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: 566.58 -6.31(-1.10%)▼Đóng cửa
KLGD: 145,679,937 cp GTGD: 2,377.187 tỷ...
VN30: 611.15 -4.42(-0.72%)▼Đóng cửa
KLGD: 52,813,770 cp GTGD: 974.482 tỷ
HNX INDEX: 87.42 -0.57(-0.65%)▼Đóng cửa
KLGD: 77,896,940 cp GTGD: 1,089.740 tỷ
HNX30: 175.20 -1.79(-1.01%)▼Đóng cửa
KLGD: 49,310,200 cp GTGD: 804.745 tỷ
UPCoM INDEX: 69.57 -0.11(-0.16%)▼Đóng cửa
KLGD: 3,121,280 cp GTGD: 36.256 tỷ
VN100: 560.59 -2.78(-0.50%)▼Đóng cửa
KLGD: 90,942,630 cp GTGD: 1,553.964 tỷ
VNALL: 570.24 -2.46(-0.43%)▼Đóng cửa
KLGD: 124,820,640 cp GTGD: 1,958.538 tỷ
VNMID: 658.45 2.89(0.44%)▲Đóng cửa
KLGD: 38,128,860 cp GTGD: 579.482 tỷ
VNSML: 724.26 2.31(0.32%)▲Đóng cửa
KLGD: 33,878,010 cp GTGD: 404.574 tỷ
HNXFFIndex: 87.57 -0.55(-0.62%)▼Đóng cửa
KLGD: 71,491,300 cp GTGD: 1,023.508 tỷ
HNXCon: 139.80 2.00(1.45%)▲Đóng cửa
KLGD: 8,838,700 cp GTGD: 125.939 tỷ
HNXFin: 130.54 -0.07(-0.05%)▼Đóng cửa
KLGD: 10,635,300 cp GTGD: 114.461 tỷ
HNXLCap: 130.14 -1.65(-1.25%)▼Đóng cửa
KLGD: 58,162,900 cp GTGD: 880.505 tỷ
HNXMan: 145.71 0.81(0.56%)▲Đóng cửa
KLGD: 8,283,100 cp GTGD: 151.585 tỷ
HNXMSCap: 145.03 1.77(1.24%)▲Đóng cửa
KLGD: 13,328,400 cp GTGD: 143.003 tỷ
iE1VFVN30: 940.45 -6.80(-0.72%)▼
E1VFVN30: 9.47 -0.07(-0.73%)▼

HOSEHNXUPCOM



CHÀO MUA
Mã CKGiáKLSHTVTG
THỎA THUẬN ĐÃ KHỚP
Mã CKGiáKL
DCL49.8465,000
DCL49.864,650
DCL49.8102,380
DCL49.875,030
DCL49.845,000
BID1030681.8200,000
FCM12.070,000
VNE11.0100,000
OGC8.350,000
STB18.620,000
PET23.539,000
DAG11.9386,419
CII414011,700.02,860
SAM14.550,000
NHS11.41,500,005
NHS11.42,600,003
VNG11.6200,000
VNE11.0521,000
VNE11.081,800
VNE11.040,000
ITA8.6300,000
HPG58.0500,000
VNE11.097,000
CHÀO BÁN
Mã CKGiáKLSHTVTG
NSC81.020,00039:41:13
TRA73.550,00010510:20:29
DHG94.050,00010510:20:54
VOS5.820,0003210:18:24
VNE11.0521,000814:25:01
VNE11.097,000814:27:42
THỎA THUẬN BỊ HỦY
Mã CKGiáKL
Mã CKTrầnSànTCMUAKHỚP LỆNHBÁNCNTNTKLNNM
GIÁ 3KL 3GIÁ 2KL 2GIÁ 1KL 1GIÁKL( +/- )GIÁ 1KL 1GIÁ 2KL 2GIÁ 3KL 3
AAM15.813.814.814.4314.515014.63814.910.114.923915.035415.15215.014.7175 
ABT66.058.062.0  58.07558.51061.5 -0.561.55662.02063.030161.558.08702
ACC 30.326.528.4  27.0127.320   2810028.523628.620    
ACL12.410.811.611.215011.557011.620011.6  11.81811.99612.049312.011.6133 
AGF24.321.322.8  21.311521.428021.525-1.321.910022.099722.19922.821.5418 
AGM 12.410.811.611.42211.520011.71   124612.31      
AGR7.06.26.66.44,1116.55,5076.62436.72050.16.710,2146.88,4276.94,5526.76.518,413 
ALP4.44.04.2  4.01,5254.1774.21 4.21004.31624.414.24.0201 
ANV11.510.110.810.52,15010.61,85010.775010.811 10.85510.920011.01,05210.910.81,495 
APC19.617.218.419.410,32019.545019.65,22819.611.2      19.618.930,453500
ASM11.410.010.710.58,02310.613,35410.711,01310.812,0630.110.837910.913,84411.025,76711.010.6192,613165
ASP8.17.17.67.48987.51,2277.6647.76030.17.71,4847.85,0967.92,7157.77.52,584 
ATA4.84.24.54.35004.48974.53224.620.14.64,2784.73,6104.82,9294.64.56,213 
AVF3.53.13.33.220,2813.312,1723.43123.41,5070.13.521,321    3.53.310,485 
BBC61.553.557.5    543357.51 57.5758.031859.0157.554.03 
BCE11.29.810.510.580010.669010.71,99710.88500.310.825010.955411.01,99510.910.47,305 
BCI21.418.620.020.051020.15020.214020.42640.420.434720.552020.64020.420.09,7153,000
