VCBS | CYBER INVESTOR | VCBS LIVE BOARD
BẢNG GIÁ TRỰC TUYẾN
AAAACBADCALTALVAMCAMEAMVAPGAPIAPPAPSARMASAB82BBSBCCBDB
BEDBHTBIIBKCBLFBPCBSCBSTBTHBTSBVGBVSBXHC92CANCAPCCMCEO
CHPCIDCJCCKVCMCCMICMSCPCCSCCT6CTACTBCTCCTMCTNCTSCTXCVN
CVTCX8D11DACDADDAEDBCDBTDC2DC4DCSDGCDHPDHTDIDDIHDL1DLR
DNCDNMDNPDNYDPCDSTDXPDZMEBSECIEFIEIDFDTFITGLTGMXHADHAT
HBEHBSHCCHCTHDAHDOHEVHGMHHCHHGHJSHLCHLDHLYHMHHNMHOMHPC
HPSHSTHTCHTPHUTHVTICGIDJIDVINCINNITQIVSKHBKHLKKCKLFKLS
KMTKSDKSKKSQKSTKTSKTTL14L18L35L43L44L61L62LASLBELCDLCS
LDPLHCLIGLM3LM7LO5LTCLUTMACMASMAXMCCMCFMCOMDCMECMHLMIM
MKVMNCNAGNBCNBPNDFNDNNDXNETNFCNGCNHANHCNLCNPSNSTNTPNVB
OCHONEORSPCGPCTPDCPENPFLPGSPGTPHCPHHPIDPIVPJCPLCPMCPMS
POTPPEPPGPPPPPSPRCPSCPSDPSIPTIPTMPTSPV2PVBPVCPVEPVGPVI
PVLPVRPVSPVVPVXPXAQHDQNCQSTQTCRCLS12S55S74S99SAFSAPSCJ
SCLSCRSD1SD2SD4SD5SD6SD7SD9SDASDCSDDSDESDGSDHSDNSDPSDT
SDUSDYSEBSEDSFNSGCSGDSGHSHASHBSHNSHSSICSJ1SJCSJESKSSLS
SMTSNGSPISPPSQCSRASRBSSGSSMSTCSTPSVNTAGTBXTC6TCSTCTTDN
TETTH1THBTHSTHTTIGTJCTKCTKUTMCTMXTNGTPHTPPTSBTSMTSTTTC
TTZTV2TV3TV4TVCTVDTXMUNIV12V15V21VATVBCVBHVC1VC2VC3VC5
VC6VC7VC9VCCVCGVCMVCRVCSVDLVDSVE1VE2VE3VE4VE8VE9VFRVGP
VGSVHLVIEVIGVITVIXVKCVLAVMCVNCVNDVNFVNNVNRVNTVPCVTCVTL
VTSVTVVXBWCSWSS
VN INDEX: 609.27 10.47(1.75%)▲Đóng cửa
KLGD: 183,011,333 cp GTGD: 3,092.478 tỷ...
VN30: 655.06 10.81(1.65%)▲Đóng cửa
KLGD: 70,404,420 cp GTGD: 1,446.552 tỷ
HNX INDEX: 89.73 1.11(1.25%)▲Đóng cửa
KLGD: 83,084,121 cp GTGD: 1,105.770 tỷ
HNX30: 183.87 3.07(1.70%)▲Đóng cửa
KLGD: 49,422,800 cp GTGD: 700.432 tỷ
UPCoM INDEX: 70.80 3.36(4.99%)▲Đóng cửa
KLGD: 1,962,524 cp GTGD: 28.074 tỷ
VN100: 592.81 9.56(1.61%)▲Đóng cửa
KLGD: 112,555,340 cp GTGD: 2,138.171 tỷ
VNALL: 599.30 9.58(1.60%)▲Đóng cửa
KLGD: 157,455,530 cp GTGD: 2,584.740 tỷ
VNMID: 658.42 9.68(1.47%)▲Đóng cửa
KLGD: 42,150,920 cp GTGD: 691.619 tỷ
VNSML: 698.57 9.71(1.39%)▲Đóng cửa
KLGD: 44,900,190 cp GTGD: 446.569 tỷ
HNXFFIndex: 89.82 1.16(1.30%)▲Đóng cửa
KLGD: 72,059,400 cp GTGD: 1,006.408 tỷ
HNXCon: 131.10 2.48(1.93%)▲Đóng cửa
KLGD: 7,067,000 cp GTGD: 85.921 tỷ
HNXFin: 133.32 0.76(0.58%)▲Đóng cửa
KLGD: 24,538,900 cp GTGD: 297.825 tỷ
HNXLCap: 136.23 1.69(1.26%)▲Đóng cửa
KLGD: 53,199,800 cp GTGD: 792.758 tỷ
HNXMan: 138.20 0.80(0.58%)▲Đóng cửa
KLGD: 5,195,500 cp GTGD: 84.254 tỷ
HNXMSCap: 140.18 2.00(1.44%)▲Đóng cửa
KLGD: 18,859,600 cp GTGD: 213.650 tỷ

HOSEHNXUPCOM



CHÀO MUA
Mã CKGiáKL
BII0.0100
VCG0.020,000
THỎA THUẬN ĐÃ KHỚP
Mã CKGiáKLTBTKL
ACB13.750,10013.750,100
API11.358,60011.358,600
ASA22.124,50022.124,500
BII13.810,00013.810,000
CEO14.95014.950
CID4.4584.458
CVT39.49939.4288
DC47.8200,0007.8200,000
DCS5.3105.310
DGC33.84933.849
EID12.27012.270
FIT21.31521.348
HBS6.2300,0006.2930,455
HDA11.41011.410
HGM50.0357,80050.0500,000
HPC5.0505.054
KSK7.0200,0007.0405,000
MAC6.5366.536
NVB7.04,150,0007.08,330,000
PSD55.03055.030
PVX6.2256.283
QTC24.32524.3175
S9910.13710.137
SAP14.93014.930
SD27.3667.366
SDA6.5166.516
SDD4.2384.287
SHB9.1113,0009.1178,149
SHN4.5724.572
STP8.3508.350
TC613.81013.810
TIG12.65,00012.65,000
TNG16.55516.5135
TPP12.31312.313
TVD9.8689.886
UNI6.7356.735
VC214.28215.535,082
VCG12.77312.7161
VTC5.095,9005.0286,000
CHÀO BÁN
Mã CKGiáKL
Mã CKTrầnSànTCMUAKHỚP LỆNHBÁNCNTNTKLNNMNNB
GIÁ 3KL 3GIÁ 2KL 2GIÁ 1KL 1GIÁKL( +/- )GIÁ 1KL 1GIÁ 2KL 2GIÁ 3KL 3
AAA17.214.215.715.83,75015.93,130163,59016.14200.416.13,05016.25,10016.31,88016.215.729,130  
ACB16.713.715.215.024015.111,31015.21,00015.2210 15.34,30015.41,79015.531015.213.734,1875,0105,010
ADC26.922.124.5  22.146022.325024.5  25.42025.518026.916024.523.0350  
ALT12.710.511.611.020011.110011.220011.6  12290      8  
