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
ASIAGFMAFPF1
VN INDEX: 592.24 2.79(0.47%)▲Đóng cửa
KLGD: 62,283,321 cp GTGD: 1,010.223 tỷ...
VN30: 633.58 3.28(0.52%)▲Đóng cửa
KLGD: 27,431,930 cp GTGD: 561.316 tỷ
HNX INDEX: 78.28 0.55(0.71%)▲Đóng cửa
KLGD: 31,033,910 cp GTGD: 362.999 tỷ
HNX30: 155.57 1.47(0.96%)▲Đóng cửa
KLGD: 22,006,400 cp GTGD: 285.121 tỷ
UPCoM INDEX: 47.50 0.23(0.49%)▲Đóng cửa
KLGD: 618,963 cp GTGD: 3.170 tỷ
VN100: 566.69 3.18(0.56%)▲Đóng cửa
KLGD: 41,485,820 cp GTGD: 749.752 tỷ
VNALL: 569.09 3.07(0.54%)▲Đóng cửa
KLGD: 56,859,800 cp GTGD: 879.291 tỷ
VNMID: 579.35 3.51(0.61%)▲Đóng cửa
KLGD: 14,053,890 cp GTGD: 188.436 tỷ
VNSML: 596.90 1.05(0.18%)▲Đóng cửa
KLGD: 15,373,980 cp GTGD: 129.539 tỷ
HNXFFIndex: 78.08 0.53(0.68%)▲Đóng cửa
KLGD: 30,389,800 cp GTGD: 358.786 tỷ
HNXCon: 119.18 -0.84(-0.70%)▼Đóng cửa
KLGD: 3,133,100 cp GTGD: 36.826 tỷ
HNXFin: 118.64 1.00(0.85%)▲Đóng cửa
KLGD: 10,836,900 cp GTGD: 106.461 tỷ
HNXLCap: 118.50 0.94(0.80%)▲Đóng cửa
KLGD: 23,053,700 cp GTGD: 304.028 tỷ
HNXMan: 115.01 0.12(0.10%)▲Đóng cửa
KLGD: 2,225,600 cp GTGD: 29.813 tỷ
HNXMSCap: 121.57 0.44(0.36%)▲Đóng cửa
KLGD: 7,296,000 cp GTGD: 54.317 tỷ

HOSEHNXUPCOM



CHÀO MUA
Mã CKGiáKLSHTVTG
THỎA THUẬN ĐÃ KHỚP
Mã CKGiáKL
ST818.434,300
TTF10.050,000
DIC8.126,000
OGC11.3100,000
TTF9.5120,000
BMP72.0142,000
VNM135.0184,000
FCM13.120,000
VIC67.0543,000
VHC41.450,000
VHC41.4196,571
GTT5.137,000
MCG6.420,000
BSI7.868,000
CHÀO BÁN
Mã CKGiáKLSHTVTG
DVP44.020,000129:44:24
THỎA THUẬN BỊ HỦY
Mã CKGiáKL
Mã CKTrầnSànTCMUAKHỚP LỆNHBÁNCNTNTKLNNM
GIÁ 3KL 3GIÁ 2KL 2GIÁ 1KL 1GIÁKL( +/- )GIÁ 1KL 1GIÁ 2KL 2GIÁ 3KL 3
AAM 16.114.115.114.25514.52014.625   153815.124415.3170    
XD*ABT52.045.448.846.55047.09348649.070.24912249.527750.0949.049.077
ACC 30.026.228.1         28.47628.55028.650    
ACL10.18.99.59.32059.45109.54869.5114 9.8659.951110.07849.99.51,44430
AGF20.217.618.918.2218.49918.5218.796-0.218.710318.830018.91,50018.718.797 
AGM12.410.811.611.05011.1511.2211.21-0.411.63911.7112.445211.611.221 
XD*AGR6.96.16.56.314,4396.412,0406.51,1416.52,229 6.69,4416.77,1436.813,4246.66.451,969 
ALP4.44.04.2    41,6354.014-0.24.21,7444.3204.43704.24.038 
ANV10.18.99.59.22,6239.32,2789.41,1629.51,710 9.55899.63579.77309.69.34,227 
APC16.414.415.414.55014.75014.810015.41 15.44515.8216.450015.415.02 
ASM11.39.910.610.35,88110.48,62310.515,44610.58,400-0.110.71,10010.84,81810.95,76910.810.448,010 
ASP7.46.67.06.91,9967.03,3007.11147.37500.37.34,9527.44,887  7.36.97,723 
ATA5.44.85.14.85,6854.97,77459,5055.01,275-0.15.15,2995.26,3095.35,1995.25.09,529 
AVF4.84.24.54.326,2724.417,9604.59,6244.65,3000.14.630,8674.724,8864.88,1644.64.487,395 
BBC58.551.555.054.050054.518055656.0111.05627256.5257.0556.054.51,09835
BCE10.79.310.09.85109.94341029610.210.210.21,13510.320510.485310.29.91,717 
BCI20.317.719.018.810018.9101910619.450.419.459419.563319.610019.419.0180 
BGM4.74.14.44.28,8214.37,8664.44,2494.56,9580.14.51,2664.67,8104.712,6414.54.335,914 
BHS12.310.711.511.011011.110011.31011.51 11.527811.619011.71,14211.511.44 
