Marketwatch Vietnam

Select the search type

Site
Web

Home

Bảng giá trực tuyến

Bảng giá của sàn HNX

Bảng giá của sàn HSX

Nộp hồ sơ niêm yết

Cổ phiếu OTC

100 cổ phiếu thanh khoản nhất

Vàng

Đồ thị giá Vàng - Dầu - USD

Đồ thị giá vàng Kitco

Bảng giá sàn vàng ACB

Bảng giá sàn vàng Sacombank

Bảng giá sàn vàng Eximbank

You are here:

Register | Login

Kết quả giao dịch

Minimize

EOD stock prices

Tổng hợp Kết quả giao dịch chứng khoán tại Hose, Hnx và Upcom

Mã	Sàn	Mở	Cao	Thấp	Đóng	%+/-	Giá bình quân	Khối lượng	Chênh lệch KL Mua-Bán	Số lệnh Mua	KL Mua /Lệnh	Số lệnh Bán	KL Bán /Lệnh	Nước ngoài Mua-Bán
AAM	Hose	34000	34000	33000	34000	1.79	33444	62700	46140	92	2169	98	1565	1020
ABI	Upcom	9300	9300	9300	9300	9.41	9300	25	12315	12	1251	6	450
ABT	Hose	54000	54000	54000	54000	0.00	54000	17630	-2690	27	1680	20	2402	270000
ACB	Hnx	34900	34900	34700	34700	-0.28	34800	690200	-273700	142	6083	363	3133	0
ACL	Hose	33000	33000	32100	32200	-0.92	32385	11990	24500	44	1549	39	1120	9670
AGC	Hnx	12400	12400	12000	12000	-2.43	12200	25900	-6000	40	1090	42	1180	0
AGF	Hose	34700	34700	34300	34700	4.83	34682	76400	104560	88	2080	59	1330
ALP	Hose	12600	12900	12600	12700	0.79	12678	9820	160290	48	4469	52	1043	-45520
ALT	Hnx	23500	23700	23500	23700	0.42	23600	300	-9700	4	200	22	477	0
ANV	Hose	17000	17600	17000	17600	4.76	17560	617640	392420	225	4515	241	2587	52800
API	Upcom	7900	7900	7600	7600	-2.56	7600	24900	11000	15	3573	14	3042
APS	Hnx	13500	13500	13200	13300	-3.62	13300	48620	-79920	41	1712	62	2421
ASP	Hose	13300	13300	13000	13200	0.76	13120	15860	80310	55	2600	48	1306
ATA	Hose	28900	29000	28200	28900	0.00	28386	5890	-11040	15	1625	37	957
B82	Hnx	24200	24200	24200	24200	0.00	24200	4300	-10600	14	757	18	1177	0
BAS	Hose	12500	12900	12500	12700	1.60	12730	57790	69500	140	1290	83	1339	250
BBC	Hose	32700	33000	32700	32800	-4.65	32732	478640	-41750	203	2561	196	2866	-187534
BBS	Hnx	23400	23400	21000	22000	0.00	22200	5100	-11800	12	491	20	885	55000
BCC	Hnx	12700	13100	12700	12700	0.00	12900	147500	-57000	133	2021	162	2011	-1270
BCI	Hose	58500	59000	58500	58500	0.00	58633	131740	157770	104	3669	85	2633	-500
BED	Hnx	15000	15000	15000	15000	-0.66	15000	500	-8700	3	400	14	707	0
BTP	Hose	11200	11500	11200	11300	-1.73	11315	4050	3310	43	585	24	910
BHC	Hnx	13500	13500	13500	13500	0.00	13500	15000	51000	27	3422	39	1061	0
BHS	Hose	33800	33900	32900	33600	-0.29	33486	203990	-273040	172	1956	137	4449	-9893
BHV	Hnx	49100	51000	49100	51000	0.79	50800	2200	700	14	578	13	569	0
BKC	Hnx	34000	34800	33800	34300	2.38	34500	65800	-30000	76	1096	118	960	0
BLF	Hnx	12000	12000	11700	11700	-2.50	11900	43500	-7400	42	1461	48	1433	0
BMC	Hose	57500	59500	57500	59500	4.38	59147	30680	15110	71	923	65	776	42550
BMI	Hose	20000	20500	20000	20200	1.00	20236	2510	50230	36	1795	18	799	15422
BMP	Hose	61000	61000	59000	60000	0.00	60198	27680	16780	105	727	64	930
BPC	Hnx	20000	20200	20000	20000	2.56	20000	7900	-7400	19	615	22	868	0
BST	Hnx	11500	11500	11500	11500	0.00	11500	200	-3100	5	240	5	860	0
BT6	Hose	58500	59000	58500	59000	4.42	58947	19160	131230	33	4557	30	638
BTH	Hnx	15000	15000	14000	14000	-4.76	14400	2300	-12500	5	700	22	727	0
BTS	Hnx	12000	12000	11900	11900	0.84	11900	28300	-35000	27	1351	61	1172	0
BVH	Hose	44200	44200	42700	42700	-2.95	43458	53920	-158830	63	1268	216	1105	1116683
BVS	Hnx	39800	39800	38200	38500	-1.53	38800	461400	-175400	420	1287	313	2288	728870
C92	Hnx	19000	19000	18500	18500	2.77	18800	1200	-17200	17	200	22	936	0
CAD	Hose	15500	15800	15400	15600	0.64	15607	85510	-32730	71	1778	109	1458
BXH	Hnx	21000	21000	20600	20600	0.48	20700	600	1200	5	1240	3	1666	0
CAN	Hnx	14700	15000	14600	14900	2.05	14900	9500	-3400	24	725	25	832	0
CCM	Hnx	41000	41500	41000	41500	6.95	41500	214900	52500	135	1980	108	1989	-83000
CDC	Hnx	36000	36500	35900	36000	2.27	36100	102000	38500	105	1551	98	1269	0
CIC	Hnx	17900	17900	16800	17400	1.75	17000	15800	-40300	39	538	47	1304	0
CID	Hnx	18300	18300	17700	17700	-5.85	17900	1500	-4800	8	275	17	411	0
CII	Hose	38900	39500	38800	39400	1.28	39221	667780	-125070	438	2354	355	3257	-2222300
CJC	Hnx	28000	28000	28000	28000	-0.35	28000	100	1100	10	530	8	525	0
CLC	Hose	27000	27500	27000	27200	0.36	27128	34560	-18330	24	2065	32	2121
CLS	Upcom	10000	10000	9700	9800	-1.01	9900	5450	5260	17	1779	19	1315
CMC	Hnx	24000	24700	23700	24700	6.92	24600	60500	566800	103	6090	81	746	0
CNT	Hose	30600	31300	30000	30800	0.65	30726	93650	-87570	70	2709	122	2272
COM	Hose	55500	55500	54000	55000	0.91	54865	1190	9320	14	750	5	238
CSC	Hnx	32500	32700	32500	32700	6.86	32700	24400	22700	59	798	30	813	0
CSG	Hose	12800	13000	12700	13000	4.83	12895	204640	-19740	127	2445	148	2231
CSM	Hose	64500	65000	64000	65000	1.56	64766	72230	-11750	161	1257	128	1672	270255
