LỊCH SỬ BẢNG GIÁ CHỨNG KHOÁN HOSE UPCOM UPCOM History HOSE HOSE History HNX HNX History    Ngày:   AAMABTACLAGDAGFAGRALPANVAPCASMASPATABASBBCBCIBHSBMCBMIBMPBT6BTPBVHCADCIICLCCMGCMTCNTCOMCSGCSMCTDCTGCYCD2DDCCDCLDCTDDMDHADHCDHGDICDIGDMCDPMDPRDQCDRCDTTDVDDVPDXGDXVEIBFBTFDCFMCFPCFPTGDTGILGMCGMDGTAHAGHAPHASHAXHBCHCMHDCHDGHLAHLGHMCHPGHRCHSGHSIHT1HT2HTVHVGICFIFSIMPITAITCKBCKDCKDHKHAKHPKMRKSBKSHKSSL10LAFLBMLCGLGCLGLLIXLSSMCGMCPMCVMHCMPCMSNMTGNAVNBBNHWNKDNSCNTLOPCPACPETPGCPGDPHRPHTPITPJTPNCPNJPPCPTCPVDPVFPVTRALRDPREERICSAMSAVSBTSC5SCDSECSFCSFISGTSHISJDSJSSMCSRCSRFSSCSSIST8STBSTGSVCSZLTACTBCTCLTCMTCRTDHTICTIETIXTMPTMSTMTTNATNCTPCTRATRCTRITS4TSCTTFTTPTYAUICVCBVFCVFGVHCVHGVICVIDVIPVISVKPVNAVNEVNGVNIVNLVNMVNSVPHVPKVPLVSCVSGVSHVSTVTBVTOPF1BF1VF1VF4 Kiểu bảng Bảng chuẩnBảng cuộnBảng lật Số dòng hiển thị trên 1 trang: Thời gian trễ cuộn lật trang (mili giây ): Kích thước màn hình: Show1024px1280px Kiểu Font chữ: Font thườngFont đậm    VN-Index: 524.64 Thay đổi: ▼-1.03(-0.20%) Số GD: 41,809 KLGD: 52,434,020 GTGD: 2256.060 ▲ 81 ■ 38 ▼ 96 Trạng thái TT: Đóng cửa Giờ: 11:28:34   Chào mua Mã CK Giá Khối lượng VSH  16  30,000  HT1  14.8  38,000  HRC    30,000  GMD  84  20,000  VF1    500,000  HDC  69.5  300,000  Khớp lệnh Tổng khối lượng Tổng giá trị (Triệu đồng) Mã CK Giá Khối lượng BID10107  87  233,000  353,000  30,711  STB  25  120,000  120,000  3,000  SSC  43.5  83,030  83,030  3,612  EIB  23.5  20,000  20,000  470  VNS  51  100,000  100,000  5,100  HCM  65  100,000  100,000  6,500  VF1  13.7  33,000  33,000  452  MCG  39  24,000  24,000  936  CSM  73  20,000  20,000  1,460  DXG  61.5  24,000  24,000  1,476  ICF  15.6  95,000  95,000  1,482  TCM  17.8  50,000  50,000  890  REE  49  30,000  30,000  1,470  BBC  34.3  25,000  25,000  858  CII  40  90,000  240,000  9,790  SAM  31.7  50,000  50,000  1,585  ITC  95  20,000  20,000  1,900  SSI  95  20,000  20,000  1,900  SJS  81  30,000  30,000  2,430  PVD  63  30,000  30,000  1,890  GMD  85  20,000  20,000  1,700  Chào bán Mã CK Giá Khối lượng STB  24  20,000  BMI  23.6  50,000  ITA    99,000  ITC    99,000  HT1  15.7  39,000  HCM  63.5  30,000  Đơn vị giao dịch thỏa thuận: Giá: 1000 đồng - Khối lượng: 1 cổ phiếu Mã CK Trần Sàn TC Dư mua Khớp lệnh Dư bán Tổng KL Giá khớp NN mua Room % Giá3 KL 3 Giá2 KL 2 Giá1 KL 1 Thay đổi Giá KL Giá1 KL 1 Giá2 KL 2 Giá3 KL 3 Mở Cao Thấp AAM 38.7 35.1 36.9 36.2 305 36.3 342 36.4 27 AAM▼0.4 36.5 1,258 36.5 430 36.7 100 36.8 210 7,139 36.5 36.9 36 450 47.9 ABT 61.5 56.5 59     56.5 395 57 559 ABT▼2 57 757 58 862 58.5 300 59 2,046 1,291 59 59 57 5 29.1 ACL 37.1 33.7 35.4 34 4,692 34.1 970 34.2 1,020 ACL▼1.4 34 2,805 35.3 100 35.4 873 35.5 3,568 9,227 35.7 35.7 34   43.7 AGD 30.4 27.6 29 28.7 80 29 1,925 30.2 88 AGD▲1.2 30.2 112 30.3 885 30.4 872     3,762 30.4 30.4 30   48.8 AGF 37.3 33.9 35.6 35.2 300 35.3 1,035 35.4 412 AGF▼0.2 35.4 559 35.5 317 35.7 130 35.8 1,710 3,094 35.8 35.8 35.1   44.7 AGR 23.1 20.9 22 21.7 315 21.8 494 21.9 905 AGR 22 409 22 965 22.1 50 22.2 774 6,553 22.2 22.2 21.8   48.3 ALP 13.5 12.3 12.9 12.7 1,453 12.8 893 12.9 790 ALP 12.9 955 13 600 13.1 186 13.2 520 5,157 12.9 13.1 12.8   42.6 ANV 19.1 17.3 18.2 17.6 2,800 17.7 6,975 17.8 6,814 ANV▼0.4 17.8 12,562 17.9 1,001 18 3,110 18.1 2,500 36,576 17.8 18.2 17.4   41.9 APC 31.5 28.5 30 31.3 10 31.4 5 31.5 15,930 APC▲1.5 31.5 200             38,799 31.4 31.5 