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





AAMABTACCACLAGFAGMAGRANVAPCASMASPATAAVFBBCBCEBCIBGMBHS
BICBIDBMCBMIBMPBRCBSIBT6BTPBTTBVHC21C32C47CAVCCICCLCDC
CDOCIGCIICLCCLGCLLCLWCMGCMTCMVCMXCNGCOMCSMCSVCTDCTGCTI
CYCD2DDAGDCLDCTDHADHCDHGDHMDICDIGDLGDMCDPMDPRDQCDRCDRH
DRLDSNDTADTLDTTDVPDXGDXVEIBELCEMCEVEFCMFCNFDCFLCFMCFPT
GASGDTGILGMCGMDGSPGTAGTNGTTHAGHAHHAIHAPHARHASHAXHBCHCM
HDCHDGHHSHLGHMCHOTHPGHQCHRCHSGHSIHT1HTIHTLHTVHU1HU3HVG
HVXICFIDIIJCIMPITAITCITDJVCKACKBCKDCKDHKHAKHPKMRKSAKSB
KSHKSSKTBL10LAFLBMLCGLCMLGCLGLLHGLIXLM8LSSMBBMCGMCPMDG
MHCMPCMSNMTGMWGNAVNBBNCTNHSNKGNLGNNCNSCNTLNVNNVTOGCOPC
PACPANPDNPDRPETPGCPGDPGIPHRPITPJTPNCPNJPOMPPCPPIPTBPTC
PTKPTLPVDPVTPXIPXLPXSQBSQCGRALRDPREERICSAMSAVSBASBTSC5
SCDSECSFCSFGSFISGTSHISHPSIISJDSJSSKGSMASMCSPMSRCSRFSSC
SSIST8STBSTGSTTSVCSVISVTSZLTACTBCTCLTCMTCOTCRTDCTDHTDW
THGTICTIETIXTLGTLHTMPTMSTMTTNATNCTNTTPCTRATRCTS4TSCTTF
TTPTV1TVSTYAUDCUICVCBVCFVFGVHCVHGVICVIDVIPVISVLFVMDVNA
VNEVNGVNHVNIVNLVNMVNSVOSVPHVPKVRCVSCVSHVSIVSTVTBVTFVTO
E1VFVN30
VN INDEX: 545.19 -6.23(-1.13%)▼Đóng cửa
KLGD: 108,626,597 cp GTGD: 2,183.315 tỷ...
VN30: 576.60 -6.42(-1.11%)▼Đóng cửa
KLGD: 36,168,370 cp GTGD: 649.673 tỷ
HNX INDEX: 81.59 -0.81(-0.98%)▼Đóng cửa
KLGD: 41,893,512 cp GTGD: 514.807 tỷ
HNX30: 153.55 -2.52(-1.62%)▼Đóng cửa
KLGD: 22,250,200 cp GTGD: 307.389 tỷ
UPCoM INDEX: 64.71 -0.45(-0.69%)▼Đóng cửa
KLGD: 2,001,991 cp GTGD: 28.182 tỷ
VN100: 535.29 -5.34(-1.00%)▼Đóng cửa
KLGD: 53,260,390 cp GTGD: 902.488 tỷ
VNALL: 543.33 -5.57(-1.03%)▼Đóng cửa
KLGD: 79,645,210 cp GTGD: 1,203.011 tỷ
VNMID: 636.97 -4.53(-0.71%)▼Đóng cửa
KLGD: 17,092,020 cp GTGD: 252.815 tỷ
VNSML: 665.23 -8.92(-1.34%)▼Đóng cửa
KLGD: 26,384,820 cp GTGD: 300.523 tỷ
HNXFFIndex: 0.00 0.00(0.00%)Đóng cửa
KLGD: 0 cp GTGD: 0.000 tỷ
HNXCon: 138.23 -3.42(-2.41%)▼Đóng cửa
KLGD: 4,371,900 cp GTGD: 63.831 tỷ
HNXFin: 120.60 -0.27(-0.22%)▼Đóng cửa
KLGD: 7,080,500 cp GTGD: 66.869 tỷ
HNXLCap: 117.92 -1.29(-1.09%)▼Đóng cửa
KLGD: 26,866,100 cp GTGD: 350.441 tỷ
HNXMan: 143.32 -1.21(-0.84%)▼Đóng cửa
KLGD: 9,011,900 cp GTGD: 151.456 tỷ
HNXMSCap: 140.15 -0.99(-0.70%)▼Đóng cửa
KLGD: 10,053,800 cp GTGD: 113.395 tỷ
HNX30TRI: 175.16 -2.88(-1.62%)▼Đóng cửa
KLGD: 0 cp GTGD: 0.000 tỷ
E1SSHN30: 8,403.61 0.00(0.00%)Đóng cửa
KLGD: 0 cp GTGD: 0.000 tỷ
iE1VFVN30: 887.28 -9.88(-1.10%)▼
E1VFVN30: 8.89 -0.09(-1.00%)▼

HOSEHNXUPCOM



CHÀO MUA
Mã CKGiáKLSHTVTG
THỎA THUẬN ĐÃ KHỚP
Mã CKGiáKL
KDC41.97,004,403
KDC41.9195,597
VHG12.530,000
FLC11.643,000
PDR17.6190,000
PDR17.620,000
VMD19.0165,000
HCM32.856,334
SSI20.456,660
MSN79.01,351,603
HQC6.9900,000
HQC6.9790,000
FPT52.525,000
FPT52.520,000
STG24.7338,200
VIC47.33,200,000
STB19.1200,000
STB19.1150,000
TCM32.5161,800
STB19.1200,000
STB19.1200,000
HSG33.388,000
SSI20.0200,000
TMS41.6138,450
PDR17.6300,000
VNE13.688,110
VIC47.23,500,000
PDR17.6100,000
ITD11.6200,000
HAR9.520,000
TDH19.2127,490
HQC6.920,000
TTF12.520,000
VCB37.744,000
JVC22.064,500
HSG33.5105,910
HPG44.080,000
JVC20.61,500,000
VCB35.390,000
CSM40.380,000
HAG20.550,000
BID16.9320,000
CTG17.0320,000
HPG44.033,000
HCM30.230,000
VIC46.558,000
VNM100.020,000
KBC15.2100,000
CHÀO BÁN
Mã CKGiáKLSHTVTG
PXL3.360,00049:53:48
ACC34.0175,6007910:26:45
VHG12.5100,000410:44:34
SSC59.02,784,000913:00:10
THỎA THUẬN BỊ HỦY
Mã CKGiáKL
Mã CKTrầnSànTCMUAKHỚP LỆNHBÁNCNTNTKLNNM
GIÁ 3KL 3GIÁ 2KL 2GIÁ 1KL 1GIÁKL( +/- )GIÁ 1KL 1GIÁ 2KL 2GIÁ 3KL 3
