Nhật ký chứng khoán 28/03/2008: Ngày tớ không mất tiền mua

BBT 13.7 13.5 13.6 321,934 13.7 311 13.7 13.7 13.7 150 13.7 461 CE+0.1 13.5 1 13.6 25 13.7 5,380
BHS 29.4 29 29.2 525,299 29.4 29.4 29.4 346 29.4 356 CE+0.2 29.2 1,020 29.3 60 29.4 984
BMC 118 116 117 209,741.2 118 464 118 118 118 33 118 503 CE+1 116 20 117 106 118 3,307
BMP 74.5 73.5 74 38 1,671 74 1,515 74.5 74 74.5 1,540 74.5 3,055 CE+0.5 74 25 74.5 1,378
BPC 16.8 16.6 16.7 183,328 16.8 16.8 16.8 5 16.8 6 CE+0.1 16.8 1,545
BT6 60.5 59.5 60 86,688.5 60.5 24 60.5 60.5 60.5 2 60.5 26 CE+0.5 60.5 1,198
BTC 49.8 49 49.4 59,330.9 49.8 49.8 49.8 25 49.8 25 CE+0.4 49.8 135
CAN 15.8 15.6 15.7 108,789 15.8 100 15.8 15.8 15.8 300 15.8 401 CE+0.1 15.7 210 15.8 1,835
CII 35.3 34.7 35 25 35.3 20 35.3 35.3 35.3 280 35.3 300 CE+0.3 35 131 35.2 50 35.3 1,663
CLC 40.8 40 40.4 477,241.9 40.8 40.8 40.8 59 40.8 60 CE+0.4 40 100 40.8 1,806
COM 38.5 37.9 38.2 385,126.9 38.5 38.5 38.5 1 38.5 1 CE+0.3 38.2 50 38.5 2,368
CYC 11.9 11.7 11.8 58,315.9 11.8 122 11.9 11.8 11.9 1 11.9 125 CE+0.1 11.7 81 11.8 50 11.9 2,952
DCC 25.2 24.8 25 425,049 25.2 500 25.2 25.2 25.2 25.2 500 CE+0.2 25 210 25.2 3,296
DCT 15.6 15.4 15.5 844,528.3 15.6 20 15.6 15.6 15.6 1,153 15.6 1,244 CE+0.1 15.4 6 15.6 5,912
DHA 28.4 28 28.2 149,592.4 28.4 85 28.4 28.4 28.4 40 28.4 125 CE+0.2 28.4 3,577
DHG 157 155 156 262,862.4 157 52 157 157 157 157 52 CE+1 155 85 156 6,728 157 7,470
DIC 35.6 35 35.3 158,466.4 35.3 5 35.6 35.3 35.6 2 35.6 9 CE+0.3 35 60 35.3 500 35.6 2,316
DMC 111 109 110 37,081.3 111 111 111 1 111 2 CE+1 111 228
DNP 19.8 19.6 19.7 92,307 19.8 80 19.8 19.8 19.8 500 19.8 581 CE+0.1 19.8 480
DPC 18 17.8 17.9 69,856.7 18 3 18 18 18 2,465 18 2,469 CE+0.1 18 575
DPM 48.2 47.4 47.8 14,378,740.3 48.2 1,963 48.2 48.2 48.2 638 48.2 2,691 CE+0.4 47.9 100 48 1,804 48.2 189,704
DPR 48.6 47.8 48.2 1,599,293 48.2 50 48.6 48.2 48.6 1 48.6 53 CE+0.4 48.2 100 48.5 161 48.6 17,828
DQC 93.5 92.5 93 513,065 93.5 6,123 93.5 93.5 93.5 1,459 93.5 7,582 CE+0.5 92.5 1,204 93 160 93.5 2,601
DRC 55.5 54.5 55 314,449.2 55.5 55.5 55.5 100 55.5 100 CE+0.5 55 142 55.5 1,950
DTT 15.7 15.5 15.6 192,776.7 15.7 15.7 15.7 1 15.7 1 CE+0.1 15.5 1 15.6 1 15.7 565
DXP 22.9 22.5 22.7 250,142.5 22.9 964 22.9 22.9 22.9 22.9 965 CE+0.2 22.5 60 22.6 60 22.9 746
DXV 13.6 13.4 13.5 481,088 13.5 100 13.6 13.5 13.6 739 13.6 839 CE+0.1 13.4 500 13.5 216 13.6 179

