCLTCMTCOTCRTDCTDHTDWTHG
TICTIETIXTLGTLHTMPTMSTMTTNATNCTNTTPCTRATRCTS4TSCTTFTTP
TV1TYAUDCUICVCBVCFVFGVHCVHGVICVIDVIPVISVLFVMDVNAVNEVNG
VNHVNIVNLVNMVNSVOSVPHVPKVRCVSCVSHVSIVSTVTBVTFVTOASIAGFE1VFVN30
VN INDEX: 572.89 -3.15(-0.55%)▼Đóng cửa
KLGD: 117,664,958 cp GTGD: 1,894.684 tỷ...
VN30: 615.57 -0.91(-0.15%)▼Đóng cửa
KLGD: 48,097,690 cp GTGD: 815.918 tỷ
HNX INDEX: 88.00 0.46(0.52%)▲Đóng cửa
KLGD: 60,308,686 cp GTGD: 822.291 tỷ
HNX30: 176.99 1.73(0.99%)▲Đóng cửa
KLGD: 33,698,300 cp GTGD: 581.792 tỷ
UPCoM INDEX: 69.68 -0.12(-0.18%)▼Đóng cửa
KLGD: 2,839,684 cp GTGD: 28.188 tỷ
VN100: 563.37 -0.08(-0.01%)▼Đóng cửa
KLGD: 69,377,490 cp GTGD: 1,190.104 tỷ
VNALL: 572.70 0.28(0.05%)▲Đóng cửa
KLGD: 95,111,080 cp GTGD: 1,486.270 tỷ
VNMID: 655.56 5.00(0.76%)▲Đóng cửa
KLGD: 21,279,800 cp GTGD: 374.186 tỷ
VNSML: 721.95 6.41(0.89%)▲Đóng cửa
KLGD: 25,733,590 cp GTGD: 296.166 tỷ
HNXFFIndex: 88.12 0.49(0.56%)▲Đóng cửa
KLGD: 58,930,400 cp GTGD: 808.047 tỷ
HNXCon: 137.80 2.20(1.63%)▲Đóng cửa
KLGD: 5,770,700 cp GTGD: 79.715 tỷ
HNXFin: 130.61 0.44(0.34%)▲Đóng cửa
KLGD: 9,123,000 cp GTGD: 90.317 tỷ
HNXLCap: 131.80 0.74(0.56%)▲Đóng cửa
KLGD: 46,426,500 cp GTGD: 676.715 tỷ
HNXMan: 144.90 1.78(1.25%)▲Đóng cửa
KLGD: 7,191,800 cp GTGD: 145.971 tỷ
HNXMSCap: 143.26 0.79(0.55%)▲Đóng cửa
KLGD: 12,503,900 cp GTGD: 131.332 tỷ
iE1VFVN30: 947.25 -1.40(-0.15%)▼
E1VFVN30: 9.54 -0.01(-0.10%)▼

HOSEHNXUPCOM



CHÀO MUA
Mã CKGiáKLSHTVTG
THỎA THUẬN ĐÃ KHỚP
Mã CKGiáKL
VMD17.7260,570
CII414011,500.010,000
KDC54.520,000
KDC54.560,000
KDC54.570,000
NHW10.7249,610
NHW10.734,820
VNM107.041,870
NHW10.7373,000
VNM107.0138,130
VNM107.020,000
QBS19.928,000
SHI9.0211,360
ITA8.6200,000
BSI11.8110,000
EIB11.33,508,998
EIB11.32,500,000
EIB11.32,500,000
SSI28.029,060
CHÀO BÁN
Mã CKGiáKLSHTVTG
VNS50.0100,000688:53:02
SBC29.720,000328:59:38
NSC81.020,00039:14:09
DHG94.050,0001059:17:04
TRA75.550,0001059:17:44
CII414011,700.02,500219:28:42
DPR0.0150,000479:49:51
TRC0.0400,000479:50:47
CII414011,650.02,8002113:49:14
THỎA THUẬN BỊ HỦY
Mã CKGiáKL
Mã CKTrầnSànTCMUAKHỚP LỆNHBÁNCNTNTKLNNM
GIÁ 3KL 3GIÁ 2KL 2GIÁ 1KL 1GIÁKL( +/- )GIÁ 1KL 1GIÁ 2KL 2GIÁ 3KL 3
AAM15.813.814.814.420314.52014.68214.8  14.95715.024215.320014.914.7383 
ABT67.059.063.0      62.0 -1.0626162.53863.032663.059.07751
ACC30.326.528.426.5127.0127.12028.4  28.323628.459128.71328.427.2120100
ACL12.410.811.611.4111.530011.658311.6  1275812.22412.339012.011.51,289 
AGF22.820.021.421.11021.5121.8222.81001.422.8460    22.821.2230 
AGM12.510.911.711.01011.56011.615011.6 -0.111.95012.05112.32311.611.650 
AGR6.86.06.46.37,3506.48,2726.51,8216.62230.26.69,3836.75,2896.85,1136.66.315,18590
ALP 4.44.04.2  4.07254.180   4.2914.31634.42    
ANV11.410.010.710.51,05010.62,54810.75410.820.110.819810.979311.01,55610.810.7788 
APC19.016.617.818.250018.340018.480318.46000.618.51,20818.652718.751718.917.824,000 
ASM11.39.910.610.420,35810.511,94710.62,11010.75,6150.110.77,39410.811,54010.911,21710.710.4121,762 
ASP8.07.07.57.31,2577.41,9807.51,2987.690.17.61,1117.71,5007.82,7747.67.411,930 
ATA4.84.24.54.22314.32,2004.44344.5200 4.51004.65,1354.72,3984.54.46,958 
AVF3.53.13.33.112,2033.212,5123.38,5463.3560 3.411,4983.59,399  3.43.216,334 