ALV6.65.46.0  5.51505.71306.1 0.16.13206.26306.33106.15.7620  
AMC26.922.124.5      24.5  24.5780      10  
AME4.84.04.4      4.3 -0.14.3504.42104.58304.34.330  
AMV5.34.54.94.51704.6504.9104.5 -0.45.1105.2305.32104.54.510  
APG6.95.76.36.16006.25006.3906.3220 6.41106.56106.61,1006.46.37,640  
API12.910.711.811.81,00011.931012.110012.31,4000.512.3350    12.311.38,7805,860 
APP15.813.014.413.11,90013.37013.412014.3 -0.114.458014.960015.013014.313.3510  
APS6.95.76.36.225,3906.343,3906.418,1906.49,3500.16.532,7606.624,2306.75,3206.56.3127,500  
ARM20.917.119.017.260018.020018.311018.890-0.218.81,71019.310019.51019.018.8340  
ASA22.118.120.118.71,16018.81,450191,33019.0220-1.119.230019.317019.430022.118.237,800  
B8211.69.610.610.250010.32010.510010.6  10.7130         
BBS17.014.015.514.01014.11014.22015.320-0.215.46015.510015.71015.314.06050 
BCC15.913.114.513.855013.9650142,02014.03,840-0.514.21,35014.32,45014.41,09014.514.037,515 30
BDB7.46.26.8    6.3506.8             
BED17.414.415.9  14.41014.530015.9             
BHT5.34.54.9    4.51004.5 -0.45300    4.54.5400  
BII14.812.213.513.63,45013.710,88013.822,44013.83,9900.313.95,08014.04,99014.14,79013.913.548,630  
BKC12.610.411.5  10.720011.55012.6401.112.610    12.611.5180  
BLF 8.16.77.4                    
BPC13.511.112.312.211012.48012.520012.6 0.312.65012.76012.85012.612.32,220200 
BSC7.86.47.1      7.1  72907.1320       
BST14.612.013.3  12.05012.310012.2 -1.113.41013.51013.620012.212.210  
BTH6.65.46.0    5.6106.010       6.66.0180  
BTS7.46.26.86.66006.71006.81207.0 0.26.9107.03707.1107.36.7220 30
BVG2.82.42.62.42202.56002.63302.8100.22.81,590    2.82.770  
BVS17.414.415.915.92,85016.07,49016.11,86016.11,8600.216.22,72016.34,98016.41,97016.416.070,333  
BXH12.19.911.0    1163011.0             
C9214.311.713.0      13.0  1393014.0130    4  
CAN24.219.822.022.02023.03023.11022.0             
CAP30.425.027.726.120026.45026.524026.5140-1.22710027.517027.620027.726.51,27080 
CCM21.017.219.1      19.1  2110         
CEO18.114.916.518.01,60018.146,620ATC18,50018.12601.6      18.118.1112,563200 
CHP13.411.012.212.02,65012.14,50012.290012.2200 12.33,29012.42,12012.51,82012.212.23,260  
CID5.24.44.8      4.8  4.8205.1105.210     
CJC27.522.525.0      22.510-2.5275027.410027.55022.522.510  
CKV10.38.59.48.61008.71308.8509.4  9.77509.8509.9970     
CMC7.26.06.6      6.6  6.62207.0407.2550     
CMI19.215.817.517.950018.02,50018.193018.11,8800.618.21,43018.31,35018.43,05018.417.634,520  
CMS13.511.112.312.432012.65012.720012.9200.612.939013.035013.11,09013.012.34,510  
CPC23.419.221.3  19.58019.81021.3  21.41021.526021.6200     
CSC12.19.911.010.910011.020011.110011.4 0.411.72011.848011.928011.610.51,130  
CT68.87.28.0    7.2507.2 -0.88.71808.810  7.27.250  
CTA4.13.53.8  3.5403.63003.8  3.8703.92204.01,5303.83.820  
CTB36.329.733.0  29.7503010033.0  33670         
CTC8.26.87.5    6.82207.5  7.21307.3207.4100     
CTM3.32.73.02.94003.05803.12003.2 0.23.23703.3630  3.33.1202  
CTN8.87.28.07.81007.9608808.0  8.4308.53508.71008.08.0120  
CTS11.49.410.410.37,42010.411,70010.51,95010.62,5700.210.66,07010.78,36010.85,36010.610.354,117  
CTX8.97.38.17.81008.01008.1108.8 0.78.9370    8.98.82,030  
CVN3.32.73.02.82,8502.92,80039403.0500 3.15803.23,5203.33,3303.13.03,590  
CVT39.432.435.935.420035.535035.61,19035.63,270-0.335.813036.023036.110036.435.520,665  
CX84.94.14.5    4.1304.5  4.6204.8904.9204.54.51,200  
D1113.711.312.5  11.3200121012.5             
DAC9.98.19.0      9.0  9.51009.910       
DAD20.516.918.7    17.510018.7  18.83018.930019.0400     
