Giá cũ Giá mới Khối luợng giao dịch
AAM 14.3 14.4 6
ABT 55 55 5
ACC 28.5 28.5 0
ACL 12 12 1
AGF 21.2 21.5 4
AGM 11.7 11.4 99
AGR 6.5 6.3 1000
ALP 3.6 3.5 10
ANV 10.7 10.7 50
APC 20 19.5 148
ASM 10.2 10 4217
ASP 7.4 7.1 1000
ATA 4.4 4.4 1
AVF 3.2 3.1 4823
BBC 58 54.5 1
BCE 10.9 10.8 10
BCI 23 23 3624
BGM 5 5 1006
BHS 10.5 10.4 4
BIC 14 14 1059
BID 13 13.1 832
BMC 27 27.2 82
BMI 17.7 17.7 100
BMP 71.5 71 3
BRC 10 10.2 1
BSI 12.1 11.8 2062
BT6 9.3 8.8 1126
BTP 14.2 14 76
BTT 37 38 1
BVH 37.3 36.6 1609
C21 18 18.3 200
C32 29.7 29 24
C47 15.5 15.5 0
CAV 40.9 39.7 450
CCI 14 14.9 1
CCL 5.6 5.5 2715
CDC 9.7 9.6 281
CIG 3 3 86
CII 19.9 20.3 21024
CLC 30.9 30.5 11
CLG 7.6 7.4 219
CLL 34.5 34.6 174
CLW 16.9 16.9 0
CMG 9 9.2 1
CMT 10.6 10.6 0
CMV 15.6 15.6 61
CMX 9 8.8 1300
CNG 33.1 33.3 10
COM 35 33 1
CSM 42.7 42.5 51
CTD 61 60 4
CTG 14.2 14.2 1075
CTI 11.4 11.4 4
CYC 4 3.9 80
D2D 33.8 33.8 1
DAG 13.6 13.5 1
DCL 51.5 49.9 1346
DCT 2.3 2.3 10
DHA 14.1 14 1000
DHC 23 22.6 1073
DHG 93 93 5
DHM 6 5.9 373
DIC 9.3 9.3 500
DIG 14.3 14.2 3100
DLG 11.1 10.8 3620
DMC 41.2 40.7 300
DPM 31.3 31.2 3776
DPR 40 40.5 300
DQC 72.5 72 55
DRC 52.5 53 950
DRH 6.4 6.2 3160
DRL 35.1 35.1 0
DSN 61 61.5 1
DTA 6.4 6.4 0
DTL 9 9.3 10
DTT 9.3 9.3 0
DVP 45.9 45.3 42
DXG 14.8 14.7 266
DXV 4.8 4.6 38
EIB 12 11.9 600
ELC 13.9 13.3 50
EMC 6.6 6.5 1
EVE 27.9 28.7 10
FCM 11.8 11.5 1500
FCN 22.1 22 500
FDC 20.8 20.9 40
FLC 11.2 11 64218
FMC 23.8 23.8 550
FPT 47.7 47.4 2536
GAS 74 71 7768
GDT 35.6 35.1 3
GIL 32.7 33 1
GMC 37.4 37.4 20
GMD 31.7 30.6 1188
GSP 12.5 12.5 20
GTA 13.4 13.7 25
GTN 14.7 14.9 4472
GTT 4.3 4.2 1300
HAG 22.7 22.7 19775
HAI 17.7 17.1 139
HAP 9 8.8 2865
HAR 10.8 10.4 24828
HAS 5.8 5.8 0
HAX 9 9 30
HBC 16.2 16.3 1962
HCM 34.5 33.9 1700
HDC 23.7 23.9 11
HDG 33 33 61
HHS 19.3 19.3 22898
HLA 2.3 2.3 15
HLG 3.7 3.6 100
HMC 9.2 9.3 2
HOT 28.9 30.9 1
HPG 53 52.5 1950
HQC 8 7.8 73896
HRC 43.8 43.8 0
HSG 49.4 49.5 2291
HSI 2.6 2.7 10
HT1 16.6 16.6 700
HTI 11.5 11.7 195
HTL 26 24.5 1
HTV 19.6 19.6 0
HU1 8.5 8.5 0
HU3 10 9.7 1
HVG 30.7 30.1 10021
HVX 6.1 5.7 1
ICF 6.7 6.6 101
IDI 10.7 10.5 9950
IJC 13.9 13.9 1800
IMP 41.6 40.7 40
ITA 8.5 8.4 41882
ITC 7.9 7.8 1829
