CHỈ SỐ CHỨNG KHOÁN HNX
Ngày 12/03/2010
Chỉ số HNX-INDEX: 173.45 tăng +1.91 tức 1.11%
Tìm kiếm theo ngày:      Định dạng ngày: dd/mm/yyyy
Tìm nhanh phiên giao dịch:      
KẾT QUẢ GIAO DỊCH TỔNG HỢP HNX
  Khối lượng giao dịch Giá trị giao dịch (trđ) Giao dịch khớp lệnh của cổ phiếu
Khối lượng (+/-)% Số lệnh (+/-)%
Giao dịch toàn thị trường 31,436,400 100.00% 1,029,439.44 100.00% Đặt mua 24,987 1.81% 54,880,500 21.3%
Giao dịch khớp lệnh của cổ phiếu 30,530,900 97.12% 999,241.57 97.07% Đặt bán 25,188 2.88% 43,596,500 1.09%
Giao dịch thỏa thuận của cổ phiếu 905,500 2.88% 30,197.87 2.93% Chênh lệch Mua - Bán -201 11,284,000
(+/-)% : Chênh lệch so với phiên trước
GIAO DỊCH KHỚP LỆNH TRONG NƯỚC
STT Mã CK KLCP
đang NY		 Giá tham
chiếu		 Giá
mở		 Giá
đóng		 Thay đổi Giá cao
nhất		 Giá thấp
nhất		 Giá bình
quân		 Khối
lượng		 Giá trị Tổng lệnh đặt Tổng KL đặt
Ký hiệu +/- % Mua Bán Mua Bán
1 ACB
777,975,325 35,100 35,200 35,300 +200 0.57 % 35,300 35,000 35,100 743,100 26,079,280,000 585 379 1,219,600 859,700
2 AGC
8,300,000 12,300 12,500 13,100 +800 6.50 % 13,100 12,400 12,900 77,100 996,050,000 71 73 124,500 77,100
3 ALT
5,377,956 23,700 23,500 23,700 0 0.00 % 23,700 23,500 23,700 1,500 35,530,000 16 12 8,800 4,500
4 AMV
2,100,000 14,700 14,800 14,900 +200 1.36 % 15,000 14,700 14,900 29,000 431,480,000 55 59 50,100 61,300
5 B82
1,500,000 32,100 32,500 32,500 +400 1.25 % 32,500 31,000 31,600 45,600 1,440,720,000 115 78 77,800 66,000
6 BBS
3,000,000 22,400 23,400 22,400 0 0.00 % 23,400 22,100 22,400 6,700 150,090,000 23 13 61,300 10,600
7 BCC
95,661,397 13,400 13,400 13,700 +300 2.24 % 13,700 13,400 13,500 258,500 3,499,390,000 161 254 544,900 379,500
8 BDB
1,126,474 9,600 9,600 9,600 0 0.00 % 9,600 9,600 9,600 3 2 1,200 900
9 BED
3,000,000 16,200 16,200 16,200 0 0.00 % 16,200 16,200 16,200 0 16 4,200
10 BHC
4,500,000 12,800 13,000 12,900 +100 0.78 % 13,000 12,700 12,900 32,600 420,530,000 37 51 73,700 59,300
11 BHV
1,000,013 51,300 52,500 52,900 +1,600 3.12 % 53,000 52,500 52,900 1,800 95,130,000 12 16 4,900 5,700
12 BKC
6,034,763 35,500 35,500 36,000 +500 1.41 % 36,000 35,000 35,500 126,900 4,504,130,000 151 102 164,200 169,200
13 BLF
5,000,000 13,100 13,100 13,000 -100 -0.76 % 13,200 12,800 13,000 41,500 538,680,000 70 73 85,400 88,700
14 BPC
3,800,000 21,600 22,400 21,900 +300 1.39 % 22,400 21,600 21,800 7,400 161,490,000 21 33 14,100 34,400
15 BST
1,100,000 11,000 11,000 11,000 0 0.00 % 11,000 11,000 11,000 100 1,100,000 5 8 1,900 4,100
16 BTH
3,000,000 12,800 13,000 12,900 +100 0.78 % 13,000 12,900 12,900 6,100 78,990,000 9 16 10,500 10,600
17 BTS
109,056,192 11,900 12,000 12,100 +200 1.68 % 12,200 11,900 12,000 71,600 860,790,000 81 75 130,900 99,800
18 BVS
72,233,937 39,800 39,300 41,700 +1,900 4.77 % 42,000 39,200 41,200 1,041,900 42,955,520,000 481 832 1,546,200 1,332,100
19 BXH
3,000,000 22,600 23,500 23,500 +900 3.98 % 24,000 23,300 23,600 58,100 1,368,600,000 18 28 60,100 61,100
20 C92
1,200,510 22,000 22,900 22,300 +300 1.36 % 22,900 22,000 22,400 2,700 60,580,000 21 14 6,700 14,000
21 CAN
5,000,000 15,000 15,300 15,500 +500 3.33 % 15,500 15,000 15,300 19,900 304,850,000 29 27 45,300 29,000
22 CAP
1,100,000 18,700 18,000 19,000 +300 1.60 % 19,000 18,000 18,900 1,100 20,800,000 11 17 7,300 15,300
23 CCM
4,000,000 36,400 37,500 36,700 +300 0.82 % 37,500 36,200 36,400 44,500 1,620,160,000 74 50 87,100 75,700
24 CDC
10,345,144 36,400 36,900 38,900 +2,500 6.87 % 38,900 36,600 38,100 228,800 8,726,930,000 184 172 612,300 228,800
25 CIC
4,077,894 17,800 19,000 19,000 +1,200 6.74 % 19,000 18,900 19,000 167,200 3,174,360,000 138 83 215,400 167,200
26 CID
1,082,000 19,500 18,200 19,500 0 0.00 % 19,500 18,200 18,600 2,400 44,750,000 32 7 13,500 3,900
27 CJC
2,000,000 28,800 29,800 29,400 +600 2.08 % 29,800 29,000 29,400 1,200 35,290,000 25 17 7,000 6,200
28 CKV
4,050,000 18,800 20,100 20,100 +1,300 6.91 % 20,100 20,100 20,100 63,900 1,284,390,000 112 16 223,200 63,900
29 CMC