CTB	Hnx	19000	19000	19000	19000	-1.55	19000	200	-100	8	187	4	400	3800
CTC	Hnx	13300	13800	13000	13800	6.97	13700	82800	826500	62	14666	51	1623	0
CTG	Hose	28500	28900	28400	28900	0.00	28716	161680	-41880	222	1332	204	1654	64190
CTM	Hnx	43500	44600	42300	42800	1.90	43200	94100	-62200	124	943	70	2560	0
CTN	Hnx	29000	29400	28700	29400	6.90	29400	135300	51300	117	1594	69	1960	0
CTS	Hnx	17900	17900	17200	17500	-1.12	17500	264400	-103200	244	1326	139	3071	-90780
CYC	Hose	8700	8700	8300	8600	-1.14	8423	1570	650	22	722	20	762
HST	Hnx	10200	10200	10200	10200	4.08	10200	100	-100	1	100	3	66	0
D2D	Hose	55500	57000	55000	57000	0.88	55913	102600	-7250	97	2219	158	1408
DAC	Hnx	57700	57700	57700	57700	-3.02	57700	800	3300	10	660	8	412	0
DAD	Hnx	11400	11800	11100	11500	0.87	11300	24200	36700	72	987	34	1011	0
DBC	Hnx	45400	47100	44500	47100	6.80	46800	829100	276700	350	3159	341	2431	593680
DBT	Hnx	27600	27600	27000	27100	-4.91	27100	7200	-42700	14	771	23	2326	0
DC4	Hnx	32300	32500	32000	32500	0.61	32300	5900	6100	32	721	24	708	0
DCC	Hose	25700	27300	24700	24700	-5.00	24792	36260	-6170	37	1019	10	4390
DCL	Hose	57000	57000	55000	55000	-2.65	55423	130	4040	6	4171	30	699	1705
DCS	Hnx	22000	23300	21600	23300	6.88	22900	298000	592700	207	4302	131	2274	0
DCT	Hose	15300	15500	15000	15000	-3.22	15105	112980	42030	100	2357	60	3228
DDM	Hose	13300	14200	13300	14100	0.71	13720	480330	-169210	109	5160	165	4434	42300
DHA	Hose	48400	49000	48400	48600	-0.81	48720	76020	-39640	67	1889	83	2002	-272160
DHC	Hose	16000	16300	16000	16100	3.20	16169	97970	21510	62	2535	70	1938
DHG	Hose	119000	120000	119000	119000	0.00	119494	10130	5360	42	1188	94	473	915050
DHI	Hnx	11400	11400	11400	11400	6.54	11400	100	500	5	120	1	100	0
DHT	Hnx	30000	30000	30000	30000	-1.63	30000	5000	-8800	8	1175	11	1654	0
DIC	Hose	19200	19400	19100	19200	-0.51	19188	28990	-59530	68	1043	64	2038
DIG	Hose	71000	71500	70000	70500	-0.70	70542	259830	-19620	266	2283	190	3299	904015
DMC	Hose	47700	48000	47600	47600	-0.20	47902	9790	-23200	35	401	45	827	-250757
DNP	Hnx	21200	21200	20700	21200	1.92	21000	12000	11200	37	1029	31	867	0
LHC	Hnx	58700	58700	58700	58700	6.92	58700	55300	213500	92	2921	28	1975	0
DPC	Hnx	20200	21400	20200	21300	5.97	21100	8100	-800	27	481	27	511	0
DPM	Hose	32900	33200	32800	32800	0.00	32948	164720	-67890	150	1629	143	2183	628470
DPR	Hose	62000	62000	61000	61500	1.65	61297	13500	-13260	76	886	64	1260
DQC	Hose	56000	57500	55500	57500	4.54	57308	713500	1294990	451	4597	187	4163	-2875000
DRC	Hose	124000	124000	121000	121000	0.00	122022	124160	-109920	198	1241	189	1882	60700
DST	Hnx	9000	9100	9000	9000	0.00	9000	6100	24900	13	2661	13	746	0
DTC	Hnx	90100	90100	90100	90100	0.78	90100	300	2900	16	418	11	345	0
DTT	Hose	10400	10500	10200	10400	2.97	10312	10920	87900	36	2995	32	622
CKV	Hnx	20000	20600	19600	20500	6.21	20100	17800	17000	45	928	18	1377	0
DXP	Hnx	68000	68200	67500	67600	0.29	68000	8900	4000	35	762	38	597	0
DXV	Hose	19000	20200	19000	19600	-1.50	19455	334830	87710	196	2906	155	3109	38000
DZM	Hnx	44000	45900	43000	45900	6.99	45600	86800	81600	117	1439	71	1222	0
EBS	Hnx	13300	13500	13300	13400	0.75	13400	60700	-3400	50	1706	71	1249	0
ECI	Hnx	11100	11100	11100	11100	0.00	11100	2400	3000	15	1266	18	888	0
EFI	Hnx	27800	27800	27800	27800	6.92	27800	62000	1442500	82	18347	61	1016	0
EIB	Hose	22500	22700	22300	22500	-1.31	22494	734320	-803910	418	2425	404	4499	-22500
EID	Hnx	18300	18300	18000	18000	-0.55	18100	11500	-13600	20	1075	28	1253	0
FBT	Hose	13000	13400	13000	13400	0.75	13141	8730	2440	32	761	23	953
FMC	Hose	17000	17400	16900	16900	0.59	17055	21140	-4260	49	1353	44	1604
FPC	Hose	6200	6200	6200	6200	-4.61	6200	41520	-180	22	1895	42	997	-620
FPT	Hose	84000	85000	83500	84500	1.80	84034	89620	-129090	172	1228	215	1583	-2178040
AMV	Hnx	14500	15500	14500	15100	2.02	14900	28500	13800	43	1634	34	1661	0
GGG	Hnx	17000	17300	16800	17300	6.79	17200	313100	90600	200	2018	136	2302	-12110
GHA	Hnx	31500	31500	31000	31000	-1.58	31300	4000	-3400	18	483	13	930	0
GIL	Hose	39300	41600	39300	41600	4.78	40833	384020	508790	225	4205	219	1997	-29050
GMC	Hose	27300	27300	26000	26600	0.00	26622	52650	-27370	100	943	65	1873	91520
GMD	Hose	79500	80000	79000	79500	0.63	79325	543130	-62160	271	4158	365	3257	17430995
GTA	Hose	12000	12000	11700	11700	-1.68	11779	13120	16060	42	1498	50	937
GTH	Upcom	10900	10900	10900	10900	-9.16	10900	1000	-2800	1	1000	4	950
HAD	Hnx	37000	37500	37000	37500	-1.31	37000	10500	-7800	23	717	25	972	0
HAG	Hose	83000	83000	82000	82500	0.60	82466	481600	293950	501	2532	422	2310	11840750
HAI	Hose	38000	38500	37500	38000	0.52	38000	4800	-3300	15	620	23	547	61100
HAP	Hose	19500	19600	19200	19300	1.04	19365	82900	-55290	99	1364	96	1982	-20370
HAS	Hose	12700	12700	12500	12500	-1.57	12574	19060	-4510	55	667	29	1422	-53300