ITD 9.2 9.3 1
JVC 17.5 17.3 11395
KAC 10.4 10.3 1
KBC 16.1 16 12663
KDC 49.8 52 10017
KDH 19.2 19.1 120
KHA 24 23.2 10
KHP 13.6 13.6 100
KMR 8.7 8.8 4046
KSA 10.5 10.3 17985
KSB 30.7 31.1 132
KSH 11.7 11.4 3650
KSS 5.3 5.1 15200
KTB 5.1 5 4970
L10 16 16.2 43
LAF 13.7 13.8 1
LBM 12.2 12.2 2
LCG 9.1 9.1 12783
LCM 5.6 5.5 911
LGC 31 28.9 573
LGL 7.2 7 1287
LHG 13 13.1 180
LIX 32.2 33.9 233
LM8 26 26 0
LSS 9.6 9.5 30
MBB 12.9 13.1 4858
MCG 7.2 7.1 1018
MCP 15.5 14.8 1
MDG 5.3 5.1 6
MHC 16.3 16.3 1284
MPC 92 92 0
MSN 84 81 3795
MTG 4.2 4.2 1
MWG 98.5 99.5 1750
NAV 6.9 6.9 0
NBB 22 21.6 4183
NHS 10.6 10.6 2
NHW 12.4 12.4 0
NKG 14.3 14.1 2060
NLG 18 18.1 170
NNC 72.5 74.5 1
NSC 79 79 1
NTL 14.8 14.8 100
NVN 3.1 3.1 0
NVT 5.6 5.5 1501
OGC 8 8.2 19383
OPC 38.5 38 175
PAC 24 24 5
PAN 39.9 39.9 410
PDN 35.2 34.4 10
PDR 17.5 17.6 600
PET 22.6 22.2 13169
PGC 15.1 15.1 600
PGD 32.3 31.1 550
PGI 10.6 10.9 40
PHR 26.9 26.9 1
PIT 7.8 7.9 1
PJT 8.2 8.2 196
PNC 12.6 11.9 2
PNJ 39.9 39.9 0
POM 9.1 9 69
PPC 28.6 28.2 3578
PPI 13.7 13.7 4086
PTB 55 56 55
PTC 7.1 7.5 10
PTK 4.4 4.4 1210
PTL 3.2 3.1 5805
PVD 67.5 65 13323
PVT 16.2 15.5 22745
PXI 8.4 8.1 2083
PXL 4.2 4.1 2693
PXS 25 23.4 12252
PXT 5.3 5.2 1
QBS 16.3 16.3 4169
QCG 11.1 11 4120
RAL 48 46 6
RDP 18.3 18 400
REE 28.7 28.5 1322
RIC 19 19.4 1
SAM 14.6 14.6 13232
SAV 13 13.2 1
SBA 11.4 11.4 100
SBC 30.5 31 1200
SBT 12.3 12.1 1146
SC5 26.5 26.5 1
SCD 25.1 25.9 2
SEC 11 11.5 1
SFC 27 27 0
SFG 18.8 18 1300
SFI 28.8 28.7 2
SGT 5.3 5 1
SHI 7.9 7.9 126
SHP 21.1 21.1 200
SII 24 23.9 50
SJD 28.5 28.6 700
SJS 27.1 27.6 6678
SKG 42.5 42 319
SMA 5.4 5.4 150
SMC 10.4 10.3 100
SPM 27.5 27.6 22
SRC 37.3 36 1011
SRF 16.5 16.3 1
SSC 56 53 35
SSI 29.8 29.3 16166
ST8 21.6 21.9 208
STB 18.2 17.8 15068
STG 29 29 0
STT 5 5 0
SVC 16.8 16.7 800
SVI 38.8 38.8 0
SVT 7 6.6 5
SZL 17.9 18.2 191
TAC 44.9 44.9 50
TBC 24.3 25 1
TCL 33.6 33 553
TCM 34.4 34 7227
TCO 13.5 13.5 12
TCR 5.5 5.5 300
TDC 11.6 11.5 9037
TDH 19.6 19.5 1770
TDW 20 20 0
THG 15 14.7 1
TIC 11.4 12.1 133
TIE 14.3 14.7 105
TIX 21.6 22.8 10
TLG 53.5 53.5 0
TLH 9.2 9 5615
TMP 25.7 26 10
TMS 51.5 52 1
TMT 17.9 17.4 1120
TNA 27.5 27.5 0
TNC 13 12.3 1608
TNT 3.1 3.3 2000