FBT 14.7 14.5 14.6 603,519.5 14.6 60 14.7 14.6 14.7 21 14.7 82 CE+0.1 14.5 50 14.6 45 14.7 2,132
FMC 23.4 23 23.2 116,555 23.4 1 23.4 23.4 23.4 696 23.4 697 CE+0.2 23.2 600 23.4 2,963
FPC 22.8 22.4 22.6 408,904.9 22.8 20 22.8 22.8 22.8 50 22.8 110 CE+0.2 22.8 1,805
FPT 95.5 94.5 95 2,394,506.4 5,746 95.5 23,510 95.5 95 95.5 12,481 95.5 36,031 CE+0.5 94.5 1,053 95 1,951 95.5 4,093
GIL 26.3 25.9 26.1 79,268.4 26.3 130 26.3 26.3 26.3 26.3 130 CE+0.2 26.1 2 26.2 2 26.3 4,175
GMC 22.8 22.4 22.6 193,406.4 22.8 22.8 22.8 2 22.8 22 CE+0.2 22.6 130 22.8 5,057
GMD 66 65 65.5 0.8 23 65.5 50 66 65.5 66 30 66 81 CE+0.5 65 4,610 65.5 250 66 7,215
GTA 17.7 17.5 17.6 494,013.7 17.7 638 17.7 17.7 17.7 105 17.7 748 CE+0.1 17.6 500 17.7 3,309
HAP 43.9 43.1 43.5 310,982.3 43.9 40 43.9 43.9 43.9 100 43.9 140 CE+0.4 43.8 40 43.9 10,162
HAS 20.9 20.5 20.7 201,895.4 20.9 234 20.9 20.9 20.9 10 20.9 245 CE+0.2 20.5 1 20.7 100 20.9 4,916
HAX 40.6 39.8 40.2 91,927.3 99 40.6 433 40.6 40.6 40.6 402 40.6 935 CE+0.4 40.6 347
HBC 61.5 60.5 61 227,942 61.5 1,156 61.5 61.5 61.5 4,059 61.5 7,215 CE+0.5 60.5 22 61 7 61.5 251
HBD 19.7 19.5 19.6 72,806 19.7 1 19.7 19.7 19.7 65 19.7 66 CE+0.1 19.6 20 19.7 2,264
HDC 48.3 47.5 47.9 283,293 48.3 48.3 48.3 20 48.3 22 CE+0.4 47.9 20 48 301 48.3 1,257
HMC 21.8 21.4 21.6 772,075 21.8 1,460 21.8 21.8 21.8 700 21.8 2,160 CE+0.2 21.4 120 21.6 100 21.8 887
HPG 66 65 65.5 4,518,393 66 8,505 66 66 66 5,364 66 13,869 CE+0.5 65 270 65.5 166 66 24,344
HRC 67.5 66.5 67 398,360.8 132 67.5 1,825 67.5 67.5 67.5 2,500 67.5 4,325 CE+0.5 67 5 67.5 1,444
HSI 20.9 20.5 20.7 478,323 20.9 20.9 20.9 1 20.9 2 CE+0.2 20.5 1 20.6 100 20.9 7,557
HT1 24.9 24.5 24.7 4,181,395 24.9 252 24.9 24.9 24.9 24.9 252 CE+0.2 24.5 2,650 24.7 5 24.9 9,022
HTV 21.5 21.1 21.3 288,142 21.5 10 21.5 21.5 21.5 20 21.5 30 CE+0.2 21.3 532 21.4 100 21.5 2,306
ICF 13.8 13.6 13.7 559,624 13.8 1,550 13.8 13.8 13.8 300 13.8 1,850 CE+0.1 13.7 112 13.8 3,611
IFS 22.8 22.4 22.6 113.5 22.8 651 22.8 22.8 22.8 913 22.8 1,564 CE+0.2 22.8 1,112
IMP 119 117 118 66,590.1 119 1 119 119 119 119 169 CE+1 119 989
ITA 71 70 70.5 1,363,336.9 3,263 71 6,236 71 71 71 33 71 6,269 CE+0.5 70 250 70.5 68 71 2,435