31 2,150 33.6 ASM 49.8 45.2 47.5 46.1 2,450 46.2 100 46.3 134 ASM▼1.2 46.3 3,986 46.5 50 46.6 130 46.7 1,528 32,619 47.1 47.5 46.3 150 33.3 ASP 14.4 13.2 13.8 13.5 1,250 13.6 630 13.7 307 ASP▼0.1 13.7 190 13.8 1,437 13.9 1,003 14 1,587 4,248 13.9 14 13.6   36 ATA 30.4 27.6 29 28.1 20 28.2 66 28.5 65 ATA 29 70 29 342 29.2 25 29.5 370 433 29 29.2 28.5   49 BAS 15.5 14.1 14.8 14.1 1,085 14.2 120 14.3 401 BAS▼0.5 14.3 577 14.5 276 14.8 645 14.9 200 6,341 14.9 15 14.1   48.5 BBC 35.7 32.3 34 33.8 2,437 33.9 1,607 34 645 BBC 34 3,120 34.1 173 34.2 222 34.3 1,125 14,674 34 34.4 33.9     BCI 64.5 58.5 61.5 61 16,616 61.5 2,977 62 741 BCI▲0.5 62 6,307 62.5 2,391 63 2,118 63.5 555 27,251 62 62 61 14,582 19.5 BHS 40.5 36.7 38.6 37.6 100 37.9 57 38 1,031 BHS▼0.6 38 4,573 38.2 110 38.3 600 38.4 100 23,940 38.6 38.9 38   43.8 BMC 62 57 59.5 58 292 58.5 11 59 136 BMC 59.5 200 59.5 515 60 878 60.5 444 766 60 60 59 1 35.7 BMI 23.6 21.4 22.5 22 820 22.2 35 22.3 44 BMI 22.5 6 22.5 104 22.8 55 22.9 207 238 23 23 22.2   22.5 BMP 68 62 65 63.5 2,149 64 1,151 64.5 1,009 BMP▼0.5 64.5 2,105 65 1,191 65.5 2,775 66 1,600 8,311 64.5 65.5 64   2.7 BT6 57.5 52.5 55 55 80 55.5 219 56 230 BT6▲2 57 1 57 191         376 55.5 57 55.5   39.4 BTP 12.3 11.3 11.8 11.5 281 11.6 680 11.7 12 BTP▼0.1 11.7 50 11.8 313 11.9 1,142 12 1,034 1,479 11.9 11.9 11.7   41.3 BVH 46.2 41.8 44 41.8 1,401 41.9 170 42 2,476 BVH▼2 42 3,032 43.3 50 43.4 10 43.5 500 10,765 42.9 44 42 20 34.2 CAD 15.2 13.8 14.5 14.5 530 14.6 200 14.7 800 CAD▲0.3 14.8 6,092 14.8 97 14.9 770 15 3,804 14,719 14.3 15 14.3   39.9 CII 44.2 40 42.1 41.6 2,157 41.7 1,579 41.8 1,181 CII▼0.2 41.9 14,805 41.9 1,392 42 5,600 42.1 4,937 83,621 41.9 42.4 41.6 360 17.2 CLC 26.2 23.8 25 24 2,677 25 30 25.1 400 CLC▲0.4 25.4 369 25.4 10 25.6 50 25.7 184 411 25.3 25.4 25.3   45 CMG 25.8 23.4 24.6 23.8 375 24 630 24.1 1,045 CMG▼0.5 24.1 1,000 24.4 10 24.5 1,720 24.6 328 3,210 24.3 24.6 24.1   46.5 CMT 60 40   49 630 49.1 40 49.5 40 CMT▲50 50 429 50 591 51 372 55 500 8,245 60 60 46 111 49 CNT 32.1 29.1 30.6 30.1 101 30.2 2 30.5 2,100 CNT 30.6 3,902 30.6 6,001 30.8 50 31 1,354 6,998 30.6 30.6 30 1,454 27.6 COM 60 55 57.5 55 100 55.5 50 56 99 COM▼1.5 56 1 58 28 58.5 51 59 26 1 56 56 56   48.4 CSG 13.5 12.3 12.9 12.5 130 12.6 618 12.7 1,143 CSG▼0.2 12.7 1,482 12.8 220 12.9 1,716 13 2,212 6,893 13 13 12.7   48.7 CSM 76 69 72.5 69.5 6,425 70 3,282 70.5 795 CSM▼2 70.5 4,749 71 3,809 71.5 4,273 72 6,318 38,064 71 72 70 1,160 39.1 CTD 136 124 130 127 305 128 1,030 129 1,422 CTD 130 391 130 551 131 1,145 132 991 3,235 130 131 130 1,000 16.3 CTG 33.6 30.4 32 31.1 605 31.2 1,080 31.3 432 CTG▼0.7 31.3 3,672 31.5 2,031 31.6 93 31.7 71 11,651 31.5 32 31.2   43.9 CYC 9.2 8.4 8.8 8.5 33 8.6 1,100 8.7 642 CYC▼0.1 8.7 68 8.8 21 8.9 489 9 120 396 8.8 8.9 8.7   30 D2D 57 52 54.5 55.5 1,850 56 156 56.5 301 D2D▲2.5 57 4,350 57 5,253         13,766 55 57 54.5   47.7 DCC 28.3 25.7 27 25.7 30 27 433 27.1 400 DCC 27 100 27.5 64 27.8 45 28 616 105 27.5 27.5 27   41 DCL 59.5 54.5 57 55.5 775 56 175 56.5 130 DCL 57 74 57 267 57.5 287 58 1,170 548 58 58 56.5   26.7 DCT 16.1 14.7 15.4 15.5 1,153 15.6 630 15.7 192 DCT▲0.3 15.7 2,181 15.8 1,364 15.9 1,250 16 993 12,150 15.3 15.8 15.3   44.4 DDM 12 11 11.5 11.3 400 11.5 1,062 11.6 515 DDM▲0.1 11.6 1,200 11.7 481 11.8 309 11.9 350 8,206 11.4 11.7 11.4   48.7 DHA 50.5 46 