TPC 8.4 8.4 0
TRA 71.5 71.5 398
TRC 30.3 30.2 1
TS4 12 11.7 129
TSC 42.9 42.1 170
TTF 11.1 10.9 2860
TTP 25.6 25.5 3
TV1 12.5 12.5 0
TYA 10.4 11.1 1
UDC 6 5.8 5060
UIC 18 18 1
VCB 30 29.7 6066
VCF 180 180 106
VFG 45 45 0
VHC 38.9 38.8 751
VHG 13 12.1 159224
VIC 48.7 48.2 13431
VID 4.2 4 1422
VIP 17.6 18 8991
VIS 8.8 8.8 301
VLF 5.9 6 1
VMD 18.9 18.8 10
VNA 3.6 3.5 1
VNE 10.6 10.6 4500
VNG 12 12.6 1680
VNH 4 3.9 996
VNI 3.8 3.9 1
VNL 26.1 26.2 10
VNM 99 99 293
VNS 48.2 48 120
VOS 6.7 6.5 2937
VPH 10.9 10.9 701
VPK 19.5 19.5 91
VRC 6.7 6.6 931
VSC 52 50.5 50
VSH 13.6 13.6 1946
VSI 12 11.2 1
VST 2.7 2.6 220
VTB 12.4 12.4 14
VTF 27.5 29.4 10
VTO 9.3 9.3 2178
ASIAGF 10.6 10.6 0
E1VFVN30 9.5 9.5 10
Giá cũ Giá mới Khối luợng giao dịch
ACB 15.4 15.5 3800
ADC 25 25 0
ALT 11.8 11.8 0
ALV 5.6 5.6 100
AMC 20 20 0
AME 3.8 3.7 100
AMV 4.2 3.9 100
APG 6.8 6.3 4800
API 16 16 3100
APP 13.5 13.5 1000
APS 5.4 5.2 100
ARM 24 24.3 100
ASA 9.5 9.3 2400
B82 10.8 10.9 100
BAM 6.5 6.2 200
BBS 17 16 100
BCC 14.3 14 700
BDB 5.6 5.6 0
BED 13.3 13.3 0
BHT 4.6 4.6 0
BII 13.2 12.8 5000
BKC 10.3 10.3 0
BLF 8.7 8.7 0
BPC 12.3 12.5 200
BSC 6 6 0
BST 13.3 13.3 0
BTH 11.5 11.5 0
BTS 7.3 7.3 200
BVG 2.4 2.4 1200
BVS 14.6 14.3 2600
BXH 12.3 12.3 0
C92 13.6 13.6 2500
CAN 31.3 31.3 0
CAP 27.9 28.1 800
CCM 49.6 49.6 0
CEO 12.6 12.4 2000
CHP 14.2 14.2 2600
CID 4.6 4.6 0
CJC 25.8 25.8 0
CKV 10.7 10.7 0
CMC 4.2 4.6 100
CMI 16 16 500
CMS 12 12 100
CPC 22.7 23.9 100
CSC 15.7 15.7 0
CT6 9.6 9.6 0
CTA 4.1 4.1 0
CTB 30.5 30.5 0
CTC 6.8 6.8 0
CTM 3.9 3.8 300
CTN 7 7 0
CTS 8.9 8.9 600
CTX 11.5 10.6 100
CVN 3 2.9 100
CVT 24.7 25 1000
CX8 4.5 4.5 0
D11 13.5 13.5 100
DAC 5.5 5.5 0
DAD 17.5 18.5 100
DAE 16.3 16.3 0
DBC 28.3 27.3 300
DBT 18.3 16.5 100
DC2 4 4 0
DC4 8.4 8.4 0
DCS 5.5 5.4 3500
DGC 34.5 34.5 0
DHP 9 8.9 4200
DHT 32.8 33.7 100
DID 5 5 3500
DIH 9 9.4 100
DL1 9 9 0
DLR 5.4 5.4 0
DNC 20 20 1000
DNM 35.8 36.9 100
DNP 27.3 25 100
DNY 5.4 5.5 100
DPC 12.7 12.2 500
DST 10.2 10 1500
DXP 41 41 0
DZM 4.7 4.7 0
EBS 8.5 8.9 100
ECI 20.5 20.5 0
EFI 6.9 6.7 600
EID 12.8 13.1 100
FDT 26.5 26.5 0
FIT 23.1 23.1 800
GLT 19 18.9 500
GMX 13 13 0
HAD 45 45 0
HAT 58.4 60 100
HBE 5.7 5.7 0
HBS 5.2 5.2 500