DAE18.915.517.216.01017.27017.51018.9 1.718.9280    18.918.910  
DBC30.825.228.027.99028.050028.282028.22,1000.228.390028.414028.51,20028.327.926,078 920
DBT20.116.518.318.16018.21018.31019.5101.219.59019.85020.115019.519.510  
DC24.73.94.3      4.5100.24.5904.6104.71004.54.510  
DC49.47.88.67.81508.01208.2308.4 -0.28.5508.6408.83008.57.840  
DCS6.35.35.85.819,7305.921,89063,3506.15,6100.36.117,2406.222,4806.322,6806.15.994,653  
DGC41.233.837.536.31037.010037.120037.9 0.437.810037.915038.081037.937.9680580 
DHP10.18.39.28.91209.02009.11309.3100.19.37609.44109.5309.39.215010 
DHT36.129.732.931.08031.550323032.9  32.74032.810032.9260     
DID5.54.55.0  4.550054005.12000.15.2205.3205.51,0105.15.1200  
DIH10.18.39.28.81008.92009509.5100.39.5909.61009.72609.59.01,010  
DL19.47.88.6    8.64108.8100.29109.4300  8.88.61,670  
DLR7.56.36.9      6.9  7107.510       
DNC24.520.122.3      22.3  24.414024.5100       
DNM39.432.435.934.58035.348035.525035.810-0.135.84035.920036.025035.834.5300180 
DNP19.816.218.017.511017.81018.69018.6300.619.810    18.618.630  
DNY6.65.46.0  5.54505.81005.9 -0.161,3706.1506.2405.95.920  
DPC16.013.214.613.810014.025014.11015.5 0.915.59015.91016.014015.514.11,010  
DST5.34.54.9      4.9  5.330         
DXP47.338.743.042.524042.6100438043.5 0.545.81045.91046.040043.543.5200  
DZM4.84.04.44.04004.1204.2604.7100.34.7204.820  4.74.640 30
EBS8.67.27.97.81807.940086208.0500.18.23108.32,1408.45008.27.918,440130 
ECI22.218.220.218.26018.3130211021.1200.921.25021.35021.56021.118.34020 
EFI7.05.86.46.11,6006.22,3806.33,4406.4460 6.4406.531,3806.64406.56.312,473  
EID14.812.213.512.58012.82001326013.2 -0.313.228013.38013.42013.213.0140  
FDT28.723.526.1  26.010026.515026.1  28.710         
FIT25.921.323.622.713,78022.829,53022.92,89022.945,760-0.7232,15023.135023.297023.922.6302,38879430
GLT20.316.718.516.71017.02018.334018.6100.118.621018.78019.022018.618.3250230 
GMX10.38.59.49.0109.41009.61009.4             
HAD41.634.237.9      38.8100.938.910039.010040.09038.837.9110110 
HAT54.744.949.8    44.91048.9 -0.94911050.090  48.944.9501030
HBE5.24.44.8      4.8  4.8205.0505.130     
HBS6.25.25.75.31,4405.43305.5505.760 5.78505.82006.0906.25.6200  
HCC11.19.110.1  9.12009.21010.9 0.810.310010.453010.721010.910.910  
HCT12.910.711.8      10.710-1.110.754011.79011.83010.710.710  
HDA13.811.412.6      12.6  13.820         
HDO3.83.23.53.43,3603.52,3003.61,7803.62000.13.72,3703.88,820  3.63.5620  
HEV15.012.413.713.23013.51,00013.61013.610-0.113.71013.88015.01,00013.613.610  
HGM56.145.951.0    515052.0 1.0528052.550053.03052.050.0100  
HHC32.326.529.426.515027.620027.72028.9 -0.5295029.43029.55028.927.832010300
HHG8.97.38.18.45508.55008.61008.84,1000.78.81408.93,280  8.87.533,630  
HJS11.99.910.910.320010.71010.855010.9  111,41011.150011.260010.910.9830  
HLC10.48.69.5    9.22009.5  9.710010.05010.210     
HLD19.416.017.717.84,00017.95,3001810,00018.12,3100.418.143018.27018.335018.317.711,540 2,200
HLY9.98.19.08.13008.2108.51109.0  9.4109.910  9.09.064  
HMH27.022.224.626.450026.555026.61,12026.62,2402.026.71,52026.875026.972026.924.515,7001,530120
HNM10.58.79.69.72509.85009.955010.01,3000.4102010.166010.260010.19.612,138  
HOM9.78.18.98.71008.84508.95109.0 0.19109.13,1809.21,6009.38.92,297250 
HPC6.05.05.55.421,9105.523,6005.626,7905.68,6400.15.77,5205.88,4705.910,3205.75.596,252  
HPS5.34.54.94.85004.930052004.9  5.230         
HST5.34.54.9    4.52004.9             
HTC36.029.632.8    29.61035.9 3.135.81035.99036.04035.935.910  
HTP6.45.45.95.4105.9506.43505.9             