3,040,000 20,000 20,200 21,200 +1,200 6.00 % 21,400 20,000 20,900 37,200 776,910,000 64 47 229,400 37,200
30 CPC
4,108,800 18,000 18,100 18,400 +400 2.22 % 18,400 18,100 18,300 2,200 40,170,000 12 16 5,100 14,800
31 CSC
2,500,000 32,400 32,400 32,500 +100 0.31 % 32,700 32,000 32,300 21,300 687,420,000 32 35 40,500 29,900
32 CTB
1,714,330 20,900 22,000 19,700 -1,200 -5.74 % 22,000 19,700 20,500 300 6,140,000 3 10 500 8,500
33 CTC
4,871,200 12,000 12,600 12,200 +200 1.67 % 12,600 11,700 12,200 38,400 467,160,000 60 42 63,800 71,400
34 CTM
2,677,800 44,700 44,500 44,900 +200 0.45 % 45,000 43,500 44,400 46,000 2,042,690,000 81 64 88,700 69,600
35 CTN
4,885,000 28,600 28,900 29,200 +600 2.10 % 29,400 28,200 28,800 73,400 2,115,110,000 98 60 93,900 91,800
36 CTS
78,993,400 19,300 19,300 19,300 0 0.00 % 19,500 19,100 19,200 242,100 4,656,920,000 236 244 359,400 453,200
37 CVT
4,000,000 21,900 22,000 21,000 -900 -4.11 % 22,000 20,400 20,900 157,800 3,294,040,000 144 98 206,200 207,600
38 DAC
1,004,974 65,100 65,500 65,500 +400 0.61 % 65,500 65,500 65,500 600 39,300,000 8 14 1,300 3,600
39 DAD
5,000,000 11,000 10,900 11,000 0 0.00 % 11,000 10,800 10,900 20,800 226,810,000 48 15 29,200 39,000
40 DAE
1,498,680 14,100 14,700 13,700 -400 -2.84 % 14,700 13,700 14,400 5,000 72,000,000 8 16 10,400 19,700
41 DBC
18,816,660 35,800 35,800 38,300 +2,500 6.98 % 38,300 35,800 37,400 630,300 23,602,640,000 222 296 954,700 630,300
42 DBT
3,000,000 24,800 25,000 25,100 +300 1.21 % 25,700 25,000 25,000 6,100 152,670,000 16 30 9,400 22,900
43 DC4
2,139,996 34,000 33,500 33,900 -100 -0.29 % 34,000 33,000 33,600 26,200 880,320,000 56 44 60,300 66,100
44 DCS
4,086,717 17,200 18,400 18,400 +1,200 6.98 % 18,400 18,300 18,400 332,200 6,112,030,000 270 149 641,100 332,200
45 DHI
1,383,180 12,100 11,800 12,300 +200 1.65 % 12,300 11,800 11,900 1,600 19,090,000 7 9 3,100 3,400
46 DHT
4,122,602 29,700 30,100 29,700 0 0.00 % 30,200 29,700 30,100 2,500 75,160,000 12 10 13,000 12,300
47 DID
2,434,200 25,800 25,000 27,600 +1,800 6.98 % 27,600 25,000 26,900 209,000 5,619,060,000 102 73 383,100 209,000
48 DL1
1,500,000 24,300 26,000 26,000 +1,700 7.00 % 26,000 26,000 26,000 1,000 26,000,000 27 1 47,800 1,000
49 DNC
1,605,095 11,200 11,200 11,200 0 0.00 % 11,300 11,000 11,100 5,100 56,440,000 25 7 14,000 5,700
50 DNP
3,427,637 22,500 22,500 23,000 +500 2.22 % 23,200 22,100 22,800 81,100 1,850,290,000 77 73 244,700 117,600
51 DPC
2,237,280 21,600 22,500 22,200 +600 2.78 % 22,500 21,900 22,100 5,900 130,320,000 28 48 21,200 26,200
52 DST
1,000,000 8,800 8,800 9,000 +200 2.27 % 9,000 8,800 8,900 1,000 8,880,000 10 10 4,600 4,100
53 DTC
1,000,000 86,100 86,100 86,500 +400 0.46 % 87,000 86,100 86,500 1,000 86,540,000 27 14 9,600 6,200
54 DXP
5,250,000 71,400 71,000 70,800 -600 -0.84 % 71,100 70,200 70,900 14,900 1,056,930,000 54 45 49,300 45,800
55 DZM
2,500,000 53,500 53,400 52,000 -1,500 -2.80 % 53,400 50,500 51,300 85,800 4,400,220,000 136 99 112,800 124,100
56 EBS
10,219,484 13,300 13,300 13,500 +200 1.50 % 13,600 13,300 13,400 53,800 722,940,000 81 70 144,500 87,300
57 ECI
1,860,000 10,800 10,600 10,700 -100 -0.93 % 10,700 10,500 10,600 4,800 50,800,000 28 15 18,200 16,600
58 EFI
3,570,000 25,500 26,800 27,200 +1,700 6.67 % 27,200 26,800 27,200 126,600 3,440,100,000 136 110 311,300 126,600
59 EID
8,000,000 19,100 19,200 20,400 +1,300 6.81 % 20,400 19,000 20,300 135,700 2,758,630,000 104 68 172,200 135,700
60 GGG
8,194,997 12,800 12,800 13,600 +800 6.25 % 13,600 12,800 13,500 197,700 2,664,180,000 138 130 275,300 197,700
61 GHA
1,289,480 33,100 34,200 34,300 +1,200 3.63 % 34,500 32,000 33,900 8,100 274,500,000 37 23 20,200 12,500
62 GLT
6,375,779 52,000 55,600 55,600 +3,600 6.92 % 55,600 55,600 55,600 32,000 1,779,200,000 31 20 158,300 32,000
63 HAD
4,000,000 41,600 41,600 43,300 +1,700 4.09 % 43,600 41,600 42,900 16,200 694,970,000 34 46 33,200 37,200
64 HAI
14,499,998 39,500 39,400 37,000 -2,500 -6.33 % 39,500 37,000 38,300 5,200 199,080,000 28 19 13,300 17,000