BBC57.550.554.053.01053.55541057.513.557.5209    57.552.036 
BCE11.29.810.510.276010.376010.411210.51 10.544510.610010.755010.510.41,094 
BCI21.418.620.019.71,50019.82,57819.915020.0800 2012520.161020.21020.019.85,3513,600
BGM5.34.75.04.810,7894.911,59856,2815.15,2500.15.12,1205.214,7105.314,5705.15.048,098 
BHS11.810.411.110.880310.910011711.11 11.170611.266011.31,00011.110.8602 
BIC14.813.013.913.425013.52,95613.64413.65,000-0.313.788213.81,87013.951014.013.512,779950
BID13.612.012.812.42,45812.59,09812.62,82212.71,170-0.112.72,54612.85,28812.92,19912.812.636,189320
BMC29.926.128.027.628627.818227.92028.0103 2813128.113028.3328.027.863810
BMI18.816.417.617.945418.090218.159518.21,2070.618.21,41118.346018.454118.217.519,58412,124
BMP71.062.066.564.530065.033065.513166.01-0.56630866.575367.018566.065.5953 
BRC10.79.310.09.8609.987101010.0250 10.131110.25010.310010.09.9355 
BSI12.510.911.711.53,97411.668011.714911.72,303 11.82,70811.91,31212.04,87511.811.514,058 
BT68.97.98.48.21108.38608.4158.4  8.53108.62008.96358.58.11,646 
BTP14.913.114.013.610013.785913.81913.91-0.113.91,13214.01,16514.549013.913.71,643 
BTT42.437.039.739.07039.55039.79940.0 0.3404140.15040.33040.040.01,600 
BVH39.034.036.536.460036.51,64036.62136.78480.236.76536.81,00536.940136.936.38,9571,020
C21 19.717.318.518.120018.230018.330   18.79418.910019.09    
C3231.027.029.028.05028.535028.71029.0  2949929.44129.59529.029.018 
C4717.915.716.8    16.620016.747-0.116.7716.820016.929916.816.7687 
CCI14.512.713.6    12.740014.510.914.599    14.512.83 
CCL5.65.05.35.113,6435.27,8945.3405.4650.15.43,8635.55,1505.69,7595.45.226,467 
CDC10.59.39.99.51,0709.61,0609.73199.95 9.919910.090310.15989.99.6315 
CIG3.22.83.0  2.81,3702.98543.02 32753.12783.26053.03.0156 
CII20.117.518.819.097,11719.1200,66719.2201,01219.31,9230.519.36,31519.46,72819.53,75319.318.768,942 
CLC32.428.230.3    301730.32 30.41230.55830.7830.330.35 
CLG8.27.27.77.31,4807.44217.55537.61-0.17.65997.71,1607.89387.67.53,208 
CLL36.331.734.033.8133.9200341,25634.012 34.45434.520035.012734.534.01,376824
CLW17.315.116.215.2115.6116.257216.2  17217.32,270  16.216.2428 
CMG10.08.89.49.14609.21,0009.32139.6 0.29.68049.71,2449.83,4949.79.6700 
CMT11.19.710.4    9.7110.9 0.510.419910.621910.820010.910.4205205
CMV16.214.215.214.520014.610014.710015.0 -0.21510015.43015.56015.015.0100 
CMX9.58.38.98.74,1468.83,4918.9609.02,3940.19889.15019.28989.08.810,427 
CNG39.634.637.136.636636.71,34136.812836.9151-0.236.929937.05037.23037.436.75,266 
COM 37.432.635.0    35150   37.32        
CSM47.041.044.043.145543.264343.5144.55000.544.526444.820044.991544.543.05,06250
CTD65.057.061.058.032058.550592561.0  612161.55062.024161.061.02 
CTG15.013.214.113.81,75913.93,746142,24114.132 14.111,50014.25,17814.32,81114.214.015,502601
CTI11.710.311.0    10.325111.0318 1113911.113011.21011.010.3561 
CYC4.13.73.9  3.73103.883.91 3.93014.01064.11303.93.81,934 
D2D37.232.434.832.431632.810333033.0 -1.834.110034.420034.520033.233.0601301
DAG13.511.912.7    12.65012.7  12.930313.033413.151012.712.7950 
DCL57.049.853.552.018452.5679531053.51,050 53.58954.034054.52,31153.551.03,876 
DCT2.52.32.4    2.33,9042.52310.12.519,235    2.52.39,288 
