Làm sao xem được kết quả giao dịch cuối cùng của Hastc

Vào đây xem tạm đi bro, cái site của hastc thì vứt đi rồi
http://www.vndirect.com.vn/

Kết quả giao dịch ngày 29/03/2007

Ngày giao dịch: Loại chứng khoán:   
STT Mã CK Giá tham chiếu Giá trần Giá sàn Giá mở cửa Giá đóng cửa Ký hiệu Thay đổi % thay đổi Giá cao nhất Giá thấp nhất Giá bình quân Khối lượng Giá trị
1 ACB 233.7 257 210.4 257 257 23.3 9.97 257 257 257 61,100 15,702,700,000
2 BBS 30.1 33.1 27.1 33.1 33.1 2.9 9.63 33.1 32 33 19,100 630,940,000
3 BCC 38.1 41.9 34.3 41.9 41.9 3.8 9.97 41.9 41.9 41.9 31,300 1,311,470,000
4 BHV 24.5 26.9 22.1 26.9 26.9 2.4 9.8 26.9 26.9 26.9 100 2,690,000
5 BMI 175.7 193.2 158.2 188 183 9.5 5.41 188 180 185.2 12,500 2,315,560,000
6 BTS 37.1 40.8 33.4 40.8 40.8 3.7 9.97 40.8 40.8 40.8 64,500 2,631,600,000
7 BVS 332.9 366.1 299.7 360 352 19.8 5.95 360 348 352.7 45,700 16,120,490,000
8 CIC 70.9 77.9 63.9 75 76.9 5.5 7.76 77.9 75 76.4 10,900 832,780,000
9 CID 41.2 45.3 37.1 45.3 45.3 4.1 9.95 45.3 45.3 45.3 100 4,530,000
10 CJC 49 53.9 44.1 50 53.9 2.3 4.69 53.9 50 51.3 300 15,390,000
11 CMC 65.4 71.9 58.9 67 67 1.6 2.45 67 67 67 1,500 100,500,000
12 CTB 40.3 44.3 36.3 43 44 3 7.44 44 40 43.3 14,100 610,440,000
13 CTN 72 79.2 64.8 79.2 79.2 7.2 10 79.2 79.2 79.2 7,000 554,400,000
14 DAC 30.8 33.8 27.8 33.8 33.5 2.1 6.82 33.8 32 32.9 23,600 775,380,000
15 DAE 45.4 49.9 40.9 49.9 48 3.6 7.93 49.9 45.4 49 11,200 548,970,000
16 DHI 48.4 53.2 43.6 53.2 53.2 4.8 9.92 53.2 53.2 53.2 2,700 143,640,000
17 DTC 62.1 68.3 55.9 57 57 -5.1 -8.21 57 57 57 900 51,300,000
18 EBS 125.8 138.3 113.3 138.3 138 11.6 9.22 138.3 130 137.4 7,800 1,071,810,000
19 GHA 44.2 48.6 39.8 48.6 48.6 4.4 9.95 48.6 48.6 48.6 300 14,580,000
20 HAI 66.8 73.4 60.2 73.4 73.4 6.2 9.28 73.4 70 73 15,200 1,108,880,000
21 HJS 41.3 45.4 37.2 45.4 45.4 3.7 8.96 45.4 44 45 34,400 1,547,380,000
22 HLY 51.1 56.2 46 56.2 56.2 5.1 9.98 56.2 56.2 56.2 500 28,100,000
23 HNM 50.1 55.1 45.1 55.1 55.1 5 9.98 55.1 55.1 55.1 7,100 391,210,000
24 HPC 151.5 166.6 136.4 166 164.7 11.7 7.72 166 155.1 163.2 55,500 9,059,360,000
25 HPS 28.2 31 25.4 31 31 2.8 9.93 31 31 31 2,800 86,800,000
26 HSC 84.8 93.2 76.4 -- -- 0 0 -- -- -- -- --
27 HTP 41.4 45.5 37.3 45.5 45.5 4.1 9.9 45.5 45.5 45.5 700 31,850,000