BIC11.410.010.710.32,98610.466010.562910.720 10.770410.81010.91,10510.710.29,136250
BID16.314.315.314.854515.02,99315.116,23215.1882-0.215.246715.382,41115.49,79715.415.124,238200
BMC32.628.430.530.115030.26530.4430.5115 30.564630.620030.820030.930.4807250
BMI14.612.813.713.61,56313.71,000141,00014.23,1600.514.21,06714.380014.418514.213.615,225100
BMP73.564.569.068.51,13569.046269.537769.51230.57015870.552571.070069.569.03,571 
BRC10.99.510.29.55009.75009.810010.5 0.310.56910.87310.918710.910.2102 
BSI8.27.27.77.52,5207.61,9507.73,0007.81,2000.17.8467.94858.05007.87.511,799 
BT67.36.56.9  6.5286.736.7 -0.26.91747.02117.34116.96.7586300
BTP13.111.512.311.914012.087112.156512.21-0.112.29912.337012.528012.212.02,717 
BTT35.230.632.9    30.651232.02-0.9329632.7132.810432.030.61543
BVH43.938.341.141.18041.250421,22142.06,1040.942.26142.513542.630142.040.510,7504,589
C2120.217.618.917.620018.020018.59918.5100-0.418.92219.020019.11,00018.518.5300 
C3234.630.232.432.61,18532.749932.950033.24280.833.281033.31033.47133.232.310,0954,316
C47 19.717.318.517.310017.550017.650   18.4119.0619.5100    
CCI 12.611.011.8    11.8885   12.647        
CCL5.34.75.04.79,4544.86,6374.92,0874.91,117-0.151,9005.11,9385.25,7745.14.823,109 
CDC6.75.96.36.04706.12206.286.311 6.31,6266.51,1506.68306.36.21,941 
CIG4.13.73.9      3.7 -0.23.79023.85003.93013.73.71 
CII22.119.320.720.45,77120.54,07020.66,07020.76,064 20.72,85220.81,75320.93,91420.920.490,577 
CLC30.726.728.7  26.7502720028.8 0.128.84929.0429.211028.828.54511
CLG8.07.07.57.11757.21,2407.39527.61020.17.6997.75407.81,5707.67.36,734 
CLL38.633.636.135.31,22535.437335.629735.6317-0.535.730035.81,13735.948436.035.29,2473,539
CLW17.114.916.015.01015.140015.210015.2 -0.81613916.32  16.015.281 
CMG7.46.67.06.63496.72396.85006.918-0.16.91,0027.02,2477.12,1507.06.61,269 
CMT11.410.010.7      11.0 0.310.82310.96611.053711.010.0135106
CMV 13.912.113.012.610012.73001380   13.9326        
CMX5.54.95.24.95505.01,2055.18005.2120 5.21,0305.31,1005.47235.25.21,595 
CNG39.034.036.536.14036.2236.3336.9400.436.98837.02737.77037.835.9295 
COM35.330.733.0      35.0 2.03510    35.035.01 
CSM44.939.142.041.443841.54,81941.691041.61,603-0.441.750141.870041.957442.141.521,8804
CTD66.558.562.5  60.01,00060.510062.5  6210062.550563.030062.562.545 
CTG15.613.614.614.32,77014.48,24914.512,72614.61,740 14.614814.74,08514.86,76414.614.516,986220
CTI 14.012.213.1         131613.119713.320    
CYC 5.34.75.0         4.81004.96615.050    
D2D27.023.625.324.13025.1125.220225.910.62630026.920027.030025.925.3454430
DAG14.813.013.9    131213.01-0.913.610013.720013.830013.013.0571 
DCL31.727.729.728.712028.817028.912029.410-0.329.46329.521529.610729.628.53,888 
DCT2.72.52.62.56,7302.65,0392.7102.79270.1      2.72.66,354 
DHA11.09.610.310.04,34010.120010.249010.210-0.110.31,38110.41,05010.531010.610.22,790 
DHC17.315.116.215.92,00016.02,00016.12516.175-0.116.22,00016.320016.420016.416.14,654 
DHG100.087.594.094.025894.54389519495.0801.095.525696.011396.540597.094.02,8671,866