BGM5.44.85.14.85,9484.98,43555,3465.013,976-0.15.11,9965.226,8245.313,2945.25.040,388 
BHS11.810.411.110.77510.893110.97911.0 -0.1111,99811.197111.234011.110.81,256 
BIC14.512.713.613.42,53413.51,90013.61,26813.6411 13.831013.910014.096613.913.610,015 
BID13.511.912.712.41,29012.56,88012.67,36212.72,274 12.74212.82,29012.92,37212.812.718,8614,000
BMC29.926.128.027.812127.91002810028.2 0.228.19128.223428.313628.427.9212 
BMI19.417.018.217.752017.862517.9118.0100-0.2181,32118.11,45118.277418.017.86,0083,519
BMP70.561.566.065.024865.5646612566.520.56756867.525068.03766.566.03,845 
BRC10.79.310.09.62509.7509.99010.0100 1011010.140010.21110.010.0600 
BSI12.510.911.711.51,67011.62,12111.72,10012.03,2020.311.934512.03,00912.11,69012.211.640,382 
BT68.97.98.48.11,0108.21108.3418.4  8.41008.55768.61808.58.3857 
BTP14.813.013.913.51,00013.61,60013.71,35013.8768-0.113.875014.110014.288514.213.81,82030
BTT42.837.240.039.058039.56039.79940.0  406640.120040.531040.040.04,000 
BVH39.234.236.736.443436.51,11936.621836.62,862-0.136.92037.050937.140037.136.613,8503,330
C21 19.717.318.5    18.2200   18.620118.910019.09    
C3231.027.029.028.910029.06529.2929.2 0.229.629029.79130.319729.229.0216 
C4717.815.616.7  16.02516.22117.010.31724417.510217.810017.016.0195 
CCI 15.513.514.5    13.61   15.5104        
CCL5.75.15.45.38,0905.49,0305.5105.62690.25.64,6585.711,191  5.65.334,086 
CDC10.59.39.910.01,09310.195010.216910.21650.310.31,05610.41,39010.51,74710.39.57,080 
CIG3.22.83.0  2.81582.91,0643.050 32,6773.14033.23883.02.9148 
CII20.618.019.318.71,55018.83,96518.94,39018.95,300-0.419.21,07719.34,51519.46,58219.418.925,289 
CLC32.428.230.3  29.55029.91230.32 30.34830.42830.512030.330.01262
CLG8.17.17.67.56,6787.61,0507.79167.79000.17.88107.92,9328.02,6507.87.57,582 
CLL36.331.734.035.230035.310035.410036.0 2.035.825035.920036.055536.334.03,050264
CLW 17.315.116.215.240115.6115.780   173217.310      
CMG10.29.09.69.11,9119.21,9989.31229.384-0.39.58009.61,1279.75009.59.34,739 
CMT 11.610.210.9         10.51,01910.73010.8400    
CMV16.014.015.0  14.010014.313315.610.615.7815.840  15.615.0802700
CMX9.68.49.08.83,7428.93,03196449.01,250 9.18399.21,1559.32,1129.28.913,577 
CNG39.434.436.935.180235.21,22135.317635.31,600-1.635.460035.818035.953036.735.310,556 
COM 37.432.635.0  35.050035.9300   36.9237.02      
CSM47.641.444.543.664543.727943.810044.05-0.54419544.120044.226944.543.72,4981,000
CTD65.057.061.058.050058.590597061.0200 6110861.52063.012061.059.5722 
CTG15.013.214.113.843913.94,834143,05914.05,348-0.114.11,80114.24,48714.32,64014.214.022,2424,910
CTI11.710.311.0  10.325010.43410.41-0.610.82110.915311.023511.010.43 
CYC4.13.73.9  3.73003.81,0363.8 -0.13.91444.0404.11113.93.8281 
D2D35.330.733.032.020032.6300336934.3101.334.319034.42934.520034.333.0361320
DAG13.511.912.7  12.030012.4513.050.3133013.150013.59613.013.05 
DCL57.049.853.550.51,97051.048051.513852.01,560-1.5525753.01,57053.51,40053.551.018,208 
DCT2.62.42.5    2.46032.5301 2.515,8242.628,877  2.52.49,812 
DHA15.313.314.313.751713.832013.989013.970-0.414.250014.384714.467014.313.94,925 
DHC24.621.423.022.771022.860622.959622.91,635-0.123.142623.323023.43623.122.77,170 
DHG100.087.594.092.53093.025393.53294.0622 9443594.51095.013594.093.0964 
