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





AAMABTACCACLAGFAGMAGRALPANVAPCASMASPATAAVFBBCBCEBCIBGM
BHSBICBIDBMCBMIBMPBRCBSIBT6BTPBTTBVHC21C32C47CCICCLCDC
CIGCIICLCCLGCLLCLWCMGCMTCMVCMXCNGCOMCSMCTDCTGCTICYCD2D
DAGDCLDCTDHADHCDHGDHMDICDIGDLGDMCDPMDPRDQCDRCDRHDRLDSN
DTADTLDTTDVPDXGDXVEIBELCEMCEVEFCMFCNFDCFLCFMCFPTGASGDT
GILGMCGMDGSPGTAGTNGTTHAGHAIHAPHARHASHAXHBCHCMHDCHDGHHS
HLAHLGHMCHOTHPGHQCHRCHSGHSIHT1HTIHTLHTVHU1HU3HVGHVXICF
IDIIJCIMPITAITCITDJVCKACKBCKDCKDHKHAKHPKMRKSAKSBKSHKSS
KTBL10LAFLBMLCGLCMLGCLGLLHGLIXLM8LSSMBBMCGMCPMDGMHCMPC
MSNMTGMWGNAVNBBNHSNHWNKGNLGNNCNSCNTLNVNNVTOGCOPCPACPAN
PDNPDRPETPGCPGDPGIPHRPITPJTPNCPNJPOMPPCPPIPTBPTCPTKPTL
PVDPVTPXIPXLPXSPXTQCGRALRDPREERICSAMSAVSBASBCSBTSC5SCD
SECSFCSFISGTSHISHPSIISJDSJSSKGSMASMCSPMSRCSRFSSCSSIST8
STBSTGSTTSVCSVISVTSZLTACTBCTCLTCMTCOTCRTDCTDHTDWTHGTIC
TIETIXTLGTLHTMPTMSTMTTNATNCTNTTPCTRATRCTS4TSCTTFTTPTV1
TYAUDCUICVCBVCFVFGVHCVHGVICVIDVIPVISVLFVMDVNAVNEVNGVNH
VNIVNLVNMVNSVOSVPHVPKVRCVSCVSHVSIVSTVTBVTFVTOASIAGFE1VFVN30
VN INDEX: 600.55 11.31(1.92%)▲Đóng cửa
KLGD: 87,101,770 cp GTGD: 1,774.614 tỷ...
VN30: 633.81 5.72(0.90%)▲Đóng cửa
KLGD: 28,356,240 cp GTGD: 763.100 tỷ
HNX INDEX: 87.00 -0.28(-0.32%)▼Đóng cửa
KLGD: 45,680,314 cp GTGD: 626.666 tỷ
HNX30: 173.34 -0.55(-0.32%)▼Đóng cửa
KLGD: 25,134,400 cp GTGD: 355.381 tỷ
UPCoM INDEX: 124.51 1.61(1.31%)▲Đóng cửa
KLGD: 3,573,107 cp GTGD: 30.990 tỷ
VN100: 574.97 4.28(0.74%)▲Đóng cửa
KLGD: 48,646,650 cp GTGD: 1,118.737 tỷ
VNALL: 583.35 4.06(0.70%)▲Đóng cửa
KLGD: 73,916,230 cp GTGD: 1,431.090 tỷ
VNMID: 643.35 0.30(0.05%)▲Đóng cửa
KLGD: 20,290,410 cp GTGD: 355.637 tỷ
VNSML: 710.16 0.32(0.05%)▲Đóng cửa
KLGD: 25,269,580 cp GTGD: 312.353 tỷ
HNXFFIndex: 87.28 -0.25(-0.29%)▼Đóng cửa
KLGD: 41,448,100 cp GTGD: 593.912 tỷ
HNXCon: 128.02 -0.75(-0.58%)▼Đóng cửa
KLGD: 3,083,700 cp GTGD: 44.926 tỷ
HNXFin: 129.51 0.33(0.26%)▲Đóng cửa
KLGD: 10,159,200 cp GTGD: 108.301 tỷ
HNXLCap: 131.35 -0.18(-0.14%)▼Đóng cửa
KLGD: 28,737,900 cp GTGD: 443.363 tỷ
HNXMan: 138.79 -0.87(-0.62%)▼Đóng cửa
KLGD: 7,402,300 cp GTGD: 136.953 tỷ
HNXMSCap: 139.36 -0.99(-0.71%)▼Đóng cửa
KLGD: 12,710,200 cp GTGD: 150.548 tỷ
iE1VFVN30: 975.32 8.80(0.91%)▲
E1VFVN30: 9.81 0.09(0.93%)▲

HOSEHNXUPCOM



CHÀO MUA
Mã CKGiáKLSHTVTG
THỎA THUẬN ĐÃ KHỚP
Mã CKGiáKL
VCB28.3450,000
VCB28.3650,000
KBC16.4230,000
JVC15.9100,000
JVC15.9152,750
KBC15.2225,000
GTN18.2657,000
GTN18.2515,000
KDC57.5200,000
TRC34.080,000
VNE9.2170,000
KDC61.590,000
MSN80.0288,352
MSN80.0220,858
DHG97.520,000
VMD17.0160,000
VMD17.050,000
VMD16.940,000
KDC57.550,000
VMD17.040,000
TTF10.3313,250
VHG16.860,000
MSN79.755,958
MSN79.760,042
VCB26.777,880
STB18.3202,290
VCB26.722,120
DPM29.6161,050
ITA8.6406,300
ITA8.0200,000
HAG24.8181,350
ITA8.059,970
VCB26.765,630
VCB26.7231,170
DPM29.6140,000
CHÀO BÁN
Mã CKGiáKLSHTVTG
SKG49.950,0001110:37:51
GMD35.0180,0002114:49:22
THỎA THUẬN BỊ HỦY
Mã CKGiáKL
Mã CKTrầnSànTCMUAKHỚP LỆNHBÁNCNTNTKLNNM
GIÁ 3KL 3GIÁ 2KL 2GIÁ 1KL 1GIÁKL( +/- )GIÁ 1KL 1GIÁ 2KL 2GIÁ 3KL 3
AAM15.813.814.814.210014.67014.81515.510.715.52615.6515.750015.515.52 
ABT57.049.853.5  51.020051.520053.079-0.55322153.59054.015953.053.079 
ACC29.926.128.0  26.15226.4227.5 -0.527.54528.019128.56027.527.55 
ACL12.711.111.911.51,62211.640011.73011.915 11.91,75512.033012.129312.011.5817 
AGF21.819.020.420.45020.569521.810021.82191.4      21.820.33,744 