28 ICF 38.5 42.3 34.7 42.3 42.3 3.8 9.87 42.3 42.3 42.3 12,700 537,210,000
29 ILC 152 167.2 136.8 167.2 145 -1.8 -1.18 167.2 145 150.2 900 135,220,000
30 LTC 121.1 133.2 109 120 120 4.6 3.8 130 115 125.7 8,200 1,030,900,000
31 MCO 70.2 77.2 63.2 70 71 0 0 71 70 70.2 1,300 91,300,000
32 MEC 58.1 63.9 52.3 63 63 4.7 8.09 63 62 62.8 1,400 87,900,000
33 MPC 56.8 62.4 51.2 62.4 62.4 5.6 9.86 62.4 62.4 62.4 47,300 2,951,520,000
34 NBC 74.5 81.9 67.1 81.9 81.9 7.4 9.93 81.9 81.9 81.9 900 73,710,000
35 NLC 36.5 40.1 32.9 40.1 40.1 3.6 9.86 40.1 40.1 40.1 25,900 1,038,590,000
36 NPS 62.1 68.3 55.9 -- -- 0 0 -- -- -- -- --
37 NST 46.6 51.2 42 51.2 51.2 4.6 9.87 51.2 51.2 51.2 1,300 66,560,000
38 NTP 215.1 236.6 193.6 236.6 236.6 17.4 8.09 236.6 229 232.5 105,000 24,412,910,000
39 PAN 123 135.3 110.7 135 133 11.3 9.19 135 133 134.3 12,600 1,691,720,000
40 PJC 47.9 52.6 43.2 52.6 52.6 4.7 9.81 52.6 52.6 52.6 3,300 173,580,000
41 PLC 80 88 72 84.9 88 6.7 8.38 88 82.5 86.7 8,000 693,300,000
42 POT 65.5 72 59 72 72 5 7.63 72 65.5 70.5 145,600 10,259,790,000
43 PPG 34.6 38 31.2 38 38 3.1 8.96 38 37 37.7 41,000 1,547,470,000
44 PSC 69 75.9 62.1 72 75.5 0.8 1.16 75.5 69 69.8 1,200 83,750,000
45 PTC 85.4 93.9 76.9 93.9 93.9 8.5 9.95 93.9 93.9 93.9 16,200 1,521,180,000
46 PTS 50.8 55.8 45.8 55 55.8 4.8 9.45 55.8 55 55.6 4,400 244,730,000
47 S55 96.1 105.7 86.5 105 105 8.9 9.26 105 105 105 100 10,500,000
48 S64 61.2 67.3 55.1 67.3 67.3 6.1 9.97 67.3 67.3 67.3 600 40,380,000
49 S91 53.5 58.8 48.2 58.8 58.8 5.3 9.91 58.8 58.8 58.8 7,400 435,120,000
50 S99 180.8 198.8 162.8 176 197 1.6 0.88 197 176 182.4 1,400 255,400,000
51 SAP 45.6 50.1 41.1 50.1 50.1 4.5 9.87 50.1 50.1 50.1 1,800 90,180,000
52 SCC 39.6 43.5 35.7 43.5 43.5 3.9 9.85 43.5 43.5 43.5 400 17,400,000
53 SD3 55.8 61.3 50.3 61 61 5.2 9.32 61 61 61 100 6,100,000
54 SD5 92.6 101.8 83.4 95 100 5.6 6.05 100 95 98.2 3,300 324,000,000
55 SD6 67.4 74.1 60.7 74.1 74.1 6.7 9.94 74.1 74 74.1 5,900 436,910,000
56 SD7 106.8 117.4 96.2 105 117.4 9.9 9.27 117.4 105 116.7 18,800 2,193,080,000
57 SD9 103 113.3 92.7 110 113.3 9.7 9.42 113.3 110 112.7 16,900 1,903,920,000
58 SDA 234.6 258 211.2 258 258 23.4 9.97 258 258 258 1,100 283,800,000
59 SDC 90 99 81 99 99 9 10 99 99 99 200 19,800,000