AAM13.812.012.912.47012.510012.6112.8 -0.112.89812.941613.01,08312.912.868 
ABT54.547.551.050.015050.520513051.05 51.52752.010353.0152.051.01,1633
ACC35.030.632.8    31.2232.9 0.132.7732.81932.93032.931.364
ACL10.89.410.1    9.419.4 -0.79.5709.859.91489.89.41,175100
AGF24.621.423.0  21.415321.5221.5100-1.521.9122.06322.148222.621.41,800 
AGM11.19.710.4  9.749.910010.0 -0.410.35010.450010.550010.110.0132 
AGR6.25.45.85.41,1885.51,4205.61,3555.63,370-0.25.84,1775.93,1746.03,4085.95.631,291 
ANV10.99.510.2  9.54029.69010.01-0.21018910.119110.220010.09.9841 
APC18.716.317.516.910017.01,00017.14717.1200-0.417.22017.412417.51,92917.517.12,775 
ASM9.68.49.08.47,0738.510,5608.64,9468.611,782-0.48.77,0528.811,0118.96,5079.18.6156,161 
ASP5.95.35.65.45005.51205.6105.730.15.72985.85725.93605.75.61,676 
ATA3.12.72.9    2.71,1302.81,122-0.12.8782.98353.03,9162.82.86,865 
AVF1.21.01.1  1.09,8451.131,5141.29,2060.11.25,935    1.21.155,378 
BBC60.053.056.555.011055.5556355.030-1.56060    59.054.048170
BCE10.29.09.69.01,0019.41009.54259.64 9.61769.75059.82009.79.51,111976
BCI 23.320.321.820.610020.710021.330   21.818222.024022.1495    
BGM4.23.84.0  3.82,8413.97,5764.0905 43,4424.17,1064.29,8274.14.011,285 
BHS10.59.39.99.73509.8209.92510.0 0.1107010.11,68010.240010.39.91,501 
BIC17.114.916.015.51,00115.620115.76315.740-0.315.83,61715.91,13516.01,98016.015.67,688199
BID18.916.517.717.11,24017.26,31317.310,02717.316,951-0.417.42,17017.53,62917.64,69817.817.3126,38861,510
BMC25.222.023.622.915023.055023.110023.5120-0.123.512923.710523.847123.822.63,393 
BMI 17.915.716.816.41,10616.51,23016.71   16.836916.910017.070216.816.53,100500
BMP85.074.079.576.52077.082377.51279.0265-0.57933379.51,14480.02,39579.577.52,16432
BRC 10.59.39.99.3109.4109.5100   1012310.111010.250    
BSI11.410.010.710.363610.421010.56010.7274 10.71,21510.82,62110.91,39910.910.56,167 
BT68.47.47.97.4567.8507.93407.9100 8.12428.25408.3207.97.9485 
BTP17.215.016.115.740015.855015.931716.0293-0.11644616.194116.220616.315.92,689 
BTT43.838.241.0    40.929941.0  41.510042.021043.01041.040.9449 
BVH36.832.034.433.02,34933.11,65733.28233.24,426-1.233.341033.556933.617234.733.132,0811,134
C2120.718.119.419.729919.815119.921420.010.62010220.5720.610020.019.71,073 
C3233.128.931.030.510230.6230.75031.01 3119931.610031.75633.031.01,559 
C47 17.915.716.8  15.7101635   17.55        
CAV41.035.838.437.01,11637.12037.750037.9 -0.53845738.3538.58738.337.92,481 
CCI12.811.212.011.420011.5612.56712.5 0.512.81    12.512.0200 
CCL4.23.84.0    3.81,5293.83,855-0.23.91,4534.08,6554.18,0404.03.815,794 
CDC9.38.18.78.44508.54508.6828.6125-0.18.8328.9599.01,2518.98.61,354 
CDO21.018.419.719.410,76019.510,10019.63,67019.611,000-0.119.73,62519.85,92819.96,12519.819.665,118 
CIG2.52.32.4      2.31-0.12.36192.41,3322.52002.32.32 
CII19.617.218.418.01,50018.12,46018.218,73218.331,810-0.118.39,81118.49,36418.511,91118.618.3152,4436
CLC34.730.332.531.31031.730322032.7 0.232.75032.81533.449233.532.33507
CLG8.37.37.87.34,8207.48597.53807.6301-0.27.61997.71,2007.95008.07.4365 
CLL32.127.930.029.5529.913036030.0  31.738431.85032.08531.730.015130
CLW19.917.318.6  17.5318119.5 0.919.320019.43019.569919.519.0150 
CMG11.910.511.211.180011.21,20011.39011.31,6120.111.419011.51,30711.61,15311.411.216,208 