HAX	Hose	16500	17000	16200	16900	1.19	16498	1160	-20960	25	389	39	786	510
HBC	Hose	37100	37500	37100	37300	-0.53	37345	6200	-64540	28	801	39	2230
HBD	Hnx	16000	16000	15200	15200	-6.17	15700	4300	-17100	16	368	26	884	0
HBE	Hnx	9800	9800	9000	9300	-2.10	9300	1400	-13300	11	381	20	875	0
HCC	Hnx	26000	26000	25400	25400	-6.95	25400	13700	-900	10	1480	16	981	0
HCM	Hose	59000	60500	59000	59500	-0.83	59443	239320	-330	391	1768	267	2591	91300
HCT	Hnx	19000	19800	19000	19400	1.04	19500	13100	19600	26	1653	32	731	0
HDC	Hose	64000	64000	63000	63500	0.79	63423	43280	-46920	75	1455	85	1836	-31750
HEV	Hnx	16500	16600	16000	16000	0.62	16100	5400	-4900	19	1342	32	950	0
HHC	Hnx	28200	28600	28200	28500	2.15	28400	35400	-23200	33	1348	69	981	0
HIG	Upcom	23000	23000	23000	23000	-3.76	23000	1000	-30600	6	450	9	3700
HJS	Hnx	15900	15900	15300	15500	0.00	15400	30200	-12500	38	1371	30	2153	0
HLA	Hose	25900	26000	25300	26000	1.16	25786	745770	-219860	436	2523	440	3000	52000
HLC	Hnx	19900	20000	19900	20000	4.71	20000	5100	1600	15	720	13	707	0
HLG	Hose	25600	25600	24200	25000	0.00	25010	4600	-52410	10	790	35	1723
HLY	Hnx	39200	40200	39200	40200	-2.66	40100	2200	6600	15	746	8	575	0
HMC	Hose	20000	20200	19500	19900	0.00	19778	64130	-32060	81	1320	75	1853
HNM	Hnx	15900	16200	15900	16100	0.62	16000	36900	3200	61	1396	72	1138	-3220
HOM	Hnx	14500	14500	13800	14000	0.00	13900	74300	-51400	73	1408	85	1814	0
HPC	Hnx	20000	20000	19500	19700	0.00	19700	154200	4200	157	1401	156	1383	19700
HPG	Hose	64500	65000	63500	64000	0.00	64151	188700	-102780	161	2327	207	2307	484630
HPS	Hnx	14700	14700	14700	14700	5.00	14700	100	-1200	6	33	8	175	0
HRC	Hose	37000	37000	36800	36900	0.27	36911	23080	-56540	48	803	47	2023	368800
HSG	Hose	44600	44600	43600	43600	-14.50	44124	494240	-613850	458	1289	279	4316	46496
HSI	Hose	13900	13900	13700	13900	4.51	13883	140160	92900	113	2080	74	1921
HT1	Hose	14800	15000	14800	14800	-1.33	14886	14420	730	33	1350	51	859	57876
HT2	Hose	14000	14000	13700	13800	-1.42	13841	12850	380	54	1303	52	1345
HTP	Hnx	12600	12600	12100	12600	5.00	12300	9300	11800	24	1266	21	885	0
HTV	Hose	17900	17900	17300	17600	0.57	17508	27530	18410	65	1450	46	1649	-70000
HUT	Hnx	40500	42200	40100	42200	6.83	42100	452900	381500	261	3196	124	3652	0
HVT	Hnx	14200	14200	14200	14200	0.00	14200	600	-4200	12	316	18	444	0
ICF	Hose	13800	14200	13800	14200	2.89	14004	41150	1450	34	2561	58	1476	-28200
ICG	Hnx	31200	31500	30400	31300	2.28	30800	480700	431300	370	2688	230	2449	-1085500
IFS	Hose	8900	8900	8800	8800	-4.34	8820	21430	14060	45	970	18	1646
ILC	Hnx	18500	18500	17300	17300	0.00	17500	600	6100	16	675	8	587	0
GLT	Hnx	56000	56000	54000	55500	0.00	54900	71300	2800	30	3093	23	3913	0
IMP	Hose	73500	73500	72000	72000	-2.04	72937	3670	-11140	10	616	23	752	104370
ITA	Hose	36900	37600	36300	37000	1.92	37016	1073960	-349560	611	3256	848	2758	-191122
ITC	Hose	90000	91000	89500	89500	-0.55	89860	225080	-267990	219	2179	251	2969	31675
KBC	Hose	59000	59500	58500	58500	-0.84	58746	498290	-33750	590	2428	477	3074	545270
KDC	Hose	62500	65000	62500	65000	4.83	63948	207890	183860	236	1962	131	2131	120725
KHA	Hose	24900	24900	24500	24500	0.00	24567	61740	-53390	60	1292	90	1454
KHP	Hose	13200	13400	13100	13300	0.75	13252	69290	8440	125	1206	65	2189
KKC	Hnx	33300	34900	32600	33500	1.51	33600	215000	7400	204	1428	153	1856	0
KLS	Hnx	24000	24400	23700	23800	-1.24	23900	2097700	-208400	1637	1850	820	3949	-117630
KMF	Hnx	14700	15400	14700	14700	0.00	15100	51500	-40100	29	2255	65	1623	0
KMR	Hose	13200	13300	13000	13200	0.00	13135	67330	-83850	102	1531	95	2527
KSH	Hose	55500	56000	55000	56000	4.67	55845	209320	571890	236	3422	238	990
L10	Hose	18500	18500	18100	18100	-2.16	18267	8810	-1650	23	517	12	1130
L18	Hnx	25900	25900	25800	25800	-0.76	25800	9300	5500	13	1684	7	2342	0
L43	Hnx	20000	21000	20000	20300	-2.87	20500	3000	-11900	17	594	26	846	0
L61	Hnx	15600	16000	15500	15500	0.00	15700	7400	42500	36	1563	23	600	0
L62	Hnx	19000	19000	19000	19000	4.97	19000	100	2600	7	471	5	140	0
LAF	Hose	28900	29800	27900	27900	-3.46	28529	436980	-55230	233	3181	248	3211
LBM	Hose	15800	16000	15800	15900	-0.62	15978	251960	100550	129	3094	134	2229	-64000
LCG	Hose	78500	78500	77000	77500	-0.64	77694	618490	-304300	380	3694	694	2461	-2410100
LGC	Hose	29400	29400	28400	29400	1.73	28937	15550	-6400	37	1138	37	1311
LGL	Hose	30500	31100	30000	31100	4.71	30944	188620	295720	147	3458	105	2025
LSS	Hose	42000	42900	41500	42000	0.00	41957	37370	-185950	89	1007	62	4445
LTC	Hnx	19600	19700	19600	19700	1.02	19700	400	1800	18	316	9	433	-7870
LUT	Hnx	19200	20900	19000	20200	0.00	19900	29200	16000	54	985	37	1005	0
MCG	Hose	40600	41400	40000	41400	4.81	41215	1184880	894160	584	3793	480	2752
MCO	Hnx	18200	18300	18000	18200	0.00	18100	20900	-600	39	710	31	912	-1820