AGM 13.211.612.4  11.65011.910   12.43612.520012.8259    
AGR7.26.46.86.57,7566.613,2226.721,8936.81,481 6.81666.911,5267.013,6806.96.735,3615,000
ALP4.44.04.2  4.01,5004.114.2  4.28074.34084.42004.24.265 
ANV11.410.010.710.360010.425010.56810.5300-0.210.771510.81,10510.959010.710.55,733 
APC17.815.616.716.71,04016.884316.91,18017.25000.517.211717.323017.588017.416.516,082 
ASM12.010.611.311.49,98011.541,93911.619,29311.611,2160.311.711,11611.82,07311.912,82511.911.2352,074400
ASP8.47.47.97.75417.813,5257.91697.9491 82,6168.11,8108.21,4438.07.87,625 
ATA4.84.24.54.21,9684.31,6324.41554.51 4.57874.64,3144.73,1634.54.47,428 
AVF3.93.53.7  3.525,5923.620,9913.76,966 3.77,4223.815,9053.933,3453.73.615,581 
BBC56.549.353.053.02054.08054.53054.0201.0561    56.552.52320
BCE11.510.110.810.31,01310.449510.56,86410.61,471-0.210.628110.71,17710.81,26210.810.513,061 
BCI20.317.719.018.710018.81021950319.3110.319.361719.439719.564419.418.03,2221,997
BGM5.65.05.35.19,0425.210,8675.31,6855.32,310 5.43,3045.512,8045.624,5015.55.352,040 
BHS12.010.611.310.966011.060511.13711.3  11.330911.43,38911.573811.311.299 
BIC14.813.013.913.53,34413.61,17113.779913.71,171-0.213.81,00513.989214.01,09713.913.52,555 
BID14.112.313.213.06,53913.14,63113.25,22213.21,381 13.316,45513.41,67813.51,36413.213.115,5554,091
BMC30.726.728.728.127028.224528.31,23228.3211-0.428.76428.81,89828.9128.828.3929150
BMI17.715.516.616.532016.667016.75016.71,4500.116.91,00017.01,52017.110016.816.620,94817,950
BMP72.063.067.566.526667.060067.510068.01870.56821368.559969.076568.567.563365
BRC10.99.510.29.92010.05010.16010.1 -0.110.250110.34510.464010.110.120 
BSI9.98.79.39.12,1119.23,1709.32,3909.51020.29.51,9939.63,9409.73,3889.59.39,916 
BT610.18.99.5    8.9219.2130-0.39.21579.31,2009.43,4309.38.96,573500
BTP14.813.013.913.530013.6513.736013.9  13.962514.02,08814.11,95014.213.710,955 
BTT40.635.438.036.05037.050037.524937.51-0.53818039.033039.930037.537.51 
BVH41.836.439.138.957339.0539.162939.12,064 39.22039.450539.525039.638.716,2514,850
C21 19.617.218.418.410018.53018.62   18.91119.010019.21,197    
C3233.829.431.629.510230.020030.1231.01-0.63129931.2731.410031.030.5786 
C47 17.315.116.2         16.61717.020517.2100    
CCI11.610.210.910.91,20011.599911.640011.5 0.6      11.511.51 
CCL6.05.45.75.424,4605.521,3575.64,8925.71,800 5.76,1155.89,6445.912,1905.75.518,871 
CDC11.19.710.49.937010.013010.163110.255-0.210.214310.382510.43,30010.510.14,065 
CIG3.73.33.5    3.31183.5  3.42093.52,5023.61,0383.53.31,001 
CII20.918.319.619.22,47719.36,48419.42,93519.45,281-0.219.56,88319.64,00719.72,41119.619.449,077 
CLC 31.727.729.728.010028.55028.620   29.712129.84230.0195    
CLG8.67.68.17.66507.79107.89137.81,820-0.37.92508.01,0008.11,7528.27.823,519 
CLL39.534.537.036.32036.41,10036.52236.71-0.336.71,11837.01,45037.19237.036.54,808 
CLW17.114.916.0  15.029015.12015.2 -0.816.2117.03017.11,24016.215.2199198
CMG10.08.89.49.03,0009.11,5259.2219.323-0.19.31,3499.41,2419.52009.79.37,182 
CMT 11.09.610.3         10.310010.514510.650    
CMV 14.913.114.0         14.91,001        
CMX9.38.18.78.55148.61,3428.72868.7811 8.87818.93819.01,3008.98.610,485 
CNG39.934.737.336.651936.710536.82037.2338-0.137.229137.31037.430037.536.62,690 
COM 38.533.536.0    35100   371        
