Chứng khoán VNIndex ngày 24/09/2021 23:06

VNIndex: 1,351.17 Thay đổi: -1.59 Thay đổi (%): -0.12
KLGD (CP): 673,103,663 NN Mua: 30,157,800 NN Bán: 21,475,137
Mã CK Giá cũ (VNĐ) Giá mới (VNĐ) Khối lượng (CP) Thay đổi (VNĐ) Thay đổi (%)
AAA 16,600 16,300 3,364,500 -300 -0.30
AAM 10,900 10,800 7,700 -100 -0.10
AAT 22,500 22,350 367,700 -150 -0.15
ABS 21,500 23,000 2,431,500 1,500 1.50
ABT 28,000 27,900 100 -100 -0.10
ACB 31,600 32,000 6,688,700 400 0.40
ACC 16,900 16,500 62,600 -400 -0.40
ACL 13,500 13,100 77,800 -400 -0.40
ADG 42,450 42,900 115,900 450 0.45
ADS 34,600 34,800 336,900 200 0.20
AGG 44,000 43,400 298,200 -600 -0.60
AGM 33,450 35,750 160,000 2,300 2.30
AGR 17,000 16,800 1,346,700 -200 -0.20
AMD 5,270 5,240 3,723,100 -30 -0.03
ANV 29,900 29,250 436,700 -650 -0.65
APC 23,200 23,650 91,600 450 0.45
APG 22,950 21,350 592,400 -1,600 -1.60
APH 44,400 44,200 1,856,000 -200 -0.20
ASM 16,200 15,850 3,050,800 -350 -0.35
ASP 12,100 11,300 1,090,700 -800 -0.80
AST 54,300 54,300 30,200
BBC 63,000 63,000 200
BCE 14,500 14,100 799,800 -400 -0.40
BCG 18,500 18,150 2,998,900 -350 -0.35
BCM 45,500 45,500 37,700
BFC 32,800 31,850 243,400 -950 -0.95
BHN 62,200 61,800 8,000 -400 -0.40
BIC 29,000 28,600 149,900 -400 -0.40
BID 39,450 39,700 964,900 250 0.25
BKG 11,450 10,800 1,394,000 -650 -0.65
BMC 32,600 30,350 463,700 -2,250 -2.25
BMI 39,200 39,050 623,000 -150 -0.15
BMP 53,900 53,600 65,800 -300 -0.30
BRC 15,300 15,200 6,700 -100 -0.10
BSI 27,800 27,550 459,400 -250 -0.25
BTP 16,500 16,800 49,300 300 0.30
BTT 50,000 50,000
BVH 57,800 58,800 1,588,700 1,000 1
BWE 41,100 40,400 165,300 -700 -0.70
C32 31,200 31,000 173,500 -200 -0.20
C47 13,000 12,350 289,000 -650 -0.65
CAV 60,000 60,800 3,200 800 0.80
CCI 20,700 21,300 15,900 600 0.60
CCL 14,800 14,700 544,900 -100 -0.10
CDC 14,700 14,700 3,000
CEE 14,400 14,400
CHP 19,200 19,200 31,000
CIG 8,230 8,000 194,100 -230 -0.23
CII 17,550 17,400 1,682,600 -150 -0.15
CKG 24,550 24,100 1,243,900 -450 -0.45
CLC 34,950 35,000 25,700 50 0.05
CLL 39,100 39,000 34,700 -100 -0.10
CLW 29,000 29,000
CMG 62,500 60,500 121,300 -2,000 -2
CMV 13,600 13,600 1,100
CMX 13,850 13,800 186,800 -50 -0.05
CNG 34,150 33,500 353,900 -650 -0.65
COM 44,000 44,000
CRC 11,600 11,300 412,500 -300 -0.30
CRE 31,100 31,700 1,741,500 600 0.60
CSM 18,350 18,000 133,800 -350 -0.35
CSV 64,800 60,300 629,700 -4,500 -4.50
CTD 68,200 68,400 202,900 200 0.20
CTF 20,100 20,050 310,100 -50 -0.05
CTG 31,600 31,700 6,347,500 100 0.10
CTI 15,800 15,600 810,900 -200 -0.20
CTS 28,150 27,600 568,500 -550 -0.55
CVT 38,950 40,000 5,700 1,050 1.05
D2D 54,200 54,000 137,900 -200 -0.20
DAG 6,560 6,150 1,211,600 -410 -0.41
DAH 9,820 9,140 2,047,800 -680 -0.68
DAT 28,000 28,000
DBC 64,000 62,400 2,106,400 -1,600 -1.60