65 HBD
1,535,000 16,200 16,000 16,300 +100 0.62 % 16,300 16,000 16,200 3,700 59,920,000 21 22 17,300 14,400
66 HBE
6,992,337 8,600 8,900 8,900 +300 3.49 % 9,000 8,900 8,900 2,400 21,460,000 15 16 13,500 14,200
67 HCC
1,947,362 26,200 26,200 25,600 -600 -2.29 % 26,200 25,600 25,900 2,300 59,580,000 15 12 6,200 4,800
68 HCT
2,016,385 16,400 17,500 17,500 +1,100 6.71 % 17,500 17,500 17,500 17,100 299,250,000 46 19 87,400 17,100
69 HEV
1,000,000 15,900 16,000 15,500 -400 -2.52 % 16,000 15,200 15,700 26,400 414,410,000 30 26 29,700 39,700
70 HGM
6,000,000 58,200 56,500 58,000 -200 -0.34 % 58,000 56,500 57,800 2,400 138,600,000 8 12 8,100 6,300
71 HHC
5,475,000 23,200 22,200 23,000 -200 -0.86 % 23,000 22,200 22,800 4,300 98,180,000 12 21 14,200 14,300
72 HHL
2,748,270 19,500 19,700 20,800 +1,300 6.67 % 20,800 19,500 20,400 257,200 5,253,530,000 198 88 530,500 257,200
73 HJS
6,000,000 15,500 15,500 15,800 +300 1.94 % 15,800 15,300 15,600 15,900 248,020,000 29 26 30,000 28,800
74 HLC
9,300,000 19,500 20,000 20,800 +1,300 6.67 % 20,800 19,800 20,300 21,200 430,770,000 34 19 29,700 21,200
75 HLY
1,000,000 42,000 42,000 42,500 +500 1.19 % 42,500 42,000 42,100 700 29,450,000 14 12 3,800 5,500
76 HNM
10,000,000 16,700 16,900 16,000 -700 -4.19 % 16,900 15,600 16,100 88,900 1,430,730,000 137 215 180,500 261,700
77 HOM
72,000,000 14,700 14,800 14,600 -100 -0.68 % 14,900 14,500 14,700 151,800 2,225,400,000 137 165 198,600 339,300
78 HPC
30,978,953 21,100 21,000 21,600 +500 2.37 % 21,900 21,000 21,400 530,800 11,353,750,000 376 337 641,400 672,300
79 HPS
1,565,250 13,700 14,000 14,000 +300 2.19 % 14,000 14,000 14,000 600 8,400,000 5 7 2,200 4,200
80 HST
1,500,000 10,800 10,800 10,800 0 0.00 % 10,800 10,800 10,800 1 3 200 700
81 HTP
1,260,000 12,700 13,400 13,500 +800 6.30 % 13,500 12,700 13,500 26,800 360,930,000 57 23 43,700 26,800
82 HUT
13,500,000 33,200 34,000 35,500 +2,300 6.93 % 35,500 33,600 35,200 384,500 13,522,020,000 153 194 595,400 384,500
83 HVT
4,882,572 13,100 13,400 14,000 +900 6.87 % 14,000 13,300 13,600 23,400 318,790,000 24 24 51,200 23,400
84 ICG
15,000,000 33,900 34,000 34,300 +400 1.18 % 34,500 33,300 33,900 609,900 20,678,530,000 406 395 1,152,600 860,200
85 ILC
4,074,052 19,500 20,600 20,500 +1,000 5.13 % 20,600 19,500 20,200 3,600 72,870,000 22 17 16,500 18,300
86 INN
5,400,000 15,300 14,700 16,000 +700 4.58 % 16,000 14,700 15,300 5,500 84,100,000 12 11 9,200 19,000
87 KKC
5,200,000 37,200 38,500 38,300 +1,100 2.96 % 39,500 37,500 38,400 206,200 7,913,890,000 182 242 223,000 380,400
88 KLS
200,000,000 26,400 26,400 26,600 +200 0.76 % 26,900 26,000 26,500 3,302,700 87,426,370,000 2,006 1,850 5,459,200 4,584,000
89 L18
3,500,000 28,300 29,900 28,200 -100 -0.35 % 29,900 28,000 28,200 12,600 354,750,000 23 25 28,200 18,500
90 L43
3,500,000 22,200 21,300 21,600 -600 -2.70 % 22,000 21,300 21,600 5,500 118,750,000 41 27 38,200 30,600
91 L44
4,000,000 18,000 17,800 17,600 -400 -2.22 % 18,500 17,500 17,700 46,400 822,110,000 63 103 57,800 151,200
92 L61
7,015,000 16,000 16,000 16,000 0 0.00 % 16,200 15,800 16,000 23,700 378,790,000 33 38 38,700 38,600
93 L62
4,500,000 20,400 20,200 20,200 -200 -0.98 % 20,400 20,200 20,200 5,400 109,250,000 10 24 13,000 18,400
94 LBE
1,100,000 11,300 11,900 11,800 +500 4.42 % 11,900 11,800 11,900 600 7,130,000 11 14 4,400 7,600
95 LHC
2,000,000 51,800 49,200 52,000 +200 0.39 % 52,400 49,200 51,200 34,100 1,746,090,000 76 38 151,700 48,900
96 LM3
5,150,000 12,600 12,600 12,900 +300 2.38 % 12,900 12,600 12,700 8,300 105,010,000 25 13 13,800 14,800
97 LO5
5,000,000 13,100 12,300 13,100 0 0.00 % 13,100 12,200 12,500 6,200 77,800,000 20 14 24,400 11,900
98 LTC
2,500,000 20,000 20,100 20,500 +500 2.50 % 20,500 20,000 20,200 9,000 181,830,000 23 34 14,000 13,400
99 LUT
5,550,000 19,900 21,200 21,200 +1,300 6.53 % 21,200 21,200 21,200 74,000 1,568,800,000 84 31 161,200 74,000
100 MAC
3,200,000 14,000 14,000 14,000 0 0.00 % 14,100 14,000 14,000 9,900 138,700,000 12 15 15,200 20,900