DHA15.113.314.213.612013.716713.81,12214.31000.114.366014.410114.554014.313.71,106 
DHC24.521.322.922.51,79322.61,80022.71,00023.02600.1231,65623.32023.48123.022.09,301 
DHG100.087.594.092.537993.010093.5194.09 9459894.52695.020594.092.52,143 
DHM6.45.66.05.76,8925.86,2105.91,4236.02,430 63,0906.11,1066.24,0386.05.837,446 
DIC9.28.08.68.31,9868.48668.52588.6585 8.63,5268.73218.81,2238.68.45,532 
DIG15.513.514.514.46,95014.52,98114.63,92014.711,6500.214.745514.84,67614.93,40514.814.2107,29529,008
DLG13.011.412.212.016,41812.1512.25012.573,8410.312.54,59612.69,23812.714,56412.511.8176,672 
DMC46.340.343.341.920042.053842.18043.14-0.243.124543.230043.338043.142.02,863 
DPM30.926.928.928.57,93928.66,07628.72,70328.81,309-0.128.834328.93,23529.03,04329.028.630,375550
DPR42.236.839.539.710039.810039.914239.980.44065740.23740.51140.039.61,3051,164
DQC76.566.571.571.043071.54687225072.54161.072.54973.086573.585673.571.07,22840
DRC62.054.058.056.53,26457.03,84857.541058.0506 5849658.540059.020459.057.05,226 
DRH6.75.96.36.29,1006.313,0826.45196.52120.26.51,4426.63,2496.717,8706.56.173,474 
DRL37.833.035.4    34.8235.0 -0.43517035.821436.01035.435.023010
DSN64.056.060.058.01059.04459.52160.03 60760.520061.020560.060.05034
DTA6.75.96.3  5.94006126.0 -0.36.25006.33996.45526.06.02,989 
DTL8.77.78.28.01,0008.15008.2218.2  8.348.722  8.27.930 
DTT10.18.99.5    8.919.582 9.512110.020010.11969.59.582 
DVP50.043.646.844.51045.31045.41047.0 0.246.82046.928047.031047.045.5506450
DXG15.313.314.314.64,10914.72,63714.89,20014.911,7340.614.918,05515.020,02115.17,09315.013.9190,02967,890
DXV4.94.34.6  4.42024.52604.6  4.6854.78354.81,0004.64.6660 
EIB11.910.511.210.95,54311.07,35911.12,00011.2505 11.28,14611.36,37611.43,51911.211.025,474 
ELC 14.813.013.9    13.3770   13.937614.24914.320    
EMC6.05.45.75.7115.810616.010.3      6.05.818 
EVE 26.723.325.0  23.31002481   25.55526.41026.549    
FCM13.011.412.212.32,70012.43,70012.52,78012.65,5350.412.670212.73,70012.84,70412.612.269,915 
FCN24.621.423.022.82,86722.96002342623.12110.123.179023.260023.31,05023.222.810,874 
FDC23.220.221.721.630521.79421.8821.81000.122.1322.283022.312322.621.6652 
FLC12.410.811.611.7163,60111.8131,30111.935,06412.0194,8140.41214,80412.172,51412.274,93612.011.41,806,6882,000
FMC24.921.723.323.066223.16223.34123.3511 23.442023.511523.7123.523.03,912659
FPT52.045.448.848.41,59048.575148.61,72748.71,445-0.148.737648.81048.930049.148.531,116400
GAS100.087.594.090.02,68990.53,414911,15791.02,911-3.091.52,67692.02,71792.53,28794.089.576,863716
GDT38.133.335.734.62634.82734.95035.51-0.235.519535.715035.812035.534.8162 
GIL31.627.629.628.91229.015029.223929.61 29.69829.714629.843229.629.2993 
GMC41.335.938.637.22537.324837.52039.010.4395939.91940.070140.937.31,708 
GMD34.229.832.031.81,17631.92103287632.02,910 32.36032.48532.51,10032.431.813,673 
GSP13.812.012.912.61,21012.7312.8112.920 12.93,64013.01,50013.140012.912.6708 
GTA14.512.713.6  12.710512.82,64013.4 -0.213.419813.718213.920013.612.83733
GTN19.617.218.418.220,00018.310,00018.421,00018.55,3220.118.52,05018.61,76918.71,48318.517.2293,416 
GTT4.84.24.54.22,1404.32,4004.45,4694.52,780 4.51844.610,1484.77,7714.54.49,848 
HAG25.822.624.224.030,13424.116,95924.228,28624.29,182 24.38,49624.416,06824.59,66524.323.9231,01130,190