DHM7.16.36.76.518,4776.616,0096.714,9936.84,1520.16.82,2486.94,9307.08,0236.86.538,247 
DIC8.67.68.18.11,5918.24,2078.31,8498.4860.38.41,1618.54,5358.63,0998.58.117,550506
DIG16.014.015.014.61,10014.792014.81,02014.82,500-0.2154015.15915.220015.414.84,029100
DLG9.88.69.29.017,6979.15,9179.289.26,211 9.35,7309.47,0699.510,4329.29.0130,962 
XD*DMC44.638.841.740.526040.615040.711041.7204 41.73342.017042.531841.740.31,854 
DPM33.028.830.930.66,28330.71,65430.8630.97,257 30.92,78431.05,50131.16,22031.230.774,14410,692
XD*DPR41.335.939.638.511038.61238.81438.97-0.738.929639.065039.175039.137.11,410260
DQC39.334.336.835.6136.022336.44036.851 36.810637.052037.315836.836.035151
DRC55.047.951.550.51,23451.01051.520052.01,3070.5522,71352.592253.02,06252.550.525,5046,417
DRH4.13.73.9  3.73,3103.81,2663.9100 3.92,9184.01,4784.14,7364.03.88,407 
DRL 32.127.930.029.625029.8430100   3135032.0100      
DSN63.055.059.058.0158.5200598059.05 59.525860.030060.5159.059.0250250
DTA 3.83.43.6    3.44   3.61003.8293      
DTL 10.39.19.79.12009.41,0009.51,000   9.739.935410.0500    
DTT 6.35.55.9    5.7100   6.399        
DVP44.238.641.440.05041.01041.450241.4  4212542.510042.8141.441.468 
DXG14.913.114.013.86,41913.92,945148914.04,269 14.12,79914.275014.322914.113.850,041 
DXV4.84.24.54.24404.31,2004.41004.51 4.56074.65604.76124.54.42,473 
EIB13.411.812.612.510,24612.66,10312.71012.85,0800.212.83,48412.93,09213.03,46112.812.618,362 
ELC16.414.415.4  14.520014.715414.71-0.715.277415.334915.421615.314.7447406
EMC5.95.35.6  5.315.525.7 0.15.72235.8275.92355.75.71 
EVE 28.925.327.1    25.3110   26.52028.810028.930    
FCM13.111.512.312.19,46212.24,33012.38,34612.42,2510.112.41,47912.52,45212.62,64112.512.154,508 
FCN24.721.523.122.82,58622.93,400232,79223.1529 23.11,20923.21,49123.31,96023.323.036,43730
FDC19.517.118.317.610417.872417.926918.0 -0.31838118.128518.21318.217.81,759 
FLC13.311.712.512.365,46212.461,43512.523,78412.555,505 12.659,33412.7139,26412.8112,91912.712.2996,2462
FMC19.417.018.217.650017.749717.81217.972-0.317.92,45318.01,22318.120918.817.74,486620
FPT53.546.550.049.45,34049.59,38849.62,23549.76,902-0.349.72,00949.822049.91,62650.549.593,858 
GAS118.0104.0111.0108.03,629109.07,3991101,448111.04,181 1111,599112.05,075113.06,580111.0109.017,5616,633
GDT29.525.727.626.630027.01027.11027.51-0.127.519427.61,00027.71,00027.527.51 
GIL24.021.022.522.013522.1522.25022.5  22.512622.910023.050022.522.5105 
GMC 32.127.930.0  27.93729.5432   29.91830.034930.12    
GMD36.832.034.434.088534.141234.416934.42,303 34.525134.613334.785234.634.18,4193,962
GSP12.110.711.411.243011.352011.420111.54260.111.571211.693611.710011.611.32,058300
GTA 12.010.611.3    10.650   11.17711.215511.3306    
GTT5.14.54.84.524,4674.68,5074.711,1384.83,706 4.82,6354.96,6465.013,3014.94.718,611 
HAG26.923.525.224.932,15625.047,64425.11,64825.215,711 25.21,67725.34,18925.47,06025.325.0147,6656,167
HAI22.319.520.9  19.52019.6119.5 -1.4      22.319.53 
HAP8.67.68.18.010,5108.12,0048.23978.23,0830.18.31,4708.48,1148.53,0958.38.114,114 