DHM6.45.66.05.72,4075.83,5505.95,4865.92,060-0.16.13,0966.21,5966.34,0066.15.932,122 
DIC9.28.08.68.55928.63,3728.75878.71,2630.18.81,0058.91,6419.01,9808.88.612,574 
DIG15.713.714.714.51,95314.612,65414.73,74614.74,300 14.950015.011,25115.16,63315.214.7114,359 
DLG13.311.712.511.91,70012.03,50012.15,83412.131,309-0.412.21,00012.33,10012.42,62012.612.1174,580 
DMC46.140.143.141.510142.021042.1542.1718-1.042.5342.95043.014643.142.12,617 
DPM30.826.828.829.02,43929.177829.274329.29230.429.43,16129.54,56429.63,35129.528.859,130 
DPR42.637.239.939.72139.818839.98140.01860.14019440.2240.313340.239.82,1341,619
DQC77.567.572.570.050670.51307110173.01730.57343773.528574.01,89573.571.03,741 
DRC62.054.058.055.51,07356.01,53456.519756.53,939-1.55783357.557158.067758.556.517,7249,353
DRH6.96.16.56.51,4916.612,0146.718,4756.72,6620.26.88,0806.917,983  6.96.2130,742100
DRL37.432.635.034.520234.6234.8235.810.835.821436.013  35.835.0171 
DSN64.056.060.059.03859.5171601,10460.0  61561.525062.030260.560.0907900
DTA6.45.66.05.72055.82005.9526.0  6996.11006.22006.06.01 
DTL8.77.78.27.92,0008.11,0008.24908.2  8.348.5308.7288.28.210 
DTT 10.18.99.5    8.91   9.520010.020010.1211    
DVP50.043.847.043.830044.0104551647.0  46.95047.039847.511747.045.010252
DXG15.913.914.914.84,91314.95,321152,68715.14,1030.215.12,71015.223,17315.314,05315.314.9116,44212,500
DXV4.94.34.64.41,0004.5194.72484.7850.14.84004.92,830  4.74.5727 
EIB11.910.511.210.91,82711.07,66211.111,12011.21,379 11.27,33311.36,67911.43,91311.211.137,601 
ELC14.813.013.913.21013.367213.45013.3 -0.613.91314.045914.221913.413.310099
EMC6.45.66.0  5.83061006.4300.4      6.46.333 
EVE26.723.325.0  23.4100243125.3 0.325.14025.24925.329126.625.365 
FCM13.411.812.612.281012.31,20012.43,90712.58,011-0.112.532212.68,00712.73,53712.712.569,949 
FCN24.721.523.122.61,62022.71,27122.878222.82,564-0.323.180023.21,24223.333923.222.720,153 
FDC23.320.321.821.630221.740221.826121.8350 2250622.130022.230722.021.82,948 
FLC12.811.212.011.5192,56011.6191,10111.725,18611.7162,179-0.311.87,89911.920,57012.062,95012.111.71,946,9542,550
FMC24.921.723.322.921923.01,30523.15023.3180 23.333823.45023.51,00023.522.86,108530
FPT52.045.348.747.91,00048.06,17048.12,25448.14,538-0.648.448248.52,55048.61,22548.948.152,636 
GAS97.085.091.085.029,38785.57,317866,52686.04,726-5.086.51,81887.01,47187.52,43089.585.0115,3943,280
GDT37.933.135.534.94035.25035.3137.0 1.536.51036.812637.067337.035.51010
GIL31.627.629.629.01229.113129.236830.03000.4303930.23830.310430.029.2579 
GMC41.736.339.037.22038.15738.5139.01 3915639.81140.01,17440.838.12,401 
GMD34.229.832.031.81,61331.91,8753252232.0756 32.2432.365032.41,62032.332.032,964 
GSP13.812.012.912.475012.52,01812.63,03612.7297-0.212.728012.85,68212.92,78012.812.525,287200
GTA14.312.513.4  13.010013.147213.160-0.313.717913.920114.030013.713.1361233
GTN19.717.318.519.521,03619.618,52319.717,28619.75,7001.2      19.717.7148,1811,500
GTT4.84.24.54.31,0504.410,0014.59204.64110.14.69,5854.79,5294.89,4474.64.412,329 
HAG25.822.624.223.927,35424.035,84224.114,76824.141,447-0.124.21,50024.34,98324.46,92524.524.1216,7804,230
XR*HAI21.718.920.320.070420.22,55020.361820.3702 20.510520.614120.750020.919.815,334 