MCP	Hose	13300	13400	13000	13200	1.53	13043	32550	-2250	40	1558	36	1793	228320
MCV	Hose	24500	24500	24400	24500	4.70	24496	207180	696130	206	4386	109	1904	-2440
MDC	Hnx	17800	19000	17500	19000	4.97	18100	4700	200	12	816	17	564	0
MEC	Hnx	23300	23800	23300	23400	-0.42	23600	27200	-7600	31	1019	38	1031	-2330
LIX	Hose	63500	65500	63000	63000	-0.78	63061	2840	-2400	18	1680	28	1165	47880
MHC	Hose	8200	8200	8000	8200	1.23	8071	60880	61590	74	2315	66	1662
MIC	Hnx	91000	93500	90500	91000	0.55	91500	11200	1700	61	500	67	429	0
MKV	Hnx	12500	12600	12300	12500	0.00	12500	11700	-5300	18	1483	31	1032	0
MMC	Hnx	82000	82000	82000	82000	0.00	82000	100	-20200	10	500	18	1400	0
MPC	Hose	32800	32800	31900	32000	0.00	32101	54310	-28710	64	1858	66	2236	41720
MTG	Hose	11000	11400	11000	11100	0.90	11007	19390	-15790	48	879	25	2319
AGD	Hose	30000	30300	29500	30300	0.00	30090	42950	1310	20	2751	48	1119
NAG	Hnx	13100	13300	12600	13100	0.00	13000	33400	30100	78	983	48	970	0
NAV	Hose	13000	13700	13000	13700	3.00	13367	8770	7080	30	954	30	718
NBB	Hose	73500	73500	71500	71500	-2.72	72285	29730	-30040	25	1805	55	1366	74970
NBC	Hnx	48500	48900	48300	48600	1.67	48600	9000	-9300	30	993	39	1002	0
NBP	Hnx	23500	23600	23500	23600	0.00	23500	21500	-30000	56	780	47	1568	0
NHC	Hnx	39200	39200	39200	39200	1.81	39200	2400	3200	24	333	14	342	0
NKD	Hose	44500	46700	44500	46700	4.94	46401	160910	945310	216	5199	106	1676	297578
NLC	Hnx	27500	28200	27500	27700	-1.07	27700	1200	-200	17	770	25	532	0
NSC	Hose	37400	37400	37000	37400	0.00	37320	7820	-430	23	678	24	668	-24684
NTL	Hose	153000	153000	152000	153000	0.00	152910	59320	8700	138	1283	84	2005	-315280
NTP	Hnx	105000	106600	105000	105000	-1.40	105200	36700	-18400	51	962	30	2250	525000
NVC	Hnx	15300	15500	15300	15500	1.30	15400	400	5300	12	816	6	750	0
ONE	Hnx	16500	17000	16500	16700	4.37	16800	6000	14200	15	2353	21	1004	0
OPC	Hose	49000	50000	49000	50000	0.00	49353	9610	-7360	20	935	26	1002
PAC	Hose	69500	71000	69500	70500	-0.70	70464	7800	-23070	38	534	32	1355	311405
PAN	Hnx	27200	28000	27000	28000	6.87	27600	599200	293500	357	2500	252	2377	0
PDC	Hnx	10700	11300	10700	11000	-2.65	11000	39600	-61500	73	1324	61	2593	0
PET	Hose	26000	26300	25600	26000	1.96	25951	378220	207340	312	2684	254	2481	180100
HVG	Hose	47000	47000	45800	46300	0.65	46124	50040	82410	100	2220	83	1682	51243
PGC	Hose	29000	30400	29000	30400	4.82	29755	602630	491160	355	3584	461	1695	-195150
PGS	Hnx	27200	27200	26400	26400	-1.12	26700	76700	-36000	53	2415	88	1863	50350
PHR	Hose	38000	38500	37800	38000	0.00	37986	58550	-42840	119	987	70	2291	56950
PHT	Hose	24400	25000	24000	24500	2.08	24428	153040	87570	141	2145	64	3358	-100250
PIT	Hose	14400	14700	14400	14700	0.00	14552	13060	4140	65	858	47	1098
PJC	Hnx	23600	24000	23600	24000	1.69	23900	2100	-4800	4	600	10	720	0
PJT	Hose	10900	11000	10900	10900	-0.90	10943	13780	3470	42	903	32	1076
PLC	Hnx	58200	62000	58200	60600	3.58	60400	129700	-32600	106	1517	189	1023	0
PMC	Hnx	34200	35000	33400	33500	-6.68	33900	17400	-16700	44	650	55	823	0
PMS	Hnx	20000	20000	20000	20000	6.95	20000	100	-5300	8	150	9	722	0
PNC	Hose	12000	12000	11500	11500	-4.16	11656	60650	-101570	36	3371	105	2123
PNJ	Hose	57000	58500	56500	58000	0.86	57631	254430	65770	139	4589	257	2226
POT	Hnx	14100	14900	14000	14600	4.28	14400	65700	29700	75	1772	53	1947	0
PPC	Hose	16600	16900	16600	16600	0.60	16657	241890	-43700	242	2168	233	2440	-1359852
PPG	Hnx	14000	14000	13200	13400	1.51	13500	5600	6700	27	744	17	788	0
PPP	Upcom	9400	9400	9400	9400	9.30	9400	300	1620	7	274	2	150
PTC	Hose	10300	10500	10300	10500	1.94	10407	38970	-62780	40	1594	67	1888
MHL	Hnx	27000	27400	26500	27400	2.23	27000	12700	14700	22	1622	14	1500	0
PTM	Hnx	8500	8500	8500	8500	6.25	8500	400	4400	11	490	1	1000	0
PTS	Hnx	32900	34500	32000	34500	6.81	33500	119200	211600	129	2564	65	1833	0
PVA	Hnx	56200	58200	56000	58200	6.98	57800	320300	327400	215	3012	210	1525	-5600
PVC	Hnx	25000	25800	24700	25000	0.00	25000	93400	-33400	98	1291	102	1568	0
PVD	Hose	57000	58000	57000	57500	-0.86	57876	88630	-70500	118	1433	153	1566	-167025
PVE	Hnx	16900	16900	16300	16400	0.00	16500	22800	-54200	38	715	73	1115	0
PVF	Hose	28600	29000	28500	28600	0.00	28698	128750	-180920	194	1324	168	2606	516469
PVG	Hnx	22200	22900	22000	22000	-1.78	22300	59300	-61600	103	830	84	1751	0
PVI	Hnx	26500	26600	26000	26100	-0.38	26200	53500	-16000	64	1171	70	1300	153550
PVS	Hnx	30800	31100	30800	30900	-0.32	30900	138600	-53800	163	1252	146	1767	1114400
PVT	Hose	12200	12400	12200	12200	0.00	12261	140330	-60460	155	1895	196	1807	-330968
PVX	Hnx	24300	24300	23600	23800	0.42	23800	937900	85700	583	2725	513	2930	21370
QNC	Hnx	31400	31400	30000	31200	1.96	30800	115800	19500	120	1835	100	2008	0
QST	Hnx	12300	13200	12300	12300	-6.81	12600	2600	-4300	7	385	9	777	0