CMT11.710.311.0      11.5 0.510.820011.59911.611511.610.7461460
CMV15.513.514.513.960814.640014.735014.71000.215.210015.575  14.714.7150 
CMX8.67.68.1  7.62,5167.79397.8271-0.37.81857.92308.07788.07.77,458 
CNG34.129.731.931.420631.52131.8431.51-0.431.972832.022432.14831.931.57 
COM41.936.539.2  36.83037338.9 -0.339.7140.1140.3138.938.91 
CSM43.137.540.340.03,88240.11,35240.235040.41,0050.140.468240.593640.61,00040.840.121,335610
CSV20.918.319.618.71,00018.824018.914818.9102-0.719.320019.424819.551019.518.92,165 
CTD74.565.570.068.530069.066069.53770.0201 7040970.5971.050971.070.01,228186
CTG18.816.417.616.94,05217.011,91717.111,37317.233,520-0.417.221,17717.31,59617.41,53617.717.0176,75320,228
CTI11.810.411.1  10.42010.51410.51-0.61120011.29611.3511.310.518 
CYC3.93.53.7    3.5103.6 -0.13.642    3.93.6168 
D2D 34.029.631.8    29.7100   31.7331.821932.6120    
DAG13.311.712.5  11.735011.958212.5  12.621012.7260  12.511.9638 
DCL50.544.047.345.71045.81004610046.7 -0.646.64046.71,05146.955046.946.6850 
DCT2.62.42.5      2.41-0.12.415,0872.56,7042.64,0262.42.4505 
DHA17.815.616.715.730016.060016.127116.11,110-0.616.215016.386016.57616.716.12,817 
DHC22.119.320.720.230020.330020.410020.6470-0.120.537420.659020.812421.020.61,435105
DHG96.084.090.088.51189.05489.5290.03 9045591.028391.54090.089.047 
DHM4.64.04.3    43,7844.1220-0.24.12,6374.22,8034.32,9274.24.027,605 
DIC8.87.88.38.0218.16398.25008.4 0.18.32008.42,6298.51528.48.13,5671,800
DIG12.711.111.911.25,42011.36,60411.42,36511.55,770-0.411.51,98011.66,21811.71,60911.911.445,44613,740
DLG10.49.29.8    9.23,7699.247,063-0.69.318,6089.48,3769.59,8509.99.2420,327 
DMC42.837.240.039.050039.511039.69739.617-0.440340.45040.518040.739.656950
DPM31.227.229.228.828028.9135294,88129.02,741-0.229.11,38929.21,05429.321129.528.941,023 
XD*DPR36.832.034.433.51,03034.051334.11034.4  34.43034.82635.01034.834.4335 
DQC59.552.556.053.0254.069254.523254.51,196-1.5555055.56056.058057.054.52,25514
DRC65.057.061.059.512060.079060.518962.03471.0628962.55063.040962.060.52,278 
DRH6.35.55.95.61005.71,2525.81,3115.8920-0.163,3226.12,1116.22,0006.05.88,459 
DRL40.635.438.0  37.010038.524138.5 0.54020    38.538.59 
DSN66.058.062.061.05161.53746211662.052 62.57563.011063.5163.062.0542320
DTA6.86.06.4    626.38-0.16.38296.43026.736.46.1267 
DTL10.08.89.48.81,0009.05009.2309.2 -0.29.64509.93,90010.02019.29.220 
DTT 9.28.08.6    82   9.2200        
DVP52.045.548.9  45.72046.81549.0 0.14923449.228949.330051.549.06462
DXG19.016.617.816.61,31016.730616.823516.828,205-1.0171,00017.12,99617.21,39417.816.8141,0181,031
DXV5.04.44.7    4.45994.63-0.14.6174.71094.85514.64.5953 
EIB13.612.012.812.413,45112.58,00612.61,46912.52,339-0.312.71,20012.81,17412.943412.712.516,5127,801
ELC16.214.215.214.510014.96001528515.021-0.215.74615.830016.048015.815.02,461 
EMC7.06.26.66.23006.35006.486.4 -0.26.5966.62486.71,0586.46.4892 
EVE30.026.228.126.54026.710278028.01-0.128928.14328.85028.026.2102 
FCM9.28.08.68.21,0308.34,2408.41,5178.67,938 8.62,9838.77508.87168.88.433,734 
FCN24.121.122.621.862021.92122268722.03,047-0.622.220022.310522.410022.722.012,691 
FDC18.816.417.617.0117.1517.412617.4157-0.217.917818.03018.19218.017.45,601 
FLC12.110.711.410.8138,78310.9169,6211165,54911.0115,335-0.411.127,16411.24,06011.346,84411.610.91,230,841800