HAR10.18.99.59.25,4569.321,4009.43,1229.58,907 9.5399.612,3239.74,5369.69.378,663 
HAS6.65.86.26.03416.15006.2706.31400.16.3656.41506.51536.36.2241 
HAX8.07.07.5  7.02077.1527.2100-0.37.61,410    7.27.2100 
HBC18.115.917.016.91,58217.02,38817.116117.12,5090.117.21,68017.32,04517.41,78917.316.921,171 
HCM36.331.734.033.81,02533.91,948341,97434.06,519 34.12,01034.21,47434.32,77034.233.762,319130
HDC21.418.620.0  18.621018.72720.910.9211521.4239  20.918.7436 
HDG25.222.023.623.21,08123.320023.45623.611 23.75023.825123.917023.823.11,365 
HHS16.914.715.815.72,07215.83,61715.91,42715.94,8690.1162,26716.14016.235016.115.349,243 
HLA2.62.42.52.449,7552.516,7392.64,0282.610.1      2.62.4144,6419
HLG4.94.34.6  4.3864.4364.9 0.34.9442    4.94.978 
HMC9.68.49.08.81008.962091529.0  9.2109.36009.4509.19.0468 
HOT 27.824.226.0         27.810        
HPG58.551.555.053.55,40054.06,91054.510,00955.05,284 551,68055.58,39056.08,25755.554.546,9289,114
HQC7.56.77.17.238,1497.326,6767.41,9967.441,1100.37.579,845    7.47.1280,551 
HRC 42.136.739.4  37.010039.150   39.416839.510040.5177    
HSG46.740.743.743.412043.53343.631143.7540 43.761543.81,87244.023044.043.55,6251,700
HSI3.53.13.3    3.1303.24-0.13.2173.33123.49673.23.27 
HT114.813.013.913.63,99913.78,70013.85,27413.91,852 13.93,72614.04,34114.15,59914.113.752,1577,146
HTI10.39.19.79.43009.55189.67009.7  9.7819.8109.92509.79.7400 
HTL19.717.318.5      18.5  18.510019.0133  18.518.5100 
HTV19.617.218.4  17.25017.65018.21-0.218.29918.310018.41018.218.1401301
HU18.47.47.9  7.85007.9307.9  83688.28298.32907.97.9670670
HU310.39.19.7  9.11409.46809.61-0.19.6479.72,5229.81609.79.41,1751,170
HVG25.522.323.923.74,76223.82,74123.999023.91,632 244,26124.11,67924.21,59524.023.724,077 
HVX 5.44.85.14.9155.07055.1200   5.2505.3355.420    
ICF5.75.15.4  5.16115.28525.43 5.41,1045.52385.69205.45.23,165 
IDI11.510.110.810.55,38010.64,74510.74,18610.82,209 10.82,45810.91,55811.02,71911.010.734,820 
IJC13.612.012.812.718,51412.810,84112.914,23413.06,0170.2136,55113.15,02013.221,60113.012.7160,49436,952
IMP66.058.062.061.088761.5218622362.0101 62.550063.081064.017862.561.01,88510
ITA8.17.17.67.462,9127.564,0377.615,0047.724,0710.17.751,6767.868,5157.947,5197.77.5228,82211,069
ITC8.07.07.57.47,8527.51,8607.61,2097.7250.27.72,8457.83,1427.91,1067.77.55,357 
ITD6.86.06.46.22,3096.33,0126.41,9316.52000.16.55016.61,7306.71,5206.56.446250
JVC17.215.016.115.88,37015.92,5231630116.1511 16.13,02116.23,15016.35,08116.215.923,434 
KAC 13.311.712.5         12.5113.077      
KBC10.89.410.19.97,29010.02,97910.11,18910.17,632 10.27,23810.37,28110.46,08810.310.175,5672,000
KDC62.554.558.556.51557.02,10957.523359.06000.55983060.021260.5259.058.0859 
KDH20.718.119.419.21,00819.360019.484519.8250.419.847919.91,11220.01,00019.919.24,070 
KHA23.520.522.0    2148521.030-1.02260022.5500  21.021.030 
KHP14.212.413.313.221513.344713.68013.61,4900.313.714314.01,10014.21,00013.613.32,0741,920
KMR7.06.26.66.53,8806.611,2766.76,9726.83,7360.26.83,0146.95,8507.011,0576.86.541,523 