HAP9.78.59.18.99,8509.010,2359.12,8809.12,261 9.24,2579.39,2329.45,1679.29.022,704 
HAR12.510.911.711.88,17511.916,6081217,84712.137,7370.412.194312.24,97012.315,78712.411.8389,859500
HAS 6.25.45.85.5805.63935.7100   5.8405.97066.0614    
HAX9.88.69.28.61008.71109.22009.2  9.3129.51009.8499.29.2382 
HBC17.014.815.916.11,28116.21,14716.364616.41,3080.516.43,52616.54,13916.64,44216.515.848,181 
HCM38.133.335.735.42,96335.51,90735.61,84235.62,166-0.135.761935.82,28235.91,50035.835.414,288 
HDC25.522.323.923.510223.63023.7223.9  23.91024.03724.13025.023.91,861 
HDG30.926.928.927.570029.03,30029.110029.51,5370.629.51,54930.02,20030.510029.528.99,2956,700
HHS19.116.717.917.920,82618.010,58718.16,12018.28,2410.318.24,04418.37,67018.414,39318.317.891,344 
HLA2.42.22.3  2.27,5172.31,3862.3308 2.418,828    2.42.38,032 
HLG4.74.14.4    4.11294.1 -0.34.444.7412  4.24.142 
HMC9.98.79.39.01309.1139.21239.4 0.19.44989.65609.74099.49.4102 
HOT 25.822.624.2    22.710   25.810        
HPG58.051.054.552.58,01553.07,51453.54,11553.53,077-1.05410,18754.52,14255.03,62254.553.039,0621,268
HQC8.47.47.97.942,0278.073,1188.157,4658.166,4590.28.213,8708.373,9078.4237,4488.38.0984,2861,000
HRC43.738.140.9    38.1240.980 40.9841.46641.520040.938.5107 
HSG53.546.550.048.712048.8100492049.31,665-0.749.36949.55049.615049.648.816,40210,000
HSI2.72.52.6  2.52,9652.61002.7 0.12.7545    2.72.75 
HT117.515.316.415.97,60916.04,80516.11,46616.12,400-0.316.24,00116.34,27316.44,10016.316.138,6792,589
HTI12.510.911.711.410011.520011.61,07511.6 -0.111.732011.811011.966011.711.6675 
HTL26.322.924.6    24.67424.7 0.126.318    24.824.7106 
HTV 19.917.318.6  18.08018.5200   18.823419.02019.410    
HU1 9.48.28.8         8.899.01,000      
HU3 10.39.19.7  9.1609.218   101,00010.110010.2202    
HVG34.129.731.931.31,01031.41,37031.54,16931.510,696-0.431.71,64931.811,68331.910,01131.931.4103,44120,800
HVX6.75.96.3      5.9 -0.45.926.2146.32205.95.91 
ICF6.96.16.56.31,9536.46216.55196.61010.16.6976.72076.87,2796.76.5718 
XR*IDI12.010.611.311.39,42011.45,43711.533111.52,0090.211.69,70211.717,15811.813,64311.711.275,486 
IJC14.212.413.313.41,87213.51,02013.61,78413.64,4500.313.74,21613.88,34913.94,90613.713.276,50415,500
IMP45.939.942.942.112142.24142.845142.8 -0.142.92643.065143.25042.942.2887569
ITA9.38.18.78.690,1268.7127,2968.8332,0358.914,8800.28.96419.0117,2899.1178,5509.18.71,056,945800
ITC8.47.47.97.96,5808.03,1398.11588.210.38.26,2768.38,8018.49,6918.28.040,172 
ITD9.48.28.88.91,3019.02,6009.19629.12000.39.24009.32,1879.45,3999.38.99,364 
JVC18.816.417.617.51,16317.61,20017.71,10017.827,1240.217.83,33517.914,88118.014,50817.817.2137,387 
KAC14.712.913.813.420014.333714.514114.610.8      14.713.110,466 
KBC17.815.616.716.58,43516.69,18616.74,78916.738,173 16.812316.916,82717.039,78917.016.5282,427 
KDC58.051.054.552.03,23652.53,114531,14653.015,420-1.553.52,00054.010,06954.517,61554.053.077,8095,529
KDH20.417.819.118.850018.93001942319.1194 19.13519.325619.438019.319.14,227 
KHA25.622.424.024.11,01124.210024.34824.350.325.444725.51425.679225.524.11,059 
KHP14.612.813.713.215713.31,00013.611013.8 0.113.85013.97014.037013.813.850 
KMR8.77.78.28.17,0518.210,4728.31,7998.36,6460.18.47,5758.59,2988.68,4068.48.228,760 