QTC	Hnx	21200	21200	21200	21200	-6.60	21200	400	-2000	2	1000	9	444	0
RAL	Hose	29500	29700	29000	29600	3.13	29381	115890	172170	147	2551	134	1513	-59100
RCL	Hnx	83800	84800	82100	82100	-2.26	83600	12100	-19000	33	603	38	1023	0
RDP	Hose	22800	23100	22100	23100	5.00	22963	628350	108370	237	3767	280	2802
REE	Hose	52000	52000	50500	51000	-1.92	51259	1119110	-540410	845	2473	605	4347	333690
RHC	Hnx	23000	24000	23000	24000	0.00	23700	7000	46400	8	8087	12	1525	0
RIC	Hose	28500	30000	28400	29000	-2.35	28649	13510	-7080	59	332	36	741	-283155
S12	Hnx	32000	32100	31300	32100	2.55	31800	9300	-2000	40	445	25	792	0
S55	Hnx	46000	46000	42300	44000	-3.08	44200	69200	13100	114	1085	80	1382	0
S64	Hnx	29600	30000	29000	30000	3.09	29700	4600	-4400	25	400	28	514	0
S74	Hnx	33000	33400	32500	32500	-1.81	32900	20800	-10100	64	406	39	925	0
S91	Hnx	34000	34000	33200	33200	-3.20	33600	2000	-7000	11	636	26	538	0
S96	Hnx	38500	39000	38300	38500	0.26	38500	15100	-16300	56	476	46	934	0
S99	Hnx	39000	39400	38000	38700	0.51	38700	31300	30300	89	861	66	703	-54560
SAF	Hnx	36000	37600	34900	35200	0.00	37100	11500	-3400	7	1785	17	935	0
SAM	Hose	31900	31900	31900	31900	4.93	31900	87900	10550930	2085	5102	55	1598
SAV	Hose	38000	38000	38000	38000	0.00	38000	4100	-7860	6	916	19	703
SBT	Hose	12200	12700	12100	12700	4.95	12644	843890	2857570	679	5460	234	3632
SC5	Hose	72500	75000	70500	74500	4.19	72430	423600	35000	254	2443	259	2260	474815
SCC	Hnx	20500	21100	20500	21100	0.00	21000	2700	-7800	20	520	30	606	0
SCD	Hose	24000	25000	24000	24100	-0.41	24161	5820	-7830	18	554	19	937
SCJ	Hnx	34800	36000	34600	34700	0.00	34900	81700	-6600	75	1761	101	1373	0
SD2	Hnx	34000	34300	33900	34000	0.00	34000	75100	2000	70	1808	54	2307	0
SD3	Hnx	33100	34000	33000	33900	2.72	33500	85100	-26100	104	1214	77	1979	0
SD4	Hnx	24200	24500	24000	24200	0.41	24200	9600	-7800	30	556	33	742	0
SD5	Hnx	60000	60000	59300	59600	0.00	59700	9300	-5400	32	468	30	680	0
SD6	Hnx	45000	46000	45000	45900	2.68	45600	73700	108100	75	3073	130	941	0
SD7	Hnx	53500	54500	52500	53300	1.91	53500	188200	16600	109	2269	205	1125	-1512380
SD8	Hnx	22000	22500	22000	22500	0.44	22100	10000	-12000	33	590	45	700	0
SD9	Hnx	54400	55500	54400	55300	1.65	54900	206300	48600	161	2057	138	2048	0
SDA	Hnx	46000	48600	46000	48600	6.81	48400	275200	363800	184	3472	119	2312	0
SDC	Hnx	27000	27200	27000	27200	-0.36	27100	300	200	10	510	9	544	0
SDD	Hnx	23500	24200	22300	24000	0.84	23900	31600	17100	100	811	66	969	0
SDH	Hnx	81000	83700	81000	83700	6.89	83600	198500	326800	210	2501	189	1050	0
SDJ	Hnx	20100	20200	20100	20100	0.00	20100	8900	100	20	965	29	662	0
SDN	Hnx	25200	25200	25200	25200	5.00	25200	100	-7200	4	350	8	1075	0
SDP	Hnx	33000	35000	32900	35000	6.70	34400	252400	135800	221	1756	140	1802	0
SDS	Hnx	24500	25600	24500	25600	6.66	25400	50100	-7800	53	1092	46	1428	0
SDT	Hnx	56100	61400	56100	60000	-0.16	60500	26600	-9700	64	1117	82	990	-22440
SDU	Hnx	68500	69900	68000	68400	-1.01	69200	288400	45400	118	3289	112	3060	0
SDY	Hnx	42500	42500	39200	40500	-3.80	39500	35100	-33300	38	1086	49	1522	0
NDC	Upcom	40000	40000	40000	40000	0.00	40000	10	-1100	3	136	2	755
SEB	Hnx	15600	15700	15600	15700	0.64	15600	12500	-2700	4	5800	16	1618	0
SED	Hnx	14900	14900	14800	14800	2.06	14900	5200	-8600	4	1900	15	1080	0
SFC	Hose	56000	56000	55000	56000	0.00	55532	5000	-18850	6	1250	34	775
SFI	Hose	34500	34500	33900	34000	0.59	34254	31790	-5530	58	1380	80	1070
SFN	Hnx	20100	20100	20000	20000	-1.47	20100	1600	1600	16	1306	19	1015	0
SGC	Hnx	20000	20800	19800	20800	1.96	20600	1500	13700	9	2300	10	700	0
SGD	Hnx	12900	13400	12700	12900	-2.27	12900	112500	1700	102	1545	87	1791	0
SGH	Hnx	88000	88000	88000	88000	6.66	88000	100	-100	1	100	2	100	0
PGD	Hose	52500	54000	52500	53500	0.94	53263	202040	295070	169	3259	86	2974
SGT	Hose	24700	25000	24100	25000	1.62	24788	44930	-29080	37	1921	115	871	-24400
SHB	Hnx	20000	20300	19900	20000	-0.49	20100	292300	87400	222	2563	274	1757	62510
SHC	Hnx	12500	12500	12400	12500	0.80	12500	7500	-11900	20	715	15	1746	0
SHS	Hnx	23500	23500	22900	23000	-2.12	23100	76200	118700	78	3192	97	1343	0
SIC	Hnx	38000	38200	37500	37900	1.60	37900	69800	15800	60	2146	67	1686	0
SJ1	Hnx	27000	28800	27000	28800	6.66	27700	24800	14300	13	3007	18	1377	0
SJC	Hnx	45000	48000	45000	47500	5.79	46500	73600	139700	102	2287	113	828	0
SJD	Hose	20000	20000	19900	19900	0.50	19905	8500	-4100	17	1805	30	1160
SJE	Hnx	41500	43200	41500	42800	4.90	42400	94400	22200	84	1615	89	1275	0
SJM	Hnx	26900	26900	25200	26000	0.00	26400	19300	-7300	32	1037	42	964	28650
SJS	Hose	75500	76000	74500	75500	0.00	75253	241830	149980	496	1577	339	1864	766955
SKS	Hnx	34000	34900	33500	34900	6.72	34500	70600	36300	102	1059	70	1025	0
SMC	Hose	31100	31100	30700	30900	-0.64	30889	69470	181240	128	2336	49	2404