DBD 49,000 47,800 43,800 -1,200 -1.20
DBT 16,200 16,000 133,300 -200 -0.20
DC4 14,900 14,500 190,300 -400 -0.40
DCL 38,550 37,750 135,300 -800 -0.80
DCM 24,700 24,200 2,879,400 -500 -0.50
DGC 155,900 148,000 2,304,600 -7,900 -7.90
DGW 116,500 116,200 366,500 -300 -0.30
DHA 48,800 48,100 94,800 -700 -0.70
DHC 85,900 84,800 343,900 -1,100 -1.10
DHG 104,300 103,000 15,800 -1,300 -1.30
DHM 13,000 12,500 229,700 -500 -0.50
DIG 31,800 31,600 4,210,900 -200 -0.20
DLG 4,030 4,130 20,717,000 100 0.10
DMC 60,100 58,700 49,000 -1,400 -1.40
DPG 49,200 49,250 626,900 50 0.05
DPM 34,850 34,500 5,511,500 -350 -0.35
DPR 68,000 66,900 196,200 -1,100 -1.10
DQC 22,400 22,800 96,600 400 0.40
DRC 33,200 32,500 1,603,100 -700 -0.70
DRH 13,700 14,650 4,687,300 950 0.95
DRL 61,300 61,300
DSN 44,950 44,600 9,400 -350 -0.35
DTA 18,650 18,550 108,800 -100 -0.10
DTL 36,500 36,500 2,000
DTT 14,000 14,000
DVP 55,400 55,200 61,700 -200 -0.20
DXG 19,800 19,650 2,651,000 -150 -0.15
DXS 28,800 28,900 148,400 100 0.10
DXV 5,370 5,100 99,100 -270 -0.27
EIB 24,300 24,050 805,700 -250 -0.25
ELC 24,950 25,750 939,800 800 0.80
EMC 18,600 17,300 100 -1,300 -1.30
EVE 19,000 19,000 266,100
EVG 11,800 11,450 266,500 -350 -0.35
FCM 8,380 8,000 491,500 -380 -0.38
FCN 13,950 13,850 3,168,300 -100 -0.10
FDC 13,550 14,450 60,600 900 0.90
FIR 38,600 38,500 298,800 -100 -0.10
FIT 13,950 13,300 8,740,100 -650 -0.65
FLC 11,300 11,450 12,925,200 150 0.15
FMC 48,000 47,400 136,300 -600 -0.60
FPT 93,100 92,700 1,449,000 -400 -0.40
FRT 45,550 44,000 1,857,100 -1,550 -1.55
FTM 4,920 4,580 1,193,600 -340 -0.34
FTS 61,500 58,100 1,062,300 -3,400 -3.40
GAB 195,800 195,800 100
GAS 90,600 91,000 925,000 400 0.40
GDT 56,500 56,200 26,300 -300 -0.30
GEG 18,100 18,200 588,300 100 0.10
GEX 23,800 23,600 5,032,200 -200 -0.20
GIL 68,800 67,500 508,300 -1,300 -1.30
GMC 28,100 28,000 1,600 -100 -0.10
GMD 50,200 49,000 3,742,600 -1,200 -1.20
GSP 15,550 15,100 452,300 -450 -0.45
GTA 17,800 17,650 40,600 -150 -0.15
GTN 19,200 18,950 835,800 -250 -0.25
GVR 37,200 37,000 2,891,500 -200 -0.20
HAG 5,240 5,240 3,776,400
HAH 65,400 61,100 4,143,000 -4,300 -4.30
HAI 4,800 4,610 5,605,100 -190 -0.19
HAP 14,850 14,550 559,300 -300 -0.30
HAR 5,500 5,430 810,200 -70 -0.07
HAS 12,100 12,100 3,300
HAX 20,850 20,700 281,100 -150 -0.15
HBC 15,550 15,800 9,963,000 250 0.25
HCD 10,150 9,980 808,500 -170 -0.17
HCM 55,100 54,500 4,528,300 -600 -0.60
HDB 25,400 25,500 1,608,800 100 0.10
HDC 72,200 71,500 636,100 -700 -0.70
HDG 58,500 58,100 1,303,100 -400 -0.40
HHP 13,000 12,900 720,400 -100 -0.10
HHS 6,920 6,950 3,497,400 30 0.03
HID 7,100 6,880 1,175,500 -220 -0.22
HII 18,300 18,000 523,200 -300 -0.30
HMC 28,950 28,600 113,500 -350 -0.35
HNG 7,800 7,700 6,949,500 -100 -0.10
HOT 31,800 31,800