KSA11.610.210.910.88,79010.94,808113,94011.13,3380.211.17811.21,56311.32,85111.210.873,449 
KSB32.828.630.730.840030.91,18131.43431.81541.131.85031.939032.059032.030.92,7121,341
KSH13.912.113.012.92,38013.05,67313.12,46413.11,0900.113.21813.31,00113.41,82213.612.853,258 
KSS5.85.25.55.313,4865.426,5885.56,6675.52,390 5.621,3965.714,2455.818,2005.65.441,035 
KTB5.65.05.35.14,0335.213,6505.35,9515.41,6000.15.44,4555.512,2305.612,4285.55.234,701 
L1017.315.116.216.02016.13116.28116.4460.216.43116.521016.625016.416.11,302 
LAF15.113.314.214.22,41014.31,80014.435114.43000.214.583314.61,11314.71,15214.614.33,533 
LBM 13.311.712.511.85912.01312.16   13113.312      
LCG9.78.59.19.224,0799.319,2019.413,2489.57,6950.49.58,7199.625,8599.750,5109.69.0198,574 
LCM6.05.45.75.55,2715.614,1415.75315.72,006 5.812,7925.94,0676.011,5295.85.69,696 
LGC29.826.027.928.49,99328.510,000295,00029.1621.229.13829.645029.745029.826.022,144 
LGL7.36.56.96.71,7006.81,4086.93057.0100.177077.11,1727.28007.06.82,434 
LHG12.510.911.712.35012.457712.52,40012.54480.8      12.512.07,075 
LIX34.930.532.732.119032.248432.310032.4300-0.332.529932.620132.710433.032.02,928600
LM827.223.825.524.910825.52425.6126.010.52613026.59227.01,08226.025.4808 
LSS10.39.19.79.4109.56109.64779.650-0.19.71929.860410.01509.79.61,320 
MBB13.411.812.612.57,17312.632,00712.74,04012.89520.212.89,71912.91,72913.05,79812.812.635,906 
MCG7.56.77.16.98507.08,9007.14,6257.22,5360.17.21047.32,6337.49,9417.47.144,601 
MCP 17.114.916.0    14.92   16.2117.01017.112    
MDG6.05.45.7  5.41105.555.4 -0.35.615.74155.83005.45.41 
MHC17.515.316.416.22,45016.32,27316.41,78016.55030.116.547716.61,59516.73,75416.716.316,009200
MPC102.089.095.594.01,20094.52009520096.0160.5961,94296.538097.011596.095.52,64117
MSN86.575.581.079.535880.076780.584880.5576-0.5812381.520082.01,01982.080.55,9824,362
MTG4.94.34.64.31,4744.48514.51114.5230-0.14.66,0904.72,5164.84514.64.45,337 
MWG97.085.091.087.020088.0308925189.0127-2.09010891.034091.51,99492.089.03,8091,498
NAV 7.36.56.96.71006.81006.916   7457.1797.210    
NBB22.019.220.620.314820.448620.593,40120.55,793-0.120.61,66220.72,83220.84,20220.720.318,471 
NHS11.410.010.710.310010.51,37010.6610.7100 10.752710.865210.934010.710.6442 
NHW12.110.711.4    11.570010.7 -0.712.110    11.010.71,500 
NKG14.412.613.513.31,37613.41,38013.51013.61510.113.644913.723613.81,19013.713.311,346 
NLG19.016.617.817.54,09017.81,80317.910818.02010.21843518.338018.490018.017.51,612877
NNC82.072.077.074.5875.0575.5576.0103-1.07615476.530077.038476.076.0795540
NSC82.572.577.574.01075.0575.510079.011.578778.52079.014779.079.02 
NTL17.415.216.316.28016.33,57216.42,01616.43,0320.116.51,23416.64,81516.78,56916.716.355,591 
NVN3.12.72.9  2.83002.9573.1 0.23.1786    3.13.11 
NVT5.85.25.55.34,4855.48,1115.57,3975.61,8030.15.69,2425.713,5365.812,8195.75.589,411 
OGC8.67.68.18.164,5348.244,6698.350,8218.420,2650.38.413,4118.569,6998.695,1308.58.2670,1081,700
OPC42.236.839.538.04638.1138.2140.020.539.55240.016340.568040.039.522 
PAC25.222.023.623.262223.31,00023.49023.95000.323.949824.11,22824.21,00023.923.11,551500
PAN43.037.440.240.125040.250040.8340.91200.740.98841.01,01541.214540.940.06,10120
PDN36.932.134.5  32.21033534.4 -0.134.449934.550035.054236.034.05053