SME	Hnx	17500	17900	16500	17500	7.36	17400	184720	-29770	96	2471	98	2724
SNG	Hnx	75900	76000	74000	74000	-1.20	75100	3100	100	25	532	31	425	0
SPP	Hnx	35600	40800	35600	40800	6.80	38000	50700	10400	16	3818	25	2028	-76400
SRB	Hnx	7200	7300	7100	7300	1.38	7200	12000	11700	55	752	23	1291	0
SRC	Hose	60000	60000	59000	60000	0.00	59496	21230	2400	84	770	62	1005
SRF	Hose	33000	33600	33000	33500	-0.29	33237	9030	-24190	22	1339	38	1411
SSC	Hose	46000	46500	45800	46000	0.00	46165	12450	-19390	30	624	37	1030
SSI	Hose	46300	46300	45000	45000	-2.80	45498	2370310	-2073800	2204	1573	1744	3177	-130434
SSM	Hnx	58900	62100	58800	62100	6.88	61500	272100	155300	254	1682	239	1138	-31050
SSS	Hnx	25000	25000	25000	25000	0.00	25000	3900	-10000	14	421	21	757	0
ST8	Hose	33400	34000	33400	34000	1.19	33640	50	-15620	8	208	19	910
STB	Hose	22200	22400	22100	22100	-0.45	22189	1978560	27270	1024	3365	888	3850	55500
STC	Hnx	12600	14000	12600	14000	5.26	13300	3500	-8900	8	800	19	805	0
STL	Hnx	69800	69800	67700	68400	-0.14	68200	182000	11500	179	1711	158	1865	0
STP	Hnx	44300	46600	44300	46600	6.88	46300	206800	264900	172	2742	133	1554	0
SVC	Hose	36900	37000	36400	36800	1.09	36781	210620	-90350	105	3209	191	2237
SVI	Hnx	25500	25500	25500	25500	2.00	25500	1100	4900	14	1171	8	1437	0
SVS	Hnx	13000	15500	13000	15500	9.92	15200	20770	36630	43	1497	24	1157
SZL	Hose	39600	40400	39100	39900	0.75	39944	23930	-60400	77	1108	122	1194
TAC	Hose	38800	40000	38600	39000	0.00	39180	269130	85910	308	1860	244	1996	39100
TAS	Hnx	15000	15300	14900	15000	0.00	15000	58000	16600	83	1507	54	2009	0
TBC	Hose	17100	17100	16600	16700	-1.76	16691	32550	-12960	43	1866	41	2273	684
TBX	Hnx	25300	27000	25300	26600	5.13	26800	21000	-2600	33	721	44	600	0
TC6	Hnx	25600	26400	25500	26400	3.12	25700	24300	14500	50	990	41	853	0
TCM	Hose	15700	15900	15700	15700	-1.25	15733	270240	28620	254	1843	127	3461	78500
TCR	Hose	9000	9200	9000	9000	-2.17	9010	27640	17460	17	4423	45	1283
TCS	Hnx	25500	25800	25500	25800	1.97	25700	7200	43800	30	1886	27	474	0
TCT	Hnx	80500	81400	80100	81400	2.13	80700	8400	1400	30	640	41	434	0
TDH	Hose	60500	61500	60000	60000	-0.82	60640	152010	43830	268	1532	193	1901	273145
TDN	Hnx	29000	30000	28500	30000	0.00	29600	2200	-7000	14	400	18	700	0
TGP	Upcom	5100	5100	5100	5100	8.51	5100	10000	9200	12	1600	1	10000
THB	Hnx	18500	19200	18500	18800	1.62	18800	12500	-6800	27	1029	39	887	0
THT	Hnx	28700	29000	28400	28500	0.35	28600	41200	-19000	62	1101	42	2078	400200
TIC	Hose	13100	13100	12800	13000	0.00	12969	5470	-16710	30	399	28	1024
TJC	Hnx	16700	17300	16100	17300	6.79	16900	205500	189600	124	3186	152	1351	0
TKU	Hnx	28100	28100	27000	27200	-2.85	27600	16400	-11500	50	520	37	1013	0
TLC	Hnx	9400	9500	9300	9300	0.00	9400	142500	-44700	140	1435	89	2760	0
TLT	Hnx	13900	14800	13900	14800	6.47	14700	192800	45900	58	4115	114	1691	0
TMP	Hose	16100	16100	16100	16100	-2.42	16100	10000	13830	26	1586	9	3047
TMS	Hose	30600	31900	30600	31800	0.31	31717	6890	-11830	38	756	24	1690	-1530
TMX	Hnx	26600	27300	26600	27300	6.64	27300	46500	59600	73	1453	26	1788	0
TNA	Hose	21500	21500	21500	21500	4.87	21500	62700	187190	88	2845	63	1003	-4300
TNC	Hose	14500	14700	14500	14700	0.00	14622	25010	25430	76	1178	50	1282
TNG	Hnx	18200	19000	18200	18800	1.07	18600	56400	73100	79	1917	62	1264	0
TPC	Hose	15300	16000	15300	16000	4.57	15881	431470	491460	295	3480	138	3879	-1523698
TPH	Hnx	10000	10000	9700	9700	1.04	9800	400	-4800	11	136	17	370	0
TPP	Hnx	12300	12400	11900	11900	-5.55	12200	8000	-6300	19	910	18	1311	0
TRA	Hose	53000	53000	53000	53000	1.92	53000	3180	1950	26	470	19	541
TRC	Hose	68500	69000	68500	69000	0.72	68902	25600	-132320	23	1544	30	5594	621000
TS4	Hose	40100	42600	40100	42600	4.92	42019	367370	295200	230	3001	175	2257	1560
TSC	Hose	34000	35000	34000	35000	0.00	34572	27700	-123790	41	2134	76	2780	34836
TST	Hnx	29600	31000	29600	30500	4.09	30500	69900	96600	102	1787	86	996	0
TTC	Hnx	8800	8800	8600	8800	-2.22	8700	29500	57600	39	2594	30	1453	-174100
TTF	Hose	32700	33000	32000	32000	-2.73	32207	122950	-153220	150	1299	181	1923
TTP	Hose	44500	44500	43000	44500	0.00	43677	10920	-27240	36	531	29	1599	445
TV2	Hnx	18300	18300	18300	18300	0.00	18300	1000	2200	12	591	7	700	0
TV4	Hnx	20800	20800	20800	20800	5.05	20800	200	-1100	12	975	18	711	0
TXM	Hnx	9500	10200	9500	10000	1.01	9900	13100	7400	31	1190	29	1017	0
TYA	Hose	8000	8100	7900	7900	-2.46	7939	9910	2110	58	750	42	985
UIC	Hose	21400	21600	21100	21200	-2.30	21272	47430	-11580	71	1624	72	1762	-43000
UNI	Hnx	44400	46200	44400	45000	3.68	45400	90300	-2700	97	1340	144	921	0
V11	Hnx	20700	21400	20700	21200	2.41	21100	10900	34600	28	2196	25	1076	0
VBH	Hnx	13200	13200	12000	12100	-6.20	12200	900	-6900	5	500	26	361	0
VC1	Hnx	49500	50100	49300	49800	1.01	49600	33300	23600	49	1753	41	1519	0