FMC28.524.926.725.615625.82,37225.952825.91,120-0.8261,00026.365626.410126.925.97,999 
FPT52.545.849.248.231948.340048.477948.46,342-0.848.7148.889648.97149.448.441,3071,215
GAS70.061.065.563.061863.52306453,18364.09,995-1.564.520065.01,65065.52,31167.064.044,4773,500
GDT39.434.436.9  35.11035.55036.8 -0.136.63036.75036.85036.835.311 
GIL29.125.327.226.950027.042227.1227.150-0.127.2127.329427.430027.327.01,901 
GMC40.635.438.0  35.48036.86038.0  381038.19538.225038.038.02 
GMD28.925.327.126.440526.555526.623226.6964-0.526.89026.950027.02,27327.426.616,567 
GSP12.911.312.111.861011.9134121012.1801 12.155312.270612.351012.211.93,509 
GTA 17.114.916.0         1641116.25016.3125    
GTN17.215.016.115.311,59515.410,53515.588815.59,427-0.615.658515.75,01315.83,69016.215.5162,758 
GTT3.22.83.0  2.81,3582.95,7153.03,513 32,3073.111,4483.29,8653.12.917,955 
HAG22.119.320.720.15,40920.215,88420.36,08120.326,181-0.420.44,76720.59,25620.61,94520.920.3224,552119
HAH38.333.335.834.61034.85303542635.010-0.835.55035.919836.030035.935.0655 
HAI13.411.812.612.338,15912.448,72012.513,69212.5106,350-0.112.63,00012.713,71512.88,93612.912.2680,196 
HAP6.86.06.46.03246.19056.22,8006.3381-0.16.32836.47,5146.54,3196.56.313,886 
HAR9.58.38.98.323,9298.421,8898.510,5238.520,580-0.48.66,6708.74,5098.84,4339.08.4120,452 
HAS5.95.35.6    5.34005.9 0.35.999    5.95.6190170
HAX 10.79.310.0    9.32   9.936910.0498      
HBC20.417.819.117.94018.04,71918.12,21218.115,858-1.018.32,57918.42,53018.52,99019.218.054,6609,188
HCM34.229.832.031.250031.31531.51,53831.63,055-0.431.628231.750031.810432.731.630,654 
HDC15.513.514.513.6914.050014.18914.1211-0.414.2114.410014.510014.814.1312 
HDG28.725.126.926.556526.660026.728327.210.327.215927.518027.614027.226.72,563 
HHS18.416.017.216.42,91016.53,08016.620,36116.615,563-0.616.717,21916.872016.94,40517.216.6102,72611,787
HLG 3.93.53.7    3.51   3.713.943      
HMC10.29.09.69.45009.53309.66479.6  9.72059.82699.9409.69.6403 
HOT31.927.929.9      31.2 1.331.2131.9120  31.231.211
HPG46.940.943.943.74,49643.83,18743.92,06044.017,2060.1443,34344.14,05044.22,49644.443.868,55916,878
HQC6.96.16.56.474,6836.585,3346.62,2306.617,7690.16.738,7436.891,1656.9119,3476.86.6341,534488
HRC50.043.746.9      46.915 46.44446.57946.9246.946.915 
HSG36.231.633.933.311033.410033.59933.54,963-0.433.835233.93234.081234.333.028,3542,000
HSI2.62.42.5      2.4 -0.12.54642.69  2.42.41,190 
HT122.119.320.720.427020.527020.64,36220.61,870-0.120.811020.91,60021.04,55021.120.539,98233,032
HTI17.815.616.716.110016.310016.53,21016.61,914-0.116.618416.750016.85917.016.623,838 
HTL45.339.542.440.02040.5841.210041.8 -0.641.81542.05042.24142.241.8304300
HTV18.416.017.2  17.050017.130017.290 17.25418.022  17.317.21,546 
HU18.17.17.67.15517.21007.3497.350-0.37.517.6987.81007.67.353 
HU39.08.08.5  8.018.31518.5  9707    8.58.379 
HVG22.619.821.220.41,20020.52,43320.61020.63,551-0.620.760120.820020.945421.220.518,961 
HVX 7.46.67.0         6.626.71466.8289    
ICF5.54.95.2  4.9450555.1 -0.15.16905.26375.36675.35.0545 
IDI10.79.310.09.46,6609.55,9489.61,5929.69,605-0.49.73009.82,4019.97,37010.19.680,944 
IJC12.010.611.310.81,25510.92,809111,78511.03,451-0.311.135011.230011.398411.511.033,921 
IMP49.242.846.045.6645.7546.51,83346.54170.546.82847.030947.515046.546.017,19417,134
ITA7.56.77.1  6.726,1426.826,8706.959,668-0.26.95,0267.010,5107.175,8727.26.9332,161 