KDC 108 106 107 523,926.6 2,245 108 2,980 108 108 108 117 108 3,097 CE+1 107 5 108 11,202
KHA 19.2 19 19.1 647,885.6 19.2 198 19.2 19.2 19.2 1,659 19.2 1,962 CE+0.1 19 220 19.2 2,613
KHP 21.2 20.8 21 612,372.3 21 43 21.2 21 21.2 144 21.2 229 CE+0.2 21 470 21.2 3,011
L10 22.3 21.9 22.1 440,675 22.3 22.3 22.3 1 22.3 1 CE+0.2 22.1 300 22.2 30 22.3 985
LAF 25 24.6 24.8 161,009 25 170 25 25 25 1,616 25 1,786 CE+0.2 24.8 40 24.9 50 25 1,539
LBM 15.7 15.5 15.6 196,342.4 15.7 129 15.7 15.7 15.7 20 15.7 149 CE+0.1 15.5 20 15.6 44 15.7 5,112
LGC 45.7 44.9 45.3 145,308.5 45.7 10 45.7 45.7 45.7 20 45.7 30 CE+0.4 45.7 1,730
LSS 22.9 22.5 22.7 1,439,604 22.9 10 22.9 22.9 22.9 1,500 22.9 1,510 CE+0.2 22.8 1,000 22.9 4,256
MAFPF1 7.2 7 7.1 914,961.9 7.2 7.2 7.2 11,804 7.2 11,820 CE+0.1 7 101 7.1 1,400 7.2 21,840
MCP 22.7 22.3 22.5 200,391.4 22.7 30 22.7 22.7 22.7 22.7 30 CE+0.2 22.7 294
MCV 17.2 17 17.1 22,352.9 300 17.2 300 17.2 17.2 17.2 90 17.2 391 CE+0.1 17 10 17.1 70 17.2 1,937
MHC 18.1 17.9 18 401,583.4 18.1 50 18.1 18.1 18.1 50 18.1 180 CE+0.1 17.9 12 18 220 18.1 6,123
MPC 23.4 23 23.2 2,363,748 82 23.4 54 23.4 23.4 23.4 656 23.4 730 CE+0.2 23.2 570 23.4 3,252
NAV 31.3 30.7 31 346,954.4 300 31.3 1,281 31.3 31.3 31.3 466 31.3 1,747 CE+0.3 30.8 85 31 65 31.3 3,261
NHC 28 27.6 27.8 66,265.8 27.8 1 28 27.8 28 2 28 4 CE+0.2 27.6 1 28 2,366
NKD 94.5 93.5 94 115,077.7 49 94.5 496 94.5 94.5 94.5 94.5 496 CE+0.5 94 1,050 94.5 254
NSC 23.9 23.5 23.7 171,631.6 23.9 500 23.9 23.9 23.9 10 23.9 510 CE+0.2 23.5 10 23.9 2,124
NTL 113 111 112 359,141 1,268 113 2,063 113 113 113 595 113 2,658 CE+1 112 135 113 4,459
PAC 46.8 46 46.4 421,086 46.8 46.8 46.8 319 46.8 320 CE+0.4 46 10 46.8 144
PET 21.9 21.5 21.7 1,937,394 21.9 1,776 21.9 21.9 21.9 161 21.9 1,965 CE+0.2 21.7 182 21.8 10 21.9 10,106
PGC 21.6 21.2 21.4 801,602.6 21.6 200 21.6 21.6 21.6 10 21.6 210 CE+0.2 21.5 20 21.6 2,318
PIT 22.8 22.4 22.6 475,368.4 22.8 1 22.8 22.8 22.8 22.8 179 CE+0.2 22.6 300 22.7 26 22.8 2,748
PJT 19.2 19 19.1 167,625.9 19.1 135 19.2 19.1 19.2 320 19.2 456 CE+0.1 19 10 19.1 508 19.2 2,166
PMS 28 27.6 27.8 225,473 28 29 28 28 28 332 28 361 CE+0.2 28 6,501
PNC 20 19.8 19.9 23,134.2 20 65 20 20 20 20 65 CE+0.1 19.8 1,992 20 2,156
PPC 37.1 36.5 36.8 11,262,872.6 6,651 37.1 8,441 37.1 37.1 37.1 20 37.1 8,471 CE+0.3 36.9 50 37 65 37.1 20,614
PRUBF1 7.9 7.7 7.8 2,170,018 7.9 1,610 7.9 7.9 7.9 1,897 7.9 3,654 CE+0.1 7.7 1,510 7.8 1,074 7.9 41,137
PVD 104 102 103 2,628,721.6 4,329 104 10,982 104 104 104 7 104 11,032 CE+1 102 71 103 280 104 22,780
PVT 28.9 28.5 28.7 3,372,868 28.9 3,269 28.9 28.9 28.9 549 28.9 3,818 CE+0.2 28.7 499 28.8 80 28.9 2,831
RAL 40.1 39.5 39.8 187,819.6 40.1 25 40.1 40.1 40.1 20 40.1 45 CE+0.3 39.8 200 40 4 40.1 4,772
REE 54.5 53.5 54 0.2 54.5 548 54.5 54.5 54.5 2,255 54.5 2,818 CE+0.5 53.5 115 54 1,169 54.5 16,794
RHC 28.6 28.2 28.4 148,777 28.6 18 28.6 28.6 28.6 28.6 18 CE+0.2 28.6 653
RIC 41.4 40.6 41 0.6 41.4 1 41.4 41.4 41.4 31 41.4 32 CE+0.4 41 20 41.1 140 41.4 1,629
SAF 32.1 31.5 31.8 129,747 900 32.1 801 32.1 32.1 32.1 5,926 32.1 8,627 CE+0.3 31.6 20 32 78 32.1 1,924
SAM 39.1 38.5 38.8 320,184.6 39.1 435 39.1 39.1 39.1 370 39.1 1,005 CE+0.3 38.9 12 39 1,078 39.1 16,845