PDR18.216.017.117.04,39217.11,20017.220017.32,4000.217.32,40417.41,70017.51,82017.317.051,146 
PET25.021.823.423.411,82823.514,16123.61,37623.612,1360.223.750023.811023.91,31924.223.2296,001300
PGC15.813.814.814.52,21514.63,15314.72,24214.92000.114.92,39115.02,71915.11,50714.914.76,513 
PGD36.531.934.233.318033.420033.5433.5200-0.733.856434.045034.114934.233.32,060400
PGI10.79.310.09.91710.01110.2410.410.410.419510.542510.731710.49.5111 
PHR30.026.228.126.410026.521327.5427.51-0.627.6528.01028.1227.627.0204 
PIT8.47.47.97.71,0007.81,0007.99797.9  8508.11148.26497.97.931 
PJT8.77.78.2  8.06008.17108.2563 8.28678.44718.5448.38.27,163 
PNC 10.79.310.0  9.521010200   10.350010.523810.6355    
PNJ43.838.241.039.533539.68139.72140.9 -0.140.95041.026041.75040.940.91 
POM9.88.69.2  8.61019559.0 -0.29.24009.33009.51289.09.0100 
PPC27.223.825.524.91,00025.02,13625.19525.11,025-0.425.23625.380025.417625.525.06,981400
PPI16.314.315.3      14.31,981-1.014.36,78814.57014.610015.614.3224,715 
PTB59.052.055.554.515155.020855.537056.0 0.55632556.53757.09656.055.5236 
PTC 8.07.07.57.0207.51457.6143   81        
PTK4.94.34.64.37,9554.46,9144.513,4064.51,830-0.14.63,6994.715,0674.815,8624.74.535,720 
PTL3.63.23.4  3.219,0643.317,4483.419,107 3.43,6833.512,7833.679,1893.63.465,4763,000
PVD86.075.080.5  75.025,80275.53,74075.515,368-5.0764,13076.51,78877.04,82978.575.0229,5744,603
PVT18.616.217.417.110,68417.28,82617.312,39217.410,412 17.465317.51,34217.69,08317.717.1131,1446,000
PXI10.49.29.89.42,3589.55,3139.65719.63,033-0.29.73159.82,6899.91,5509.89.527,789 
PXL5.04.44.74.48,8344.56,4424.63,0484.63,500-0.14.72,0604.812,4154.923,5224.94.659,276 
PXS33.829.431.630.22,45730.31,44330.431030.411,935-1.230.55330.627730.71,25431.330.299,884 
PXT6.35.55.95.62,5925.73,1905.84,7076.040.165,3216.13,1326.26,7446.05.85,051 
QBS21.718.920.321.012,51021.113,40021.210,10021.32,3331.021.31,31721.41,92121.51,01021.519.995,7351,000
QCG11.19.710.410.64,08310.72,68810.82,84010.96540.510.964711.03,28711.111,40611.110.4187,229 
RAL52.045.649.049.3449.59649.810050.02121.05024550.53051.012950.048.0689 
RDP19.216.818.0    16.820218.0150 1835518.410018.520118.018.0150 
REE29.625.827.727.33,33527.45,61927.54,47727.53,610-0.227.618427.74,62727.84,48227.927.537,702 
RIC17.615.416.516.9117.031517.14017.611.117.6204    17.616.72,9771,455
SAM14.712.913.813.65,67013.722,23313.812,57113.87,445 13.910,35014.019,59614.116,81614.213.7199,503133
SAV13.912.113.012.530212.610012.8712.8630-0.213.410013.52813.632113.512.8781 
SBA12.510.911.711.51,52011.61011.72,00011.91,3700.211.91,54212.02,85212.11,52011.911.63,208 
SBC31.727.729.731.150031.550031.712,63131.71,0002.0      31.731.712,905108
SBT11.710.311.010.61,50010.786010.87911.0236 1122211.11,94611.21,67511.110.815,158900
SC5 28.825.227.0    25.240   26.835927.066227.25    
SCD27.023.625.324.11024.21125.35025.4 0.125.428825.51725.81025.425.433
SEC 11.29.810.510.350010.450010.5500   10.613810.750010.850    
SFC 29.826.027.9    265   284328.210029.054    
SFI30.326.528.428.330028.41028.64028.63000.228.72028.838928.969128.928.11,311790
SGT5.44.85.1    4.8305.11 5.11095.23005.32295.34.83 
SHI9.68.49.08.93,5509.08,2659.14,4319.28,5960.29.22,1199.34,4639.45,8469.49.161,286 