HUT12.710.511.611.97,01012.06,84012.11,55012.25,5900.612.22,71012.36,40012.46,75012.511.7281,016  
HVT20.116.518.317.510017.815017.95018.3  18.46019.026019.61018.318.2350  
ICG9.07.48.28.13,4708.21,5708.32,0108.41100.28.41,1808.555,6008.64,7808.58.217,690  
IDJ4.63.84.23.91,2404.03004.31804.41000.24.41,2304.57504.61,1804.44.33,420  
IDV58.648.053.349.510050.050511051.110-2.253.31055.01056.01053.051.055  
INC5.74.75.24.7104.81004.9105.2  5.720         
INN36.029.632.831.71031.8260331033.2100.433.31033.41033.59033.230.6110 10
ITQ10.38.59.49.36,2009.49,0509.54,6009.63000.29.61909.72,4609.85,4009.79.59,720  
IVS9.68.08.88.52,7508.63,1708.73,1508.71,000-0.18.89808.94,5209.04,1608.98.714,270  
KHB5.24.44.84.93,1705.06,1005.16,2805.21,2700.45.2200    5.24.936,380  
KHL4.23.63.93.94,6904.06804.15604.2300.34.25,590    4.24.09,370 800
KKC22.618.620.620.41020.615020.75020.8200.220.88020.930021.01,10021.020.71,810  
KLF13.411.012.212.557,06012.641,41012.71,91012.7152,4300.512.845,99012.95,26013.030,83012.712.2612,70450 
KLS13.911.512.712.738,24012.854,63012.911,36012.923,1100.21332,08013.137,13013.242,16013.112.8344,653  
KMT7.96.57.2      7.2  71007.2107.31,010     
KSD7.56.36.96.69,7906.711,9206.813,7406.9650 6.93,2207.010,3707.13,1107.16.845,560  
KSK7.46.26.87.35307.477,660ATC20,4007.4100.6      7.46.746,080  
KSQ8.87.28.08.42,1008.51,8508.78008.82,6300.88.8720    8.88.013,7204,610 
KST4.94.14.54.12004.940ATC304.5             
KTS18.315.116.7    16.660016.6220-0.11710017.211017.31016.616.6220220 
KTT4.63.84.23.8604.01904.11304.1 -0.14.42604.5504.6104.14.1100100 
L149.68.08.88.0108.2508.31508.8  8.9409.0260  8.88.2160  
L1811.49.410.49.82010.02010.11010.3 -0.110.420010.853011.31,00010.310.320  
L355.64.65.1    4.95005.0500-0.15.13905.39005.4205.05.0500  
L437.36.16.7      6.7  6.51006.9207.0200     
L446.95.76.36.11006.22306.3206.3  6.41206.51406.6506.46.2210  
L6111.59.510.59.610010.110010.320010.4 -0.110.430010.531010.612010.410.31,050700 
L625.54.55.0      4.510-0.5      4.54.510  
LAS37.430.634.033.93,75034.04,33034.13,11034.11,3500.134.68034.710034.820034.634.010,9904,5008,000
LBE14.011.612.8  11.710121012.6 -0.2      12.612.6260  
LCD16.713.715.2      15.2  14.510015.060       
LCS5.94.95.45.31,1305.49905.55005.61000.25.6505.74005.89005.75.17,140  
LDP54.845.049.9      49.9  49.93050.051050.45049.945.0701060
LHC68.255.862.062.15062.25062.35063.5 1.563.52063.81063.97063.563.510  
LIG7.36.16.76.41,0006.51,0006.62006.7  71,3607.3500       
LM33.32.73.0  2.930031003.0150 3.24203.3300  3.23.0260  
LM74.43.64.03.61003.83103.9504.1 0.14.11904.22604.43104.14.040  
LO54.13.53.83.62003.74003.81003.9 0.13.9604.02004.13303.93.940  
LTC9.57.98.78.37508.48608.57108.7  8.71,4508.81,2008.97108.78.45,810  
LUT5.64.65.14.83504.960051605.3 0.25.35805.52605.63605.35.120  
MAC7.96.57.26.93007.02007.13007.2  7.31007.41007.5310  9  
MAS100.181.991.0  87.0108920090.0 -1.091.95092.030092.920092.090.0422  
MAX4.13.53.83.88,2803.91,42042,5004.12,9600.34.14,640    4.13.911,100  
MCC13.711.312.512.650012.71013.73013.7 1.2      13.713.720  
MCF18.715.317.0      17.0  15.81,05015.930016.91,960     
MCO4.63.84.2  3.83303.96504.210 4.2404.33004.5104.24.11,050  
MDC11.09.010.09.62010.07010.217010.5 0.510.510010.930011.01010.510.510  
MEC6.25.25.75.52105.6105.7205.8300.15.87405.91506.0405.85.4620  
MHL7.76.37.0  6.5107507.0  7.760         
MIM5.54.55.0    4.5105.5100.55.5690    5.55.510  
MKV10.38.59.4  8.5208.6509.4  10.330      7  
MNC14.511.913.212.830012.92001317013.2  13.235013.320013.510013.213.0430  