101 MCO
4,103,929 19,100 18,800 19,400 +300 1.57 % 19,400 18,600 19,100 37,800 721,600,000 69 44 57,900 53,800
102 MDC
12,085,000 18,000 18,400 19,200 +1,200 6.67 % 19,200 18,400 19,200 71,800 1,375,480,000 61 49 83,700 71,800
103 MEC
7,000,000 24,900 24,700 25,600 +700 2.81 % 25,600 24,700 25,400 14,400 366,240,000 36 35 29,200 44,600
104 MHL
2,000,000 25,800 26,900 26,000 +200 0.78 % 27,000 25,400 25,800 37,000 955,820,000 28 12 53,900 44,900
105 MIC
1,985,652 87,200 87,000 93,300 +6,100 7.00 % 93,300 87,000 92,300 74,300 6,855,860,000 153 103 133,100 74,300
106 MKV
1,000,000 10,900 11,300 11,600 +700 6.42 % 11,600 10,900 11,500 28,700 330,140,000 61 22 71,600 28,700
107 MMC
1,200,000 66,700 70,000 70,900 +4,200 6.30 % 71,200 70,000 71,000 39,500 2,804,240,000 26 20 48,800 45,700
108 NAG
10,000,000 12,500 12,500 12,500 0 0.00 % 12,800 12,400 12,500 18,400 230,670,000 31 29 28,700 27,600
109 NBC
6,000,000 50,900 51,000 53,500 +2,600 5.11 % 54,000 51,000 53,200 79,700 4,239,310,000 128 116 155,100 134,300
110 NBP
12,865,500 25,300 25,500 25,800 +500 1.98 % 26,500 25,000 25,600 92,300 2,366,360,000 92 126 140,100 171,600
111 NGC
1,200,000 20,200 21,600 21,600 +1,400 6.93 % 21,600 21,600 21,600 1,600 34,560,000 31 4 9,100 1,600
112 NHC
1,520,771 41,700 41,500 41,600 -100 -0.24 % 41,600 41,500 41,600 5,900 245,410,000 21 18 14,400 14,300
113 NLC
5,000,000 28,300 28,600 28,700 +400 1.41 % 28,700 27,900 28,500 9,900 281,860,000 30 33 28,700 19,500
114 NPS
2,118,600 22,500 23,800 23,000 +500 2.22 % 23,800 22,600 22,900 4,900 112,360,000 12 14 6,600 9,300
115 NST
3,913,133 21,000 20,100 21,500 +500 2.38 % 21,800 20,000 20,900 7,000 146,610,000 28 29 18,200 18,500
116 NTP
21,668,998 113,700 114,000 118,600 +4,900 4.31 % 121,600 114,000 117,500 79,700 9,362,500,000 63 171 158,000 107,300
117 NVC
16,000,000 17,500 17,500 17,500 0 0.00 % 17,500 17,500 17,500 2 20 300 12,000
118 ONE
3,438,406 15,800 15,800 16,900 +1,100 6.96 % 16,900 15,800 16,700 60,000 1,000,330,000 70 75 108,200 60,000
119 PAN
7,000,000 35,500 35,900 35,400 -100 -0.28 % 36,000 35,300 35,700 165,300 5,902,210,000 185 147 212,200 248,600
120 PDC
15,000,000 10,700 10,700 10,700 0 0.00 % 10,900 10,500 10,700 69,800 745,390,000 89 56 118,200 122,200
121 PGS
15,000,000 25,800 25,900 26,000 +200 0.78 % 26,000 25,500 25,800 46,400 1,199,210,000 51 46 65,900 87,500
122 PGT
8,802,187 9,300 9,600 9,500 +200 2.15 % 9,800 9,300 9,400 67,400 635,810,000 77 82 178,500 125,000
123 PHC
2,940,000 28,500 29,000 28,000 -500 -1.75 % 30,000 28,000 28,800 8,900 255,900,000 10 15 22,400 16,400
124 PJC
1,563,150 21,900 23,000 23,400 +1,500 6.85 % 23,400 22,900 23,300 7,700 179,080,000 16 7 14,100 7,700
125 PLC
22,174,888 66,900 67,300 68,300 +1,400 2.09 % 69,000 66,700 68,000 137,800 9,375,170,000 159 185 197,400 208,900
126 PMC
6,481,634 30,200 30,000 30,400 +200 0.66 % 30,400 29,900 30,100 14,000 421,920,000 27 22 40,100 23,200
127 PMS
5,200,000 16,500 16,500 16,500 0 0.00 % 16,500 16,500 16,500 2,700 44,550,000 4 9 5,500 9,500
128 POT
19,430,006 14,300 14,100 14,500 +200 1.40 % 14,500 14,000 14,300 29,600 423,650,000 61 47 56,400 43,500
129 PPG
4,000,000 14,300 15,200 15,300 +1,000 6.99 % 15,300 15,200 15,300 75,800 1,158,940,000 73 40 139,500 75,800
130 PSC
2,000,000 28,100 27,600 28,000 -100 -0.36 % 28,000 27,600 27,800 200 5,560,000 13 9 10,000 7,900
131 PTM
1,302,300 8,400 8,100 8,900 +500 5.95 % 8,900 8,000 8,400 5,200 43,670,000 19 10 11,100 5,700
132 PTS
3,480,000 34,100 34,100 36,400 +2,300 6.74 % 36,400 34,100 36,200 183,300 6,644,280,000 118 78 295,300 183,300
133 PVA
10,000,000 42,300 42,000 42,100 -200 -0.47 % 42,400 41,000 42,000 330,300 13,861,550,000 253 264 475,100 445,400
134 PVC
19,645,234 27,400 27,400 28,100 +700 2.55 % 28,300 27,400 27,800 205,200 5,713,750,000 214 193 369,500 271,500
135 PVE
8,000,000 17,200 17,000 17,300 +100 0.58 % 17,400 16,600 17,100 61,700 1,052,110,000 92 102 128,700 103,400