SHP22.519.721.120.33020.553120.65820.6494-0.520.85021.11,04321.267521.220.62,817 
SII26.523.124.8    23.125023.1200-1.725.4125.512325.935725.423.1201 
XD*SJD29.125.327.227.615027.73902876528.04150.828.384928.53128.930028.327.22,2691,350
SJS26.322.924.625.311,86225.46,68925.535525.54,7150.925.63,64525.74,30525.81,95025.624.7109,520 
SKG46.540.543.543.182943.233543.39944.41030.944.419744.517244.6644.543.03,782265
SMA5.95.35.65.31,5015.43,0755.52,5105.7120.15.73,7705.83,6205.94,7305.75.54,542 
SMC11.29.810.59.840010.040010.220010.4105-0.110.425410.520010.650010.410.22,999 
SPM29.225.427.327.510027.821527.911327.96440.629.2428    29.227.82,891125
SRC43.838.241.0  38.291438.33,58638.36,515-2.738.65038.710039.01041.038.311,416 
SRF17.114.916.015.960116.01,20616.134116.4100.416.443516.517417.015216.416.02,0111,310
SSC59.552.556.0  54.01055256.01 561957.0458.010059.055.54310
SSI32.428.230.330.04,07030.111,56630.24,43530.215,578-0.130.32,70030.424,62030.544,04130.530.1230,034789
ST823.020.021.5  20.05021.350021.53 21.510721.779422.09622.021.5507 
STB19.917.318.618.465518.54,59218.629118.62,874 18.71,74218.82,24518.93,66118.918.57,885620
STG31.427.429.4    27.45029.610.229.61930.01031.01029.629.431 
STT5.75.15.4    5.11505.1 -0.35.42445.7720  5.15.1100 
SVC18.115.917.016.82,51016.91,7201717117.0980 17.110517.269717.355517.416.913,017760
SVI 39.534.537.0    37.55   39.4100        
SVT7.06.26.6    6.2486.5 -0.16.586.61066.8576.56.211 
SZL19.116.717.917.570117.698917.750018.030.11829618.150018.283918.017.91,369 
TAC48.141.945.041.95342.03044.85044.9 -0.144.92945.025445.244144.941.923 
XD*TBC27.023.625.324.35024.523251,00025.420.125.41125.57725.620026.025.05033
TCL33.729.331.530.71030.91603150731.4500-0.131.411031.594731.630031.531.05,219 
TCM37.032.234.633.71,36033.83,52533.94,38733.913,825-0.734.569734.61,53034.71,38034.733.932,641 
TCO13.311.712.511.7912.240012.47112.5  12.518912.620012.74412.512.440 
TCR5.95.35.6    5.43455.6  5.51,0005.61985.73015.65.521 
TDC11.39.910.610.89,84410.921,4861119,95011.17,7610.511.11,76611.231,36311.345,51011.210.7273,0036,041
TDH20.918.319.619.930020.070020.135020.31990.720.322120.455020.52,04320.519.630,510 
TDW 21.418.620.0  19.54619.81   21.4190        
THG14.012.213.113.020013.119813.511013.5 0.413.720013.9283  14.013.11,812 
TIC12.510.911.711.31,96011.46511.523511.5 -0.211.61,00012.139  11.511.4200 
TIE16.314.315.315.0115.120015.21015.4 0.115.42815.547415.65015.515.2190 
TIX24.621.423.023.224623.32123.4423.6 0.623.69824.015024.611623.623.2175 
TLG57.550.554.0    531,20053.0 -1.053.55054.070254.5153.053.0800800
TLH9.28.08.68.33,0018.49,6008.515,6218.63,170 8.61098.79,7348.86,7708.78.547,0722,000
TMP30.326.528.428.31028.4200292029.0 0.629.32029.48030.020829.428.42,4362,000
TMS56.549.353.0    49.31553.0  56.51    53.053.020 
TMT18.216.017.116.71,10116.858616.926416.91,155-0.217.134217.22017.32017.116.221,125438
TNA29.926.128.027.030027.130027.21027.7 -0.327.71527.83928.02927.727.2205 
TNC14.512.713.613.11,50113.22,20013.62,40013.9500.313.917314.050614.115014.413.63,810 
TNT3.43.03.2  3.06,9213.12,0003.240 3.29,5113.36,8063.45,5033.23.14,461 
TPC8.87.88.38.13008.23008.33038.3  8.48438.5558.61508.38.31,297 