KSA8.57.58.07.83,2777.94,24284,1218.11,6730.18.13,3648.25,7058.35,6058.27.936,483 
KSB29.325.527.426.010026.544026.647827.660.227.698327.755027.822027.626.65071
KSH5.95.35.65.34015.43155.51975.510-0.15.86845.9734  5.85.5113 
KSS5.85.25.55.418,2725.516,5985.616,5285.74,3500.25.710,9845.815,769  5.75.579,206 
KTB6.55.76.15.82,7765.95,95467,7336.1155 6.12,6266.24,8726.35,2496.15.961,784 
L1014.512.713.613.211013.311013.583613.9 0.313.933214.010014.219213.913.5716550
LAF12.310.711.511.21,90011.32,61711.421511.520 11.51,81011.61,15711.71,20011.611.37,677 
LBM 14.512.713.6  12.84013.3200   13.950014.032014.4106    
LCG7.96.97.47.111,3807.220,9407.323,2557.32,310-0.17.45,9957.59,4217.610,1517.57.327,796 
LCM6.35.55.95.74,0795.86,7495.91145.9532 63,9886.13,6606.26,6956.05.816,123 
LGC34.229.832.0    29.87933.51101.533.583934.013234.112934.229.8652 
LGL5.65.05.3    52015.01,500-0.35.23005.37875.53205.35.02,97310
LHG10.49.29.8      10.010.2109610.4988  10.09.2457 
LIX28.524.926.726.02026.520026.6226.6 -0.126.85026.94527.02026.826.6404 
LM825.322.123.7    22.1922.192-1.622.850023.015023.51022.922.1127 
XD*LSS11.39.911.610.410010.511010.64110.650-1.010.825110.91,11011.054011.210.62,542 
MBB14.512.713.613.316,61613.465,04913.517,13813.68,792 13.618,42813.710,18413.820,05813.713.5143,161222
MCG6.75.96.36.24,7216.37,6546.46186.42,9720.16.57,2156.67,7796.73,0606.46.226,289 
MCP17.815.616.7  15.62164116.0150-0.71710117.26  16.016.0162 
MDG5.65.05.35.06915.1505.2405.3  5.32,5145.61,479  5.35.21,010 
MHC11.810.411.110.93,25011.024111.120011.3110.211.328711.456711.51,20011.311.03,945 
MPC50.043.746.945.1145.215092050.0 3.1      50.048.02,795418
MSN95.583.589.588.572189.093689.57491.03,2041.5911,24591.51,50592.02,11591.089.08,0754,941
MTG4.74.14.44.13,3304.21,6804.32004.369-0.14.42,5454.51004.62594.44.21,795 
MWG115.0101.0108.0104.01,200105.060010621106.0231-2.0107168108.01,512109.03,428108.0105.02,5301,814
NAV6.86.06.4  6.016.16006.0 -0.46.4706.51006.6956.06.01 
NBB20.918.319.619.95,26020.01,22020.12220.21,9550.620.21,53820.391020.41,10020.419.965,70814,910
NHS12.010.611.311.01111.125211.227311.3194 11.3611.490511.555811.311.3520500
NHW 10.39.19.7    9.11   10.31        
NKG10.39.19.79.52419.6209.7979.7305 9.83049.92,10710.0309.89.63,723 
NLG 20.117.518.8    17.5200   18.81,51018.91,36519.0553    
NNC68.060.064.062.510063.027063.5564.010 647465.030065.531064.063.515595
NSC81.071.076.072.02073.0107443874.073-2.07618776.56077.012074.574.0225 
NTL15.413.414.414.24,09014.34,56014.42,73614.44,768 14.54,79914.62,94914.71,60014.714.430,0561,400
NVN 3.53.13.3    3.1201   3.32473.41953.5438    
NVT6.65.86.26.21,6306.31086.4206.56520.36.51,2806.64,666  6.56.210,084 
OGC11.39.910.610.41,45310.512,45710.62,11010.710,4120.110.71,37310.84,23910.99,15410.810.560,3535,800
OPC66.058.062.061.02561.5506214062.5 0.56312863.52564.09362.562.0190 
PAC24.821.623.222.010523.011023.1423.4 0.223.41023.551623.661923.423.01,179 
PAN50.043.947.145.33545.520465049.0 1.948.8248.925049.025549.045.0120 
PDN44.538.741.640.0140.210240.66641.51-0.141.54841.61041.85041.940.5343 