136 PVG
26,617,000 24,300 24,500 24,600 +300 1.23 % 24,900 24,000 24,400 105,500 2,576,370,000 110 149 239,100 216,900
137 PVI
103,550,000 28,200 28,200 28,900 +700 2.48 % 29,400 28,200 28,800 201,300 5,798,600,000 160 264 490,000 445,300
138 PVS
198,803,431 33,600 33,500 33,600 0 0.00 % 33,600 32,900 33,300 271,600 9,043,800,000 212 244 359,300 407,600
139 PVX
150,000,000 26,000 26,300 26,100 +100 0.38 % 26,300 25,700 26,000 2,526,700 65,679,860,000 1,113 974 4,784,400 3,773,400
140 QNC
17,112,945 32,800 33,000 33,500 +700 2.13 % 34,000 32,700 33,300 134,800 4,494,740,000 110 99 202,300 208,600
141 QST
1,350,000 11,200 11,200 11,200 0 0.00 % 11,200 11,200 11,200 7 4 7,200 2,300
142 QTC
1,200,000 24,900 24,900 24,900 0 0.00 % 24,900 24,900 24,900 1 7 200 3,600
143 RCL
3,000,000 87,500 87,500 88,400 +900 1.03 % 88,500 87,300 88,100 23,600 2,079,080,000 66 48 94,500 41,500
144 RHC
3,200,000 24,100 24,500 24,500 +400 1.66 % 24,500 24,500 24,500 500 12,250,000 10 14 5,700 7,100
145 S12
5,000,000 35,200 35,200 35,400 +200 0.57 % 36,400 35,200 35,800 67,900 2,432,680,000 73 113 91,300 105,500
146 S55
2,496,000 44,200 45,300 44,500 +300 0.68 % 45,300 44,000 44,800 9,400 420,890,000 49 43 26,100 23,600
147 S64
2,000,000 32,000 32,600 32,400 +400 1.25 % 32,600 31,500 32,200 21,700 698,030,000 45 50 31,300 30,900
148 S74
4,000,000 36,900 37,000 37,000 +100 0.27 % 37,500 36,500 36,800 39,700 1,459,550,000 53 70 51,700 71,300
149 S91
1,500,000 35,400 35,500 35,600 +200 0.56 % 36,400 35,500 35,700 3,400 121,210,000 24 28 7,200 21,000
150 S96
9,875,000 44,200 44,000 44,000 -200 -0.45 % 44,500 43,000 43,900 77,000 3,380,130,000 123 167 131,000 142,700
151 S99
4,447,940 63,200 65,000 60,500 -2,700 -4.27 % 65,000 60,100 61,400 132,900 8,156,220,000 253 222 158,600 210,900
152 SAF
2,706,000 33,900 31,900 32,500 -1,400 -4.13 % 33,300 31,900 33,300 5,200 172,940,000 9 24 7,200 16,700
153 SAP
1,286,984 11,700 12,000 12,500 +800 6.84 % 12,500 12,000 12,400 3,700 45,860,000 14 8 7,900 3,700
154 SCC
1,980,000 22,800 22,800 24,000 +1,200 5.26 % 24,000 22,600 22,800 16,600 378,770,000 41 52 41,000 41,000
155 SCJ
9,520,000 36,100 36,000 37,500 +1,400 3.88 % 38,000 36,000 36,700 72,200 2,651,180,000 55 93 112,200 86,000
156 SD2
6,794,900 37,900 38,400 38,100 +200 0.53 % 38,900 37,500 38,200 51,000 1,948,640,000 58 105 88,000 89,500
157 SD3
7,999,678 34,600 34,500 37,000 +2,400 6.94 % 37,000 34,500 36,200 400,000 14,484,140,000 229 237 474,600 400,000
158 SD4
7,500,000 26,700 27,300 27,000 +300 1.12 % 27,300 26,700 27,000 41,500 1,119,600,000 61 79 57,800 71,100
159 SD5
9,000,000 65,900 67,400 66,400 +500 0.76 % 67,400 65,000 65,700 11,200 735,500,000 54 43 32,200 29,000
160 SD6
6,000,000 49,300 49,500 49,800 +500 1.01 % 50,800 49,200 49,900 143,600 7,159,820,000 142 192 178,500 289,500
161 SD7
9,000,000 59,000 58,600 59,000 0 0.00 % 59,500 58,200 59,000 256,700 15,144,800,000 220 261 349,800 341,700
162 SD8
2,800,000 24,700 25,900 25,000 +300 1.21 % 25,900 24,800 25,100 19,000 476,720,000 33 98 27,300 80,800
163 SD9
15,000,000 61,800 61,000 61,900 +100 0.16 % 62,000 59,000 61,600 150,400 9,262,950,000 215 220 302,200 256,800
164 SDA
9,099,989 53,400 53,000 55,000 +1,600 3.00 % 56,500 53,000 54,700 177,200 9,693,210,000 156 212 327,400 264,800
165 SDB
5,500,000 45,600 45,000 42,500 -3,100 -6.80 % 45,000 42,500 42,800 26,800 1,146,390,000 43 71 26,800 132,300
166 SDC
2,175,000 29,000 28,000 29,000 0 0.00 % 29,000 28,000 28,200 1,200 33,800,000 8 9 12,700 3,400
167 SDD
4,296,049 27,300 28,000 27,200 -100 -0.37 % 28,000 26,700 27,300 100,100 2,729,470,000 114 216 168,700 246,700
168 SDG
5,000,000 28,200 29,200 29,600 +1,400 4.96 % 30,100 29,200 29,800 8,100 241,210,000 36 24 36,800 19,800
169 SDH
5,175,000 84,600 84,600 86,000 +1,400 1.65 % 86,500 83,800 85,000 160,000 13,603,920,000 232 219 307,700 212,800
170 SDJ
3,676,800 22,300 22,400 22,400 +100 0.45 % 22,400 22,100 22,300 12,900 287,920,000 40 53 27,300 52,200