CSM48.742.545.645.36045.47045.52945.5805-0.145.61,49645.790445.843545.945.18,6297,871
CTD64.556.560.558.58560.05060.5162.011.5629962.52063.05062.060.5300 
CTG15.313.314.314.12,34114.27,10514.31,03814.3176 14.47,62514.56,27814.64,97914.414.326,1589,500
CTI12.310.711.5      10.7124-0.811.52411.73011.85012.310.7198 
CYC4.94.34.6      4.31-0.34.51714.62264.7104.34.31 
D2D 36.932.134.5  33.530034360   34.530534.818035.040    
DAG13.912.113.0  12.445012.548913.0  135013.130013.23013.013.0560 
DCL38.833.836.336.330036.47736.52037.01150.73761037.25537.330037.036.42,517 
DCT2.72.52.6    2.516,0682.62,919 2.63,5762.79,844  2.62.517,4843,107
DHA13.311.712.512.020012.4312.594912.570 12.92713.041113.342012.912.5356 
DHC21.919.120.520.43,25020.51,45820.64620.62400.120.830020.931321.01,10020.920.45,632100
DHG97.585.591.590.043790.5328919491.5155 91.549192.014092.56091.591.01,297 
DHM7.56.77.1    6.720,7586.71,400-0.46.82006.91,8907.02,3947.06.7156,938 
DIC9.48.28.88.49008.53,0408.63478.7 -0.18.76968.89,9828.91,9468.88.66,622 
DIG14.712.913.813.72,40013.84,21513.912,07414.01,2740.21425614.140014.23,61814.413.859,90815,000
DLG12.310.711.511.57,58111.618,29411.729,45611.818,0310.311.84,50311.99,59312.041,59812.011.4191,022200
DMC43.838.241.040.221040.310540.510040.85-0.240.840340.943641.035341.040.21,726 
DPM31.627.629.629.42,05329.54,33429.62,26829.71,2030.129.71,80329.82,04829.989929.729.516,2601,710
DPR45.939.942.941.22,00042.050042.54742.551-0.442.812942.987043.056542.842.5734290
DQC62.554.558.557.590958.025058.51,43058.51,470 5918059.558860.047659.557.520,87313,685
DRC63.055.059.058.01,36658.5510596659.01,465 59.51060.059660.588160.558.03,614 
DRH5.54.95.2    4.99,0244.94,687-0.352,5945.12,4425.24,2155.24.926,6953,000
DRL37.732.935.3    33.420035.3  35.32035.522035.630035.335.310 
DSN66.058.062.060.01161.022861.53062.0  621062.516963.010662.061.0314298
DTA5.54.95.2  4.9255145.210 5.22245.44155.57525.24.91,276 
DTL10.29.09.69.0209.11,0009.24499.21-0.49.679.75009.839.29.251 
DTT 9.98.79.3    8.710   9.31009.719.81    
DVP48.642.445.545.020045.543045.620045.6500.145.92346.031146.535245.945.5621 
DXG15.113.314.213.96,05614.09,08914.12,47814.13,493-0.114.21,33414.34,24214.44,87514.313.9134,47120,000
DXV5.04.44.74.47614.55104.6904.650-0.14.77004.85504.96004.64.650 
EIB12.911.312.111.71,10511.82,52711.920511.950-0.2121,34412.14,45212.23,86312.011.98,771 
ELC15.113.314.213.915014.020214.111714.2  14.221014.321314.69514.314.21,640870
EMC7.16.36.76.5226.6306.71006.8 0.16.81926.98697.1306.96.7373 
EVE24.621.423.023.092023.123223.21024.3131.324.2724.32024.42024.523.037040
FCM13.211.612.412.19,90012.27,71512.33,36112.44,022 12.449912.52,35112.684412.512.231,864 
FCN25.422.223.823.43,26023.550023.619723.6688-0.223.71,95123.847023.975023.923.420,3915
FDC29.926.128.027.073127.35127.455127.52,260-0.527.56027.639627.751128.027.517,126220
FLC12.010.611.311.146,95511.2163,88611.315,69411.360,745 11.470,21511.589,32811.6144,92611.511.2601,1357
FMC25.422.223.823.21,50023.51,32223.849023.9 0.123.913324.027124.121624.423.812,783 
FPT53.546.550.049.84,03449.93,2705071850.02,195 50.56,02951.04,71351.52,75350.549.834,50182
GAS109.095.0102.0106.01,294107.01,7051084,477109.03,0207.01092,101    109.0102.083,19116,328
GDT31.827.829.829.52029.610029.72030.260.430.219130.3330.43031.829.81,609170
GIL27.023.625.324.52525.01,53825.110025.2 -0.125.330025.75125.810225.825.0626 
