Chứng khoán - BAOMOI.COM

Chứng khoán VNIndex ngày 27/09/2020 06:00

VNIndex: 908.27	Thay đổi: -0.31	Thay đổi (%): -0.03
KLGD (CP): 312,812,490	NN Mua: 8,617,910	NN Bán: 17,272,580

	Giá cũ (VNĐ)	Giá mới (VNĐ)	Khối lượng (CP)	Thay đổi (VNĐ)	Thay đổi (%)
AAA	12,270	12,250	24,500	-20	-0.16
AAM	11,580	11,650		70	0.60
ABS	12,090	12,100	5,220	10	0.08
ABT	32,280	32,900		620	1.92
ACC	19,300	19,300	430
ACL	15,210	15,200	880	-10	-0.07
ADS	9,000	9,000	3,000
AGG	29,710	29,750	1,300	40	0.13
AGM	13,500	13,450	500	-50	-0.37
AGR	4,810	4,810	2,540
AMD	2,570	2,560	52,850	-10	-0.39
ANV	18,600	18,500	26,450	-100	-0.54
APC	21,380	21,400	500	20	0.09
APG	10,360	10,350	2,810	-10	-0.10
APH	74,900	74,600	40	-300	-0.40
ASM	8,180	8,170	74,640	-10	-0.12
ASP	6,020	6,000	120	-20	-0.33
AST	51,500	51,500	10,210
ATG
BBC	49,160	49,300		140	0.28
BCE	7,640	7,630	2,500	-10	-0.13
BCG	7,980	7,960	43,620	-20	-0.25
BCM	41,090	40,800	6,940	-290	-0.71
BFC	16,329	16,300	8,100	-29	-0.18
BHN	68,720	72,100	500	3,380	4.92
BIC	19,790	19,750	10,700	-40	-0.20
BID	40,850	40,800	35,780	-50	-0.12
BMC	10,710	10,700	600	-10	-0.09
BMI	27,440	27,850	28,090	410	1.49
BMP	60,200	60,200	4,020
BRC	10,600	10,600
BSI	8,320	8,310	2,700	-10	-0.12
BTP	14,300	14,300
BTT	34,600	34,600
BVH	49,410	49,500	42,000	90	0.18
BWE	26,440	26,450	182,770	10	0.04
C32	25,710	25,600	13,800	-110	-0.43
C47	9,830	9,800	5,510	-30	-0.31
CAV	70,850	72,000		1,150	1.62
CCI	14,040	13,900		-140	-1.00
CCL	8,480	8,500	35,450	20	0.24
CDC	25,570	25,550	10	-20	-0.08
CEE	15,000	15,000
CHP	19,290	19,300		10	0.05
CIG	1,810	1,800	10	-10	-0.55
CII	18,030	18,000	218,340	-30	-0.17
CKG	11,470	11,450	30,940	-20	-0.17
CLC	28,400	28,400	10
CLG	1,250	1,250	2,920
CLL	29,200	29,200	300
CLW	24,000	24,000
CMG	35,880	35,700	30	-180	-0.50
CMV	13,100	13,100
CMX	16,890	16,900	30,300	10	0.06
CNG	21,880	21,900	10	20	0.09
COM	45,530	44,200		-1,330	-2.92
CRC	12,200	12,200	100
CRE	22,180	22,000	106,700	-180	-0.81
CSM	15,720	15,700	40	-20	-0.13
CSV	27,350	27,300	1,000	-50	-0.18
CTD	72,450	71,300	29,170	-1,150	-1.59
CTF	21,230	21,200	50	-30	-0.14
CTG	26,150	26,200	1,283,940	50	0.19
CTI	14,600	14,600	55,520
CTS	7,520	7,510	29,090	-10	-0.13
CVT	18,800	18,800	1,300
D2D	68,540	68,400	4,150	-140	-0.20
DAG	6,880	6,870	15,400	-10	-0.15
DAH	5,060	5,050	27,040	-10	-0.20