171 SDN
1,349,641 24,600 23,100 26,300 +1,700 6.91 % 26,300 23,100 24,700 200 4,940,000 10 6 3,200 8,200
172 SDP
7,000,000 32,500 32,500 33,100 +600 1.85 % 33,400 31,500 32,700 183,400 5,991,400,000 136 175 467,200 250,200
173 SDS
2,250,000 25,200 25,800 25,800 +600 2.38 % 25,800 25,000 25,700 8,100 208,050,000 21 32 25,300 23,300
174 SDT
11,700,000 62,600 64,000 64,400 +1,800 2.88 % 65,000 63,000 64,300 91,500 5,880,080,000 102 139 121,000 137,000
175 SDU
10,000,000 74,200 75,000 73,500 -700 -0.94 % 75,000 73,500 74,100 105,700 7,831,680,000 98 96 193,700 165,700
176 SDY
1,500,000 34,700 34,200 34,000 -700 -2.02 % 35,200 34,000 34,600 14,400 497,840,000 35 35 23,100 26,200
177 SEB
12,500,000 15,800 16,000 16,000 +200 1.27 % 16,000 15,500 16,000 2,700 43,100,000 15 20 5,800 23,900
178 SED
8,000,000 15,600 15,000 15,800 +200 1.28 % 16,000 15,000 15,800 2,700 42,770,000 10 13 11,500 9,200
179 SFN
3,000,000 19,400 19,300 19,500 +100 0.52 % 19,500 19,300 19,300 1,300 25,110,000 7 15 18,000 9,900
180 SGC
5,956,402 19,500 20,500 20,000 +500 2.56 % 20,500 19,800 19,900 1,100 21,870,000 7 12 5,800 8,600
181 SGD
4,137,000 12,100 12,100 12,500 +400 3.31 % 12,600 12,000 12,300 87,400 1,076,520,000 101 63 389,500 141,300
182 SGH
1,766,300 74,000 74,000 74,000 0 0.00 % 74,000 74,000 74,000 1 3 2,000 500
183 SHB
200,000,000 21,700 21,900 21,800 +100 0.46 % 21,900 21,600 21,700 300,400 6,528,630,000 323 337 760,200 723,500
184 SHC
3,709,550 13,100 13,100 12,700 -400 -3.05 % 13,100 12,700 12,700 1,100 14,010,000 12 29 7,100 22,700
185 SHN
8,702,000 30,100 32,200 32,200 +2,100 6.98 % 32,200 32,200 32,200 430,000 13,846,000,000 134 153 1,154,700 430,000
186 SHS
82,125,992 26,200 26,200 25,900 -300 -1.15 % 27,000 25,600 25,900 212,300 5,504,160,000 176 207 533,300 407,100
187 SIC
5,000,000 40,600 40,700 41,900 +1,300 3.20 % 41,900 40,500 41,000 124,000 5,089,040,000 129 146 163,700 151,400
188 SJ1
3,500,000 24,100 25,400 25,700 +1,600 6.64 % 25,700 25,400 25,600 23,400 599,070,000 12 26 29,100 23,400
189 SJC
3,000,000 32,400 33,000 33,000 +600 1.85 % 33,000 32,000 32,600 31,000 1,011,100,000 60 50 46,500 44,800
190 SJE
5,000,000 44,000 44,300 44,400 +400 0.91 % 44,800 43,800 44,100 102,600 4,525,580,000 83 102 119,900 131,100
191 SJM
3,000,000 27,800 28,000 28,100 +300 1.08 % 28,300 27,200 27,900 35,700 996,790,000 59 65 50,600 73,400
192 SKS
2,500,000 39,500 39,900 39,000 -500 -1.27 % 40,100 38,100 38,800 45,800 1,778,620,000 78 81 98,400 88,700
193 SNG
1,900,000 76,500 75,000 75,000 -1,500 -1.96 % 75,500 75,000 75,200 2,100 157,900,000 17 25 8,500 12,200
194 SPP
3,500,000 35,800 38,300 38,300 +2,500 6.98 % 38,300 37,000 38,300 16,400 627,750,000 35 16 31,500 16,400
195 SQC
100,000,000 137,700 147,300 137,700 0 0.00 % 147,300 132,000 138,100 6,700 925,540,000 59 23 10,600 8,800
196 SRA
1,000,000 10,600 10,300 10,600 0 0.00 % 10,600 10,000 10,200 3,900 39,610,000 10 14 10,000 8,500
197 SRB
6,109,345 7,600 7,700 7,700 +100 1.32 % 7,700 7,400 7,500 64,800 488,420,000 88 56 94,200 92,600
198 SSM
2,944,280 69,300 73,000 70,900 +1,600 2.31 % 73,800 69,400 71,100 112,600 8,006,310,000 173 154 189,900 178,100
199 SSS
2,500,000 27,800 27,000 27,400 -400 -1.44 % 27,500 27,000 27,300 13,700 374,350,000 39 27 33,400 28,700
200 STC
5,665,530 12,100 12,500 12,300 +200 1.65 % 12,500 12,300 12,300 1,700 20,930,000 18 22 38,300 13,100
201 STL
10,000,000 74,100 74,500 73,100 -1,000 -1.35 % 74,900 71,500 73,400 375,800 27,568,120,000 256 372 717,500 555,200
202 STP
3,500,000 45,500 45,700 46,700 +1,200 2.64 % 47,000 44,700 46,000 238,600 10,966,690,000 151 175 511,600 300,800
203 SVI
3,900,000 28,800 28,800 28,800 0 0.00 % 28,800 28,800 28,800 2 8 1,100 1,600
204 TAG
4,506,821 61,500 65,800 65,800 +4,300 6.99 % 65,800 60,000 63,300 31,000 1,962,560,000 43 40 116,200 31,100
205 TAS
13,900,000 16,000 16,500 17,100 +1,100 6.88 % 17,100 16,500 17,000 534,500 9,096,400,000 258 156 776,500 534,500