GMC34.229.832.031.750032.062332.122032.59210.532.58932.710032.842032.532.01,218 
GMD36.331.734.033.766133.81,40633.951034.01,002 341,93634.11,66034.21,49834.133.625,855 
GSP14.012.213.112.69412.733312.833713.1167 133813.189313.285913.212.83,027 
GTA14.913.114.0      14.3 0.31413514.11014.321114.314.11111
GTN19.417.018.218.72,13818.82,2351950019.22,1011.019.22,56419.33,64019.424,00019.218.048,650 
GTT4.84.24.54.23,1354.315,3504.46,1204.5122 4.55,6834.610,5584.710,7434.64.415,391 
HAG26.523.124.824.630,51524.727,56924.89,10724.87,894 24.911,14625.05,96925.19,66924.924.6215,51542,359
HAI57.049.853.550.51,56252.01,91052.54,99354.01,8500.5546,98354.53,41955.03,73854.550.539,255 
HAP9.98.79.39.124,5259.213,7269.31039.31,500 9.43,9499.54,8479.63,9609.49.233,112 
HAR11.39.910.610.33,17010.46,27510.538510.52,262-0.110.615,99810.76,89010.88,19310.710.469,392 
HAS6.65.86.2  5.85005.92346.2  6.25766.31006.41006.26.21 
HAX8.37.37.8  7.5507.82987.82 7.9798.0118.11008.07.84 
HBC17.515.316.416.12,10016.21,31916.356916.33,690-0.116.42,71516.5116.61,00016.716.315,103 
HCM39.134.136.636.43,52436.52,22036.64,62936.78670.136.71,19836.81,01036.91,77736.936.436,285 
HDC23.020.021.521.316621.410021.510021.61050.121.619521.714021.86021.721.3543 
HDG28.825.227.027.110027.24027.33027.61,0010.627.617627.790027.920027.627.05,4965,120
HHS18.816.417.617.26,54017.39,15117.43,57817.43,431-0.217.54,65317.63,73117.76,37717.817.362,820 
HLA2.62.42.5  2.423,0702.511,5072.61,7970.12.619,151    2.62.512,084102
HLG5.04.44.7    4.4504.41-0.34.7124.8105.044.74.4155 
HMC10.08.89.4  9.0709.22409.41 9.439.5499.6769.59.0172 
HOT 26.222.824.5    258             
HPG58.551.555.054.02,77454.56,150551,89355.04,245 55.55,91956.06,21156.51,20555.554.529,06613,724
HQC8.47.47.97.63,5657.714,9807.824,8917.836,221-0.17.93,7008.018,7458.133,6648.07.8183,820236
HRC41.836.439.137.010037.523820039.12 38.89838.913339.010039.139.12 
HSG54.047.050.549.566049.81,500505,96450.52,635 50.587651.05,68251.52,94751.050.036,05424,919
HSI3.22.83.0    2.88202.811-0.22.92043.01,1153.13123.02.8401 
HT117.315.116.216.03,62216.13,87016.298216.31,0010.116.31,76716.45,40716.58,27816.316.036,23624,638
HTI12.611.011.811.760011.856711.949511.950.112312.1212.2212.211.84,049 
HTL19.216.818.017.11217.610017.73817.750-0.318.35018.44818.912818.417.5335 
HTV20.117.518.8    185018.6 -0.218.75418.886418.941818.718.6680 
HU19.58.38.9      8.8200-0.18.91009.14919.4908.88.8200200
HU310.79.310.0  9.31059.420010.4 0.410.41610.520110.627510.610.05 
HVG32.628.430.529.62,60029.73,14029.81,11329.827,750-0.7307,44830.150030.214030.529.8166,468 
HVX6.45.66.0      5.6 -0.45.6625.7495.8505.75.61,352 
ICF7.16.36.76.32,9476.42,2566.51036.7471 6.72,0286.82,0006.91506.76.313,426 
IDI13.211.612.412.510,01312.69,09012.784912.72,9010.312.83,12712.94,94513.09,76813.012.4119,7026
IJC14.112.313.213.06,26913.15,72913.247113.25,240 13.33,32213.44,40013.515,83213.313.146,64820,000
IMP40.735.538.137.2137.4237.51037.940-0.237.94138.02038.210038.337.52,685230
ITA9.08.08.58.328,3728.461,9868.566,5188.632,4470.18.615,8188.768,1998.882,0608.78.5296,18133,000
ITC8.47.47.97.84,6467.94,9768638.01,0870.18.12,9788.24,0798.34,9508.07.924,293 
ITD11.29.810.510.12,31610.24,70510.31,50010.51 10.541910.61,00110.71,10110.510.33,887 