48.4 48.8 185 49 100 49.4 100 DHA▲1.2 49.6 690 49.5 233 49.6 396 49.7 600 11,133 49 50 48.5 1,000 15.1 DHC 17 15.4 16.2 15.7 12 15.8 477 15.9 3 DHC▼0.3 15.9 17 16.3 300 16.4 150 16.5 25 784 16.1 16.6 15.9   48.5 DHG 132 120 126 123 31 124 250 125 427 DHG▼1 125 74 127 263 128 222 129 105 603 126 126 125 338 5.8 DIC 23.4 21.2 22.3 22.5 1,600 22.6 700 22.7 10 DIC▲0.5 22.8 4,387 22.8 1,043 22.9 755 23 3,289 21,441 22.5 22.8 22.3   46.3 DIG 80.5 73.5 77 76 3,694 76.5 6,582 77 634 DIG 77 5,202 77.5 7,261 78 7,863 78.5 3,720 45,962 78 78 76.5   31.3 DMC 52.5 47.5 50 49.8 100 49.9 550 50 280 DMC 50 1,954 50.5 153 51 277 51.5 453 4,983 50 50.5 50 2,320 9.3 DPM 36.9 33.5 35.2 34.5 8,164 34.6 2,372 34.7 5,948 DPM▼0.5 34.7 7,323 34.8 750 34.9 2,812 35 9,320 81,697 34.9 35.1 34.7 340 29.9 DPR 73.5 66.5 70 67.5 50 68 438 68.5 130 DPR▼1 69 140 69 23 69.5 433 70 2,214 3,192 70 70 68 70 25.8 DQC 48.9 44.3 46.6 47.5 100 47.7 1 48 51 DQC▲1.6 48.2 10,670 48.2 86 48.4 2,000 48.5 600 75,370 47 48.9 46.6 180 35.8 DRC 136 124 130 126 867 127 1,077 128 1,425 DRC▼1 129 2,229 129 100 130 3,221 131 1,406 16,650 130 131 128   37.1 DTT 10.9 9.9 10.4 10.7 330 10.8 185 10.9 100 DTT▲0.5 10.9 318             4,446 10.4 10.9 10.4   48.5 DVD 122 112 117 114 60 115 45 116 49 DVD 117 275 117 154 118 393 119 710 4,750 118 118 116 20 17.2 DVP 42 38 40 39.5 100 39.6 47 40 180 DVP 40 450 40.5 230 41 582 41.5 105 900 40 40.2 40   49 DXG 67 61 64 66 300 66.5 65 67 355 DXG▲3 67 4,442             22,167 67 67 67   49 DXV 17.3 15.7 16.5 17.1 200 17.2 270 17.3 12,376 DXV▲0.8 17.3 275             48,832 17.3 17.3 17   48.4 EIB 24.1 21.9 23 22.7 8,163 22.8 15,586 22.9 14,012 EIB▼0.1 22.9 13,353 23 4,128 23.1 29,128 23.2 11,178 131,886 23 23.2 22.9     FBT 13.8 12.6 13.2 12.9 1,000 13 700 13.1 582 FBT 13.2 5 13.2 1,803 13.3 2 13.6 400 2,833 13.2 13.2 13.1   49 FDC* 38.6 35 36.8 36 2,562 36.1 1,071 36.2 1,526 FDC▼0.6 36.2 1,940 36.3 1 36.4 1 36.6 500 10,331 36.8 37 36.1   43.4 FMC 18.9 17.1 18 17.3 300 17.4 46 17.5 152 FMC▼0.5 17.5 200 17.9 171 18 1,240 18.1 2,410 7,030 17.6 18.1 17.1   43.4 FPC 8.9 8.1 8.5 8.1 930 8.2 600 8.3 140 FPC▼0.2 8.3 135 8.5 155 8.6 43 8.7 220 461 8.6 8.6 8.3 50 33.4 FPT 92 84 88 87.5 341 88 5,748 88.5 590 FPT▲1 89 7,333 89 689 89.5 6,249 90 7,507 24,141 89.5 90 88 2,766 9.6 GDT 23.6 21.4 22.5 22.6 50 22.9 300 23 148 GDT▲0.5 23 550 23.2 323 23.3 105 23.5 60 6,138 22.5 23.3 22.5   37.2 GIL 40.6 36.8 38.7 38 10,590 38.1 1,900 38.2 152 GIL▼0.5 38.2 1,299 38.5 70 38.6 50 38.7 315 12,569 38.2 39 37.9 3,260 18.3 GMC 31.3 28.5 29.9 28.5 2,998 28.6 613 28.7 499 GMC▼1.1 28.8 3,201 28.8 1,818 29 657 29.4 470 14,304 29.5 29.9 28.6   40.9 GMD 88.5 80.5 84.5 83 7,341 83.5 3,184 84 7,158 GMD▼0.5 84 8,593 84.5 4,419 85 5,758 85.5 6,189 55,853 84.5 85.5 83.5 2,092 23 GTA 13.2 12 12.6 12.5 10 12.6 310 12.7 26 GTA▲0.2 12.8 854 12.8 543 12.9 778 13 1,346 9,727 13 13.1 12.8   48.4 HAG 88 80 84 84.5 9,435 85 10,464 85.5 2,861 HAG▲2 86 19,110 86 13,163 86.5 12,000 87 7,850 173,290 84.5 86.5 84 10,962 26 HAP 22.2 20.2 21.2 20.5 12,490 20.6 2,750 20.7 349 HAP▼0.5 20.7 2,394 20.9 560 21 2,805 21.1 425 13,218 21 21 20.5   25.5 HAS 13.5 12.3 12.9 12.6 65 12.7 201 12.8 189 HAS▼0.1 12.8 200 12.9 32 13 346 13.1 220 1,143 13 13.1 12.8   26.8 HAX 17.5 15.9 16.7 17.2 151 17.4 391 17.5 1,940 HAX▲0.8 17.5 21             5,890 16.8 17.5 16.8 350 