DAT	40,030	40,800		770	1.92
DBC	46,830	46,750	57,240	-80	-0.17
DBD	48,050	47,500	9,670	-550	-1.14
DCL	19,700	19,700	2,570
DCM	10,240	10,250	105,880	10	0.10
DGC	41,860	42,800	276,320	940	2.25
DGW	53,050	53,200	4,930	150	0.28
DHA	39,040	39,000	350	-40	-0.10
DHC	45,510	46,100	40,210	590	1.30
DHG	106,260	105,100	110	-1,160	-1.09
DHM	7,640	7,640	8,300
DIG	14,550	14,550	48,200
DLG	1,400	1,390	68,730	-10	-0.71
DMC	61,040	61,100	5,410	60	0.10
DPG	25,690	25,750	12,370	60	0.23
DPM	16,750	16,750	81,760
DPR	39,990	40,050	260	60	0.15
DQC	16,580	16,550	1,300	-30	-0.18
DRC	19,180	19,150	14,400	-30	-0.16
DRH	7,200	7,190	52,310	-10	-0.14
DRL	52,930	53,300		370	0.70
DSN	44,750	44,700		-50	-0.11
DTA	4,270	4,260	100	-10	-0.23
DTL	9,000	9,000
DTT	9,010	9,010
DVP	41,180	41,200	50	20	0.05
DXG	10,270	10,250	158,190	-20	-0.19
DXV	3,620	3,610		-10	-0.28
EIB	17,110	17,100	15,180	-10	-0.06
ELC	7,100	7,100	16,200
EMC	17,700	17,700
EVE	10,140	10,150	500	10	0.10
EVG	5,010	5,000	59,230	-10	-0.20
FCM	6,160	6,150	300	-10	-0.16
FCN	11,280	11,350	255,560	70	0.62
FDC	14,450	14,450
FIR	30,520	30,500	2,060	-20	-0.07
FIT	9,100	9,080	14,420	-20	-0.22
FLC	3,200	3,200	217,590
FMC	34,240	34,200	9,600	-40	-0.12
FPT	50,650	50,800	117,060	150	0.30
FRT	24,470	24,400	31,920	-70	-0.29
FTM	1,420	1,410	9,700	-10	-0.70
FTS	13,580	13,550	46,760	-30	-0.22
GAB	154,230	158,500		4,270	2.77
GAS	73,400	73,100	9,490	-300	-0.41
GDT	34,840	34,800	210	-40	-0.11
GEG	16,219	16,200	17,760	-19	-0.12
GEX	24,140	24,050	253,810	-90	-0.37
GIL	26,320	26,450	16,340	130	0.49
GMC	16,660	16,650	130	-10	-0.06
GMD	23,860	23,800	32,760	-60	-0.25
GSP	10,930	11,000	160	70	0.64
GTA	12,230	12,200		-30	-0.25
GTN	26,290	26,300	91,460	10	0.04
GVR	12,060	12,050	26,190	-10	-0.08
HAG	4,580	4,570	224,690	-10	-0.22
HAH	13,100	13,100	5,780
HAI	2,660	2,650	132,210	-10	-0.38
HAP	5,920	5,920	50,270
HAR	3,600	3,600	34,120
HAS	8,800	8,800
HAX	13,460	13,500	12,360	40	0.30
HBC	10,970	10,950	303,900	-20	-0.18
HCD	2,940	2,930	7,350	-10	-0.34
HCM	20,310	20,200	400,450	-110	-0.54
HDB	31,120	31,150	152,820	30	0.10
HDC	20,890	20,800	33,860	-90	-0.43
HDG	24,200	24,150	67,170	-50	-0.21
HHS	4,800	4,800	101,040
HID	2,750	2,750	100
HII	17,240	17,200	2,500	-40	-0.23
HMC	14,570	14,500	350	-70	-0.48
HNG	12,100	12,100	48,060
HOT	45,000	45,000
HPG	25,730	25,750	681,970	20	0.08