SAV 31 30.4 30.7 82,150 31 31 31 5 31 5 CE+0.3 30.4 10 30.7 50 31 1,067
SBT 12.4 12.2 12.3 1,862,080.4 12.4 1 12.4 12.4 12.4 3,805 12.4 3,806 CE+0.1 12.2 480 12.3 799 12.4 7,961
SC5 65 64 64.5 337,465 1,043 65 2,792 65 65 65 54 65 2,846 CE+0.5 64 160 64.5 110 65 5,600
SCD 17.7 17.5 17.6 346,244 17.7 300 17.7 17.7 17.7 17.7 300 CE+0.1 17.5 400 17.6 1,000 17.7 3,070
SDN 25.6 25.2 25.4 45,136 25.6 1 25.6 25.6 25.6 25.6 1 CE+0.2 25.6 1,899
SFC 38.5 37.9 38.2 148,027.2 38.5 38.5 38.5 1 38.5 2 CE+0.3 38.5 929
SFI 51 50 50.5 112,559.4 51 118 51 51 51 6 51 124 CE+0.5 50 10 50.5 3 51 5,047
SFN 16.1 15.9 16 143,526.5 16.1 130 16.1 16.1 16.1 16.1 130 CE+0.1 16 30 16.1 395
SGC 26.9 26.5 26.7 176,485.3 26.9 26.9 26.9 30 26.9 31 CE+0.2 26.5 8 26.7 100 26.9 1,700
SGH 84 83 83.5 23,691.7 116 84 100 84 84 84 16 84 116 CE+0.5 83 60 84 1,103
SGT 56 55 55.5 1,679,777.1 55.5 30 56 55.5 56 1,605 56 1,986 CE+0.5 55 60 55.5 11 56 193
SHC 21.6 21.2 21.4 92,947.1 21.4 10 21.6 21.4 21.6 60 21.6 71 CE+0.2 21.2 10 21.4 470 21.6 6,410
SJ1 27.4 27 27.2 122,794 27.4 27.4 27.4 10 27.4 10 CE+0.2 27 10 27.4 130
SJD 25.1 24.7 24.9 442,818.9 25.1 285 25.1 25.1 25.1 50 25.1 335 CE+0.2 24.9 50 25 180 25.1 2,248
SJS 105 103 104 810,611.1 3,972 105 10,097 105 104 105 15,097 105 25,194 CE+1 103 290 104 665 105 1,142
SMC 43.6 42.8 43.2 406,965 43.6 100 43.6 43.6 43.6 821 43.6 921 CE+0.4 43 500 43.2 100 43.6 4,101
SSC 29.8 29.4 29.6 64,101 29.8 29.8 29.8 1 29.8 2 CE+0.2 29.8 1,309
SSI 56 55 55.5 2,417,622.7 3,980 56 12,284 56 56 56 2,231 56 14,795 CE+0.5 55 871 55.5 1,669 56 73,774
ST8 52.5 51.5 52 1,128 52.5 101 52.5 52.5 52.5 52.5 101 CE+0.5 52.5 792
STB 36.8 36.2 36.5 36.8 1,983 36.8 36.8 36.8 3,410 36.8 5,500 CE+0.3 36.6 1,050 36.7 635 36.8 342,229
TAC 104 102 103 323,052.8 104 410 104 104 104 20 104 430 CE+1 104 6,290
TCM 25.7 25.3 25.5 712,840.4 25.7 1,012 25.7 25.7 25.7 1,005 25.7 2,017 CE+0.2 25.3 500 25.5 900 25.7 6,762
TCR 15.8 15.6 15.7 108,738.8 4,200 15.7 301 15.8 15.7 15.8 104 15.8 406 CE+0.1 15.6 1 15.7 250 15.8 1,776
TCT 121 119 120 74,721.5 121 129 121 121 121 50 121 179 CE+1 121 390
TDH 91.5 90.5 91 192.5 8 91.5 1,160 91.5 91.5 91.5 8 91.5 1,176 CE+0.5 90.5 1,010 91 1,010 91.5 2,057
TMC 26.4 26 26.2 172,743.6 26.4 11 26.4 26.4 26.4 26.4 11 CE+0.2 26.2 55 26.4 1,306
TMS 49.4 48.6 49 0.4 49.4 147 49.4 49.4 49.4 49.4 147 CE+0.4 49 20 49.4 1,522
TNA 28.1 27.7 27.9 153,100.5 28.1 200 28.1 28.1 28.1 600 28.1 800 CE+0.2 27.7 40 28.1 765
TNC 19.1 18.9 19 797,565.1 19.1 90 19.1 19.1 19.1 171 19.1 471 CE+0.1 19 120 19.1 4,228
TPC 22.4 22 22.2 311,480 22.4 200 22.4 22.4 22.4 22.4 200 CE+0.2 22 200 22.2 100 22.4 5,540
TRC 58 57 57.5 771,634 57.5 40 58 57.5 58 1 58 42 CE+0.5 57.5 25 58 3,653
TRI 27.4 27 27.2 43,915.2 27.4 80 27.4 27.4 27.4 27.4 80 CE+0.2 27 7 27.2 136 27.4 1,146
TS4 19.1 18.9 19 134,734.1 19.1 183 19.1 19.1 19.1 1 19.1 184 CE+0.1 19.1 256
TSC 53.5 52.5 53 289,840.8 53.5 10 53.5 53.5 53.5 50 53.5 60 CE+0.5 52.5 5 53 10 53.5 956
TTC 16.1 15.9 16 179,012 16.1 50 16.1 16.1 16.1 10 16.1 61 CE+0.1 16.1 1,030
TTF 44.4 43.6 44 264,397.1 44.4 2 44.4 44.4 44.4 44.4 2 CE+0.4 43.7 300 44 130 44.4 10,143
TTP 48.6 47.8 48.2 56,906 1 48.6 48.6 48.6 1 48.6 1 CE+0.4 48.6 633
TYA 16.5 16.3 16.4 1,958.2 16.5 56 16.5 16.5 16.5 50 16.5 106 CE+0.1 16.5 1,848
UIC 20.2 19.8 20 385,763 20.2 201 20.2 20.2 20.2 150 20.2 351 CE+0.2 20 50 20.1 50 20.2 3,330
UNI 27.9 27.5 27.7 212,355 27.9 535 27.9 27.9 27.9 574 27.9 1,117 CE+0.2 27.8 1 27.9 3,513
VFC 38.6 38 38.3 126,867.4 38.6 1 38.6 38.6 38.6 139 38.6 140 CE+0.3 38.3 5 38.6 601
VFMVF1 15.3 15.1 15.2 15.3 234 15.3 15.3 15.3 166 15.3 400 CE+0.1 15.1 90 15.2 1,790 15.3 23,964
VGP 25.7 25.3 25.5 300,323.5 25.7 25.7 25.7 481 25.7 482 CE+0.2 25.5 20 25.7 499
VHC 30.4 29.8 30.1 1,328,142 10 30.4 30.4 30.4 50 30.4 50 CE+0.3 30.4 4,076
VHG 25.4 25 25.2 458,305.9 25.2 1,020 25.4 25.2 25.4 40 25.4 1,260 CE+0.2 25 500 25.2 410 25.4 7,805
VIC 85 84 84.5 3,541,806.9 85 110 85 85 85 97 85 207 CE+0.5 84 140 84.5 309 85 8,492
VID 15.1 14.9 15 947,885.7 15.1 250 15.1 15.1 15.1 516 15.1 766 CE+0.1 15 215 15.1 12,771
VIP 27.6 27.2 27.4 1,465,060.4 27.4 163 27.6 27.4 27.6 160 27.6 429 CE+0.2 27.4 282 27.5 29 27.6 10,966
VIS 43.9 43.1 43.5 569,424 200 43.9 609 43.9 43.9 43.9 6,370 43.9 9,650 CE+0.4 43.6 42 43.8 20 43.9 111
VNE 24.8 24.4 24.6 1,145,999 24.8 150 24.8 24.8 24.8 150 24.8 300 CE+0.2 24.4 60 24.6 265 24.8 6,287
VNM 108 106 107 280,643.8 420 108 5,020 108 108 108 23 108 5,056 CE+1 106 35 107 218 108 27,261
VPK 14 13.8 13.9 367,878 5 14 66 14 14 14 163 14 229 CE+0.1 13.8 50 13.9 250 14 2,708
VPL 118 116 117 2,899,495 118 50 118 118 118 212 118 262 CE+1 118 174
VSC 70 69 69.5 329,382.9 69.5 11 70 69.5 70 1 70 12 CE+0.5 69 110 70 8,896
VSH 29.3 28.9 29.1 3,708,013.4 29.3 29.3 29.3 1,991 29.3 1,992 CE+0.2 29 67 29.1 189 29.3 8,037
VTA 14.7 14.5 14.6 288,666 14.7 1 14.7 14.7 14.7 328 14.7 329 CE+0.1 14.7 949
VTB 29.3 28.9 29.1 537,092 29.3 270 29.3 29.3 29.3 28 29.3 499 CE+0.2 29 40 29.3 706
VTC 22.4 22 22.2 97,879.8 22.2 100 22.4 22.2 22.4 70 22.4 171 CE+0.2 22.2 27 22.3 20 22.4 791
VTO 24.3 23.9 24.1 1,456,450 24.3 2,572 24.3 24.3 24.3 24.3 2,572 CE+0.2 24.1 730 24.2 50 24.3 10,221