ITC8.47.47.97.52,0007.61,5517.72507.860-0.17.81,2107.91,4648.02,0697.97.711,361 
ITD13.211.612.412.670012.734312.822712.8420.412.941013.02,19913.11,38313.112.423,216 
JVC22.019.220.620.32,01320.48,45020.535320.522,967-0.120.66,70620.72,76020.81,77920.820.2109,862700
KAC11.19.710.4    9.7210.810.410.819610.919511.0310.810.81 
KBC17.215.016.115.51,81115.684015.714,94215.844,723-0.315.881315.94,41116.04,67016.215.8263,46144,227
KDC48.141.945.044.275044.444644.544344.56,078-0.544.610044.727944.820045.744.530,415647
KDH23.320.321.821.515021.612021.713021.8560 21.81,54521.91,41122.042021.921.34,818 
KHA34.129.731.931.050031.322231.431831.440-0.532.44932.51,29932.68132.931.41,7311,730
KHP14.312.513.413.11,00213.21,57313.31,29213.4  13.451313.533513.673213.413.34,361 
KMR6.35.55.9  5.51,2905.74,4805.81,133-0.15.85255.94,6846.08,0216.05.725,907 
KSA9.88.69.28.92,4109.05,1849.11939.12,453-0.19.21,4119.33,0309.47,7679.59.052,704 
KSB31.627.629.629.02429.2229.310429.4929-0.229.47129.641029.84029.929.43,552200
KSH10.49.29.89.31,7009.42009.61999.61,114-0.29.71,2219.82009.94,54410.09.47,837 
KSS4.33.94.1  3.910,047413,1454.1391 4.11,5624.26,0094.335,6354.34.013,413 
KTB4.33.94.1  3.93,94549,4464.1317 4.11,0304.25,4264.326,9724.24.130,572 
L1016.314.315.315.140015.220015.320115.3100 15.710015.811915.99515.314.6270 
LAF14.813.013.913.11,00013.41,90013.570513.62,000-0.314.150014.220014.370013.913.62,660 
LBM14.712.913.813.220013.534013.79013.910.113.919914.040014.210014.713.92 
LCG7.56.77.16.77336.83536.92,2557.0700-0.171017.11,9437.23,4307.27.014,435 
LCM3.63.23.4  3.22,5303.31,0143.3790-0.13.46553.53,3383.64,1783.53.310,07050
LGC24.221.222.722.53,21022.611122.72,26622.83,0000.122.829,75623.028,60123.112023.722.725,541 
LGL7.96.97.47.72,2007.81,1007.96,6157.9 0.5      7.97.93,539 
LHG13.411.812.612.9513.050113.210013.4150.813.32513.4290  13.413.4868 
LIX38.433.435.935.136435.220035.311135.3 -0.635.510035.69935.727835.535.1520 
LM829.425.627.525.610026.03026.821127.131-0.427.19927.427029.01,06127.427.0844 
LSS8.87.88.38.01,0208.1908.288.31 8.38998.41778.53528.48.12,546 
MBB14.612.813.713.49,67713.55,67413.620,99313.69,255-0.113.712,12213.813,09513.924,90813.813.634,914470
MCG6.86.06.46.11,4306.21,1306.31456.4615 6.41,8146.51,6476.62,4426.56.26,199 
MCP18.015.816.9  15.8116.5217.0 0.1171417.959318.0817.017.06 
MDG4.74.14.4    4.1534.1200-0.34.34534.43014.53004.24.11,005 
MHC14.612.813.713.211013.32,00013.477013.49,030-0.313.54613.643013.72,36013.813.036,220 
MPC123.0107.0115.0    1071122.02007.0122136123.0191  122.0107.0363 
MSN82.072.077.075.51,14576.02,58776.515077.04,306 772,16477.51,60178.0177.075.515,3525,051
MTG3.73.33.5    3.31943.41-0.13.44993.54523.63203.53.3502 
MWG114.0100.0107.0105.0910106.01,234107557107.043 10847109.0650110.01,304110.0107.02,23333
NAV7.36.56.96.51,0006.71006.91817.0 0.17187    7.06.9119 
NBB22.119.320.720.412,60020.52,00020.620120.72 20.71,56520.97221.01,19821.220.610,968 
NCT111.097.0104.0  100.02341011,188101.0642-3.010337104.0624105.0650104.0101.01,967588
NHS11.510.110.810.19010.412810.5410.81 10.864410.916011.021010.910.522 
NKG15.713.714.714.035014.120014.230014.5250-0.214.539414.631014.745014.813.83,191 
NLG19.116.717.9  17.714717.827117.950 17.992018.02,15218.150017.917.77,3446,729
NNC53.546.550.049.15049.55149.64050.0  5027450.563051.020050.050.0484 