206 TBX
1,011,400 26,400 26,600 27,000 +600 2.27 % 27,000 26,500 26,800 8,500 227,640,000 22 24 11,500 12,400
207 TC6
10,000,000 27,100 27,900 28,900 +1,800 6.64 % 28,900 27,900 28,900 126,000 3,637,830,000 118 85 368,800 126,000
208 TCS
10,000,000 26,600 27,400 28,400 +1,800 6.77 % 28,400 27,400 28,300 64,500 1,828,530,000 58 41 112,700 64,500
209 TCT
3,197,000 80,100 80,000 80,300 +200 0.25 % 80,800 80,000 80,100 12,000 961,330,000 53 54 41,400 29,500
210 TDN
8,000,000 26,000 27,700 27,800 +1,800 6.92 % 27,800 27,700 27,800 43,700 1,214,740,000 57 37 82,400 43,700
211 TH1
8,892,733 55,700 56,200 57,000 +1,300 2.33 % 57,100 55,700 56,400 125,700 7,089,430,000 135 110 397,300 157,700
212 THB
11,424,570 19,400 19,800 20,200 +800 4.12 % 20,400 19,000 19,800 62,900 1,245,960,000 59 84 95,900 72,200
213 THT
9,100,000 30,300 30,400 31,700 +1,400 4.62 % 32,300 30,400 31,900 206,600 6,581,780,000 134 252 286,200 309,700
214 TJC
6,000,000 14,900 15,000 15,000 +100 0.67 % 15,000 14,800 15,000 7,000 104,800,000 19 26 15,000 34,500
215 TKC
6,050,000 29,400 29,600 29,300 -100 -0.34 % 29,600 28,000 29,000 116,800 3,382,290,000 104 102 151,700 154,900
216 TKU
3,281,854 28,300 28,800 28,700 +400 1.41 % 29,000 28,000 28,500 27,800 792,170,000 66 53 41,700 45,300
217 TLC
9,980,000 9,800 9,800 10,000 +200 2.04 % 10,100 9,700 9,900 146,600 1,449,940,000 174 136 341,600 291,300
218 TLT
6,989,800 13,000 12,500 13,000 0 0.00 % 13,200 12,500 12,900 31,400 405,670,000 72 66 74,700 86,200
219 TMC
8,000,000 29,800 29,500 30,000 +200 0.67 % 30,000 29,500 29,900 12,400 370,670,000 13 32 17,100 26,600
220 TMX
6,000,000 20,100 21,500 21,500 +1,400 6.97 % 21,500 21,500 21,500 5,300 113,950,000 69 7 646,700 5,300
221 TNG
8,688,000 20,900 20,800 20,800 -100 -0.48 % 21,700 20,400 20,800 100,500 2,086,820,000 136 95 178,200 147,400
222 TPH
2,015,985 9,600 9,400 9,600 0 0.00 % 9,700 9,400 9,600 4,500 43,300,000 16 14 12,700 9,600
223 TPP
2,495,600 13,400 14,100 13,300 -100 -0.75 % 14,100 13,300 13,300 6,100 81,300,000 21 16 30,300 14,900
224 TST
4,800,000 34,000 35,000 34,000 0 0.00 % 35,600 33,400 34,000 63,700 2,164,870,000 103 93 99,300 159,700
225 TTC
5,992,348 9,100 9,200 9,300 +200 2.20 % 9,300 9,200 9,200 23,500 216,810,000 39 34 88,800 31,800
226 TV2
4,439,000 19,100 19,300 19,500 +400 2.09 % 19,500 19,300 19,400 2,800 54,240,000 11 22 11,000 5,900
227 TV3
2,940,000 20,800 21,000 21,700 +900 4.33 % 21,700 21,000 21,400 6,000 128,400,000 22 10 14,600 9,800
228 TV4
3,429,550 20,400 20,200 20,400 0 0.00 % 20,900 20,200 20,400 3,300 67,350,000 25 28 7,500 24,400
229 TXM
7,000,000 10,200 10,900 10,900 +700 6.86 % 10,900 10,900 10,900 75,400 821,860,000 73 73 129,700 75,400
230 UNI
4,743,933 43,300 43,200 42,400 -900 -2.08 % 43,500 42,400 42,800 111,600 4,778,640,000 102 98 176,000 173,500
231 V11
5,000,000 22,600 22,000 23,000 +400 1.77 % 23,300 22,000 23,200 40,600 942,080,000 55 67 52,700 68,300
232 V12
3,000,000 26,100 26,600 26,800 +700 2.68 % 26,800 26,100 26,400 13,400 354,390,000 34 7 31,700 15,200
233 V15
6,000,000 26,600 28,200 28,400 +1,800 6.77 % 28,400 28,200 28,400 61,000 1,732,080,000 72 38 165,200 61,000
234 VBH
2,900,000 12,600 12,000 12,100 -500 -3.97 % 12,100 12,000 12,100 500 6,030,000 7 11 1,100 5,400
235 VC1
7,400,000 55,700 56,000 57,000 +1,300 2.33 % 57,300 55,500 56,300 47,500 2,676,090,000 47 101 154,300 104,600
236 VC2
7,834,717 61,200 61,000 60,000 -1,200 -1.96 % 61,500 60,000 60,800 34,900 2,122,500,000 72 92 66,500 65,400
237 VC3
8,000,000 76,400 76,400 74,300 -2,100 -2.75 % 76,800 74,100 75,700 144,900 10,963,150,000 86 106 154,800 178,000
238 VC5
5,000,000 29,200 29,100 29,800 +600 2.05 % 30,000 28,500 29,200 72,700 2,126,300,000 105 93 106,800 86,600
239 VC6
5,000,000 27,300 27,700 27,200 -100 -0.37 % 27,800 27,000 27,500 16,700 458,520,000 36 54 27,600 38,700
240 VC7
7,500,000 31,200 31,200 31,500 +300 0.96 % 31,800 31,000 31,400 40,200 1,262,090,000 53 90 60,100 99,900
241 VC9