NAG5.34.54.94.81,7004.946051005.01900.15.12105.28405.36805.15.03,670 170
NBC13.210.812.011.483011.520011.710012.2 0.212.140012.222012.349012.212.01,410  
NBP18.315.116.715.12016.630016.761016.7  171017.13017.56016.716.71010 
NDF36.429.833.135.01,97035.163035.461036.0402.9362,95036.198036.21,30036.032.934,630  
NDN16.013.214.614.51,25014.61,34014.71,11014.83200.214.814014.974015.01,41015.014.825,842  
NDX8.26.87.5    7.61007.6 0.17.93008.0500  7.67.6600  
NET29.524.326.925.02026.04026.57026.7100-0.226.846026.977027.316026.926.7720380580
NFC37.430.634.0    336035.0 1.0353036.01036.210035.035.010  
NGC18.715.317.0    173017.0  18.5110    17.017.070  
NHA6.35.35.85.45105.56305.61005.5 -0.36.330    5.95.51,000  
NHC34.528.331.4      31.4  31.410032.01032.150     
NLC28.823.626.225.823025.95002625026.01,000-0.226.350026.426026.525026.426.02,760 100
NPS18.114.916.5    155016.5100 16.580    16.516.5300  
NST15.813.014.4      13.8 -0.613.58013.839014.012013.813.011810 
NTP50.641.446.045.65045.72045.81046.5100.546.52046.62046.73046.645.6620  
NVB7.46.26.8  6.42506.5306.8100 6.8106.91607.04007.06.7150  
OCH27.922.925.425.113025.221025.319025.51600.125.520025.615025.719025.525.41,260  
ONE9.68.08.88.52008.62508.73008.810 8.82108.91209.0708.88.71,01210 
ORS4.43.64.04.019,5004.111,7704.210,8804.22,7000.24.310,7504.440,880  4.34.160,966  
PCG9.98.19.08.62008.78008.85009.61000.69.71909.85509.98909.69.6100  
PCT6.45.45.95.71,0705.82105.95106.0100.162,4306.12,0906.24306.15.913,06010 
PDC4.43.64.03.81,0003.92304104.01,050 4.11,3304.23404.38004.24.01,530  
PEN15.813.014.4    1381013.0240-1.415.880    15.813.03,87020 
PFL4.03.43.73.62,8903.77,5903.83,0803.99600.23.98,2404.013,220  3.93.718,380  
PGS39.632.436.036.52,73036.62,85036.725036.91,7600.936.975037.03,84037.142036.936.351,825 30
PGT6.65.46.05.75005.83705.99106.1 0.16.1906.31006.41006.15.9762  
PHC5.54.55.04.61804.71004.81104.910-0.14.9905.02005.11104.94.6450  
PHH7.36.16.76.68906.71,7106.87807.0500.371,9307.13,6807.23307.06.92,000  
PID5.64.65.14.6204.7104.8205.1  5.610         
PIV11.89.810.8      9.8 -1.09.85010.77010.85010.99.8780  
PJC13.210.812.0      12.0             
PLC27.222.424.825.110025.214025.32025.73800.925.77025.812025.922025.825.02,500  
PMC56.145.951.0  50.91005177051.9100.95227055.026056.010051.951.054010500
PMS9.98.19.08.11008.2508.44009.0  8.7208.81008.910     
POT15.512.714.113.823013.9201480014.0 -0.114.14014.21014.332014.014.0331  
PPE4.53.74.13.7203.85004.4404.5100.44.5290    4.54.4980  
PPG3.32.73.02.96103.02203.2203.3100.33.380    3.33.2403010
PPP11.59.510.5      10.5  10.337010.58011.050     
PPS12.19.911.010.63010.93001150011.1 0.111.114011.236011.375011.111.120  
PRC13.511.112.3  11.11,60011.210011.1 -1.212.31012.520013.52011.111.1200  
PSC11.09.010.09.42009.5809.810010.3100.310.38010.5300  10.310.310  
PSD66.554.560.560.013060.5200613065.51105.065.54066.023066.220066.361.08,876  
PSI8.26.87.57.38007.41,2107.57507.510 7.72007.88907.9107.87.56,145  
PTI13.210.812.011.810012.030012.24012.2100.212.51,05012.61012.711012.412.02,6231,140 
PTM7.15.96.5      6.5  6.4107.090       
PTS5.64.65.14.9905.26,5205.3405.4 0.35.42205.52505.63205.55.03,800  
PV23.83.23.53.36,1303.420,0903.515,8503.61,0100.13.621,7603.728,2803.834,5103.63.447,840  
PVB66.054.060.061.620061.751061.81062.05702.06226062.38062.472062.861.016,833100 
PVC37.030.433.734.836034.96203550035.012,5001.335.15035.21,17035.31,23035.533.7174,8762301,100
PVE16.513.515.015.21,38015.31,57015.430015.52,0300.515.52015.63,31015.71,39015.615.139,680  