XR*HAI23.120.121.620.192220.22,17220.387920.33,366-1.320.823020.91,58721.01,02021.820.150,560300
HAP9.78.59.18.87,1068.94,13294749.11,036 9.15,8079.213,0289.324,6299.18.913,138 
HAR12.410.811.611.58,25111.619,59211.78,90711.718,9790.111.810,45111.98,60012.010,53111.711.3236,335 
HAS 6.25.45.8    5.5800   5.81835.97916.0748    
HAX9.88.69.2    8.61109.22 9.22829.5109.819.28.6202 
HBC16.914.715.815.62,01015.779815.837415.96010.115.91,23616.03,30216.13,00015.915.529,405 
HCM37.933.135.535.41,53735.589535.61,31035.71,7130.235.733635.890035.91,90035.735.031,634 
HDC25.222.023.623.010023.517923.67523.91120.323.95024.041724.450024.023.5903 
HDG30.726.728.728.010028.130028.220028.9 0.228.810028.912829.01,51128.928.52,9571,500
HHS18.916.517.717.614,89217.71,04817.81,55917.99,1220.217.92,49018.01,70018.13,40117.917.596,931 
HLA2.42.22.3  2.29,8252.35,4692.3380 2.417,938    2.42.310,575 
HLG 4.74.14.4         4.4124.7416      
HMC9.98.79.38.719.0509.2209.3  9.5109.63999.91009.39.32 
HOT 25.822.624.2                   
HPG57.049.853.552.510,57153.09,15053.51,02154.54,3541.054.595655.02,15455.52,67554.553.087,6483,030
HQC8.37.37.87.618,2717.718,6407.828,2067.914,5950.17.936,5358.079,2508.156,0148.07.7165,195 
HRC41.536.138.8    36.13340.972.140.91441.06641.512040.940.97 
HSG53.046.349.748.912049.031949.510250.01,1280.3502,26550.51,00051.092750.048.54,9063,129
HSI2.82.62.7    2.6422.640-0.12.71622.81,431  2.62.643 
HT117.415.216.316.11,30916.21,51216.350316.47750.116.412516.567516.659316.515.926,1431,500
HTI12.410.811.611.330011.410011.667511.72000.111.76611.815011.910011.711.6926 
HTL27.223.825.5    24.6224.61-0.926327.050027.26025.024.64 
HTV19.717.318.5  18.28018.510018.6 0.1198019.555119.61,67718.618.5120 
HU1 9.48.28.8    8.21   8.72008.899.01,000    
HU3 10.39.19.7  9.1519.29   1010010.21510.3499    
HVG33.229.031.131.31,52031.453031.51,52031.915,5140.831.985232.054232.17531.930.595,70522,828
HVX 6.75.96.3         6.2389        
ICF6.86.06.46.35106.41,1526.53066.5500.16.61656.73,1246.87,8476.76.58,810 
XR*IDI11.610.211.711.010,36011.12,46911.24,43111.311,653-0.411.31,43111.411,69211.515,60011.511.0106,569 
IJC14.012.213.113.02,39513.13,80413.230013.36,6200.213.31,62113.45,45613.55,94213.313.042,195500
IMP46.040.043.042.059142.25542.3742.9200-0.142.9543.044343.120043.042.21,190 
ITA9.38.18.78.5143,5748.6128,7848.79,7948.752,072 8.8145,0358.9162,7219.0103,6858.88.6550,1503,600
ITC8.37.37.87.64,9347.75,5807.81,4477.91,2080.17.93,6378.01,0648.13,5717.97.813,1291,200
ITD9.48.28.88.52,2008.63,2408.71,2008.81,500 8.87718.98019.01,3348.88.67,620 
JVC18.416.017.217.41,00117.51,00017.634617.620,1570.417.77,66017.85,15817.93,06017.617.072,116150
KAC15.513.514.513.646213.742413.824013.81,200-0.71459514.129614.222014.513.78,682 
KBC17.415.216.316.41,01316.55,62516.64,85016.747,6460.416.75,64816.819,70416.91,74116.716.1274,0643,550
KDC57.550.554.053.02,72153.51,6615439254.57,0960.554.59,58855.021,69955.514,69454.553.028,7892,862
KDH20.317.719.018.872018.959419719.15260.119.18919.310019.435019.118.97,571 
KHA27.624.025.8    241,14224.010-1.825.355025.560025.66625.024.0510 
KHP14.712.913.813.32513.595013.610413.7 -0.113.823013.925014.554013.713.6900 