JVC18.115.917.017.13,54417.21,87017.31,79117.33,6300.317.43,36017.55,24017.67,44517.516.998,454 
KAC 12.310.711.5         12.31        
KBC16.414.415.415.615,95115.720,28615.812,82215.913,1880.515.916,96316.029,98616.119,64316.115.2401,89323,100
KDC61.553.557.558.03,53758.52,824593,33559.57,2922.059.52,10660.05,40260.57,50259.557.539,231 
KDH21.018.419.719.51,45319.640119.71,20019.8110.119.839919.950020.015019.819.519,840 
KHA 25.822.624.2         244024.16124.2310    
KHP15.013.214.113.81,04013.91,0001414914.1  14.238614.3514.4514.114.01,530 
KMR9.28.08.68.15,8028.26,3208.33,5948.34,171-0.38.41,1828.52,4678.66,6148.58.247,805 
KSA12.611.011.811.41,47911.512,04011.68,72011.715,447-0.111.71,55211.84,35811.95,20012.011.697,945 
KSB30.826.828.828.010028.550428.619828.830 28.846028.920029.010029.228.61,861 
KSH20.217.618.918.53,12018.63,34718.72,84418.71,400-0.218.81,02518.91,64319.02,62018.918.646,370 
KSS6.45.66.05.75,2575.811,8435.93,9145.91,226-0.1616,4196.113,1086.25,1306.05.950,428 
KTB6.65.86.25.83,0825.93,769616,3856.13,063-0.16.14406.26,9436.36,7976.26.020,098 
L1015.613.614.614.360914.445014.555914.8 0.214.85814.93915.01014.914.31,880200
LAF16.314.315.315.213015.32015.412315.42750.115.520815.630015.710015.515.14,370 
LBM14.512.713.612.86012.910013.119913.11-0.513.966314.01,01014.21013.713.1251250
LCG9.78.59.18.87,2528.97,32995,0309.19,029 9.12,3769.26,3469.39,1629.28.968,677 
LCM6.45.66.05.73,2835.819,3145.91025.92,536-0.168,0846.14,4006.26,4726.05.926,938 
LGC28.324.726.525.91,00026.020026.110026.526 26.428426.596926.630026.526.4829 
LGL6.96.16.56.23006.37296.41236.51 6.51,3696.62,7856.72,6476.56.42,308 
LHG9.78.59.19.01,5029.15109.279.32600.29.31349.5739.61689.39.11,635 
LIX32.127.930.029.553029.610029.71030.0  3060330.23930.57330.029.61,311 
LM825.222.023.624.05024.118024.244324.21290.624.410024.63824.72024.923.64,555100
LSS10.89.410.19.75009.83009.94279.950-0.210.191010.259810.326310.29.993 
MBB14.712.913.813.710,77213.816,37213.91,81113.93950.11453,23114.120,32514.220,17914.013.868,772 
MCG7.86.87.37.010,0207.14,3617.27847.21,697-0.17.35,0947.45,4977.56,5007.47.261,463 
MCP17.615.416.515.4216.01,90016.6916.6 0.117.3117.59017.64816.616.6251 
MDG6.86.06.4    62,5006.4101 6.43126.54856.67156.56.2180 
MHC17.215.016.116.367016.41,90016.59016.53,5580.416.622416.71,76616.81,10217.015.756,070915
MPC77.567.572.569.515070.01707135272.51 72.510673.011274.010072.571.061 
MSN85.074.079.578.515179.01,85679.53,97080.02,8100.5802,17780.53,41781.02,97280.579.061,30230,593
MTG5.14.54.84.62114.71,7154.87104.910.14.91,2525.04,7715.13,7695.04.8725 
MWG115.0101.0108.0105.0683106.0520107100108.024 10840109.0408110.0919109.0106.01,42620
NAV 8.17.17.6    7.611   8558.13      
NBB23.920.922.421.695021.780021.819821.9588-0.521.91,06222.020022.120022.421.511,197 
NHS11.810.411.110.928011.060111.150211.2400.111.254011.332511.430311.211.164040
NHW 13.211.612.411.75012.05012.11             
NKG12.110.711.411.750011.81,20211.956511.93000.512.1100    12.111.841,739 
NLG19.116.717.916.930017.023617.316017.61,100-0.317.620417.89117.9217.617.46,3085
NNC72.563.568.067.530068.016168.516969.0761.06965469.59770.012169.068.01,054133
NSC83.073.078.075.52076.03477.5278.0  7821879.019083.01778.077.558 
NTL16.214.215.215.04,55015.13,67215.21,10415.39060.115.349515.41,15615.51,84015.415.119,66254