VC2	Hnx	54000	54000	52500	53100	-0.56	53100	39200	-39200	70	932	66	1583	0
VC3	Hnx	65000	66000	63500	64100	-0.46	64400	45100	-4700	60	1740	63	1731	0
VC5	Hnx	26900	27000	26200	26400	0.38	26500	40000	-14200	56	833	57	1068	0
VC6	Hnx	26400	26400	25000	25000	-1.18	25000	4800	6200	30	620	23	539	0
VC7	Hnx	28500	30900	28500	29400	1.73	29500	46400	-9700	86	940	61	1485	0
VCB	Hose	45100	45500	44800	44900	-1.31	45114	165200	-142650	164	1672	297	1403	1163288
VCC	Hnx	23000	23300	23000	23100	-0.85	23100	7500	-3900	16	875	22	813	23000
VCG	Hnx	53200	53700	53000	53100	0.75	53300	1222300	-11800	459	3648	683	2469	10600
VCS	Hnx	53000	53000	51900	51900	-1.70	52800	7900	-8600	17	658	24	825	0
VDL	Hnx	38000	38500	37500	37500	-3.59	38300	1200	-3000	3	800	12	450	38400
VDS	Hnx	15700	15800	15700	15800	0.63	15800	5840	-4700	9	1460	13	1372
VE1	Hnx	15100	15500	15000	15300	1.32	15200	60900	76000	108	1465	71	1159	76100
VE9	Hnx	15800	15800	15600	15800	0.00	15800	3000	-13000	12	700	17	1258	0
VFC	Hose	12000	12000	11500	11600	-1.69	11561	29260	-65030	67	1269	62	2420
VFR	Hnx	13000	13000	12800	12900	0.78	12900	10000	-21900	26	1088	42	1195	0
VGP	Hnx	24100	24500	23000	23000	-4.56	23700	13400	-20300	28	596	32	1156	0
VGS	Hnx	24600	25800	24500	25800	6.61	25400	2770700	840600	750	4815	1259	2200	-25800
VHC	Hose	45000	45000	44900	44900	4.17	44900	5220	16040	21	1540	17	958
VHG	Hose	13100	13700	12800	13600	3.81	13170	594200	248440	318	3450	193	4398
VHL	Hnx	52400	52400	48900	48900	-0.20	49400	39600	-15600	21	3457	44	2004	252500
VIC	Hose	89500	90500	89500	90000	0.55	89744	98450	-30330	94	1390	130	1238	6186420
VID	Hose	12300	12500	12300	12300	0.00	12369	225440	12830	132	3703	184	2586
VIP	Hose	20200	20200	20000	20000	0.00	20080	96880	73180	186	1219	98	1567	-55756
VIS	Hose	67000	68000	66500	67500	0.74	67313	190690	-3880	312	1698	311	1716	96095
VIT	Hnx	27800	30000	27800	28600	1.06	29100	79800	7500	59	2164	87	1381	58400
VKP	Hose	8900	9000	8700	9000	0.00	8853	99680	67830	142	1533	42	3568
VMC	Hnx	55500	56000	55500	56000	0.00	55800	7100	5300	15	1113	16	712	0
VMG	Hnx	11800	12200	11500	12000	-1.63	11800	304800	55700	138	3078	164	2250	0
VNA	Hose	15800	16500	15800	16000	1.26	16046	33750	-14690	64	1334	56	1787
VNC	Hnx	22800	23000	22600	22600	1.80	22800	5400	-6700	27	570	18	1227	0
VNE	Hose	15700	16100	15700	15800	0.63	15870	231830	32360	184	3169	147	3747	15800
VNI	Hose	27300	28000	27300	27800	1.09	27534	7410	10450	65	620	31	963
VNL	Hose	20000	20000	20000	20000	0.00	20000	1000	-9940	14	605	21	877
VNM	Hose	87500	87500	85500	86000	0.58	86308	143530	-167390	271	1286	292	1767	-1556730
VNR	Hnx	23900	23900	22200	23000	-2.54	23200	8700	-21300	31	516	39	956	23000
VNS	Hose	54000	54000	53000	53000	0.00	53371	146230	-4290	92	3656	104	3275
VNT	Hnx	22700	22700	21200	22600	0.00	21900	7000	14700	15	1700	12	900	0
VPC	Upcom	6800	6800	6800	6800	9.67	6800	10	2880	9	1003	9	683
VPH	Hose	67000	67000	65000	65500	-1.50	65969	5910	9520	46	813	45	620
VPK	Hose	8900	9000	8600	9000	1.12	8931	1650	1930	21	907	22	778
VPL	Hose	40900	40900	40900	40900	4.87	40900	253900	193600	331	1358	55	4653	-8483887
VSC	Hose	90000	90000	88000	88500	-1.66	88211	4530	550	23	1362	39	789
VSG	Hose	10600	10700	10400	10700	1.90	10512	35040	-23850	48	1250	52	1613
VSH	Hose	15500	15500	15200	15300	0.00	15321	533870	-336320	318	2672	357	3322	262811
VSP	Hnx	24200	24300	23800	24000	-0.41	24000	536500	-245600	301	2815	302	3619	-54140
VST	Hose	19400	20000	19400	19800	1.53	19818	31130	90240	123	1389	75	1075
VTA	Hnx	9000	9100	8800	9000	0.00	8900	25100	4600	61	1375	55	1441	0
VTB	Hose	16700	16700	16300	16500	0.00	16584	18630	-51350	24	1300	61	1353	-16021
VTC	Hnx	11600	11600	11600	11600	3.57	11600	100	-5800	13	392	19	573	0
VTL	Hnx	33000	33000	33000	33000	1.85	33000	100	-200	1	100	3	100	0
VTO	Hose	12200	12400	12100	12100	-0.81	12145	254510	-47920	287	1502	176	2721	244000
VTS	Hnx	70000	70000	68000	68000	-0.14	68900	1600	-11100	21	333	38	476	0
VTV	Hnx	49600	49600	49600	49600	-6.94	49600	27500	-195600	29	948	91	2451	0
XMC	Hnx	38200	39600	38200	39300	2.34	39200	159300	91400	113	2717	101	2135	0
YBC	Hnx	30000	31700	30000	31100	2.64	30900	38000	157700	72	2840	52	900	0
YSC	Hnx	17500	17500	17500	17500	-2.77	17500	1100	1400	7	514	5	440	0
LM3	Hnx	13100	13500	13100	13500	0.00	13300	4500	-5800	14	542	19	705	0
CVT	Hnx	25400	25800	24900	25800	6.61	25700	215700	156900	163	2285	88	2451	0
GDT	Hose	22400	22500	21900	21900	-4.78	22118	68360	-67680	84	1022	38	4040
HDO	Hnx	13000	13000	12000	13000	9.24	13000	75008	29107	59	1764	51	1470
MSN	Hose	35800	38300	35800	37800	1.06	37028	25990	-12550	88	1030	78	1323	318552
PHC	Hnx	35000	36000	33000	36000	6.82	35700	118700	138400	104	2472	67	1771	0
ACC	Upcom	25200	30800	25200	30800	10.00	30700	1010	3600	7	1087	4	1002
PSP	Upcom	7900	8000	7300	8000	1.26	7500	7200	4110	15	960	9	1144