29.2 HBC 40.3 36.5 38.4 38.2 300 38.3 30 38.4 334 HBC 38.4 850 38.5 667 38.7 20 38.8 320 3,650 38.5 39 38.3   39.8 HCM 66 60 63 62.5 11,914 63 22,378 63.5 4,586 HCM▲0.5 63.5 6,490 64 175 64.5 821 65 4,570 108,505 63.5 64.5 62 40,338 2.9 HDC 69.5 63.5 66.5 68.5 2,170 69 3,715 69.5 12,411 HDC▲3 69.5 220             10,843 68.5 69.5 67.5 130 42.4 HDG 137 125 131 135 507 136 510 137 600 HDG▲6 137 727             8,670 133 137 132   49 HLA 27.4 24.8 26.1 27.2 220 27.3 1,063 27.4 62,038 HLA▲1.3 27.4 4,258             161,718 27.4 27.4 26.8 800 47.6 HLG 27.3 24.7 26     24.7 90 25 1,160 HLG▼0.5 25.5 3,437 25.5 413 25.9 3,448 26 329 5,327 25.6 26.8 25.5   48.2 HMC 21 19 20 20.8 420 20.9 570 21 5,103 HMC▲1 21 230             58,131 20.4 21 20.3   48.6 HPG 70 64 67 67.5 5,450 68 14,129 68.5 14,665 HPG▲2 69 5,082 69 1,481 69.5 11,237 70 32,229 167,218 69 70 68.5   17.8 HRC 42.9 38.9 40.9 40.3 300 40.4 100 40.5 10 HRC 40.9 1,628 40.9 217 41 806 41.1 715 10,358 40.1 41.1 40.1 5,359 30.3 HSG 58.5 53.5 56 54 21,379 54.5 3,297 55 2,998 HSG▼1 55 10,075 55.5 1,920 56 4,914 56.5 3,893 62,982 56 56.5 55 400 40.9 HSI 12.8 11.6 12.2 12.6 2,488 12.7 5,788 12.8 14,096 HSI▲0.6 12.8 300             1,864 12.8 12.8 12.8   46.3 HT1 15.7 14.3 15 14.8 400 14.9 500 15 343 HT1 15 126 15.1 225 15.2 1,420 15.3 520 3,795 15 15.2 15   44.5 HT2 14.4 13.2 13.8 13.6 2,035 13.7 1,950 13.8 602 HT2▲0.1 13.9 335 13.9 463 14 2,158 14.1 2,474 4,239 13.8 13.9 13.8   41.4 HTV 19.9 18.1 19 19.5 403 19.8 4 19.9 9,921 HTV▲0.9 19.9 11             31,219 19.9 19.9 19.8   44.2 HVG 53.5 48.5 51 49.7 950 49.8 811 49.9 1,303 HVG▼1 50 4,400 50 2,931 50.5 1,040 51 1,851 20,004 51.5 51.5 49.8 1,000 35.2 ICF 15.6 14.2 14.9         14.2 4,290 ICF▼0.7 14.2 2,203 14.9 175 15 1,178 15.1 293 6,903 14.8 15.2 14.2   46.6 IFS 9.4 8.6 9         8.6 109 IFS▼0.3 8.7 437 8.7 13 8.8 10 8.9 137 861 8.7 9 8.7   2.7 IMP 73.5 66.5 70 67.5 100 68 719 70 3,489 IMP▲2 72 32 72 112 72.5 211 73 25 4,011 72.5 72.5 68 3,389 7.7 ITA 37.2 33.8 35.5 36.2 1,420 36.3 575 36.4 4,523 ITA▲1 36.5 21,297 36.5 3,096 36.6 1,227 36.7 5,097 138,676 35.5 36.8 35.3   21.6 ITC 97 88 92.5 92 7,711 92.5 7,670 93 3,214 ITC▲0.5 93 6,318 93.5 8,367 94 9,422 94.5 430 31,656 92.5 93.5 92.5   39.3 KBC 64.5 58.5 61.5 60.5 7,388 61 11,638 61.5 15,367 KBC 61.5 7,685 62 11,503 62.5 20,971 63 25,189 90,321 61.5 62.5 61 2 32.9 KDC 73.5 66.5 70 67.5 473 68 4,263 68.5 4,271 KDC▼1 69 6,420 69 1,465 69.5 2,527 70 7,701 38,425 70 70.5 68.5 2,000 24.1 KDH 48.9 44.3 46.6 44.8 200 45 1,469 45.1 355 KDH▼1.6 45 1,500 46 310 46.5 305 46.6 100 6,767 45.6 47.9 45 80 28.9 KHA 27.3 24.7 26 25.6 1,200 25.7 8,105 25.8 3,462 KHA 26 2,996 26 1,316 26.1 896 26.2 1,359 12,567 26.4 26.4 25.8   45.5 KHP 14.8 13.4 14.1 13.7 321 13.8 2,128 13.9 1,388 KHP▼0.1 14 3,140 14 531 14.1 194 14.2 200 14,578 14.1 14.1 13.8   45.1 KMR 14.5 13.3 13.9 13.3 3,485 13.4 3,172 13.5 514 KMR▼0.4 13.5 2,741 13.7 690 13.8 1,210 13.9 840 18,388 13.6 14 13.4   13 KSB 66.5 60.5 63.5 65.5 500 66 1,290 66.5 10,038 KSB▲3 66.5 1             11,082 66 66.5 66 130 38.7 KSH 56.5 51.5 54 53.5 1,593 54 1,448 54.5 85 KSH▲0.5 54.5 1,931 55 1,225 55.5 366 56 1,729 18,012 53 54.5 53 2 48.6 KSS 58.5 53.5 56 54 4,203 54.5 1,614 55 2,172 KSS▼1 55 3,949 55.5 1,150 56 2,279 56.5 882 18,423 56 56.5 54   48.5 L10 20.3 18.5 19.4 19 260 19.1 2 19.4 137 L10▲0.3 19.7 200 19.7 