PDR11.29.810.5    9.81110.5  10.514010.615810.710210.510.13,510 
PET19.016.617.817.612,43217.71,20017.81,20017.92,1280.117.94,91618.011,36218.18,74617.917.656,341 
PGC13.511.912.712.61,34812.758312.848612.9130.212.949913.075913.172113.012.71,000 
PGD39.034.036.535.031135.1335.210036.050-0.5365036.518636.910136.536.077 
PGI9.88.69.28.868.950919.02-0.29.21299.32259.4509.29.0602 
PHR30.226.428.328.41028.549028.776428.77500.42960029.250529.44029.228.52,036 
PIT9.48.28.8  8.5608.6259.110.39.19999.22009.379.18.841 
PJT8.47.47.9  7.44037.5107.4 -0.57.81007.93758.11687.47.4200 
PNC 7.26.46.8    6.4110   6.856.92007.0354    
PNJ32.428.230.329.7129.8129.9430.02-0.3307930.26030.312030.630.0460 
POM12.510.911.7  11.77712212.2 0.512.5652    12.212.221 
PPC23.620.622.121.01,98121.158521.21,18321.93,042-0.221.951022.077722.11,43222.521.225,9283,492
PPI10.49.29.89.51009.69009.71,2309.81,791 9.84909.994010.01,7509.99.420,384 
PTB50.043.746.944.29944.320044.54046.9100 46.9947.010147.34047.046.0583 
PTC6.35.55.95.53105.61775.7346.110.26.1396.216.3616.15.625 
PTK4.74.14.44.210,3944.317,7824.47,0974.57010.14.511,1774.614,1684.715,0874.54.334,721 
PTL3.53.13.33.172,4313.2132,0713.34,5063.36,020 3.458,8213.539,002  3.33.243,831 
PVD96.584.590.589.52,18890.03,98690.51,20991.04,0690.5911,19191.51,10092.01,85591.089.515,2764,132
PVT13.612.012.812.63,07212.710,44512.81,41512.813,996 12.97,56513.05,64513.11,68812.912.698,5512,343
PXI5.54.95.24.96,5125.01,1705.14215.21 5.22,1975.31,9815.44,3135.25.13,225 
PXL4.44.04.2  4.046,4444.16,9264.2603 4.26,7184.39,8304.413,2794.34.126,491 
PXS22.820.021.421.11,12121.291021.33121.44,271 21.42,26721.529621.663021.420.960,6812,000
PXT3.32.93.12.91,4833.01,8233.13663.1143 3.2223.32,907  3.23.0556 
QCG8.37.37.87.53007.61,0507.76847.7600-0.181,7208.18598.24,6708.17.61,525 
RAL47.141.144.143.022743.11743.5344.11 44.12245.9846.03044.143.1357 
RDP14.012.213.1  12.28012.5413.1  134913.17913.24913.113.03 
REE28.825.227.026.92,60427.03,76827.180727.15,3550.127.21,67427.31,20027.490527.326.972,922 
RIC8.87.88.3  8.0388.1558.3  8.32308.41008.55598.38.01,340 
SAM10.39.19.79.8167,8389.9152,0301017,81010.05,8750.310.110,85610.212,33610.313,51010.19.6230,97659,440
SAV15.013.214.113.21013.310013.810013.950-0.213.94914.110014.220014.113.9200 
SBA10.49.29.89.51,7009.65,6609.71,2619.8407 9.88869.971110.04,1369.99.78,195 
SBC 10.79.310.0    9.3300   9.81009.91,66010.01,040    
SBT12.611.011.811.652011.71,18611.88312.010.2121,37612.153012.25,19712.011.81,434 
XD*SC528.424.826.624.81024.9325726.38-0.326726.2526.31726.625.014 
SCD28.825.227.0    25.2626.93-0.126.91727.05027.52027.725.5416414
SEC12.611.011.8  11.01011.414111.41-0.411.710011.810111.914511.911.4789759
SFC21.218.619.9      20.340.4205420.37020.45120.320.35 
SFI29.325.527.427.437027.550127.610029.111.729329.1929.240029.228.52312
SGT 5.34.75.0         4.915.05695.1247    
SHI5.75.15.45.11,1115.21805.31,7915.414 5.45935.51,2785.67605.55.4219 
SHP13.912.113.013.175013.233013.320013.3 0.313.427513.530213.610013.413.01,714 