HPX	26,240	26,000	9,510	-240	-0.91
HQC	1,720	1,710	320,120	-10	-0.58
HRC	47,470	45,900	10	-1,570	-3.31
HSG	15,210	15,250	597,830	40	0.26
HSL	5,080	5,080	10
HT1	15,720	15,700	29,890	-20	-0.13
HTI	12,050	12,050
HTL	14,390	14,400		10	0.07
HTN	25,230	25,000	2,670	-230	-0.91
HTV	12,520	12,550	20	30	0.24
HU1	5,950	5,950
HU3	7,420	7,420
HUB	22,290	22,300		10	0.04
HVH	8,109	8,100	11,360	-9	-0.11
HVN	26,720	26,700	6,240	-20	-0.07
HVX	3,160	3,160
IBC	21,700	21,700	6,130
ICT	21,470	21,400	11,190	-70	-0.33
IDI	4,860	4,850	147,760	-10	-0.21
IJC	12,090	12,100	13,800	10	0.08
ILB	16,920	16,900	5,200	-20	-0.12
IMP	48,080	48,000	3,400	-80	-0.17
ITA	4,720	4,710	490,220	-10	-0.21
ITC	15,170	15,200	10	30	0.20
ITD	9,760	9,740		-20	-0.20
JVC	5,020	5,020	24,750
KBC	14,220	14,200	285,910	-20	-0.14
KDC	37,220	37,250	22,050	30	0.08
KDH	24,250	24,200	30,110	-50	-0.21
KHP	6,300	6,300
KMR	2,250	2,240	5,340	-10	-0.44
KOS	30,930	30,800	58,380	-130	-0.42
KPF	13,310	13,200		-110	-0.83
KSB	30,690	30,650	29,570	-40	-0.13
L10	16,870	17,050		180	1.07
LAF	10,060	10,000		-60	-0.60
LBM	33,430	33,900	50	470	1.41
LCG	8,620	8,610	61,110	-10	-0.12
LCM
LDG	6,890	6,880	106,630	-10	-0.15
LEC	15,140	15,050		-90	-0.59
LGC	54,510	56,600	330	2,090	3.83
LGL	4,720	4,710	3,000	-10	-0.21
LHG	28,070	28,150	31,910	80	0.29
LIX	57,230	57,000	9,340	-230	-0.40
LM8	11,820	11,800	200	-20	-0.17
LSS	6,190	6,200	6,930	10	0.16
MBB	19,600	19,600	573,980
MCG	1,880	1,880
MCP	34,500	34,500
MDG	10,860	10,900		40	0.37
MHC	6,710	6,690	13,150	-20	-0.30
MSH	31,770	31,800	2,910	30	0.09
MSN	54,870	54,700	89,660	-170	-0.31
MWG	101,210	100,500	42,050	-710	-0.70
NAF	21,670	21,600	3,680	-70	-0.32
NAV	22,300	22,300
NBB	19,950	19,950	4,080
NCT	67,100	67,100	350
NHH	53,900	53,200	1,600	-700	-1.30
NKG	8,390	8,390	146,270
NLG	25,500	25,500	106,940
NNC	47,000	47,000	100
NSC	72,590	72,800	1,540	210	0.29
NT2	23,590	23,600	15,120	10	0.04
NTL	16,960	16,950	10,210	-10	-0.06
NVL	63,500	63,500	23,900
NVT	4,610	4,600		-10	-0.22
OGC	6,470	6,490	5,010	20	0.31
OPC	56,000	56,000
PAC	24,410	24,500	4,000	90	0.37
PAN	20,410	20,350	7,540	-60	-0.29
PC1	21,360	21,300	27,990	-60	-0.28
PDN	74,600	74,600
PDR	39,200	38,500	46,690	-700	-1.79
PET	9,670	9,670	85,000
PGC	18,410	18,500	1,690	90	0.49
PGD	27,000	27,000
PGI	19,870	19,850	20	-20	-0.10