PVG13.811.412.612.68,36012.79,06012.83,42012.93400.312.916013.03,35013.13,66013.112.750,1101,000 
PVI20.216.618.417.970018.056018.135018.2 -0.218.425018.714018.816018.318.0448  
PVL4.63.84.24.06,0604.111,9704.224,0104.33,4800.14.33504.429,7304.528,7004.44.288,323  
PVR4.63.84.23.96604.01,5204.14504.250 4.21,3604.31,2504.42404.24.0320  
PVS44.236.240.241.32,76041.41,30041.573041.519,7201.341.61,67041.72,97041.88,35041.840.4328,68825,56037,000
PVV3.52.93.23.13,1003.26,5703.33,8203.42500.23.45,1103.520,250  3.43.314,620  
PVX7.46.26.86.692,9806.7142,0206.8311,5206.952,1600.16.916,7707.0171,8007.1143,4207.06.8718,193  
PXA4.43.64.03.81,0203.979044,6704.0850 4.17,0704.22,5404.32,6604.14.014,000  
QHD16.313.514.9    14.550014.9  1510015.55016.020     
QNC7.15.96.56.21,2906.3506.4606.6400.16.66306.74506.91106.66.41,536  
QST11.59.510.5  10.050115010.5  11.510         
QTC29.724.327.0      24.370-2.7ATC3024.340024.421025.724.32,790400 
RCL27.322.524.922.51,00024.547024.614025.0 0.125260    25.025.090  
S128.47.07.7      7.6 -0.17.61707.71007.8307.67.060  
S5584.769.377.079.016079.115079.56080.8103.880.95081.010083.020080.877.01,410  
S7414.712.113.413.261013.31,17013.41,56013.55600.113.524013.697013.742013.513.32,630500 
S9912.310.111.211.57,00011.63,48011.741011.81,2100.611.84,14011.93,41012.02,85011.911.376,806 21
SAF41.233.837.5      37.5  37.416037.510038.0200     
SAP18.114.916.5      16.5  173018.0120    2  
SCJ9.07.48.27.92,4508.02,2708.11,9708.2110 8.22,6908.31,0708.44708.27.822,213  
SCL23.419.221.320.713020.86020.95021.270-0.121.226021.335021.430021.220.73,440  
SCR11.29.210.210.376,13010.473,75010.523,98010.616,2500.410.642,22010.770,92010.876,41010.710.3612,5105,000 
SD14.23.63.93.61,2503.8203.91904.0100.143,3704.17704.21,3204.03.91,170  
SD28.97.38.18.02508.17508.28608.3100.28.31,5908.43208.54008.38.1930  
SD410.58.79.69.51,3109.61,470103,43010.01,5700.410.5380    10.09.62,750  
SD513.811.412.612.438012.51,02012.64,30012.81400.212.82,09012.972013.01,41012.812.611,140  
SD615.813.014.414.32,60014.41,80014.52,41014.61600.214.61,63014.71,34014.82,37014.714.517,0351,470 
SD714.011.612.812.61,03012.725012.826012.93000.112.923013.030013.110013.012.83,920  
SD916.513.515.014.832014.91,700156,17015.02,390 15.11,53015.24,07015.33,26015.315.027,022 5,690
SDA7.96.57.27.11007.26507.31207.41500.27.43707.54307.6507.47.24,193 3
SDC15.712.914.3      14.3  1425015.720       
SDD5.04.24.64.47,4504.510,5704.6504.6180 4.73,6904.83,3404.91,5504.74.525,826  
SDE6.95.76.35.8505.9506.12006.2 -0.16.23006.4506.5706.26.280 80
SDG20.917.119.020.017020.11020.99020.9 1.9      20.920.910  
SDH5.64.65.14.93,2305.01,6205.1105.2 0.15.22,9305.32,7905.45,1505.25.04,890  
SDN33.027.030.0      30.0  30.51032.032033.070     
SDP7.56.36.96.72,7506.81,2606.93507.03000.17.13307.21,6107.31,0007.17.04,050  
SDT18.215.016.616.610016.72,58016.81,87016.81,5600.21721017.11,31017.21,70017.116.716,1545,500 
SDU11.19.110.19.920010.01,58010.38010.3 0.210.528010.830010.930010.310.01,310  
SDY4.03.43.7  3.46403.54403.710 3.72,2103.83003.98403.73.5210  
SEB25.320.723.0    22.55022.5 -0.5231023.513025.33022.522.550  
SED21.417.619.517.821018.030018.212019.410-0.119.426019.547019.72019.418.8510510260
SFN16.613.615.114.72015.125015.550015.1  1619016.5550       
SGC38.731.735.2    3210035.2          2  
SGD11.49.410.49.67010.015010.11010.4  10.419010.710010.81010.410.0410  
SGH79.865.472.6      72.6  702072.04072.910     
SHA6.45.45.95.71005.81,2505.93205.9500 6706.12706.25006.15.81,860  
SHB10.18.39.28.950,6109.0123,0609.19,4309.221,710 9.228,6709.3100,4909.452,0309.39.1864,74715,700 