8,000,000 31,700 32,000 32,200 +500 1.58 % 32,200 31,800 32,000 21,000 672,340,000 21 29 27,700 27,800
242 VCC
4,000,000 24,600 24,600 25,400 +800 3.25 % 25,400 24,600 25,000 19,900 497,110,000 44 59 28,700 56,100
243 VCG
185,080,387 58,000 58,700 59,300 +1,300 2.24 % 59,400 58,500 59,000 1,566,100 92,353,500,000 621 1,331 2,983,700 2,272,600
244 VCS
15,000,000 57,300 57,300 57,300 0 0.00 % 57,300 57,300 57,300 9 19 13,700 22,200
245 VDL
2,100,000 37,200 37,200 37,200 0 0.00 % 37,200 37,200 37,200 200 7,440,000 11 12 12,700 14,100
246 VE1
3,000,000 16,300 17,300 17,400 +1,100 6.75 % 17,400 16,800 17,400 387,000 6,725,640,000 236 217 603,600 387,000
247 VE9
3,348,937 17,500 17,700 17,800 +300 1.71 % 18,000 17,600 17,800 17,700 314,410,000 43 62 30,900 72,300
248 VFR
15,000,000 13,700 13,500 13,700 0 0.00 % 13,800 13,400 13,600 85,500 1,161,010,000 96 93 119,200 160,000
249 VGP
6,201,608 23,700 23,300 24,200 +500 2.11 % 24,200 23,300 24,000 4,500 107,890,000 13 13 9,900 8,200
250 VGS
37,599,710 26,900 27,000 26,700 -200 -0.74 % 27,200 26,500 26,700 1,303,500 34,784,480,000 655 745 1,587,200 1,952,600
251 VHL
9,000,000 46,100 48,900 48,200 +2,100 4.56 % 49,300 47,100 48,900 68,300 3,340,810,000 36 73 105,900 94,900
252 VIG
15,000,000 20,700 20,200 21,200 +500 2.42 % 21,600 20,100 21,200 328,900 6,981,070,000 163 250 632,300 675,600
253 VIT
4,500,000 27,600 28,500 28,100 +500 1.81 % 29,400 28,000 28,700 84,300 2,418,180,000 58 119 145,800 143,000
254 VIX
30,000,000 22,000 22,800 22,300 +300 1.36 % 22,800 21,500 22,100 55,600 1,226,570,000 105 60 128,500 84,700
255 VMC
6,500,000 60,000 60,000 62,000 +2,000 3.33 % 63,000 60,000 61,500 12,000 737,510,000 25 34 18,000 20,800
256 VMG
9,600,000 10,900 10,900 11,000 +100 0.92 % 11,200 10,600 10,900 61,800 673,790,000 68 74 107,600 115,200
257 VNC
7,875,000 23,500 23,800 24,200 +700 2.98 % 24,500 23,600 24,000 35,800 860,580,000 78 73 64,700 56,900
258 VNR
67,218,440 24,900 24,900 25,000 +100 0.40 % 25,000 24,800 24,900 9,900 246,450,000 38 30 25,900 49,900
259 VNT
5,472,000 24,500 24,000 24,000 -500 -2.04 % 24,000 24,000 24,000 4,500 108,000,000 8 17 17,700 11,600
260 VSP
37,294,489 28,000 28,000 27,600 -400 -1.43 % 28,200 26,700 27,100 1,583,100 42,880,270,000 894 353 2,071,500 1,752,700
261 VTA
6,000,000 8,800 8,900 9,400 +600 6.82 % 9,400 8,900 9,300 134,800 1,247,740,000 109 95 304,600 134,800
262 VTC
4,050,085 11,600 11,900 12,400 +800 6.90 % 12,400 11,900 12,300 44,000 540,710,000 71 63 138,700 44,000
263 VTL
1,800,000 31,000 31,000 31,000 0 0.00 % 31,000 31,000 31,000 1 3 1,000 300
264 VTS
1,290,455 68,200 67,100 67,200 -1,000 -1.47 % 70,000 67,100 68,400 6,900 471,810,000 15 48 11,100 23,700
265 VTV
11,000,000 44,500 47,600 47,600 +3,100 6.97 % 47,600 47,600 47,600 5,100 242,760,000 114 5 660,100 5,100
266 WSS
10,800,000 21,400 21,200 21,300 -100 -0.47 % 21,500 20,800 21,200 221,800 4,711,700,000 222 168 299,100 477,900
267 XMC
10,000,000 39,800 39,800 42,500 +2,700 6.78 % 42,500 38,700 41,100 405,500 16,655,080,000 199 295 772,500 405,500
268 YBC
4,837,430 30,100 28,200 30,400 +300 1.00 % 31,000 28,000 29,700 7,900 234,650,000 40 30 29,500 35,100
269 YSC
1,100,000 18,600 18,600 18,600 0 0.00 % 18,600 18,600 18,600 15 5 8,500 3,900
GIAO DỊCH THỎA THUẬN TRONG NƯỚC
STT Mã CK Giá thực hiện KL giao dịch Giá trị giao dịch
1 B82
34,000 7,100 241,400,000
2 BVS
41,800 20,000 836,000,000
3 DID
24,000 25,000 600,000,000
4 HAI
42,000 35,000 1,470,000,000
5 KLS
27,000 80,000 2,160,000,000
6 PVS
31,300 10,000 313,000,000
7 PVX
26,000 12,500 325,000,000
8 SD7
57,000 20,000 1,140,000,000
9 SD9
62,000 12,000 744,000,000
10 SDU
75,000 20,000 1,500,000,000
11 SHS
27,000 20,000 540,000,000
12 SSM
64,500 16,000 1,032,000,000
13 STP
46,000 10,000 460,000,000
14 TAS
16,000 23,200 371,200,000
15 VC2
65,400 7,300 477,420,000
16 VGS
26,800 15,000 402,000,000
17 VSP
28,000 27,000 756,000,000
18 VTV
41,400 5,000 207,000,000
19 WSS
22,400 10,000 224,000,000