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
Mã CK 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