SHN5.34.54.94.835,2404.938,200529,6505.11,7800.25.17,0705.224,1705.361,2605.24.9112,583  
SHS13.911.512.712.69,83012.714,26012.86,23012.830,3900.112.98,13013.031,65013.18,87013.012.7232,282  
SIC8.36.97.67.81007.9100ATC1508.3500.7      8.37.7280  
SJ121.417.619.519.03019.14019.52019.5             
SJC13.310.912.111.110011.350011.415012.1  12.56012.651012.81012.112.111  
SJE22.018.020.019.82020.01020.245020.0  22100      6  
SKS9.27.68.4  8.01008.11208.4  8.45008.5109.240     
SLS27.322.524.922.85023.2300243024.820-0.124.81024.95025.010024.824.08010 
SMT21.818.019.918.03019.25019.45019.9  19.95020.010020.511019.919.950  
SNG22.018.020.019.35019.55019.63019.670-0.419.829021.07021.82019.619.02,482  
SPI5.84.85.3  4.81004.93005.3  5.51,8005.61,5005.71,000     
SPP7.96.57.26.92,4507.0207.1107.2  7.21,1007.37307.4400     
SQC88.072.080.0      80.0  87.910         
SRA2.82.42.6  2.55302.62502.7100.12.71102.880  2.72.710  
SRB3.63.03.33.21,5703.36,9003.43003.51400.23.51,2603.61,050  3.53.31,900  
SSG2.21.82.0  1.86001.92102.21000.22.21,060    2.22.2110  
SSM13.711.312.512.21,91012.41,17012.52,39012.7200.212.736012.851013.01,01012.812.41,740100 
STC18.114.916.516.136016.220016.315016.510 16.59016.78016.81016.516.05010 
STP10.18.39.28.3309.12,2509.27909.220 9.3209.54509.61,0009.59.21,725  
SVN11.29.210.2      10.2             
TAG26.922.124.5  22.11022.51026.9302.426.91,060    26.924.55010 
TBX11.09.010.0  10.030010.252010.0             
TC616.813.815.315.070015.210015.320015.4100.115.419015.563016.063015.415.32,172450 
TCS12.410.211.311.010011.265011.346011.43000.111.420011.960012.066011.411.22,560  
TCT170.6139.6155.1154.050154.510015610157.01701.915760158.0180159.030158.0155.01,732  
TDN10.68.89.79.3109.53009.61509.7  10.210010.550010.6500  1  
TET25.320.723.0      23.0  2510         
TH122.018.020.019.41019.52019.63019.7 -0.32210    19.819.4700  
THB26.621.824.2  21.850225023.0 -1.222.91023.046023.610023.022.216010150
THS7.96.57.26.53006.62006.9207.240 7.23907.35007.45007.27.240  
THT15.512.714.113.720013.8501420014.91600.814.99015.089015.510015.014.01,3501,230 
TIG13.811.412.612.21,81012.31,62012.41,39012.41,300-0.212.576012.61,22012.72,24012.612.416,260  
TJC14.812.213.514.720014.8360ATC96014.81901.3      14.813.527,000  
TKC5.74.75.25.02005.12505.2505.3100.15.3905.41005.61005.35.2667  
TKU9.98.19.0  8.2108.3509.0  9.910         
TMC11.89.810.810.76010.846010.91011.5100.711.511011.710011.812011.510.6210  
TMX9.98.19.0    91,3709.0             
TNG20.116.518.318.81,25018.91,270191,16019.01,4200.719.152019.21,45019.33,16019.318.546,639100 
TPH9.47.88.6  8.56008.64908.6        8.68.6110  
TPP14.912.313.613.04013.55013.61013.630 13.710013.810013.920013.813.5230  
TSB11.69.610.6      9.660-1.09.61,24010.025010.61,00010.49.6360  
TSM3.32.73.0      3.0             
TST5.14.34.74.51,0004.67004.71004.8100.14.88804.93005.1604.84.810  
TTC13.010.811.9  10.8200112011.9  11.77011.833011.944011.911.915  
TTZ5.54.55.04.73004.81,2704.95804.9510-0.152,4005.11605.2805.04.81,750  
TV225.020.622.8  22.845022.930023.0 0.2235023.13025.010023.023.0130  
TV319.816.218.0    16.510018.0  18.830         
TV413.210.812.0  11.410011.55012.0  12.215012.54012.910012.012.070  
TVC28.223.225.728.13,10028.219,160ATC1,11028.22,2502.5      28.228.264,340  
TVD11.89.810.810.655010.757010.820010.93500.110.95011.058011.216011.010.8900  
TXM10.18.39.2    8.3109.0 -0.29309.11009.21909.08.325040 
UNI8.16.77.47.42,7007.53,8207.61,7007.7100.37.72707.88107.91307.97.411,500  
V1210.28.49.39.22009.31,1009.4109.42300.19.54709.8409.91709.59.41,166 6