NSC85.574.580.077.012078.0578.52080.0  802581.02182.021080.080.0100100
NTL14.112.313.212.910013.01,60913.13,56513.12,267-0.113.233713.31,35513.41,14013.413.17,490 
NVN2.01.81.9    1.8881.91 1.91012.0205  1.91.8345 
NVT4.44.04.2      4.02,377-0.243,5104.14,6744.24,6204.24.013,478 
OGC5.14.54.8  4.587,7704.645,9894.652,522-0.24.736,0084.851,4444.930,6064.94.6266,05145
OPC40.134.937.534.91035.0135.120037.0 -0.537.55037.7538.019437.037.050 
PAC28.725.126.926.02,25026.11,48226.252726.22,140-0.726.310026.520226.685226.926.214,559 
PAN41.335.938.637.11038.05038.11138.4 -0.238.420038.538438.636038.438.433 
PDN37.933.135.533.550034.030034.1135.510 35.510637.05  35.534.111011
PDR18.816.417.617.54,10017.63,11517.750017.81,5500.217.898517.91,67918.04,36218.017.528,70255,000
PET21.218.619.919.450019.540119.640019.7551-0.219.766419.830119.92,45620.119.144,306100
PGC13.912.113.012.72,15512.82,1051390813.21,0000.213.226113.350513.45513.212.812,729 
PGD29.926.128.027.710027.850327.92,00028.020 2830628.160128.22,30128.527.915,234 
XD*PGI11.09.610.3  9.82009.910010.01,018-0.3108210.35010.450010.010.01,100 
PHR24.021.022.521.010021.113121.320121.4 -1.121.416621.590022.31022.521.42,665190
PIT8.47.47.9    7.49847.4 -0.57.92008.078.42167.47.4262 
PJT9.08.08.5  8.0108.44998.41-0.18.6788.7608.81008.48.41 
PNC13.311.712.5    12.540012.6 0.113300    13.012.52,200 
PNJ46.040.043.041.05042.041942.520043.0  43.3943.51144.83043.343.0131 
POM7.96.97.4  6.9172987.06-0.47.457.51187.61007.77.018 
PPC24.821.623.222.350222.4722.52,78022.55,721-0.722.62,60023.078023.19023.322.535,13711,887
PPI12.310.711.5      10.72,507-0.810.82,28710.960011.01,90011.410.756,913 
PTB64.056.060.057.51,25058.02,12758.510258.5200-1.55931559.527460.051360.058.05,073 
PTC12.510.911.7      10.95-0.810.93511.21211.94011.710.9135 
PTK3.53.13.33.11,3533.24,2043.33003.41010.13.45,4433.59,668  3.53.213,648 
PTL2.62.42.5    2.416,7442.52,384 2.52,7882.611,575  2.62.513,986 
PVD48.442.245.344.11,70644.21,96044.37,28444.38,061-1.044.449444.51,03244.630045.244.1130,03923,933
PVT13.812.012.912.266012.32,81012.43,54212.416,248-0.512.53,80012.64,16512.73,72213.012.477,99720
PXI9.08.08.58.09078.11,3008.22,0008.4 -0.18.44,0958.51,5778.62,1418.68.415,929 
PXL3.53.13.3    3.13,6683.11,150-0.23.22543.312,1913.45,2063.33.123,107350
PXS21.819.020.419.61,20019.714119.887519.83,584-0.619.983220.04,08020.150020.619.831,539 
QBS13.011.412.211.520011.63,42311.73,78011.82,475-0.411.81,20211.958512.01,15012.211.828,903 
QCG9.58.38.98.52108.64,2108.71,7698.79,782-0.28.87398.95,9449.010,3609.08.741,24611,700
RAL48.342.145.243.05045.010145.2145.2  45.9146.02446.53145.245.299 
RDP19.717.318.5  17.311182018.522 18.4118.59218.610018.817.3113 
REE28.124.526.325.98,48526.05,42626.146126.13,254-0.226.298226.31,65026.41,19426.526.035,358 
RIC10.08.89.49.04119.1509.2989.22-0.210360    9.29.22 
SAM14.312.513.413.06,25013.110,00013.21,17513.213,409-0.213.366513.43,34213.53,66413.613.280,860400
SAV11.710.311.010.550510.710010.95910.9 -0.11161511.7714  11.010.9242 
SBA11.29.810.510.41,90010.557110.67010.68300.110.72,00010.850010.971010.610.513,364 
SBT11.810.411.110.51010.91021173111.13,500 11.15,90511.22,00311.31,20311.211.015,77215,000
SC524.021.022.5  21.450221,28222.0226-0.523.21023.3423.41023.122.0588 