285 19.8 320 19.9 431 604 19.9 19.9 19.4   47.4 LAF 23.1 20.9 22 21.5 1,020 21.6 10 21.7 1,000 LAF 22 3,395 21.9 920 22 7,115 22.1 1,000 18,931 22 22 21.2   43.4 LBM 16.8 15.2 16 15.9 820 16 3,480 16.1 706 LBM▲0.1 16.1 1,514 16.2 467 16.3 1,189 16.4 50 17,346 15.8 16.2 15.8   47.3 LCG 81.5 74.5 78 76.5 5,160 77 12,651 77.5 4,489 LCG 78 11,730 78 11,168 78.5 8,351 79 18,539 74,918 78 78.5 77 2,500 36.1 LGC 30.9 28.1 29.5 28.3 182 28.4 150 28.5 65 LGC▼0.1 29.4 70 29.4 27 29.5 204 29.6 35 1,324 28.8 29.4 28.2   44.6 LGL 34.1 30.9 32.5 32.1 2 32.2 1 32.4 39 LGL 32.5 1,620 32.5 330 32.8 65 33 581 5,388 32.5 33 31.6 101 48.2 LIX 67.5 61.5 64.5 66.5 625 67 660 67.5 4,567 LIX▲3 67.5 852             10,983 66 67.5 65.5 190 47.2 LSS* 50.5 46 49.1 48.5 1,813 48.9 9 49.1 2,071 LSS 49.1 6,178 49.2 183 49.3 740 49.5 515 18,473 49.1 49.1 48.1 1,687 39.4 MCG 42 38 40 39.1 1,000 39.2 2,400 39.5 3,150 MCG▼0.5 39.5 11,965 39.6 1,612 39.7 500 39.8 743 57,229 39.1 40.3 38.8   48.8 MCP 14 12.8 13.4 13.3 500 13.4 238 13.5 228 MCP▲0.1 13.5 440 13.6 65 13.7 65 13.8 151 1,412 13.3 13.8 13.3   46.5 MCV 19.8 18 18.9 18.6 355 18.7 3,688 18.8 485 MCV 18.9 2,988 18.9 171 19 3,584 19.1 726 16,267 19 19.1 18.5   19.5 MHC 9.2 8.4 8.8 8.4 10,625 8.5 5,074 8.6 212 MHC▼0.2 8.6 2,910 8.7 519 8.8 203 8.9 1,749 11,512 8.8 8.8 8.5   43.8 MPC 37.4 34 35.7 34.3 11 34.5 52 34.9 2 MPC▼0.7 35 3,464 35 366 35.1 100 35.5 200 7,086 36.5 36.5 35   35.3 MSN 42.5 38.5 40.5 40.6 130 40.7 356 40.8 252 MSN▲0.3 40.8 788 41 1,979 41.5 1,050 41.6 1,439 3,579 41.7 41.8 40.5 1,000 33.4 MTG 12.6 11.4 12 11.6 467 11.7 582 11.8 187 MTG▼0.2 11.8 506 12 364 12.2 250 12.5 86 9,827 12 12 11.7   48.9 NAV 14.4 13.2 13.8 13.2 260 13.5 150 13.6 123 NAV▼0.2 13.6 247 13.9 861 14 1,139 14.1 210 880 13.8 13.9 13.6 30 43.7 NBB 75.5 68.5 72 69.5 405 70 859 70.5 100 NBB▼1 71 22 71 687 72 1,157 72.5 268 933 71 72 70   29.7 NHW 24.6 22.4 23.5         22.4 49 NHW▼1.1 22.4 75 22.6 200 23 200 23.8 2 762 22.4 22.9 22.4   11.5 NKD 52 47.5 49.9 48.6 600 48.7 600 48.8 154 NKD▼1.1 48.8 3,209 48.9 150 49 465 49.1 200 24,499 49.9 49.9 48 70 28.6 NSC 39.1 35.5 37.3 37 20 37.1 300 37.2 260 NSC▼0.1 37.2 280 37.3 5 37.5 130 38.2 20 1,068 37.3 37.3 37.2 1 29.7 NTL 154 140 147 146 1,656 147 4,386 148 1,039 NTL▲1 148 2,755 149 1,765 150 5,054 151 138 11,030 147 150 147 25 28.8 OPC 51.5 47 49.4 49.3 1 49.5 10 50 60 OPC▲1.1 50.5 100 50.5 86 51 1,177 51.5 196 460 50.5 50.5 50   47 PAC 79 72 75.5 73.5 62 74 390 74.5 737 PAC▼1 74.5 868 75.5 505 76 320 76.5 68 3,025 76 76 74.5 1,282 17.1 PET 29.5 26.7 28.1 26.9 2,687 27 5,653 27.1 576 PET▼1 27.1 15,355 27.2 1,489 27.5 735 27.6 570 89,102 27.9 28.1 27 100 37.5 PGC 24.2 22 23.1 24 1,220 24.1 870 24.2 25,898 PGC▲1.1 24.2 2             89,640 23.5 24.2 23.3   37.5 PGD 58.5 53.5 56 54.5 2,501 55 2,555 55.5 263 PGD▼0.5 55.5 2,173 56 1,994 56.5 4,395 57 5,346 12,567 55.5 56.5 55.5   47.6 PHR 44.1 39.9 42 41.1 3,800 41.2 160 41.3 4,083 PHR▼0.7 41.3 4,082 41.5 890 41.6 887 41.7 520 32,156 42 42.3 41.3 5,000 41.3 PHT 34.8 31.6 33.2             PHT▼1.6 31.6 8,864 31.6 3 32 200 32.5 1,477 32,441 33.2 33.2 31.6 1,000 48.2 PIT 14.9 13.5 14.2 14.2 1,310 14.3 360 14.5 300 PIT▲0.4 14.6 1,053 14.6 101 14.7 748 14.8 600 6,901 14.3 14.6 14.2   48.4 PJT 11.6 10.6 11.1     10.6 110 10.7 707 PJT▼0.4 10.7 1,492 11.1 620 11.2 653 11.3 368 2,092 11.1 11.2 10.7   