PHC	11,440	11,500	5,700	60	0.52
PHR	58,340	58,100	29,180	-240	-0.41
PIT	4,820	4,830		10	0.21
PJT	10,420	10,400		-20	-0.19
PLP	7,650	7,640	5,210	-10	-0.13
PLX	51,660	51,600	51,970	-60	-0.12
PME	69,590	69,100		-490	-0.70
PMG	12,370	12,350	30	-20	-0.16
PNC	9,470	9,460	10	-10	-0.11
PNJ	62,190	62,000	28,500	-190	-0.31
POM	5,270	5,270	10
POW	10,170	10,150	83,890	-20	-0.20
PPC	23,760	23,800	170	40	0.17
PSH	18,800	18,800	6,300
PTB	52,120	51,600	19,000	-520	-1.00
PTC	9,300	9,300
PTL	6,180	6,200	1,000	20	0.32
PVD	11,580	11,600	499,150	20	0.17
PVT	13,150	13,150	61,100
PXI	4,010	4,000	20	-10	-0.25
PXS	5,410	5,400	11,790	-10	-0.18
PXT	1,570	1,570	790
QBS	2,340	2,330	120	-10	-0.43
QCG	6,170	6,160	6,330	-10	-0.16
RAL	104,030	103,100	10	-930	-0.89
RDP	7,740	7,770	11,000	30	0.39
REE	40,400	40,400	19,970
RIC	4,880	4,880
ROS	2,140	2,140	315,170
S4A	28,820	28,500		-320	-1.11
SAB	187,000	187,000	28,100
SAM	10,820	10,800	6,030	-20	-0.18
SAV	11,500	11,500
SBA	15,560	15,550	1,000	-10	-0.06
SBT	15,090	15,200	430,040	110	0.73
SBV	11,200	11,200	10
SC5	18,100	18,100
SCD	22,860	22,950		90	0.39
SCR	6,210	6,200	542,240	-10	-0.16
SCS	123,970	122,500	530	-1,470	-1.19
SFC	23,300	23,300
SFG	7,070	7,070	3,040
SFI	19,820	19,800	130	-20	-0.10
SGN	67,770	67,900	130	130	0.19
SGR	23,580	23,500	3,480	-80	-0.34
SGT	5,590	5,600		10	0.18
SHA	4,460	4,450	90	-10	-0.22
SHI	9,100	9,100	20,000
SHP	24,120	24,150		30	0.12
SII	18,200	18,200
SJD	18,500	18,500	400
SJF	2,400	2,400	83,620
SJS	24,080	24,100		20	0.08
SKG	9,730	9,750	21,010	20	0.21
SMA	11,000	11,000	10
SMB	34,100	34,200	400	100	0.29
SMC	10,630	10,650	22,040	20	0.19
SPM	12,450	12,450
SRC	17,490	17,500	1,880	10	0.06
SRF	12,790	12,800	160	10	0.08
SSC	56,570	56,400	10	-170	-0.30
SSI	16,470	16,450	148,500	-20	-0.12
ST8	9,990	10,000		10	0.10
STB	13,190	13,300	1,114,430	110	0.83
STG	14,730	14,700		-30	-0.20
STK	15,500	15,500	7,000
SVC	66,100	66,100
SVI	67,300	67,300
SVT	14,050	14,150		100	0.71
SZC	26,680	26,600	42,160	-80	-0.30
SZL	49,740	48,900	12,530	-840	-1.69
TAC	42,540	42,200	3,620	-340	-0.80
TBC	24,200	24,200	10
TCB	22,420	22,400	230,200	-20	-0.09
TCD	9,810	9,800		-10	-0.10
TCH	20,690	20,700	321,650	10	0.05
TCL	28,380	28,350	3,000	-30	-0.11
TCM	22,320	22,250	110,640	-70	-0.31
TCO	9,800	9,720		-80	-0.82
TCR	3,410	3,400	20	-10	-0.29