KMR8.77.78.28.02,7088.12,7708.21,0438.21,454 8.37,1818.49,3508.512,4598.38.221,762 
KSA11.19.710.410.61,00010.72,48710.82,67110.96,7230.510.91,15511.094011.139010.910.3113,311 
KSB32.628.430.530.520630.649630.74030.7360.231.85331.910232.031632.030.37,8914,307
KSH14.012.213.112.886012.9470131,33413.01,160-0.113.112813.21,55013.31,40013.313.090,335 
KSS5.85.25.55.25,3015.328,4145.45,3655.513,697 5.516,2955.610,1555.721,5985.55.358,037 
KTB5.65.05.35.06,7075.19,8665.212,1865.32,390 5.33,7285.46,1995.56,3075.35.140,097 
L1017.315.116.215.410015.558015.720016.230 16.275016.340016.438016.216.0340 
LAF15.013.214.114.02,11014.176014.229614.28540.114.342014.495014.55514.314.114,482 
LBM 13.311.712.511.815012.05012.2100   13.1113.2113.312    
LCG9.68.49.08.811,7108.94,19894,8899.17520.19.19,0489.215,6329.310,3289.18.937,249 
LCM5.95.35.65.44,9465.59,6665.67,1195.77,3110.15.73,1035.83,5555.98,9575.75.627,9642,000
LGC29.926.128.026.310026.61,00126.710027.92-0.127.859827.92,62928.011,92429.027.858,307 
LGL7.36.56.96.62906.74656.816.99 6.91,3187.02,1307.17006.96.71,850 
LHG11.710.311.011.350011.41011.71,29911.7 0.7      11.710.610,296 
LIX35.530.933.231.910032.010032.1132.7220-0.532.713032.820032.910033.031.61,253 
LM8 27.223.825.524.25024.5110258   25.465025.56026.0184    
LSS10.49.29.89.52309.65979.719.7200-0.19.81,0799.915710.02269.89.7922 
MBB13.511.912.712.457212.513,28712.613,39912.612,812-0.112.73,04012.87,37612.93,44512.812.645,737 
MCG7.46.67.06.83,9406.92,71771,0027.12,1030.17.19567.23,6757.36,5647.16.910,985 
MCP18.115.917.0    15.91116.0 -1.016.5117.05618.16216.016.020 
MDG 6.05.45.7    5.411   5.615.73115.82,675    
MHC17.014.815.916.23,01216.31,05216.428416.46010.516.51,81616.65,79216.73,58616.715.955,170 
MPC101.088.595.094.060094.56009511995.5 0.59671096.526597.01095.595.01,051 
MSN88.077.082.579.551780.01,07980.51381.0225-1.58111081.578082.075882.080.05,12775
MTG4.94.34.6  4.31,0144.41,0684.61 4.65,6534.73,0564.82294.64.41,670 
MWG98.086.092.090.032590.51,328912291.0133-1.091.520692.048093.012092.090.02,2251,000
NAV7.26.46.8  6.72006.866.9 0.16.9407.230  6.96.960 
NBB21.418.620.020.350020.45020.5196,14020.64730.620.691120.71,10020.82,15920.820.033,580 
NHS11.510.110.810.41,10010.51,22010.639010.71-0.110.7410.886410.914110.710.661 
NHW 12.110.711.410.71011.050011.110             
NKG14.212.413.313.362013.42,58713.520013.51900.213.61,47613.72,07313.81,85013.713.410,020 
NLG18.616.217.417.045017.1417.26417.810.417.8917.97518.025117.817.416 
NNC82.072.077.075.010075.510762477.021 7759577.521578.013777.076.0212130
NSC81.071.076.0  76.03976.5477.521.577.53878.010078.55077.576.0179
NTL17.415.216.316.05,75516.11,09116.23,60016.32,450 16.32,63216.42,49816.56,03116.316.034,997 
NVN3.22.83.0  2.83512.9682.9 -0.13.2554    3.02.978 
NVT5.85.25.55.33,8925.410,5555.51515.51,795 5.610,3285.724,0295.812,7685.55.416,478 
OGC8.97.98.4  7.9114,3088103,6108.1100,315-0.38.170,8358.219,2448.345,5468.58.01,026,748440
OPC41.736.339.036.5137.024037.54539.530.539.53539.93040.051439.537.05 
PAC25.121.923.523.21,13023.452923.51,01023.61000.123.610023.720123.896023.823.45,119 
PAN43.738.140.940.090040.174940.212840.2 -0.740.75040.81640.978540.940.05,747 