Mã CK Giá TC Giá trần Giá sàn Tổng KLTH Đặt mua Giao dịch Chào bán Mã CK
KL 3 Giá 3 KL 2 Giá 2 KL 1 Giá 1 Giá TH +/- Giá KLTH Giá 1 KL 1 Giá 2 KL 2 Giá 3 KL 3

ACB
88.8 90.5 87.1 4,200 100 90.3 200 90.4 1,089,300 90.5 90.5 0 300 0 0 0 0 0 0 ACB

B82
29.3 29.8 28.8 11,600 600 29.1 400 29.5 1,000 29.8 29.8 0 1,000 0 0 0 0 0 0 B82

BBS
15.6 15.9 15.3 3,500 2,500 15.7 800 15.8 5,700 15.9 15.9 0 300 0 0 0 0 0 0 BBS

BCC
17 17.3 16.7 51,300 5,100 17.1 4,800 17.2 47,900 17.3 17.3 0 100 0 0 0 0 0 0 BCC

BHV
19.3 19.6 19 100 1,500 19 300 19.1 4,900 19.6 19.6 CE+0.1 100 0 0 0 0 0 0 BHV

BMI
44.2 45 43.4 21,700 1,000 44 300 44.2 13,500 45 45 0 1,000 0 0 0 0 0 0 BMI

BTH
15.5 15.8 15.2 100 0 0 1,000 15.2 9,500 15.8 15.8 CE+0.3 100 0 0 0 0 0 0 BTH

BTS
21 21.4 20.6 9,300 1,200 21 300 21.1 5,000 21.4 21.4 0 200 0 0 0 0 0 0 BTS

BVS
79.7 81.2 78.2 1,600 2,000 80 700 81 108,000 81.2 81.2 0 100 0 0 0 0 0 0 BVS

C92
28.9 29.4 28.4 20,400 0 0 500 28.4 300 29.4 29.4 0 700 0 0 0 0 0 0 C92

CAP
16.2 16.5 15.9 400 0 0 400 16 4,700 16.5 16.5 0 200 0 0 0 0 0 0 CAP

CDC
56.6 57.7 55.5 700 1,000 57 1,000 57.6 39,200 57.7 57.7 0 400 0 0 0 0 0 0 CDC

CIC
19.4 19.7 19.1 300 0 0 0 0 7,900 19.7 19.7 CE+0.3 300 0 0 0 0 0 0 CIC

CID
19.8 20.1 19.5 0 0 0 500 20 1,900 20.1 0 0 0 0 0 0 CID

CJC
32.3 32.9 31.7 100 0 0 300 32 2,600 32.9 32.9 CE+0.6 100 0 0 0 0 0 0 CJC

CMC
30.8 31.4 30.2 100 0 0 300 30.2 35,400 31.4 31.4 CE+0.6 100 0 0 0 0 0 0 CMC

CTB
25.8 26.3 25.3 100 0 0 0 0 2,400 26.3 26.3 CE+0.5 100 0 0 0 0 0 0 CTB

CTN
22.5 22.9 22.1 800 0 0 0 0 17,500 22.9 22.9 0 300 0 0 0 0 0 0 CTN

DAC
22.3 22.7 21.9 100 0 0 0 0 19,600 22.7 22.7 CE+0.4 100 0 0 0 0 0 0 DAC

DAE
19.8 20.1 19.5 100 500 19.9 100 20 20,400 20.1 20.1 CE+0.3 100 0 0 0 0 0 0 DAE

DBC
24.4 24.8 24 10,400 300 24 100 24.4 185,100 24.8 24.8 0 900 0 0 0 0 0 0 DBC

DCS
14.4 14.6 14.2 400 0 0 100 14.2 18,900 14.6 14.6 CE+0.2 400 0 0 0 0 0 0 DCS

DHI
19.4 19.7 19.1 100 0 0 400 19.4 105,100 19.7 19.7 CE+0.3 100 0 0 0 0 0 0 DHI

DST
16.8 17.1 16.5 200 0 0 600 16.8 6,000 17.1 17.1 0 100 0 0 0 0 0 0 DST

DTC
36.8 37.5 36.1 100 0 0 0 0 1,400 37.5 37.5 CE+0.7 100 0 0 0 0 0 0 DTC

EBS
26.8 27.3 26.3 1,700 2,400 26.8 200 27 91,600 27.3 27.3 0 100 0 0 0 0 0 0 EBS

GHA
30.2 30.8 29.6 600 1,000 30.1 200 30.2 12,900 30.8 30.8 0 100 0 0 0 0 0 0 GHA

HAI
35.2 35.9 34.5 100 300 35.2 1,600 35.5 30,500 35.9 35.9 CE+0.7 100 0 0 0 0 0 0 HAI

HBE
27.7 28.2 27.2 28,000 0 0 0 0 0 0 28.2 0 800 28.2 1,200 0 0 0 0 HBE

HCC
17.5 17.8 17.2 100 0 0 500 17.5 4,400 17.8 17.8 CE+0.3 100 0 0 0 0 0 0 HCC

HCT
32.9 33.5 32.3 600 0 0 0 0 11,600 33.5 33.5 0 400 0 0 0 0 0 0 HCT

HEV
19.1 19.4 18.8 4,200 0 0 100 18.8 3,900 19.4 19.4 0 2,000 0 0 0 0 0 0 HEV