TCT	28,250	28,200	30	-50	-0.18
TDC	9,100	9,100	10
TDG	2,330	2,320	55,950	-10	-0.43
TDH	7,870	7,870	28,820
TDM	23,450	23,450	5,070
TDW	23,760	24,000		240	1.01
TEG	4,950	4,950	2,000
TGG	1,200	1,200	26,500
THG	53,250	53,300	30	50	0.09
THI	31,050	31,050
TIP	27,250	27,000	86,110	-250	-0.92
TIX	31,000	31,000	20
TLD	17,310	17,500	11,830	190	1.10
TLG	35,240	35,250	3,340	10	0.03
TLH	3,820	3,820	9,990
TMP	42,080	42,500	10	420	1.00
TMS	31,420	31,600		180	0.57
TMT	5,060	5,050		-10	-0.20
TN1	51,260	51,000		-260	-0.51
TNA	15,490	15,500	187,400	10	0.06
TNC	28,270	28,800	40	530	1.87
TNI	3,180	3,170	14,600	-10	-0.31
TNT	1,530	1,530	2,000
TPB	23,580	23,500	97,220	-80	-0.34
TPC	7,490	7,520	80	30	0.40
TRA	56,760	56,700	2,000	-60	-0.11
TRC	35,000	35,100	20	100	0.29
TS4	4,080	4,080	10
TSC	2,910	2,900	51,470	-10	-0.34
TTA	19,460	19,200	198,000	-260	-1.34
TTB	5,710	5,700	44,350	-10	-0.18
TTE	11,300	11,300
TTF	5,200	5,200	204,060
TV2	48,260	48,300	5,000	40	0.08
TVB	8,210	8,200	35,960	-10	-0.12
TVS	10,800	10,800
TVT	20,280	20,300		20	0.10
TYA	13,200	13,200	10
UDC	5,590	5,580	500	-10	-0.18
UIC	39,400	39,400	70
VAF	11,040	10,950	10	-90	-0.82
VCB	86,090	86,000	83,790	-90	-0.10
VCF	212,140	209,000		-3,140	-1.48
VCI	28,300	28,300	37,030
VDP	32,900	32,900
VDS	6,900	6,900
VFG	47,680	48,300		620	1.30
VGC	23,480	23,500	48,090	20	0.09
VHC	43,280	43,650	26,660	370	0.85
VHM	77,100	77,100	47,950
VIC	92,990	92,800	98,690	-190	-0.20
VID	8,460	8,450	3,290	-10	-0.12
VIP	6,620	6,630	22,010	10	0.15
VIS	13,270	13,300		30	0.23
VJC	105,820	105,600	9,610	-220	-0.21
VMD	21,770	21,450		-320	-1.47
VND	13,410	13,400	84,060	-10	-0.07
VNE	5,710	5,700	39,000	-10	-0.18
VNG	15,250	15,250	40
VNL	17,500	17,500	1,000
VNM	127,190	127,700	94,740	510	0.40
VNS	11,200	11,200
VOS	1,390	1,380	20,000	-10	-0.72
VPB	23,340	23,300	296,590	-40	-0.17
VPD	15,000	15,000
VPG	12,780	12,650	162,090	-130	-1.02
VPH	4,510	4,500	5,000	-10	-0.22
VPI	41,550	41,800	15,000	250	0.60
VPS	13,530	13,500		-30	-0.22
VRC	7,230	7,210	12,580	-20	-0.28
VRE	28,460	28,400	127,850	-60	-0.21
VSC	34,740	34,700	1,510	-40	-0.12
VSH	21,700	21,800	1,770	100	0.46
VSI	18,800	18,800
VTB	9,810	9,800	20	-10	-0.10
VTO	7,050	7,050	45,900
YBM	4,450	4,440	10	-10	-0.22
YEG	48,590	48,300	320	-290	-0.60

Nguồn: tvsi.com.vn

Phiên bản khác

Liên hệ

Người dùng