SEC	Hose	22000	23000	22000	23000	0.00	22629	22600	-6200	29	1347	28	1617
AGR	Hose	21500	21500	20900	20900	0.48	21064	41040	41490	110	1273	78	1263	111196
TH1	Hnx	56200	56200	54500	55200	-0.71	55000	60900	-19500	69	1646	88	1512	0
VC9	Hnx	38900	38900	37600	38900	2.91	38100	164400	77700	158	1801	122	1696	76200
DVP	Hose	38500	38500	38000	38400	2.12	38138	28510	-19030	37	1238	24	2702
TIE	Hose	24400	25200	24400	25200	5.00	25018	244210	402280	170	4138	131	2299	93240
TKC	Hnx	28000	28000	26900	28000	4.08	27600	48100	24400	79	1189	56	1242	0
TV3	Hnx	20000	21500	20000	21500	4.87	20600	500	5100	13	569	7	328	0
VIG	Hnx	19600	19700	19000	19400	-1.02	19400	183200	-60700	104	2195	185	1562	0
DBM	Upcom	17200	17300	17200	17300	4.21	17300	3600	-2500	5	1320	8	1137
DID	Hnx	27100	27100	25000	25800	-1.14	25200	37100	-12300	42	1435	35	2074	0
DNC	Hnx	17100	17500	17100	17100	-6.55	17200	9000	-12800	3	3000	22	990	0
DVD	Hose	128000	134000	128000	134000	4.68	131194	63570	28880	49	1928	36	1822	-364050
DXG	Hose	68500	68500	68000	68500	0.73	68414	19060	33450	38	1825	34	1056
HGM	Hnx	66000	66200	62500	62500	0.80	63900	7400	-9400	16	712	26	800	0
L44	Hnx	18000	18000	17500	17800	-1.11	17700	28200	-6600	48	1470	59	1308	0
LO5	Hnx	14500	14500	12700	13800	1.47	13700	2300	-6100	14	671	12	1291	0
MAC	Hnx	19900	19900	19000	19900	6.98	19800	469800	371300	248	3391	112	4194	58500
PGT	Hnx	8600	8700	8500	8600	0.00	8600	18400	-22000	27	977	38	1273	0
SDG	Hnx	33900	33900	32000	32800	0.00	32500	5600	6300	8	2012	12	816	0
TIX	Hose	57500	58000	57000	57500	0.00	57392	16280	2220	27	1430	26	1399
SHN	Hnx	37500	38500	36000	38500	6.94	38100	832800	1000400	387	4736	323	2578	-56700
SQC	Hnx	130000	141900	130000	130000	-2.84	130800	4500	-700	16	487	12	708	0
TCL	Hose	42300	43500	42300	42800	0.00	42829	21400	-11610	77	1181	47	2182
UDJ	Upcom	12900	12900	12800	12800	-0.77	12800	25000	-18800	4	6425	8	5562
V15	Hnx	27700	28500	27000	28100	3.69	27800	141500	69100	141	1609	100	1578	0
VFG	Hose	69000	70500	69000	69000	-0.71	69373	13150	-45220	32	1063	38	2085
VNG	Hose	12000	12900	11700	12300	0.00	12051	209140	26390	169	2092	162	2019	-23600
WSS	Hnx	19000	20000	18900	19400	0.00	19600	118100	-20200	134	1273	124	1538	0
VIX	Hnx	18500	18900	18300	18900	0.00	18600	121500	30600	152	1128	60	2348	18500
SHI	Hose	35500	35900	33800	34000	-4.22	34642	111050	1280	63	2363	88	1677
KSS	Hose	76000	76000	76000	76000	4.82	76000	235930	1409220	362	4544	81	2912	228000
V12	Hnx	30700	30700	28500	29800	0.00	29600	3500	29000	21	2595	20	1275	0
HHL	Hnx	19200	19800	18900	19200	0.52	19200	53100	74100	88	1755	52	1546	0
TAG	Hnx	60000	60000	56800	57000	-6.55	57300	24200	-11300	32	837	42	907	0
ASM	Hose	43700	43800	43000	43100	-1.14	43328	123290	14560	165	1839	124	2330	17480
CPC	Hnx	18500	18500	17600	17600	0.00	17700	1100	-9900	8	662	20	760	0
FDC	Hose	33800	34500	33000	33900	0.29	33740	122250	78140	87	3101	43	4458
CMG	Hose	22000	22300	22000	22000	0.00	22115	56500	14910	76	1408	45	2048	-519650
CTD	Hose	130000	130000	130000	130000	-0.76	130000	57010	-62520	41	2552	59	2833	3979300
INN	Hnx	18700	18700	17000	17000	-2.85	17200	13800	5200	38	755	21	1119	0
KSB	Hose	63000	66500	63000	66500	4.72	65513	113090	120230	132	2023	88	1669	165750
NT2	Upcom	9600	9600	9600	9600	9.09	9600	4000	3000	6	1250	4	1125
TMT	Hose	44100	44900	43500	44900	2.04	43964	26950	32080	17	4182	23	1696	923560
NHW	Hose	21000	21000	20100	21000	0.00	20253	1510	-4790	16	664	16	963
BDB	Hnx	9400	9400	9400	9400	-6.93	9400	2000	-700	5	400	4	675	0
APC	Hose	28500	29500	28500	29500	4.24	29089	182370	166180	159	2743	66	4090	-2030000
HDG	Hose	144000	148000	143000	147000	2.08	145668	57820	1570	58	1906	100	1090
KDH	Hose	49000	49000	46100	46100	-2.94	46940	63430	-91140	24	3644	95	1880
STG	Hose	35900	35900	35900	35900	2.57	35900	3020	13010	14	1332	13	433
DL1	Hnx	27000	27000	27000	27000	5.05	27000	100	-11600	5	220	4	3175	0
PSB	Upcom	7200	7300	7000	7100	1.42	7100	5860	-2820	13	851	16	868
SDB	Hnx	36000	36900	35000	36000	0.00	35700	15100	46100	47	1674	41	795	0
SPD	Upcom				10200	0.00		1110000			0		0
CMT	Hose	57500	57500	55000	55000	-4.34	55589	35400	-77390	45	967	69	1752	230000
CTI	Hose	24000	24500	23000	23000	-4.95	23474	96800	-77900	92	1183	98	1905
L35	Hnx	14500	14500	14500	14500	2.83	14500	2400	-21600	9	544	14	1892	0
LHG	Hose	57500	57500	57500	57500	4.54	57500	500	432940	107	4050	1	500
PHH	Hnx	42500	44600	41600	44600	6.95	44100	587300	261600	334	2541	234	2509	0
SDE	Hnx	29000	29000	26600	26900	-5.61	27400	27000	-17800	25	1924	39	1689	0
TLH	Hose	30000	30100	29500	29500	-4.83	29621	927490	-524010	459	2375	418	3861
VBC	Hnx	41000	41000	39500	39500	-6.83	39800	15800	-19500	17	976	35	1031	0
TLG	Hose	34000	35000	33500	34000	-2.85	33984	44380	-17570	25	2556	36	2263

Syndicate

Print

Home | Cổ phiếu | Lãi suất | Vàng | Tỷ giá