SCD29.826.027.9      26.017-1.9263327.769529.5127.526.041 
SEC11.510.110.8      11.2 0.411.27011.312711.420011.210.85 
SFC27.223.825.5    23.8223.8 -1.725.43025.54026.03025.723.8101
SFG17.715.516.616.61,18517.21,00017.71,24317.72,3571.1      17.716.67,196 
SFI 29.826.027.926.229027.5527.7200   28328.51,03528.66429.727.94,517262
SGT5.34.75.0      4.75-0.34.7634.815.014.74.734 
SHI8.57.58.07.73037.82,0307.957.91,854-0.183,7628.11,5348.23,0808.17.912,806 
SHP20.417.819.118.73218.816018.982019.03,000-0.11939319.122019.23219.318.95,6484,366
SII25.121.923.5      22.085-1.524.250024.3124.5222.022.085 
SJD32.127.930.029.037429.16829.26030.01 3010630.31330.41230.029.14011
SJS25.121.923.522.630023.01,81723.155323.12,267-0.423.21,10023.399023.410023.523.120,637 
SKG48.642.445.543.931044.010144.1245.4 -0.145.427945.610046.015345.444.01,4081
SMA5.34.75.0  4.77054.85395.031 59345.15085.22435.04.81,542 
SMC10.08.89.49.06609.13509.3439.3310-0.19.43859.54409.63069.69.31,228 
SPM25.622.424.022.510023.03024.9225.0 1.02549425.510425.625025.525.022
SRC34.430.032.231.0531.16531.54431.5136-0.732.33032.420632.52532.031.1201 
SRF19.116.717.917.01017.541517.6117.833-0.117.826217.975218.01,56217.917.51,402568
SSC60.553.557.054.02054.5155257.530.557.5358.04958.56760.557.54840
SSI21.819.020.419.84,40519.9625204,01520.037,719-0.420.181420.28,13920.34,54720.620.0149,1952,570
ST823.520.522.021.610021.75021.810022.0  223022.2122.3522.021.8187 
STB20.417.819.118.56,12218.67,18518.723,46218.722,503-0.418.821,10018.91,81819.012,72819.018.7117,722 
STG24.721.523.1    2310024.0200.9241124.71  24.024.020 
STT5.85.25.5      5.2 -0.35.23325.41,1305.51,4335.55.23,712 
SVC20.618.019.319.155519.257019.318119.31,000 19.450019.554319.65019.519.221,054 
SVI39.334.336.8    36.33536.4 -0.436.810036.9237.1236.536.4111 
SVT 7.16.36.7    6.31   7357.13      
SZL19.617.218.417.81017.94,969184,82218.026-0.418.25018.333918.49918.418.03,05057
TAC46.040.043.041.0142.5142.6642.62-0.443143.1943.2643.542.670522
TBC27.824.226.026.050526.11026.23626.1 0.126.512527.84  26.126.0611 
TCL33.729.331.531.1931.21031.331031.5  31.58731.810031.98532.031.51,56930
TCM35.030.632.831.01,02031.81,879321132.03,300-0.832.12,74132.415432.632032.832.012,4341
TCO13.912.113.0  12.110012.615112.6100-0.412.910013.050013.320012.712.6300 
TCR6.45.66.0      6.0  5.715.9806.0786.06.01 
TDC10.59.39.99.459.51,4359.61,2309.62,348-0.39.87009.92,92010.03,0789.99.613,3601,000
TDH19.216.818.017.320017.420017.520117.8366-0.217.84417.962018.115518.117.85,0732,567
TDW34.229.832.0      31.2 -0.829.923631.229934.05033.329.8403162
THG17.615.416.5  15.62015.719915.71-0.817.6600    15.715.71 
TIC 13.812.012.912.0512.520012.7100   12.950013.810      
TIE15.113.314.213.5313.7313.8114.7 0.514.5514.61714.727214.714.71 
TIX23.520.522.021.01021.28021.59022.0200 223922.9623.512222.021.5210 
TLG59.052.055.552.020352.54153255.0 -0.55550155.51156.527055.552.5455431
TLH7.16.36.76.47,7206.57,2206.68,3976.64,975-0.16.71,7496.811,1426.97,5186.86.668,92030
TMP 29.725.927.826.130026.250026.3500   27.818628.065429.750    
TMS47.841.644.745.8145.9147247.8 3.1      47.847.8141 
TMT26.723.325.024.710024.8450251,11225.12000.125.13125.39925.413025.725.03,619 
TNA28.625.026.826.610026.84826.914026.8  275127.31027.45226.826.82 
TNC 12.310.711.511.01,00011.1311.21   11.511912.07312.110    