SII18.916.517.7  16.5116.8518.0 0.317.821217.921818.03,60018.017.4100 
SJD26.022.624.324.115024.225724.330024.51,2050.224.57024.84824.963724.524.22,5422,123
SJS20.117.518.818.35018.55018.61019.02800.2192,11019.532319.87019.018.02,820 
SKG48.842.645.745.3145.5145.7145.880.145.8245.92046.06246.043.0518 
SMA5.24.64.94.83,6754.98,52951,1555.11030.25.12,4995.24,464  5.14.98,228 
SMC10.08.89.48.83,2268.947598119.01,006-0.49.21,2009.35919.42829.39.02,866 
SPM25.322.123.723.330023.417023.59823.518-0.224.71024.84024.919725.322.81,127460
SRC22.419.621.020.768820.816520.910021.0250 2111121.113121.247021.220.77,411 
SRF17.415.216.315.21015.454015.51016.01-0.31619916.110016.214316.016.01 
SSC 64.056.060.0    562   59.55060.016364.0588    
SSI27.223.825.525.112,20425.213,32625.39,78525.317,998-0.225.42,72725.59,45025.68,12725.625.1168,6061,000
ST821.018.419.7    18.4118.8444-0.918.85619.630019.710019.418.81,169 
STB21.418.620.019.428119.53,04219.625219.916,823-0.119.91,36520.023,20520.15,62120.019.636,52812,053
XD*STG25.422.225.0    25325.0        25.025.077
STT 4.03.63.8    3.6300   3.914.0270      
SVC16.014.015.014.855014.93781510015.120.115.18715.264515.3515.114.92,373 
SVI39.134.136.6  35.6136.99037.0 0.437.95038.020038.54637.036.960 
SVT 7.16.36.7         6.8286.977.015    
SZL19.016.617.817.21,19917.367317.419017.5674-0.317.530717.632017.735417.717.21,855111
TAC 50.043.646.8         46.5146.65046.839    
TBC22.119.320.720.963121.020021.153721.21200.521.28221.315021.415021.320.9517 
TCL27.424.025.725.31,10025.41125.510026.1 0.426.44926.535026.620026.925.3354 
TCM28.224.626.426.23,19626.310626.470526.58650.126.51,03726.650026.71,11026.526.131,927 
TCO12.410.811.611.220011.520011.65111.6150 11.7150    11.611.6400299
TCR6.05.45.7    5.4205.7  5.61005.72215.9105.75.71 
TDC10.59.39.99.831,1509.910,1461097010.02,5620.110.15,80010.26,87510.39,59310.09.843,894 
TDH16.514.515.515.31,36515.45,23115.56,51415.53,825 15.720015.81,04515.986015.815.416,8538,426
TDW22.619.821.2    20.34921.062-0.221.53322.61  21.421.0105 
THG11.29.810.510.52510.715010.85010.81000.3      11.210.81,080 
TIC11.910.511.210.530011.01,00011.112511.2  11.240811.4511.520011.211.1109 
TIE15.713.714.714.361114.450714.610514.71 14.79014.813514.91,00514.914.31,004250
TIX21.618.820.219.010019.11502010020.2  21500    20.220.2200 
TLG46.040.043.042.5542.6542.7543.0  439843.51443.9143.043.055
TLH9.58.38.98.611,4148.79,1158.85,0008.9940 8.92,8439.06,7539.112,9688.98.641,2032,000
TMP23.320.321.820.81021.05021.316521.3 -0.52228822.59922.620221.920.6196 
TMS37.432.635.0      35.02 34.9135.08135.8135.035.02 
TMT8.77.78.28.24538.33908.418.52650.38.51398.71,018  8.78.29,616 
TNA 29.725.927.8  25.9202610   27.61027.750027.99    
TNC11.710.311.010.989211.01,09211.154511.2100.211.279711.312411.512211.210.95,7101,000
TNT3.22.83.0  2.87,6992.912,7682.99,969-0.13.110,5293.29,596  3.12.930,561 
TPC9.78.59.18.91609.0109.129.210.19.24999.650  9.29.1101 
TRA80.570.575.572.55073.05073.53073.0 -2.574.55075.02075.520075.573.017010