NVN3.43.03.2  3.03003.11033.3 0.13.33413.4880  3.33.320 
NVT6.55.76.15.92,0306.011,5076.13,1526.28030.16.25,1386.38,0906.49,6836.26.09,795 
OGC12.811.212.011.915,60612.05,09312.13,00612.225,7110.212.211,30512.321,83712.410,81412.211.9161,051 
OPC64.056.060.0    59.5160.0  6043560.546862.011960.060.01,321 
PAC25.322.123.723.51,00023.61,00023.757024.350.624.32,29924.44025.020024.323.73,005 
PAN44.438.641.541.120041.348041.41,00041.5400 41.538041.61,26041.710041.641.313,364 
PDN38.533.536.034.2535.023835.8335.9 -0.135.99936.021937.04136.035.11,4022
PDR15.713.714.715.02,30015.113215.250015.31,3070.615.32,64715.41,00015.55,59015.314.739,985 
PET24.321.322.822.73,99722.85,51922.941423.01,4110.22399723.11,54623.23,16023.322.674,988 
PGC15.513.514.514.110014.21,09714.472014.5200 14.56214.61,20414.72,00314.614.57,330 
PGD38.333.335.835.31035.58535.710035.8  35.813035.950036.01,06935.835.5303 
PGI11.09.610.39.9110.160110.21,11910.21-0.110.31,00010.41,00110.51,00110.410.21,101101
PHR31.527.529.528.110328.25028.519829.02-0.52922229.53929.915729.028.163 
PIT8.57.58.0  7.950084868.4 0.48.2458.4238.55778.48.32 
PJT8.47.47.97.4107.83207.91537.9  8.11418.23008.31,0518.17.9378 
PNC9.78.59.18.71008.859989.027-0.19.719    9.79.0624 
PNJ40.635.438.036.530036.81036.91037.7 -0.337.749537.81137.91,05937.837.7105105
POM10.08.89.48.8519.0509.32009.5100.19.5729.61219.7589.59.568 
PPC25.422.223.823.369823.41,19123.591023.6700-0.223.649123.765023.83,56723.823.331,2828,835
PPI13.812.012.913.01,58813.213013.33,36813.311,0020.413.620013.73,66913.83,95913.812.984,677 
PTB65.057.061.058.023058.565925059.571-1.559.510260.05060.51061.559.5411 
PTC9.68.49.08.51008.72008.85458.9200-0.1919.35009.4999.48.64,991 
PTK5.54.95.24.918,4685.019,0395.18505.22,602 5.218,2575.317,8075.415,5995.25.135,598 
PTL4.03.63.8  3.612,4403.716,0213.78,704-0.13.85,0003.925,3364.080,9923.93.747,337 
PVD94.582.588.591.01,36591.52,564921,51792.05,1313.592.57,29993.02,63293.590892.588.096,89344,286
PVT18.216.017.116.73,85716.89,28516.914,60617.07,617-0.11723617.13,71717.22,10017.316.9121,694560
PXI10.49.29.8  9.23,9199.33,8229.32,900-0.59.43109.54609.63,0099.99.314,206 
PXL4.84.24.5  4.237,6014.314,8464.4458-0.14.44,8234.517,2194.67,9904.54.327,492 
PXS34.630.232.431.31,52331.41,56031.52,57731.69,137-0.831.626231.713031.82,30032.431.359,882 
PXT6.25.45.8      5.44,912-0.45.42205.53,3955.61,3405.85.443,458 
QCG10.29.09.69.315,7209.43,7929.57,4709.57,942-0.19.64,7609.73,2099.81,5609.79.359,848 
RAL48.642.445.544.017044.53004510045.5  4612246.510047.08745.544.5700 
RDP19.216.818.0      17.8103-0.217.830617.939518.051317.816.8203 
REE30.426.628.528.36,89128.48,22428.57028.52,560 28.64,57428.72,94128.83,64328.628.354,016 
RIC18.516.117.3      16.1 -1.216.13,52718.51  16.116.1500 
SAM13.511.912.712.430,22912.513,77412.631012.76,384 12.73,28612.811,00812.912,83012.812.4186,727 
SAV14.012.213.112.32,05012.420012.521013.410.313.419913.51,02913.61,10013.413.0293 
SBA12.811.212.011.71,94011.83,05011.91,18011.92,500-0.1122,36112.14,37512.22,00012.011.834,761 
SBC15.513.514.5  13.575113.65014.620.114.699914.819514.91015.013.5577200
SBT11.910.511.210.921011.02,18711.110011.211 11.25,48211.33,40511.491511.211.04,683 
SC530.326.528.4      26.5 -1.92713127.55028.021626.526.51 
SCD28.324.726.5    24.71126.016-0.5265826.11126.229026.124.811715