V152.82.42.6  2.41,8202.52302.670 2.68202.74,0002.812,7902.62.6450250220
V216.65.46.0      5.9 -0.15.91906.6290  5.95.920  
VAT8.16.77.47.06607.15007.2707.310-0.17.39207.44907.5407.37.22,430  
VBC38.531.535.0  35.010035.15035.0  384038.550       
VBH12.610.411.5  10.41010.53011.8 0.311.610011.83012.050011.811.830  
VC122.218.220.2  18.263018.511021.7 1.5215021.210021.48021.718.22731010
VC217.214.215.715.022015.150015.513016.0 0.31636016.235016.325016.015.53,350  
VC314.311.713.0    11.71013.0  134014.210       
VC56.85.66.25.63805.913061406.1 -0.16.1306.29206.4506.26.1280  
VC68.87.28.0  7.931085308.2100.28.22908.46108.5408.28.0790  
VC77.86.47.1    6.91,0607.110 7.1807.21507.31007.17.0580  
VC99.68.08.8  8.2808.73008.810 8.81908.95009.01008.88.726650 
VCC17.614.416.015.310015.517015.65015.8 -0.215.810015.91016.06015.815.5300  
VCG15.512.714.114.066,11014.165,41014.273,35014.37,9000.214.32,13014.412,49014.513,91014.414.3159,704  
VCM14.712.113.4  12.58013.374013.3 -0.11410014.11014.210013.312.56030 
VCR3.42.83.12.86,5602.92,49033,0403.0160-0.13.15703.22,4703.33,6603.13.03,560  
VCS33.927.930.930.62,07030.71,50030.820030.9950 3176031.150031.272031.830.516,800  
VDL25.320.723.020.75023.010023.218023.2 0.223.94024.020024.55023.523.0860 300
VDS13.010.811.911.31,00011.41,11011.51,32011.6650-0.311.638011.840011.91,89011.811.418,637  
VE14.13.53.83.52003.61603.73003.8  3.81203.98704.01403.83.8630  
VE211.39.310.39.51009.7201050010.180-0.210.115010.312010.516010.210.11,150  
VE310.58.79.6  9.57609.67009.6  9.73609.95010.23309.69.6500  
VE411.49.410.4      9.4 -1.010.15010.21010.35409.49.410  
VE87.56.36.96.32006.4206.5106.9  6.9607.0707.130     
VE912.19.911.0    9.93011.0  1120011.31011.431011.09.9280  
VFR11.39.310.3  9.3509.46609.4540-0.910.410010.545010.610010.59.41,340  
VGP19.816.218.0    16.22017.6 -0.417.68017.82017.91017.616.22010 
VGS8.36.97.67.45,0307.516,3207.628,2807.71,2400.17.71,2107.823,0107.912,4307.77.545,058120 
VHL42.534.938.738.15038.210038.32038.7  38.82039.05042.56038.938.1510  
VIE2.92.52.7    2.92002.7             
VIG5.74.75.25.123,8105.214,8405.39705.42,3000.25.44,8105.523,3305.614,1005.45.338,550  
VIT13.711.312.512.120012.210012.510012.6 0.112.610012.710012.810012.612.52,340  
VIX30.024.627.329.54,52029.61,85029.71,52029.89602.529.864029.92,26030.09,56030.027.535,090  
VKC8.06.67.37.17307.22,3007.31,8507.43100.17.51,9507.65,0907.73,5807.57.45,310  
VLA11.49.410.4    10.22010.4  10.46010.53010.6180     
VMC20.116.518.3    16.52018.3             
VNC20.917.119.017.55017.67017.71017.7 -1.318.513018.75019.018017.717.740  
VND17.914.716.316.41,86016.511,50016.69,76016.62,5800.316.713,41016.87,07016.96,15016.816.582,390  
VNF39.932.736.336.55036.8503711037.5601.239.610039.84039.91039.937.01,52020 
VNN4.63.84.2    4504.2  4.2404.5504.630     
VNR25.320.723.020.75,00020.82021.550022.010-1.0221,12022.540022.81022.022.02910 
VNT42.034.438.234.41035.01035.41038.7300.538.95039.011040.030038.738.73030 
VPC3.32.73.02.87,8402.95,5203803.01,290 3.17803.26803.33,6003.12.95,7901,500 
VTC5.54.55.0  4.51004.6105.0  5.5590    5.05.02  
VTL22.718.720.7      20.7             
VTS11.19.110.1    101,03010.1  10.3300         
VTV18.114.916.516.350016.420016.574016.5250 1750017.215017.332016.616.54,100  
VXB11.59.510.5  9.512010.423010.5  1123011.480       
WCS148.3121.5134.9127.020129.030129.110133.910-1.013420135.090145.030133.9130.012010 
WSS5.84.85.35.12,6505.26,6605.35,7405.41,0200.15.45,2105.59,4205.63,6405.45.323,190350 
© 2014 VCBS IT, All rights reserved.