TRC33.529.331.432.510032.6203310033.51172.1      33.532.9279 
TS411.09.610.39.77209.83009.91419.9400-0.410310.189110.21,00010.29.94,117 
TSC26.222.824.523.71,33023.81,26023.940224.2200-0.324.215024.335024.525024.923.915,453 
TTF10.99.510.29.811,5769.910,874106,86110.110,020-0.110.11,53410.24,66510.35,08610.29.964,305 
TTP19.717.318.517.320017.420017.6417.61-0.918.1518.58818.814017.617.61 
TV114.412.613.5  12.610012.71013.5  13.315813.545913.82013.513.5200 
TYA7.96.97.46.95157.03217.14407.4122 7.42,5287.54007.7127.47.03,314 
UDC6.05.45.75.58,1735.67,0815.71285.74,374 5.81,2335.91,6326.04,7845.85.520,264 
UIC16.214.215.2  14.518014.710014.912-0.314.98715.03015.160415.214.941 
VCB27.323.925.625.31,99225.41,70625.52,15025.89,6340.225.81,44625.91,08026.02,10125.825.416,7529,574
VCF178.0156.0167.0162.09163.0116820178.01311.0      178.0162.0624 
VFG 40.635.438.036.2236.510037100   39.42039.53040.0200    
VHC43.838.241.043.17343.25043.82,22743.84882.8      43.840.913,919 
VHG9.88.69.28.732,4558.846,2668.936,9439.031,670-0.2912,1939.112,6669.29,3009.18.8292,309269
VIC77.067.072.071.53,54972.08,21672.549073.06,5401.0737,26773.52,59574.04,48173.071.539,75813,600
VID5.04.44.74.51,2004.61,9864.7334.72,389 4.81,3844.93,6675.03,0684.84.612,486 
VIP10.59.39.99.85,1609.91,0841050910.03,4910.110.11,76410.25,93810.32,54310.19.924,836 
VIS8.27.27.77.52,5927.62,0637.7347.786 7.82,1717.91,4688.04,0837.87.611,263 
VLF5.75.15.45.1505.21575.31005.4  5.41375.61995.71,5005.45.450 
VMD17.114.916.015.92116.01,41916.16016.2 0.216.29716.320016.4216.216.0203 
VNA3.22.83.0  2.89402.94352.9100-0.131333.17443.21,4083.02.9276 
VNE6.25.45.85.618,7605.720,9205.83,8955.91,3400.15.93,4276.012,3406.112,4066.05.736,561 
VNG 9.88.69.2    8.66   9.149.21109.42    
VNH4.33.94.13.99,6194.07,0674.16164.11,750 4.21,5454.36,003  4.24.012,090 
VNI3.83.43.6  3.4213.5533.6  3.6393.8919  3.63.652 
VNL 21.118.519.8    18.650   2114        
VNM144.0126.0135.0133.02,162134.07,6251355,486136.01,7011.01361,641137.05,944138.05,945137.0135.011,931300
VNS49.543.146.343.52044.010045146.3  46.1146.25046.319646.346.25 
VOS4.33.94.1  3.99,27342344.02,850-0.14.11,4924.23,7504.327,0434.14.013,368 
VPH7.46.67.07.01,4417.11507.2267.2540.27.33407.4540  7.27.0415 
VPK22.619.821.221.035621.121921.223021.410.221.4221.55921.625921.621.0406100
VRC5.85.25.55.22,0045.31,7025.41,8605.545 5.52,6405.62,0005.71,2205.55.46,002 
VSC56.549.353.051.51,27552.035552.513852.5100-0.55321553.529854.09053.052.01,870 
VSH15.313.314.314.42,58714.510014.624714.64,9550.314.71,11514.81,01514.91,95214.614.235,914 
VSI 8.57.58.0         83418.168.217    
VST2.52.32.4  2.35,2552.42,3842.5410.12.5652    2.52.42,547 
VTB11.09.610.39.82010.016510.130410.2200-0.110.21010.42010.519710.510.13098
VTF19.717.318.5    18.544018.5  18.710018.951019.010018.518.560 
VTO7.46.67.06.83,6666.96,96571,7447.118,8870.17.14,2317.24,2177.37,3017.16.934,306500
ASIAGF 11.410.010.7         10.41010.510010.78    
MAFPF1 10.49.29.8    9.81,984   9.950010.098010.420    
© 2014 VCBS IT, All rights reserved.