PDN36.932.134.5  32.13032.26034.5  34.542335.050035.150034.534.510 
PDR18.216.017.116.82,30016.9662171,92017.1637 17.13,06317.23,76017.33,16017.216.921,937 
PET25.021.823.423.18,62923.217,55223.33,20023.418,481 23.44,55123.55,55823.62,95123.523.0212,712 
PGC15.713.714.714.61,23314.727114.890414.86510.114.92,35315.077815.1514.814.55,800 
PGD36.531.934.233.020333.71033.814034.2102 34.248634.55034.639034.234.2402300
PGI10.79.310.09.629.8319.97010.0  103,91610.2410.41,12510.010.064 
PHR30.126.328.226.511026.81527.510028.1 -0.128.11028.250028.413328.128.110 
PIT8.57.58.07.567.75007.85007.9 -0.17.97528.03,1818.11717.97.96 
PJT8.77.78.2  8.05608.17008.2700 8.36008.42508.57428.38.26,602 
PNC10.79.310.0    1030010.0  10.350010.580010.71,55510.010.0200 
PNJ44.238.641.439.11039.311039.58041.0 -0.440.83040.910041.029541.041.0281 
POM9.88.69.2  8.959569.21 9.22999.34009.5759.29.062 
PPC26.823.425.124.916025.03025.212025.57540.425.51,38225.697025.72025.524.710,04150
PPI15.513.514.514.996515.078415.220015.34,5470.815.335015.450015.51,63215.314.346,804 
PTB59.052.055.554.555455.015855.561655.531 56.569757.09457.51056.055.51,042 
PTC8.47.47.9  7.4607.5767.5100-0.48.41    7.57.5100 
PTK4.94.34.64.317,2214.48,3794.514,8604.63,560 4.67,3004.718,8644.811,9734.64.518,164 
PTL3.53.13.33.218,1223.324,0513.41,5923.46400.13.540,291    3.53.294,285 
PVD88.577.583.079.04,77379.53,034804,84380.56,252-2.580.56,86281.01,48181.52,98483.079.0125,3054,171
PVT18.416.017.217.28,61417.38,08917.452417.46,1810.217.58,67617.64,26517.78,07517.517.1122,092500
PXI10.39.19.79.56,8009.63379.71009.89170.19.84129.93,80010.03,6019.89.511,271 
PXL4.84.24.54.413,1504.515,8574.63,7004.72,9770.24.7274.854,693  4.84.4141,335 
PXS33.829.431.631.31,66031.53,23331.662831.66,877 31.71,20031.81,07032.01,06031.830.471,836 
PXT6.25.45.85.62,2005.74,6065.81,4665.91000.15.96126.02,4956.11,9416.05.79,383 
QBS22.719.921.320.120,94820.27,63820.32,00720.33,113-1.020.460020.51,58820.64,07320.619.9242,6331,000
QCG11.09.610.310.17,91110.21,05010.33,42910.47,0810.110.41,95810.59,06010.62,18010.410.155,553 
RAL53.546.550.047.72048.95049249.0135-1.049.510050.01050.526350.047.01,105 
RDP19.216.818.0  16.81,01116.915018.0230 189518.297918.310018.018.0230 
REE29.625.827.727.51,08127.65027.74,77927.710,063 27.86,40027.93,90028.04,23727.727.361,720 
RIC17.615.416.516.120116.230016.51816.5  16.6316.720017.015516.516.2482300
SAM14.212.413.313.53,79713.627,25913.73,50113.830,1770.513.854313.93,75914.014,18813.813.1171,930 
SAV14.412.613.512.716012.873012.910013.0 -0.513.423913.516913.610413.412.8561 
SBA12.510.911.711.475011.51,41511.65011.71 11.71,09711.820,51111.92,00211.711.51,403 
SBC29.725.927.828.550029.01,65029.716,92629.7 1.9      29.729.020,137 
SBT11.610.210.910.640010.71,16810.91,70511.010.1113,14311.11,42011.243011.010.88,1153,295
SC527.824.226.024.311024.522710627.01941.0      27.027.0194 
SCD25.422.223.823.853023.92024325.3 1.525.351125.410  25.325.31 
SEC 11.29.810.59.810010.2910.45   10.510010.924611.0378    
SFC 29.826.027.9    2630   294329.8400      
SFI30.326.528.427.9228.02128.13028.410 28.42028.547028.698828.528.02,044605
SGT5.34.75.0    4.71005.1 0.15.12995.21,791  5.15.11 