TRA78.568.573.572.022373.020273.512473.53 7437974.5375.0674.073.563450
TRC32.928.730.830.617130.710030.83032.1 1.331.933032.062632.110532.130.51,485470
TS412.510.911.711.42,61011.52,09111.6711.72 11.71,04911.82,76211.91,04511.811.516,150 
TSC49.142.745.943.841043.94204411244.0455-1.944.111444.223544.96445.744.09,052 
TTF11.39.910.610.813,86310.937,3001125,39511.110,7290.511.13,54111.232,38111.359,49611.310.6325,16310,000
TTP26.423.024.7  23.0202420025.0400.32524626.017626.217625.025.0325 
TV114.012.213.112.31012.78012.81912.8 -0.313.110013.2100  13.112.8151 
TYA9.58.38.98.62,5408.75058.8368.86-0.18.92149.03,0309.11,9239.08.82,36245
UDC6.25.45.86.03,9556.14,3046.24246.22,6500.4      6.25.942,710 
UIC18.416.017.217.027517.15017.210017.41000.217.416817.510018.420017.417.027215
VCB29.225.427.327.221027.34027.65,58127.71,8880.427.757927.83,39927.95,11427.927.364,86012,300
VCF207.0181.0194.0199.0100200.025020749207.05113.0      207.0195.01,3751,275
XD*VFG49.242.846.043.030043.1943.51346.01 4624946.58947.055046.046.01 
VHC38.533.536.037.35537.41,08137.51,93237.52,4081.537.751037.81,67937.91,50038.136.046,59716,600
VHG15.413.414.414.14,84014.231,59014.33,97514.385,346-0.114.42,31014.55,91314.63,52315.014.0670,1281,480
VIC51.544.948.248.151048.24,11748.31,59348.310,3640.148.55048.720048.87749.148.3100,1319,692
VID4.13.73.93.71,5003.81,0333.92,4453.910 41,5064.12,292  4.03.91,376 
VIP15.713.714.715.03,96015.11,49615.21,80915.22,4910.515.384015.41,00015.53,22815.614.5100,056 
VIS9.68.49.08.71,7918.81,4278.91729.0500 92939.12,0699.22,9449.18.813,986 
VLF7.26.46.8    6.416.8  6.8376.92927.02336.86.481 
VMD19.316.918.117.510517.61185018.21000.118.22518.311018.410018.218.1354 
VNA3.73.33.53.33,8503.45263.51,0503.610.13.61,6913.71,892  3.63.47,964 
VNE11.710.311.010.88,61010.96,500114,06311.16,2920.111.12,72311.28,17211.34,15011.210.996,472 
VNG13.211.612.4      13.0 0.611.6513.064913.225213.013.01 
VNH4.33.94.14.03,4504.13,9194.234.32050.24.33,611    4.34.010,478 
VNI 3.83.43.6    3.42   3.6193.75313.82    
VNL28.825.227.026.51026.6126.8126.8 -0.227.23027.41127.55026.826.3436 
VNM106.093.099.598.02,71198.51,701995999.01,640-0.599.53,171100.03,396101.042099.598.511,156205
VNS51.044.647.947.520147.630047.73048.01220.1484,86148.850248.9549.048.06,9376,818
VOS5.85.25.55.69,3555.711,1175.843,2165.83010.3      5.85.5224,490 
VPH10.18.99.59.910010.05,21510.13,74710.110.6      10.19.514,8713,719
VPK20.117.518.818.76918.810618.94918.960.1191719.23119.311019.018.8481 
VRC7.06.26.66.63,3606.71,4506.82,5806.95,0500.36.94,3307.015,913  7.06.761,016100
VSC58.051.054.551.540052.01,64852.51,01353.01-1.55381053.594054.05054.052.015,097 
VSH15.013.214.113.84,80013.96,4161410,63714.11,140 14.11,88214.24,15314.381514.214.041,23617,804
VSI12.310.711.5    10.712412.0 0.511.92512.08812.220012.011.411 
VST2.52.32.4  2.31,8152.43152.41,500 2.513,892    2.52.43,944 
VTB12.110.711.411.23011.410011.52912.0 0.6123412.111  12.111.56032
VTF26.523.124.823.5223.620024.510825.040.22519725.54126.017525.024.5396 
VTO8.87.88.38.65,2408.74,2978.87118.82220.5      8.88.3265,301 
ASIAGF 11.39.910.6         11.11011.319      
E1VFVN3010.18.99.5  9.43,9409.51439.5  9.76,4989.850010.07209.59.5131 
© 2014 VCBS IT, All rights reserved.