TNT5.54.95.24.92,5405.05705.125.270 5.21185.31005.42005.54.94,079199
TPC8.57.58.0  7.54237.617.82-0.27.8587.95038.06087.87.51,959 
TRA77.067.072.070.010072.025172.55072.0  77122    77.072.05725
TRC27.924.326.125.81,10025.92,440262,48626.1200 26.17426.25026.365026.226.03,598 
TS49.98.79.38.718.9391,1029.32 9.31,4989.419.5659.39.11,736 
TSC25.622.424.025.425,11425.529,83625.635,19425.62,2701.6      25.624.3114,01280
TTF12.510.911.711.06,51211.18,68611.21,63011.221,171-0.511.345411.42,30011.55,20011.711.2117,349 
TTP26.723.325.0      24.81-0.224.81224.91025.08024.823.32 
TV114.412.613.512.61012.71013.4513.410-0.113.51013.65013.71014.213.41971
TVS12.611.011.811.440011.550011.612011.810 11.836611.92,36012.069611.811.6731 
TYA11.610.210.910.21,35010.370010.449310.4530-0.510.635010.775810.81,07010.810.36,924297
UDC5.24.64.94.62,6004.71,4004.81,1804.8120-0.14.98215.01,1215.11,5195.14.85,873 
UIC18.716.317.5  17.01017.56117.910.417.9918.064918.32018.017.5572
VCB37.732.935.334.94,12135.09,64335.15,44835.17,236-0.235.22,74035.391235.431935.535.166,46030,168
VCF207.0181.0194.0190.02194.01119550207.0613.0      207.0207.066
VFG50.543.947.245.8646.025746.532547.610.447.69347.810050.510047.646.0411
VHC41.736.339.037.57137.642537.717137.71,979-1.33854638.41,00138.51,10039.237.65,468226
VHG12.811.212.011.252,92411.334,15011.410,59311.449,204-0.611.53,10911.65,76211.711,36912.111.3251,748 
VIC50.043.947.146.31246.464846.52,39346.67,466-0.546.62,54446.72,00046.836047.346.693,47954,920
VID4.84.24.54.31,0004.42,1104.58804.51,000 4.68204.71,6104.81,0294.74.59,531 
VIP13.111.512.311.752111.81,80811.980311.93,505-0.4123,22912.120012.22,52812.411.927,663100
VIS8.07.07.57.2507.37247.45807.4200-0.17.5127.72087.84298.07.42,407 
VLF 5.34.75.0         4.915.01595.12    
VMD19.517.118.318.2118.320118.419519.4 1.119.35019.410019.51,18019.418.41,5141,408
VNA4.84.24.5  4.21,1224.3714.3115-0.24.47024.51,4754.61,9554.54.32,555 
VNE14.512.713.613.21,00013.3113.42,71013.52,101-0.113.582713.610013.75,88413.813.59,858 
VNG12.911.312.1      11.3 -0.811.311012.02612.1512.011.31,570 
VNH2.32.12.2    2.17,1732.2103 2.21,5652.312,471  2.32.118,31470
VNI4.84.24.5      4.2 -0.34.21,9254.51024.67154.24.2500 
VNL26.423.024.723.4123.5323.75024.7  24.52024.72124.82624.724.710 
VNM112.098.0105.0102.01,598103.01,2871042,190105.0755 1051,789106.04,724107.03,126106.0104.07,136 
VNS44.939.142.040.0140.59540.7541.91-0.141.93042.033042.2141.939.3202 
VOS5.95.35.6      5.3100-0.35.35275.44,5005.56,9975.55.351,684 
VPH13.912.113.012.310512.420012.549612.52,000-0.512.716012.870012.91,36013.012.510,431 
VPK23.220.221.720.4120.5121.450021.7500 21.725921.960522.060321.721.7500 
VRC6.96.16.5    6.32,2406.41-0.16.46426.51,9266.62006.56.42,165 
VSC53.546.550.048.510049.01,08049.147050.0806 5059950.546951.011950.049.51,236 
VSH14.112.313.212.853012.92,330132,59413.21,580 13.11,21913.26,34113.37,38013.213.119,0847,413
VSI11.910.511.2      10.5 -0.710.510,06911.0711.211210.510.511 
VST2.42.22.3    2.25,2072.2 -0.12.32,1752.4637  2.32.2428 
VTB13.411.812.6    11.8112.014-0.612512.42012.52012.911.87737
VTF36.331.734.0      34.025 33.9234.010035.4434.034.02525
VTO8.27.27.77.357.41,0037.55,8207.51,370-0.27.64007.72,6937.85,5707.87.520,143 
E1VFVN309.98.79.38.71008.810,0008.93,0009.056-0.39449.38909.48139.39.0659 
© 2015 VCBS IT, All rights reserved.