SHI9.58.38.98.87,2008.93,62791,5199.03,3010.19.13,6759.22,6009.36529.08.843,388 
SHP22.219.420.820.710020.8500213821.15000.321.11,27021.21,00021.470421.520.57,9105,500
SII25.722.524.122.510523.0125124.81060.725.530125.7507  24.823.0550 
XD*SJD27.223.827.726.731427.079027.21527.22-0.5      27.225.83,011678
SJS25.622.424.024.372324.431724.53,60024.69,4100.624.687224.71,99024.81,42024.723.747,759 
SKG46.540.543.542.630042.812042.9143.51,012 43.598443.91444.02744.443.02,66429
SMA5.85.25.55.31,3005.42,5475.52,0005.6900.15.67105.79805.85,2605.65.57,463 
SMC11.29.810.510.010010.228410.310010.5  10.549610.650011.070010.510.5200 
SPM28.725.126.927.110027.210027.310527.34000.427.4128.66228.77928.626.92,0755
SRC41.736.339.039.3139.4139.5141.07222.0414441.519641.61,28041.037.89,330 
SRF17.315.116.215.81,00115.911610816.0 -0.216.115916.2316.335316.116.0503340
SSC59.552.556.0    541056.0  5614857.5158.01056.056.01010
SSI31.827.829.830.16,25030.21,00030.31,86430.377,2240.530.411,26230.512,32530.68,99830.329.5303,61127,100
ST823.120.121.620.730020.83021521.5 -0.121.8522.950023.07221.521.0948 
STB20.017.418.718.481018.53,55518.632618.6100-0.118.71,62018.81,66018.91,06418.718.57,063260
STG29.425.627.5    25.620029.4 1.9      29.429.410 
STT 5.75.15.4    5.11   5.44465.54025.6100    
SVC18.115.917.016.72,00516.81,24516.920017.0210 171,84717.162517.241617.016.76,394801
SVI 39.534.537.0    371,112   39.4100        
SVT 7.06.26.6    6.2143   6.65067.057      
SZL18.816.417.617.610017.710017.91,69917.91,0850.31880918.14918.210017.917.52,180700
TAC48.141.945.0    42545.020 451145.820445.9145.045.040 
XD*TBC26.723.325.0  23.552554325.310.325.36325.410025.53325.325.02,094 
TCL33.729.331.530.65030.73031.14431.5500 31.510931.651031.845031.530.73,207 
TCM36.531.934.234.35034.4134.550034.63,3390.434.620634.775034.822334.833.735,435 
TCO13.211.612.411.6112.010012.234012.510.112.522912.623212.747712.512.51 
TCR5.95.35.6  5.32005.41545.691 5.53005.62185.74005.65.692 
TDC11.29.810.510.318,67010.426,56410.519,09710.61,1000.110.62,39410.74,79110.810,78010.610.324,7261,059
TDH20.818.219.519.369019.444719.544019.62000.119.644919.760119.871719.619.17,3792,163
TDW 21.418.620.0    19.546   21.450        
THG14.913.114.0  13.17913.328013.1110-0.913.540013.642013.850014.013.11,461 
TIC12.510.911.7  11.32,15011.58911.7  11.7711.81,13512.010011.711.73 
TIE16.214.215.214.65014.820314.910015.3 0.115.35415.410015.725015.314.851 
TIX24.821.623.2  22.052320223.0 -0.223.311924.896  23.323.0117 
TLG 57.550.554.0         53.515254.010054.550    
TLH9.28.08.68.37,4658.414,0768.54,1358.66,150 8.610,4878.76,7008.87,6808.68.443,230 
TMP28.725.126.925.71025.8102710528.4 1.528.417128.562028.749028.526.53,8943,000
TMS60.053.056.5    5314053.0 -3.55510056.59357.027053.053.0107 
TMT18.216.017.116.95017.0117.150017.1532 17.251817.3417.42,48517.416.84,929 
TNA29.926.128.027.030027.151027.210028.0  283029.11129.9128.027.2315 
TNC14.512.713.612.82,10012.91,1801368813.6200 13.610914.090014.43013.612.728,254 
TNT3.32.93.12.98,0903.05,3943.11,1423.220.13.28,8893.311,450  3.23.13,0312,009
TPC8.97.98.48.11108.23008.31348.3 -0.18.42388.51008.61008.38.2405 
TRA80.570.575.572.030073.036073.515373.527-2.075475.56076.01075.073.529 