HHC
27.9 28.4 27.4 500 900 27.9 300 28 36,400 28.4 28.4 0 200 0 0 0 0 0 0 HHC

HJS
16.6 16.9 16.3 100 0 0 2,000 16.5 15,800 16.9 16.9 CE+0.3 100 0 0 0 0 0 0 HJS

HLY
30.6 31.2 30 100 500 30.6 1,000 30.8 3,500 31.2 31.2 CE+0.6 100 0 0 0 0 0 0 HLY

HNM
17.8 18.1 17.5 8,100 800 17.9 5,500 18 191,800 18.1 18.1 0 200 0 0 0 0 0 0 HNM

HPC
33.1 33.7 32.5 14,800 6,100 33.5 5,300 33.6 295,500 33.7 33.7 0 100 0 0 0 0 0 0 HPC

HPS
19.9 20.2 19.6 0 0 0 0 0 3,500 20.2 0 0 0 0 0 0 HPS

HSC
199.4 203.3 195.5 0 0 0 0 0 0 0 0 0 0 0 0 0 HSC

HTP
19 19.3 18.7 300 0 0 0 0 25,900 19.3 19.3 0 100 0 0 0 0 0 0 HTP

ILC
47.1 48 46.2 4,000 0 0 0 0 56,300 48 48 0 700 0 0 0 0 0 0 ILC

KBC
174.6 178 171.2 14,200 500 173 1,400 175 500 175.5 175.5 +0.5 1,000 0 0 0 0 0 0 KBC

KLS
25.5 26 25 71,500 200 25.7 7,700 25.8 851,000 26 26 0 500 0 0 0 0 0 0 KLS

KMF
21.1 21.5 20.7 2,100 0 0 0 0 7,400 21.5 21.5 0 900 0 0 0 0 0 0 KMF

LBE
21.1 21.5 20.7 100 0 0 0 0 3,200 21.5 21.5 CE+0.4 100 0 0 0 0 0 0 LBE

LTC
21.8 22.2 21.4 100 0 0 0 0 20,800 22.2 22.2 CE+0.4 100 0 0 0 0 0 0 LTC

LUT
20.1 20.5 19.7 500 0 0 100 19.7 15,000 20.5 20.5 CE+0.4 500 0 0 0 0 0 0 LUT

MCO
19.8 20.1 19.5 1,500 2,100 19.8 1,000 20 4,000 20.1 20.1 0 300 0 0 0 0 0 0 MCO

MEC
22.8 23.2 22.4 200 300 22.4 1,000 23.1 29,400 23.2 23.2 -0.8 200 0 0 0 0 0 0 MEC

MIC
55 56.1 53.9 100 0 0 100 53.9 50,400 56.1 56.1 CE+1.1 100 0 0 0 0 0 0 MIC

NBC
65.7 67 64.4 3,200 11,100 66 200 66.9 128,800 67 67 0 1,400 0 0 0 0 0 0 NBC

NGC
21.7 22.1 21.3 3,000 1,200 21.9 300 22 10,800 22.1 22.1 0 300 0 0 0 0 0 0 NGC

NLC
22.5 22.9 22.1 200 3,600 22.5 1,000 22.7 87,200 22.9 22.9 0 100 0 0 0 0 0 0 NLC

NPS
37.7 38.4 37 100 0 0 0 0 900 38.4 38.4 CE+0.7 100 0 0 0 0 0 0 NPS

NST
21.3 21.7 20.9 3,500 0 0 200 21.3 4,500 21.7 21.7 0 500 0 0 0 0 0 0 NST

NTP
57.3 58.4 56.2 1,500 2,000 58.1 100 58.3 233,500 58.4 58.4 0 100 0 0 0 0 0 0 NTP

NVC
34.7 35.3 34.1 5,300 200 34.7 600 35 121,000 35.3 35.3 0 2,000 0 0 0 0 0 0 NVC

PAN
41.9 42.7 41.1 300 100 42.3 400 42.5 267,300 42.7 42.7 CE+0.8 300 0 0 0 0 0 0 PAN

PGS
17.3 17.6 17 1,300 200 17 700 17.5 42,900 17.6 17.6 0 1,000 0 0 0 0 0 0 PGS

PJC
21.9 22.3 21.5 900 100 21.5 200 21.9 2,000 22.3 22.3 0 300 0 0 0 0 0 0 PJC

PLC
27 27.5 26.5 100 0 0 2,500 27 10,800 27.5 27.5 CE+0.5 100 0 0 0 0 0 0 PLC

POT
18.7 19 18.4 3,000 6,000 18.8 4,000 18.9 44,900 19 19 0 100 0 0 0 0 0 0 POT

PPG
16.1 16.4 15.8 1,300 0 0 200 16.2 109,200 16.4 16.4 0 900 0 0 0 0 0 0 PPG

PSC
37 37.7 36.3 100 0 0 0 0 1,200 37.7 37.7 CE+0.7 100 0 0 0 0 0 0 PSC

PTC
29 29.5 28.5 100 1,000 28.5 300 29 22,700 29.5 29.5 CE+0.5 100 0 0 0 0 0 0 PTC

PTS
27.3 27.8 26.8 7,300 2,000 27 700 27.3 83,600 27.8 27.8 0 1,000 0 0 0 0 0 0 PTS

PVC