HCC 13.3 13 100
HCT 10.1 10.1 0
HDA 10.3 10.3 0
HDO 3.2 3.1 500
HEV 13 13 0
HGM 48.1 48.1 0
HHC 34.9 34.9 0
HHG 8.5 9 100
HJS 12 12.5 500
HLC 9.6 9.6 0
HLD 18.8 18.4 1000
HLY 10.8 10.8 0
HMH 28.3 28 500
HNM 14.2 13.5 400
HOM 8 8 100
HPC 5.1 4.9 3100
HPS 5.6 5.6 0
HST 5.2 5.2 0
HTC 37.9 37.9 0
HTP 9 9 0
HUT 14.6 14.6 400
HVT 18.3 18.3 0
ICG 8.6 8.6 200
IDJ 4 3.8 1000
IDV 60.4 58 100
INC 5.1 5.1 0
INN 32.9 32.9 0
ITQ 28.9 29.5 100
IVS 11.4 11.1 3500
KHB 4.5 4.4 200
KHL 3.6 3.6 2000
KKC 18.6 18.5 100
KLF 13 12.6 14100
KLS 11.3 11.1 600
KMT 5.8 5.8 0
KSD 6 5.9 2000
KSK 5.7 5.7 100
KSQ 5.9 6.4 100
KST 4.5 4.5 0
KTS 14.6 14.8 200
KTT 4.4 4.4 100
L14 26 26.1 200
L18 10 10 0
L35 5.2 5.1 1000
L43 5.9 5.4 200
L44 6 6 500
L61 10.8 10.7 500
L62 4.5 4.5 0
LAS 33.2 34.2 800
LBE 14.1 14.1 0
LCD 9.8 9.8 0
LCS 5.6 5.3 100
LDP 47 47 0
LHC 64.9 65 1000
LIG 7.5 7.4 1600
LM3 2.8 2.9 200
LM7 3.8 3.8 0
LO5 3.8 3.8 100
LTC 6.9 6.9 1100
LUT 5.2 5 100
MAC 12 12.8 100
MAS 93.9 94.5 100
MAX 3.6 3.6 100
MCC 13.6 13.6 1000
MCF 19.5 19.5 0
MCO 4.1 4.1 0
MDC 11 10.5 2600
MEC 5.5 5.5 200
MHL 7.9 7.9 0
MIM 4.8 4.8 0
MKV 9.1 9.1 0
MNC 12.1 12.1 300
NAG 6.3 6.3 900
NBC 11.6 11.5 700
NBP 17.8 17.8 0
NDF 14.6 14.1 200
NDN 15.9 15.5 200
NDX 8.7 8.7 0
NET 24.3 24.4 100
NFC 33.9 33.9 0
NGC 20 21.9 200
NHA 5.3 5.8 100
NHC 25 25 0
NPS 15.2 15.2 0
NST 13.5 12.4 100
NTP 49 51 100
NVB 7 6.8 200
OCH 25.1 25.1 0
ONE 8.7 8.6 100
ORS 3.7 3.6 1200
PCG 7.7 7.2 100
PCT 7.5 7.7 100
PDC 3.8 3.8 2000
PEN 9 9 0
PFL 3.5 3.4 100
PGS 31.4 29.5 1200
PGT 7.1 6.9 500
PHC 6 5.9 100
PHH 6.2 6.2 100
PID 5.5 5.5 0
PIV 8.1 8.1 500
PJC 13.3 13.3 0
PLC 33 35 2500
PMC 46.5 46 100
PMS 11.1 10.9 100
POT 14 14 0
PPE 9 8.9 100
PPG 3.2 3.2 0
PPP 9.9 9.9 0
PPS 10.9 10.9 3000
PRC 12.2 12.2 0
PSC 12.9 12.5 100
PSD 58 58 0
PSI 7 7 6700
PTI 17.4 17.9 400
PTM 6.6 6.6 0
PTS 6 6 800
PV2 3 3 2000
PVB 41.9 37.8 600
PVC 26.2 24.6 300
PVE 11.4 11 1000
PVG 10.2 10 500
PVI 18.2 18.2 0
PVL 3.8 3.7 5000
PVR 3.5 3.4 300
PVS 28.1 26.7 7000
PVV 2.9 2.9 700
PVX 5.8 5.7 2000
PXA 4.6 4.5 500
QHD 19.5 21 100
QNC 8.3 8.3 100
QST 8.8 8.8 0
QTC 25.5 25.9 100
RCL 27.4 27 100
S12 6.6 7 100
S55 78.8 79 100
S74 11.4 11.3 100
S99 12.5 12.2 8700