47.7 PNC 11.5 10.5 11 10.7 212 10.8 1,764 10.9 896 PNC▲0.2 11.2 8,191 11.2 717 11.3 15 11.4 540 10,735 11 11.2 10.9   35.3 PNJ 59 54 56.5 55 1,628 55.5 1,432 56 7,827 PNJ▼0.5 56 1,410 56.5 1,347 57 1,460 57.5 1,238 5,373 56.5 56.5 56 48 23.1 PPC 18.5 16.9 17.7 17.4 1,275 17.5 9,738 17.6 20,356 PPC▼0.1 17.6 14,854 17.7 669 17.8 6,797 17.9 10,334 46,713 17.8 17.9 17.6 4,050 32.5 PTC 11.2 10.2 10.7 10.3 150 10.4 207 10.5 250 PTC▲0.1 10.8 553 10.8 160 10.9 1,000 11 1,986 1,932 10.5 11 10.4   48.4 PVD 66 60 63 61.5 3,075 62 2,790 62.5 3,262 PVD▼0.5 62.5 3,896 63 4,652 63.5 2,746 64 7,238 19,014 63 63 62.5 8,826 21.3 PVF 32.7 29.7 31.2 30.7 917 30.8 1,500 30.9 1,125 PVF▼0.3 30.9 2,325 31 891 31.1 1,901 31.2 6,506 16,835 31.2 31.4 30.9   27.6 PVT 14.1 12.9 13.5 13 1,453 13.1 1,640 13.2 2,187 PVT▼0.3 13.2 4,992 13.3 4,700 13.4 2,636 13.5 4,322 22,152 13.5 13.5 13.2   43.2 RAL 30.7 27.9 29.3 28.8 1,013 28.9 131 29 1,065 RAL▼0.3 29 1,680 29.3 30 29.4 50 29.5 360 7,309 30 30 28.9   38.9 RDP 20 18.2 19.1 19.1 70 19.2 250 19.3 515 RDP▲0.2 19.3 626 19.4 469 19.5 543 19.7 130 3,542 19.1 19.4 19   48.7 REE 51 46.4 48.8 48.2 4,518 48.3 5,532 48.4 2,040 REE▼0.3 48.5 15,814 48.5 388 48.6 525 48.7 1,993 95,905 48.7 49 48.2 5,340 11.4 RIC 32.7 29.7 31.2 29.8 35 30 5 30.2 76 RIC▼1 30.2 230 31.8 10 32 29 32.1 10 326 32.2 32.2 30.2     SAM 32.7 29.7 31.2 31.4 3,237 31.5 1,830 31.6 504 SAM▲0.5 31.7 33,987 31.7 4,226 31.8 6,443 31.9 4,988 138,365 31.2 31.7 31 100 38.3 SAV 39.9 36.1 38 37.5 5 38 187 38.2 2 SAV▲1 39 121 39 60 39.5 211 39.6 38 293 39.5 39.8 39   18.8 SBT 13.6 12.4 13 12.7 720 12.8 12,355 12.9 9,398 SBT 13 13,920 13 2,986 13.1 4,776 13.2 4,390 58,552 12.9 13.3 12.8 2,000 41.4 SC5 64.5 58.5 61.5 61 2,390 61.5 1,814 62 728 SC5▲0.5 62 2,024 63 626 63.5 1,539 64 4,502 9,273 62 64 61.5   45.4 SCD 27.3 24.7 26 25 10 25.2 185 25.6 67 SCD▼0.4 25.6 161 26.6 20 26.7 100 26.8 179 532 26 26.8 25.6   38.9 SEC 26 23.6 24.8     23.6 500 24.8 1,543 SEC 24.8 1,607 25 500 25.3 1,908 25.6 50 4,988 25.8 25.9 24.8   49 SFC* 58.5 53.5 56 53.5 100 54.5 150 55 58 SFC▼1 55 200 55.5 20 56 823 57 450 741 55 56 55   45.8 SFI 37.8 34.2 36 35.9 100 36 529 36.1 222 SFI▲0.1 36.1 804 36.2 28 36.3 138 36.4 350 7,732 36 36.5 35.5   45.6 SGT 24.3 22.1 23.2 23.9 50 24 309 24.3 2,073 SGT▲1.1 24.3 1,138             12,153 24 24.3 23.8   34 SHI 33 30 31.5 32.5 500 32.6 1,950 32.8 1,950 SHI▲1.5 33 2,226 33 480         7,976 32.5 33 31.8   48.7 SJD 21.6 19.6 20.6 20.3 321 20.4 400 20.5 158 SJD▼0.1 20.5 299 20.6 50 20.8 110 21 190 2,617 20.4 20.6 20.2   15.7 SJS 83 76 79.5 80 12,402 80.5 6,396 81 6,851 SJS▲1.5 81 12,631 81.5 9,570 82 15,838 82.5 29,265 156,645 79.5 83 79.5 5,271 25.6 SMC 35.8 32.4 34.1 34.2 600 34.3 959 34.4 451 SMC▲0.4 34.5 2,140 34.5 25 34.6 280 34.7 906 20,063 34.2 35.3 34.2   36 SRC 66.5 60.5 63.5 62 1,000 62.5 167 63 576 SRC▼0.5 63 448 63.5 238 64 575 64.5 1,073 3,252 63.5 64.5 63   48 SRF 35.9 32.5 34.2 33.9 750 34 566 34.1 200 SRF 34.2 1,460 34.2 526 34.3 546 34.4 599 3,244 34.4 34.4 34   48.1 SSC 45 40.8 42.9 43.5 1,526 44.1 70 44.5 520 SSC▲2.1 45 785             3,408 43 45 43 660 12 SSI 96 87 91.5 90 15,527 90.5 17,361 91 13,799 SSI▼0.5 91 31,377 91.5 2,606 92 25,793 92.5 31,890 190,109 92 92.5 90.5 1,806 5 ST8 38 34.4 36.2 35.3 100 35.4 101 35.5 62 ST8▼0.1 36.1 27 36.1 63 36.2 243 36.3 50 538 35.7 36.2 35.5     STB 