46.8 47.7 45.9 600 0 0 100 47 37,800 47.7 47.7 0 400 0 0 0 0 0 0 PVC

PVE
27.5 28 27 200 0 0 800 27.5 19,400 28 28 0 100 0 0 0 0 0 0 PVE

PVI
40.6 41.4 39.8 35,800 10,900 41 5,000 41.1 772,500 41.4 41.4 0 900 0 0 0 0 0 0 PVI

PVS
48.4 49.3 47.5 11,100 3,700 49 900 49.2 715,600 49.3 49.3 0 100 0 0 0 0 0 0 PVS

QNC
31.8 32.4 31.2 800 1,000 32.1 100 32.3 114,000 32.4 32.4 0 100 0 0 0 0 0 0 QNC

RCL
70.4 71.8 69 30,100 2,200 69 3,000 70.4 20,300 71.8 71.8 0 100 0 0 0 0 0 0 RCL

S12
30.6 31.2 30 100 0 0 1,500 31 11,700 31.2 31.2 CE+0.6 100 0 0 0 0 0 0 S12

S55
35.7 36.4 35 100 0 0 0 0 21,900 36.4 36.4 CE+0.7 100 0 0 0 0 0 0 S55

S64
23.8 24.2 23.4 6,700 0 0 1,000 24 47,100 24.2 24.2 0 300 0 0 0 0 0 0 S64

S91
25.8 26.3 25.3 200 100 25.8 200 26 21,700 26.3 26.3 CE+0.5 200 0 0 0 0 0 0 S91

S96
36.1 36.8 35.4 1,300 0 0 0 0 20,200 36.8 36.8 0 300 0 0 0 0 0 0 S96

S99
83.5 85.1 81.9 2,100 600 83.6 800 84 65,600 85.1 85.1 0 100 0 0 0 0 0 0 S99

SAP
17.5 17.8 17.2 100 0 0 0 0 15,500 17.8 17.8 CE+0.3 100 0 0 0 0 0 0 SAP

SCC
19.3 19.6 19 0 0 0 800 19.5 21,800 19.6 0 0 0 0 0 0 SCC

SCJ
70.4 71.8 69 700 1,000 70 6,000 70.4 75,200 71.8 71.8 0 600 0 0 0 0 0 0 SCJ

SD2
64 65.2 62.8 5,600 0 0 2,000 65 18,900 65.2 65.2 0 200 0 0 0 0 0 0 SD2

SD3
28.5 29 28 100 0 0 1,000 28.5 14,000 29 29 CE+0.5 100 0 0 0 0 0 0 SD3

SD5
29.5 30 29 100 5,000 29 100 29.7 24,000 30 30 CE+0.5 100 0 0 0 0 0 0 SD5

SD6
28 28.5 27.5 300 1,000 27.6 500 28 83,600 28.5 28.5 0 200 0 0 0 0 0 0 SD6

SD7
59.9 61 58.8 100 300 59.9 100 60 45,000 61 61 CE+1.1 100 0 0 0 0 0 0 SD7

SD9
38.3 39 37.6 600 1,500 38.5 600 38.7 138,000 39 39 0 200 0 0 0 0 0 0 SD9

SDA
58.3 59.4 57.2 500 1,000 58.6 1,000 59 52,600 59.4 59.4 CE+1.1 500 0 0 0 0 0 0 SDA

SDC
38.1 38.8 37.4 100 0 0 1,000 37.4 17,200 38.8 38.8 CE+0.7 100 0 0 0 0 0 0 SDC

SDD
18.1 18.4 17.8 9,000 600 18 2,000 18.1 38,700 18.4 18.4 0 200 0 0 0 0 0 0 SDD

SDJ
27.8 28.3 27.3 300 0 0 0 0 10,300 28.3 28.3 0 100 0 0 0 0 0 0 SDJ

SDT
41.1 41.9 40.3 3,500 2,000 41.1 1,000 41.5 112,700 41.9 41.9 0 200 0 0 0 0 0 0 SDT

SDY
22.5 22.9 22.1 100 0 0 0 0 10,600 22.9 22.9 CE+0.4 100 0 0 0 0 0 0 SDY

SGD
23.6 24 23.2 300 4,000 23.6 1,000 23.7 25,600 24 24 0 100 0 0 0 0 0 0 SGD

SIC
28.2 28.7 27.7 600 100 28.2 1,000 28.3 22,100 28.7 28.7 0 500 0 0 0 0 0 0 SIC

SJC
24.6 25 24.2 300 1,000 24.6 400 24.8 37,100 25 25 CE+0.4 300 0 0 0 0 0 0 SJC

SJE
27.1 27.6 26.6 500 1,000 27.1 400 27.5 75,600 27.6 27.6 CE+0.5 500 0 0 0 0 0 0 SJE

SJM
21 21.4 20.6 100 0 0 0 0 12,200 21.4 21.4 CE+0.4 100 0 0 0 0 0 0 SJM

SNG
52.1 53.1 51.1 500 0 0 0 0 9,000 53.1 53.1 CE+1 500 0 0 0 0 0 0 SNG

SRA
21 21.4 20.6 8,000 0 0 1,000 21.1 16,700 21.4 21.4 0 4,700 0 0 0 0 0 0 SRA

SRB