SAF 43 43 0
SAP 14.5 14.5 0
SCJ 9.7 9.6 100
SCL 17.8 18 100
SCR 10.4 10.3 10000
SD1 3.2 3.3 100
SD2 8.3 8.3 3700
SD4 10.7 10.5 1800
SD5 12.3 12.4 200
SD6 14.8 14.7 100
SD7 12.4 12.1 200
SD9 14.8 14.6 300
SDA 9 9.4 100
SDC 15.1 15.9 300
SDD 4.2 4.2 100
SDE 5 5 0
SDG 25.5 25.5 0
SDH 4.7 4.7 100
SDN 28 28 0
SDP 11 10.5 4700
SDT 16.4 16.1 1000
SDU 14.5 14.5 3000
SDY 3.8 3.9 1100
SEB 26.6 27.6 100
SED 17.7 17.9 400
SFN 15.8 15.8 0
SGC 34.8 34.8 0
SGD 10.5 10.6 200
SGH 68.9 68.9 0
SHA 8.3 8 300
SHB 8.8 8.7 1100
SHN 4.2 4.1 1000
SHS 11.8 11.5 1000
SIC 8.2 8.2 0
SJ1 18.8 18.8 0
SJC 5.9 5.9 100
SJE 19.5 19.5 0
SLS 28.9 28.8 1000
SMT 27.4 27.4 0
SPI 8.3 8.3 0
SPP 7.3 7.6 300
SQC 80 80 600000
SRA 2.3 2.4 100
SRB 3 3.1 100
SSG 2 2 0
SSM 12.3 13.2 100
STC 18 18 0
STP 9.8 9.5 100
SVN 10.2 10.2 0
TAG 20 20 0
TBX 11 10.5 400
TC6 15 14.7 500
TCS 10.6 10.5 200
TCT 79 77.9 500
TDN 10.8 10 600
TET 21 21 0
TH1 20.7 21.1 800
THB 27 28 100
THS 6.9 6.9 1200
THT 14.8 14.8 0
TIG 11.8 11.4 7200
TJC 13.4 13.2 1000
TKC 7.9 8.6 1400
TKU 9.3 9 100
TMC 11.5 11.5 0
TMX 9.5 9.5 0
TNG 26.8 26.7 1800
TPH 8 8 0
TPP 13.2 13.2 0
TSB 9 9.9 100
TSM 3 3 0
TST 4.8 4.8 100
TTC 11.5 11.1 200
TTZ 5.1 5.1 100
TV2 30 30 0
TV3 21 20.2 100
TV4 12.8 12.9 2000
TVC 30.7 30.5 2000
TVD 12.6 12.7 100
TXM 8.2 8.6 100
UNI 8.6 8.5 300
V12 9 9 0
V15 2.2 2.2 100
V21 5.5 5.5 0
VAT 8 7.7 100
VBC 42.3 42.3 0
VBH 12.4 12.2 100
VC1 18.4 18.4 0
VC2 15 15 1000
VC3 15.2 15.8 100
VC5 4.8 5 100
VC6 8.2 8.2 100
VC7 8.5 9.3 100
VC9 8.4 8.4 100
VCC 16 16.5 3000
VCG 13.6 13.4 2300
VCM 14.3 14.3 0
VCR 3.1 2.9 1200
VCS 31.2 30.8 1000
VDL 24.9 24.5 100
VDS 10.6 10.3 1000
VE1 3.9 3.8 300
VE2 10.5 10.5 100
VE3 10.5 10.5 300
VE4 10.1 10.4 100
VE8 7.5 7.8 100
VE9 10.6 11.5 100
VFR 17.6 16.4 4400
VGP 18.3 18.3 0
VGS 7.7 7.7 500
VHL 29.7 29.5 400
VIE 3 2.7 100
VIG 4.7 4.6 2600
VIT 15.7 16.2 8000
VIX 23.4 21.5 5000
VKC 8.3 8 1800
VLA 11.5 11.5 100
VMC 17 17 0
VMI 28.6 28.9 2100
VNC 19.1 19.7 200
VND 13.1 13 200
VNF 40 37 200
VNN 3.6 3.6 0
VNR 21 21 0
VNT 40.9 42.9 100
VPC 2.6 2.5 100
VTC 4.9 4.6 100
VTH 16.5 16.2 300
VTL 18.7 18.7 0
VTS 9.6 9.6 0
VTV 23.8 23.8 100
VXB 19 19 0
WCS 141 133.1 100
WSS 5.5 5.5 1000