SEC 12.310.711.510.750011.050011.2100   11.415111.51,14711.726    
SFC29.926.128.0  26.1922750028.530.528.51,60929.010029.91528.528.53 
SFI32.127.930.029.22029.32029.41029.820-0.229.8530.017530.496230.029.8465410
SGT4.44.04.24.11004.2504.3204.4100.24.4209    4.44.410 
SHI8.17.17.67.11007.23207.42347.42,735-0.27.51,2007.75607.81,1077.77.410,878 
SHP18.416.017.217.735017.892017.970018.19310.918.127418.210018.342018.317.132,020 
SII25.522.323.9  23.0123.1124.9241.024.98625.01,23025.34925.023.029 
SJD33.128.931.030.1530.5100311031.4 0.431.432031.510031.81,05031.431.011 
SJS26.523.124.824.62,05124.764024.83,53124.8403 24.910025.081825.132425.024.420,7321,000
SKG49.943.546.748.27048.550048.73048.91812.248.914849.01,03249.21,21949.247.013,448138
SMA5.85.25.55.42,3705.51,5405.61,0785.62,1220.15.72,3505.82,893  5.65.526,759 
SMC11.09.610.39.82009.92001020010.41000.110.486710.636510.717,18010.410.3535 
SPM27.824.226.025.21525.4825.51326.08 2634726.1126.25026.325.41112
SRC31.027.029.029.319029.511529.71329.81110.829.814629.985230.01,62129.928.716,131 
SRF 16.914.715.8  14.73015.66   15.815015.96216.0369    
SSC64.556.560.5    5920760.52 603460.52461.010064.059.0194 
SSI30.626.628.628.659,97528.715,94528.811,57928.911,8120.328.91,56329.017,01629.112,16929.128.5338,28510
ST824.221.222.7    21.5721.51-1.222.725022.82822.910521.521.51 
STB19.617.218.418.12,79018.27,52218.33,57918.34,244-0.118.450418.554818.663318.418.262,14317,935
STG 26.022.624.3         24.8925.010      
STT5.44.85.1    4.81104.82-0.359975.11085.21005.04.8110 
SVC17.715.516.616.51,60216.65016.71,12416.79820.116.81,50016.945017.02,26317.116.517,2285,500
SVI40.134.937.534.91,50035.01,36037.1140.0 2.540340.110  40.040.02 
SVT 7.16.36.7         6.7486.81406.955    
SZL19.917.318.617.61,00517.73,40017.816717.82,994-0.817.930018.050018.350018.617.821,7711,060
TAC 49.242.846.0    42.81   465046.5147.050    
TBC26.222.824.523.85024.5242563725.571.025.55025.61025.76025.725.01,250 
TCL28.825.227.027.0127.12027.25027.43300.427.481328.21,40028.510027.427.01,475 
TCM36.231.633.933.71,44933.840033.970034.01,5620.1342,68634.11,70034.240134.033.734,452 
TCO14.012.213.112.52012.63,40012.71,37112.7 -0.41356413.130013.21012.812.72,728 
TCR5.34.75.0    4.71994.71-0.35.13075.22705.34955.14.752 
TDC11.09.610.39.81209.92,916107,77110.012,993-0.310.35,86310.47,07510.51,81510.310.029,321 
TDH21.418.620.020.220020.31,08020.464820.61,8780.620.61820.769220.860020.919.926,0983,994
TDW 25.021.823.4         21.85022.01823.05    
THG15.913.914.9      13.91-1.013.979614.318014.520015.013.92,023 
TIC12.310.711.511.32,00011.410011.6211.6 0.111.78911.94112.01,30011.711.62 
TIE18.516.117.316.3116.430016.5617.0 -0.31730,81317.111517.220717.016.255 
TIX23.420.421.920.5521.015021.29921.21-0.723.34023.41  23.321.221
TLG58.551.555.0      57.0 2.055.5556.032056.51057.057.011
TLH9.28.08.68.33,7348.46,9748.58,0518.64,993 8.65,2648.79,8838.811,5008.68.532,1981,770
TMP24.021.022.522.01023.610023.710423.7 1.2      24.023.7214 
TMS42.837.240.0  37.2137.316937.3 -2.742.8290    37.337.311
TMT15.313.314.313.56013.72413.895413.81,033-0.514.349614.410214.560515.013.85,561 
TNA 28.825.227.0    26.5200   27.23627.72027.850    
TNC12.510.911.711.411011.512011.680411.7109 11.794711.81,29011.920311.711.63,523 
TNT3.53.13.33.18,1403.212,0963.33,0753.43090.13.46,4603.54,386  3.43.32,8322,126