25 22.8 23.9 23.5 24,932 23.6 26,045 23.7 21,053 STB▼0.2 23.7 34,278 23.8 2,644 23.9 36,289 24 45,926 256,864 24 24.1 23.7 622   STG 31.9 28.9 30.4 28.9 1,000 31.7 200 31.9 20,343 STG▲1.5 31.9 108             108 31.9 31.9 31.9   49 SVC 37.2 33.8 35.5 35.3 430 35.4 531 35.5 342 SVC 35.5 4,163 35.8 13 35.9 273 36 464 17,036 36 36.5 35.2 39 40.3 SZL 41.6 37.8 39.7 39 1,021 39.1 106 39.2 114 SZL▼0.5 39.2 2,775 39.4 467 39.5 310 39.6 450 10,860 39.9 40 39.1   47.5 TAC 38.1 34.5 36.3 37.9 1,000 38 2,020 38.1 1,840 TAC▲1.8 38.1 151             52,619 37 38.1 37   37.7 TBC 19.5 17.7 18.6 18.2 360 18.3 560 18.4 83 TBC▼0.2 18.4 701 18.5 767 18.6 1,705 18.7 1,175 4,908 18.8 18.8 18.4   46.8 TCL 45.1 40.9 43 42 720 42.1 614 42.2 1,400 TCL▼0.5 42.5 1,053 42.5 479 42.8 49 42.9 1,324 9,465 42.1 43 41.7   48.9 TCM 17.8 16.2 17 16.6 2,055 16.7 2,007 16.8 2,359 TCM▼0.1 16.9 4,714 16.9 2,414 17 3,603 17.1 1,204 38,329 17.1 17.1 16.7   7.7 TCR 9.2 8.4 8.8 8.7 2,000 8.8 600 8.9 858 TCR▲0.1 8.9 445 9 1,717 9.1 379 9.2 2,847 978 9 9 8.9   9.2 TDH 66 60 63 62.5 1,554 63 3,375 63.5 8,449 TDH▲1 64 6,283 64 2,532 64.5 6,279 65 4,469 34,933 63.5 64.5 63.5   10.3 TIC* 14 12.8 13.4 13 221 13.1 240 13.2 115 TIC▼0.1 13.3 337 13.3 216 13.4 442 13.5 10 1,647 13.4 13.5 13.3   48.9 TIE 23.1 20.9 22 21.1 40 21.2 70 21.9 7 TIE 22 607 22 648 22.1 150 22.3 50 3,594 22 22.4 21   47.4 TIX 61.5 56.5 59 58.5 620 59 1,019 59.5 200 TIX▲1 60 160 60 1,096 60.5 950 61 845 5,610 59 60 59 1,000 29.9 TMP 18.3 16.7 17.5 17.3 2 17.4 20 17.5 429 TMP 17.5 101 17.7 1 17.8 117 17.9 525 414 18 18 17.5   48.5 TMS 33.1 30.1 31.6 31.2 50 31.3 809 31.5 555 TMS 31.6 400 31.6 141 31.8 214 32 474 3,024 31.3 31.8 31.3   10.9 TMT 48.7 44.1 46.4 45 700 45.2 500 45.3 300 TMT▼0.4 46 500 46 440 46.2 21 46.3 88 3,770 46 46.4 45.8 2 46.3 TNA 22.1 20.1 21.1 20.4 250 20.5 100 20.8 50 TNA▼0.1 21 3 21 13 21.2 349 21.3 130 1,117 21.1 21.2 21   46.8 TNC 17.3 15.7 16.5     15.7 2,364 15.8 875 TNC▼0.5 16 692 16 2,027 16.1 473 16.2 639 12,912 16.5 16.5 15.8   46.6 TPC 16.8 15.2 16 15.9 5,577 16 11,127 16.1 1,056 TPC▲0.2 16.2 3,888 16.2 740 16.3 2,737 16.4 4,459 38,395 16.2 16.4 16   42.3 TRA 54.5 49.4 52 53.5 25 54 1,000 54.5 370 TRA▲2.5 54.5 722             2,916 52 54.5 52   36.2 TRC 77 70 73.5 71 136 71.5 200 72 483 TRC▼1.5 72 830 72.5 20 73 2,430 73.5 2,271 3,501 71.5 72 71.5 1,870 18.6 TRI 7.5 6.9 7.2 7.3 196 7.4 450 7.5 2,217 TRI▲0.3 7.5 6,135             6,135 7.5 7.5 7.5   3.5 TS4 35.7 32.3 34 35 100 35.6 27 35.7 450 TS4▲1.7 35.7 339             22,352 34 35.7 34   30.7 TSC 31.5 28.5 30 31.2 381 31.3 300 31.5 188 TSC▲1.5 31.5 2             10,412 30 31.5 30   43.7 TTF 32.7 29.7 31.2 32.5 435 32.6 710 32.7 1,974 TTF▲1.5 32.7 13,554             83,356 32 32.7 32   36.2 TTP 47.3 42.9 45.1 44.3 92 44.4 100 44.5 110 TTP▼0.1 45 600 45 48 45.1 1,400 45.3 200 1,606 44.5 45.1 44.1   8.8 TYA 8.7 7.9 8.3 8.1 1,038 8.2 2,253 8.3 273 TYA▲0.1 8.4 653 8.4 300 8.5 511 8.6 830 3,558 8.2 8.4 8.2   30 UIC 23.1 20.9 22 21.2 340 21.3 302 21.4 536 UIC▼0.6 21.4 610 21.6 176 21.8 300 21.9 382 3,499 21.6 22 21.4   47.7 VCB* 50 45.6 47.9 47.3 504 47.4 50 47.5 268 VCB▼0.4 47.5 1,940 47.6 160 47.7 95 47.8 1,338 9,087 48.2 48.2 47.5 6,007 36 VFC 12.6 11.4 12 11.7 50 11.8 512 12 3,335 VFC▲0.1 12.1 826 12.1 174 12.2 1,268 12.3 423 4,509 12 12.3 12   36.4 VFG 74 67 70.5 70.5 568 71 350 71.5 