60 SDT 129.9 142.8 117 142.8 142.8 7.6 5.85 142.8 125 137.5 116,800 16,059,450,000
61 SDY 53.2 58.5 47.9 58.5 58.5 5.3 9.96 58.5 58.5 58.5 7,700 450,450,000
62 SGD 77.6 85.3 69.9 85.3 82.5 4.9 6.31 85.3 78 82.5 10,500 866,420,000
63 SIC 55.8 61.3 50.3 60 61.3 5.1 9.14 61.3 60 60.9 3,900 237,380,000
64 SJE 96.1 105.7 86.5 105.7 105.7 9.4 9.78 105.7 103 105.5 15,600 1,646,350,000
65 SNG 100 110 90 105 105 5 5 105 105 105 3,400 357,000,000
66 SSI 229 251.9 206.1 240 237 9.1 3.97 245 215.9 238.1 426,700 101,584,200,000
67 STC 68.1 74.9 61.3 74.9 74.9 6.8 9.99 74.9 74.9 74.9 300 22,470,000
68 STP 38.8 42.6 35 42.6 42.6 3.8 9.79 42.6 42.6 42.6 3,300 140,580,000
69 SVC 116.8 128.4 105.2 128.4 128.4 11.6 9.93 128.4 128.4 128.4 6,700 860,280,000
70 TBC 48.5 53.3 43.7 53.3 53.3 4.8 9.9 53.3 53 53.3 10,900 580,850,000
71 TKU 44.4 48.8 40 48.5 48.8 4.4 9.91 48.8 48.5 48.8 2,500 121,970,000
72 TLC 71.4 78.5 64.3 78.5 78.5 7.1 9.94 78.5 78.5 78.5 12,300 965,550,000
73 TLT 116.5 128.1 104.9 125 120 6.1 5.24 127.5 120 122.6 9,800 1,201,250,000
74 TPH 62 68.2 55.8 63 68 5.4 8.71 68.2 63 67.4 8,400 565,920,000
75 TXM 38.4 42.2 34.6 42.2 42.2 3.8 9.9 42.2 42.2 42.2 500 21,100,000
76 VBH 38.2 42 34.4 38 42 1.5 3.93 42 38 39.7 3,900 155,000,000
77 VC2 174.3 191.7 156.9 186 190 13.3 7.63 191.7 178 187.6 4,000 750,250,000
78 VFR 48.1 52.9 43.3 52.9 52.9 4.8 9.98 52.9 52.9 52.9 7,000 370,300,000
79 VMC 86.3 94.9 77.7 92 94.9 8.4 9.73 94.9 92 94.7 13,500 1,278,220,000
80 VNC 57.2 62.9 51.5 62.9 62.9 5.7 9.97 62.9 62.9 62.9 14,500 912,050,000
81 VNR 89.9 98.8 81 95.9 95.5 5.9 6.56 95.9 95.5 95.8 2,000 191,560,000
82 VSP 169.7 186.6 152.8 176 175 5.1 3.01 176 173 174.8 12,200 2,132,500,000
83 VTL 40.3 44.3 36.3 44.3 44.3 4 9.93 44.3 44.3 44.3 11,200 496,160,000
84 VTS 43.8 48.1 39.5 48.1 48.1 4.3 9.82 48.1 48.1 48.1 300 14,430,000
85 VTV 37 40.7 33.3 40.7 40.7 3.7 10 40.7 40.7 40.7 2,000 81,400,000
86 YSC 52 57.2 46.8 -- -- 0 0 -- -- -- -- --

Làm thế nào để post được bảng trên này các bác nhỉ


[

Được program_hn sửa chữa / chuyển vào 14:05 ngày 29/03/2007

Down file doc này về đi bro
http://thaind.googlepages.com/hastc_290307.doc

Phục vụ bác đây

í chết, quên mất số thứ tự từ 30 đến 50
Do ttvnol không cho attach cả file lớn nên tui phải cắt ra