TPC8.87.88.38.1518.2378.318.3  8.42918.7500  8.48.3622 
TRA81.071.076.072.05074.0135757075.01-1.07713077.520078.020076.075.02 
TRC34.129.731.931.520231.669331.717331.9  31.910032.037032.150032.031.76,244390
TS412.010.611.310.950111.036411.188611.2240-0.111.24011.33,49611.41,42011.311.111,245 
TSC47.141.144.143.2543.55543.64044.1367 44.16144.220044.348644.343.59,150 
TTF10.59.39.99.53,6109.62,8609.79009.72,091-0.29.82,4499.916,43810.06,3459.99.786,469 
TTP25.622.424.0      22.45-1.6249025.050  22.422.45 
TV112.811.212.011.730011.910012.120012.5 0.512.87    12.512.5570 
TYA9.68.49.08.81,2008.930091,5969.01,025 9.22839.31,8809.4459.69.020,608 
UDC6.86.06.46.11,3016.21,7306.32,2036.411 6.48,5866.58,9716.67,1466.56.38,390 
UIC18.516.117.317.115017.215017.310017.7 0.417.749617.814717.93918.217.31,496132
VCB28.424.826.626.55,35826.617826.71,66226.71,3000.126.834626.91,86127.02,53926.826.58,2894,833
VCF214.0186.0200.0186.01188.01081902200.010 20093202.010205.010200.0188.01210
VFG48.542.345.443.04043.6150449946.0 0.645.81046.0646.51046.044.017 
VHC53.546.550.049.52,41049.62005020050.51010.550.529951.020051.59051.550.09,5414
VHG17.315.116.216.628,19716.732,19616.847,46316.844,8110.616.95,80317.012,47017.17,44717.216.1388,8321,970
VIC50.043.847.048.61,50048.71,38948.85,55448.917,2681.948.92,57249.010,76749.134648.947.2284,64173,663
VID4.44.04.24.13,7054.22,9604.36,5334.36100.14.42,939    4.44.21,704 
VIP15.513.514.514.21,39814.388114.480014.52,202 14.592414.64,73514.71,93414.714.124,138 
VIS9.78.59.18.811,5018.93,15192,3829.1501 9.11,4559.24759.31,3409.18.919,018 
VLF7.16.36.7    6.316.9 0.26.91947.02997.12877.16.32,889 
VMD19.316.918.1  16.930174117.029-1.117.510017.74917.84417.917.0694 
VNA3.93.53.7    3.51193.6 -0.13.69903.7953.83,2283.83.55,265 
VNE9.68.49.08.71,4108.89,9418.97,0539.02,049 94199.14,7279.25,4829.28.831,822 
VNG8.97.98.4    7.9208.4  8.4928.528.618.48.41 
VNH5.24.64.9  4.615,0784.72,6614.74,188-0.24.81,8554.91,6675.03,6275.04.726,009 
VNI3.73.33.5  3.32603.513.6690.13.62103.7380  3.63.5515 
VNL26.723.325.024.53024.72002529725.0  26.59926.7100  25.025.0100 
VNM113.099.0106.0104.03,804105.05,2541062,362107.01,1941.0107166108.07,697109.02,975108.0105.017,248300
VNS48.141.945.043.858543.95044144.2 -0.844.270245.01,97645.180045.044.04,430400
VOS5.54.95.25.016,4605.127,6405.214,7435.21,000 5.3145.411,6185.517,4115.45.240,799 
VPH9.38.18.78.12,2508.22,0608.31,7808.4400-0.38.44098.54008.71,0008.68.34,999 
VPK20.818.219.519.025019.133019.218219.2 -0.319.710419.843920.022819.919.2968500
VRC6.45.66.05.71,1005.83,5005.91006.040 62,6426.13,2046.22,2676.05.91,612 
VSC60.553.557.055.526656.077056.535556.56-0.557.51,08858.01,42658.51,09757.556.55,657 
VSH14.913.114.014.010,28014.111,01314.239614.25,7180.214.33,62914.42,79514.553514.213.940,7771,597
VSI8.47.47.9  7.4707.5108.2 0.38.2418.4127  8.47.724 
VST2.82.62.7    2.61,0692.710 2.73,2952.811,158  2.72.61,613 
VTB12.310.711.510.93011.03011.52012.2330.71210112.218912.330612.311.5424424
VTF24.321.322.821.72022.22022.35523.150.323.178823.4123.515023.122.232110
VTO8.47.47.97.75,1357.84,4377.9108.01510.183,4308.17,2608.22,7458.07.911,605 
ASIAGF 11.09.610.3    10.2400   111        
E1VFVN3010.49.29.89.510,0009.65,0509.78159.910.19.92,65110.01,33510.169.99.73,362 
© 2014 VCBS IT, All rights reserved.