TRC32.928.730.830.514230.61030.71030.850 30.816031.022632.72030.830.51,803470
TS412.410.811.611.43,56311.510011.610011.75010.111.736711.82,19011.91,55011.711.47,243 
TSC46.940.943.943.81,24043.91,630441,20045.92,8802.045.927046.053046.5145.940.923,710 
TTF11.09.610.310.425,60110.57,13010.610,12710.631,2100.310.72,40010.812,41910.910,82710.910.1159,101 
TTP28.224.626.4  24.61624.71524.748-1.726.34926.410626.517626.324.755 
TV1 14.012.213.1  12.220012.7180   13.510        
TYA9.58.38.98.61,5158.71908.878.9198 8.91,4159.02,2479.12,3118.98.82,866 
UDC6.25.45.85.53,2225.63,3135.72,0025.82,752 5.88125.91,3826.07605.85.711,692 
UIC18.416.017.216.721016.85016.922817.22 17.24,27817.52217.84917.216.94952
VCB28.825.227.027.02,93027.11,50027.25027.32110.327.31,09227.410927.542027.427.03,6381,000
VCF210.0184.0197.0192.0500193.01019415194.0270-3.01971210.04  210.0194.0287101
XD*VFG48.141.945.041.92043.026043.510046.0 1.0467246.58947.010046.046.01 
VHC36.331.734.035.316035.513535.62,62036.03312.03691536.11,60036.22,11036.033.523,33611,640
VHG14.612.813.714.22,00014.32,02414.44,51714.468,5740.714.517,88014.621,696  14.413.2488,253889
VIC51.545.148.448.019,01248.14,04648.24,11148.25,200-0.248.419048.53,26448.61,63048.548.036,0071,277
VID4.13.73.93.72,5403.81,8343.91,0563.983 42,2844.12,889  4.03.93,087 
VIP15.313.314.314.52,20214.694014.788114.71,9830.414.860014.975415.03,30814.814.247,723 
VIS9.58.38.98.63,3808.71,7218.82009.01,5000.192,3849.14,1019.22,6429.08.73,597 
VLF7.26.46.8      6.8  6.7166.81506.9206.86.43 
VMD19.116.717.917.330017.410017.515518.1 0.218.311018.522019.020118.118.1146 
VNA3.73.33.5  3.33,5863.4473.5150 3.52,2973.65343.71393.53.3720 
VNE11.710.311.010.79,78310.84,83710.953611.06,810 1110,70311.15,80611.24,92411.010.7161,166 
VNG12.510.911.7      12.410.712.45012.5252  12.412.32 
VNH4.33.94.1  3.99,25044,1104.1885 4.12,2434.21,9504.31,8004.23.924,178 
VNI3.93.53.7      3.6 -0.13.6193.7413.823.63.53 
VNL29.425.627.526.35026.5500273427.0 -0.527.51027.85027.910027.027.0296 
VNM107.093.0100.098.02,94298.51,730992,77499.51,362-0.599.52,210100.04,773101.02,583100.099.09,039 
VNS51.044.647.947.110047.21047.520147.91 47.950948.02,09449.02147.947.6787486
VOS5.85.25.55.314,4095.413,7475.52,0095.55,900 5.69,4715.79,4515.814,7955.55.455,302 
VPH10.18.99.59.15009.22,9939.31,0009.5345 9.51659.62,1999.71,2439.69.23,1631,000
VPK20.417.819.1  17.816618.82118.820-0.319.115319.31019.410019.118.8221 
VRC6.65.86.26.41,3486.59006.65006.65,0210.4      6.66.236,306 
VSC58.051.054.552.54053.01,08953.51654.5500 54.539955.065055.541255.553.512,942 
VSH15.113.314.213.81,50013.910,460142,16414.13,624-0.114.17,41114.24,12314.32,93514.213.866,29312,000
VSI12.811.212.0      11.5 -0.511.577212.01012.38911.511.2316 
VST2.52.32.4    2.33,2712.4500 2.45,9982.512,676  2.42.3863 
VTB12.711.111.9    11.42511.45-0.5126312.539312.616112.511.46964
VTF26.222.824.524.250024.550024.64024.8440.324.833624.913525.016624.924.55053
VTO8.87.88.38.19,8868.27,1948.39168.3688 8.41,5528.515,8128.610,1908.48.218,090 
ASIAGF 11.39.910.6    10.42             
E1VFVN3010.18.99.5  9.43,5829.5209.5177 9.63,0009.73,4989.85009.69.5663 
© 2014 VCBS IT, All rights reserved.