55 VFG▲1.5 72 1,236 72 404 72.5 526 73 2,525 4,498 72 72 70.5   47.2 VHC 45.9 41.7 43.8 43.8 78 43.9 58 44 364 VHC▲0.2 44 500 45 1,909 45.6 296 45.7 40 654 45.6 45.6 44   28.9 VHG 13.4 12.2 12.8 12.5 3,320 12.6 2,266 12.7 1,150 VHG 12.8 6,202 12.8 565 13 1,833 13.1 600 27,413 13 13.3 12.7   47.1 VIC 94.5 85.5 90 88 679 88.5 1,816 89 178 VIC▼1 89 2,945 90 991 90.5 110 91 551 9,559 89 90 89   43.8 VID 13.3 12.1 12.7 12.4 2,450 12.5 4,062 12.6 3,067 VID▼0.1 12.6 3,986 12.7 1,010 12.8 500 12.9 1,960 19,327 13 13 12.6   46.9 VIP 22.9 20.9 21.9 22.7 1,420 22.8 710 22.9 6,040 VIP▲1 22.9 5,822             59,748 22.3 22.9 22.2   29.1 VIS 71 65 68 70 1,175 70.5 1,633 71 11,360 VIS▲3 71 200             38,242 71 71 70   45 VKP 10.7 9.7 10.2 10.2 400 10.5 1,325 10.7 1,359 VKP▲0.5 10.7 384             14,672 10.7 10.7 10.5   48.8 VNA 17.3 15.7 16.5 17 450 17.1 200 17.2 634 VNA▲0.8 17.3 2,801 17.3 599         23,581 16.5 17.3 16.5   45.2 VNE 17.8 16.2 17 16.6 3,712 16.7 2,200 16.8 2,885 VNE▼0.2 16.8 7,619 16.9 1,167 17 4,110 17.1 1,823 32,563 16.8 17.3 16.5 2,600 44.9 VNG 10.5 9.5 10 9.6 110 9.8 2,717 9.9 175 VNG▼0.1 9.9 371 10 1,707 10.2 652 10.3 12 2,247 10 10 9.9   49 VNI 30.5 27.7 29.1 28.8 4 29.2 120 29.5 23 VNI▲0.4 29.5 160 29.9 135 30 287 30.2 240 1,619 30 30 29.5   46.1 VNL 21 19 20 19.6 505 19.7 300 20 106 VNL▲0.3 20.3 561 20.3 239 20.9 70 21 754 1,063 20.5 20.5 20   47.5 VNM 93.5 85.5 89.5 88 3,509 88.5 5,692 89 464 VNM▼0.5 89 1,919 89.5 3,891 90 2,250 90.5 1,094 11,456 89.5 90 88.5 1,877   VNS 55.5 50.5 53 52.5 2,655 53 2,265 53.5 720 VNS▲1 54 1,635 54 880 54.5 3,644 55 8,414 28,430 53 55.5 53 3,000 42 VPH 66.5 60.5 63.5 63 200 63.5 1,550 64 110 VPH▲1 64.5 285 64.5 448 65 116 65.5 80 1,981 64 64.5 63.5   48.8 VPK 9.5 8.7 9.1 8.9 50 9 1,043 9.1 437 VPK 9.1 316 9.2 5 9.3 134 9.4 558 3,250 9.2 9.4 9.1   48.7 VPL 44.1 39.9 42 41.5 336 41.8 60 41.9 216 VPL▼0.1 41.9 1,108 42 18 42.3 322 42.4 210 3,352 42.5 42.9 41.9   33.4 VSC 95.5 86.5 91 90 1,602 90.5 667 91 37 VSC▼1 90 293 92 225 93 504 93.5 28 1,761 92 92 90 530 18 VSG 10.7 9.7 10.2 10.3 300 10.4 321 10.5 566 VSG▲0.3 10.5 801 10.6 208 10.7 1,680     4,970 10.4 10.7 10.4   45.7 VSH 16.9 15.3 16.1 15.8 9,099 15.9 19,230 16 37,658 VSH▼0.1 16 17,937 16.1 15,320 16.2 8,200 16.3 7,199 98,910 16 16.2 16 9,552 28.6 VST 22 20 21 21.8 100 21.9 800 22 25,647 VST▲1 22 1,165             32,746 21.9 22 21.7   48.2 VTB 17.1 15.5 16.3 15.5 230 15.6 290 15.8 345 VTB▼0.3 16 51 16 797 16.1 112 16.2 77 873 16 16.3 16 1 48.4 VTO 14.1 12.9 13.5 13.5 31,570 13.6 15,030 13.7 35 VTO▲0.3 13.8 30,517 13.8 4,910 13.9 5,883 14 28,977 184,316 13.3 14 13.2 400 44.2 PF1 6 5.6 5.8     5.6 1,371 5.7 1,011 PF1 5.8 822 5.8 951 5.9 3,267 6 2,999 3,319 5.8 5.8 5.7   42.2 BF1 6.3 5.7 6 5.7 932 5.8 6,879 5.9 2,517 BF1 6 775 6 2,216 6.1 4,627 6.2 3,909 19,249 5.9 6 5.9 15 34.6 VF1 15.1 13.7 14.4 14 7,965 14.1 10,440 14.2 564 VF1▼0.2 14.2 12,093 14.3 4,617 14.4 9,610 14.5 8,576 62,776 14.3 14.5 14.1 1,400 10.7 VF4 9.3 8.5 8.9 8.6 12,886 8.7 9,320 8.8 1,550 VF4 8.9 1,549 8.9 1,430 9 8,524 9.1 2,812 7,683 8.8 9 8.8 228 10.2 Đơn vị: Giá: 1000 đồng - Khối lượng: 10 cổ phiếu - Giá trị giao dịch: tỷ đồng Bản quyền thuộc về CÔNG TY CỔ PHẦN CHỨNG KHOÁN THĂNG LONG Tầng 6 Tòa nhà Hanoi Toserco. 273 Kim Mã, Quận Ba Đình, TP Hà Nội. Tel 84 4 37262600 ext 2707; Email: chuongnx@thanglongsc.com.vn