12.1 12.3 11.9 600 0 0 700 12 42,400 12.3 12.3 0 500 0 0 0 0 0 0 SRB

SSS
29.9 30.4 29.4 100 0 0 400 29.4 23,200 30.4 30.4 CE+0.5 100 0 0 0 0 0 0 SSS

STC
20 20.4 19.6 3,100 400 20.2 1,000 20.3 12,000 20.4 20.4 0 100 0 0 0 0 0 0 STC

STP
29.7 30.2 29.2 500 6,400 29.7 400 30 152,600 30.2 30.2 CE+0.5 500 0 0 0 0 0 0 STP

SVC
33.7 34.3 33.1 400 11,000 34 300 34.1 61,600 34.3 34.3 0 200 0 0 0 0 0 0 SVC

TBC
17.3 17.6 17 2,300 2,900 17.3 2,100 17.5 177,300 17.6 17.6 0 300 0 0 0 0 0 0 TBC

TJC
20.7 21.1 20.3 100 700 20.7 200 21 14,700 21.1 21.1 CE+0.4 100 0 0 0 0 0 0 TJC

TKU
16 16.3 15.7 1,400 0 0 1,000 16 16,100 16.3 16.3 0 1,300 0 0 0 0 0 0 TKU

TLC
15.9 16.2 15.6 700 0 0 200 16.1 70,000 16.2 16.2 0 100 0 0 0 0 0 0 TLC

TLT
31.7 32.3 31.1 3,400 2,000 32.1 2,900 32.2 242,900 32.3 32.3 0 500 0 0 0 0 0 0 TLT

TNG
19.9 20.2 19.6 1,000 0 0 7,200 20 28,300 20.2 20.2 0 500 0 0 0 0 0 0 TNG

TPH
19.6 19.9 19.3 300 0 0 0 0 4,300 19.9 19.9 CE+0.3 300 0 0 0 0 0 0 TPH

TST
32.4 33 31.8 100 200 32.4 500 32.5 50,900 33 33 CE+0.6 100 0 0 0 0 0 0 TST

TXM
18.2 18.5 17.9 500 0 0 0 0 16,700 18.5 18.5 CE+0.3 500 0 0 0 0 0 0 TXM

VBH
17.1 17.4 16.8 100 0 0 500 17.2 900 17.4 17.4 CE+0.2 100 0 0 0 0 0 0 VBH

VC2
57.3 58.4 56.2 3,500 500 57.8 700 58 58,600 58.4 58.4 0 100 0 0 0 0 0 0 VC2

VC3
32.1 32.7 31.5 100 0 0 3,000 32 32,500 32.7 32.7 CE+0.3 100 0 0 0 0 0 0 VC3

VC5
21.1 21.5 20.7 6,500 2,000 20.8 200 21.1 21,300 21.5 21.5 0 100 0 0 0 0 0 0 VC5

VC6
25.8 26.3 25.3 1,200 0 0 0 0 4,700 26.3 26.3 0 200 0 0 0 0 0 0 VC6

VC7
19.1 19.4 18.8 500 0 0 600 19.2 15,400 19.4 19.4 CE+0.2 500 0 0 0 0 0 0 VC7

VCS
33.3 33.9 32.7 3,500 0 0 800 33.6 64,000 33.9 33.9 0 2,000 0 0 0 0 0 0 VCS

VDL
61.8 63 60.6 200 500 62 500 62.5 9,100 63 63 CE+1.2 200 0 0 0 0 0 0 VDL

VE9
21.1 21.5 20.7 100 0 0 200 21.1 41,600 21.5 21.5 CE+0.4 100 0 0 0 0 0 0 VE9

VFR
18.6 18.9 18.3 600 10,000 18.7 10,000 18.8 36,800 18.9 18.9 0 200 0 0 0 0 0 0 VFR

VMC
28.3 28.8 27.8 1,700 16,000 28.3 400 28.5 68,100 28.8 28.8 0 100 0 0 0 0 0 0 VMC

VNC
29.5 30 29 700 300 29.5 200 29.7 52,800 30 30 0 200 0 0 0 0 0 0 VNC

VNR
25.5 26 25 7,400 1,000 25.5 1,400 25.8 17,200 26 26 0 200 0 0 0 0 0 0 VNR

VSP
82.3 83.9 80.7 200 200 83.6 200 83.8 34,800 83.9 83.9 0 100 0 0 0 0 0 0 VSP

VTL
24.5 24.9 24.1 100 0 0 900 24.5 23,500 24.9 24.9 CE+0.4 100 0 0 0 0 0 0 VTL

VTS
26.1 26.6 25.6 700 6,500 25.6 2,000 26.1 34,500 26.6 26.6 0 200 0 0 0 0 0 0 VTS

VTV
15.7 16 15.4 0 0 0 0 0 23,800 16 0 0 0 0 0 0 VTV

XMC
22 22.4 21.6 18,900 10,800 22.2 10,000 22.3 12,100 22.4 22.4 0 2,000 0 0 0 0 0 0 XMC

YSC
25.1 25.6 24.6 0 0 0 0 0 1,400 25.6 0 0 0 0 0 0 YSC


Khối lượng GD toàn thị trường: 619,100
Giá trị GD toàn thị trường: 24,376,120,000