HPG 51,000 50,800 15,884,400 -200 -0.20
HPX 32,500 32,500 429,000
HQC 3,890 3,740 15,678,600 -150 -0.15
HRC 62,000 66,300 600 4,300 4.30
HSG 46,500 45,400 12,252,700 -1,100 -1.10
HSL 7,510 7,500 133,100 -10 -0.01
HT1 22,200 21,550 2,720,500 -650 -0.65
HTI 18,450 18,250 160,100 -200 -0.20
HTL 20,300 20,850 2,500 550 0.55
HTN 45,100 43,800 505,300 -1,300 -1.30
HTV 16,150 15,800 500 -350 -0.35
HU1 11,000 11,500 12,200 500 0.50
HU3 7,800 7,950 3,800 150 0.15
HUB 24,400 24,350 42,300 -50 -0.05
HVH 10,550 10,000 1,096,600 -550 -0.55
HVN 25,600 25,900 910,000 300 0.30
HVX 9,200 8,560 163,400 -640 -0.64
IBC 22,100 22,100 131,600
ICT 23,600 23,000 241,600 -600 -0.60
IDI 7,480 7,380 2,743,400 -100 -0.10
IJC 29,650 28,900 6,224,600 -750 -0.75
ILB 33,100 33,000 88,900 -100 -0.10
IMP 72,300 72,400 4,800 100 0.10
ITA 7,940 7,660 15,044,700 -280 -0.28
ITC 16,900 16,300 412,600 -600 -0.60
ITD 21,600 21,500 540,100 -100 -0.10
JVC 7,630 7,100 7,783,700 -530 -0.53
KBC 44,550 44,150 10,294,300 -400 -0.40
KDC 58,200 58,700 1,155,000 500 0.50
KDH 42,000 42,000 2,021,400
KHG 14,850 14,500 1,016,000 -350 -0.35
KHP 7,530 7,410 118,400 -120 -0.12
KMR 8,280 8,120 309,300 -160 -0.16
KOS 31,800 31,800 632,900
KPF 16,000 16,400 176,200 400 0.40
KSB 34,900 33,800 1,617,800 -1,100 -1.10
L10 19,400 19,400 1,500
LAF 15,000 15,000 2,500
LBM 64,100 63,800 900 -300 -0.30
LCG 19,300 18,800 4,854,700 -500 -0.50
LCM 3,710 3,460 141,400 -250 -0.25
LDG 7,550 7,320 5,975,400 -230 -0.23
LEC 14,100 13,800 4,500 -300 -0.30
LGC 52,000 52,000
LGL 7,760 7,700 264,300 -60 -0.06
LHG 50,800 50,300 350,600 -500 -0.50
LIX 57,000 57,100 10,900 100 0.10
LM8 13,000 12,100 42,700 -900 -0.90
LPB 22,400 22,450 3,007,700 50 0.05
LSS 15,400 14,900 1,180,100 -500 -0.50
MBB 27,900 28,700 29,129,100 800 0.80
MCG 4,570 4,260 1,104,200 -310 -0.31
MCP 26,250 26,250 3,000
MDG 12,900 12,900
MHC 12,250 12,100 1,282,600 -150 -0.15
MIG 25,200 25,200 812,700
MSB 29,000 30,000 14,502,400 1,000 1
MSH 83,400 83,300 91,700 -100 -0.10
MSN 145,000 142,400 1,161,000 -2,600 -2.60
MWG 132,000 130,500 1,318,800 -1,500 -1.50
NAF 30,200 30,500 960,500 300 0.30
NAV 19,000 18,950 1,000 -50 -0.05
NBB 34,800 34,400 68,000 -400 -0.40
NCT 84,100 83,400 9,100 -700 -0.70
NHA 36,000 33,500 490,700 -2,500 -2.50
NHH 39,550 39,800 874,000 250 0.25
NKG 45,000 44,400 7,410,000 -600 -0.60
NLG 42,250 42,250 1,273,000
NNC 29,000 28,250 102,900 -750 -0.75
NSC 79,900 80,200 4,900 300 0.30
NT2 21,200 21,000 731,200 -200 -0.20
NTL 34,950 34,350 789,400 -600 -0.60
NVL 103,000 103,000 2,135,000
NVT 9,790 9,570 16,800 -220 -0.22
OCB 24,300 24,650 5,176,600 350 0.35
OGC 7,100 6,700 1,934,800 -400 -0.40
OPC 57,000 57,000 2,600
PAC 39,500 39,650 24,800 150 0.15
PAN 28,200 28,000 1,015,700 -200 -0.20
PC1 35,850 35,350 1,223,100 -500 -0.50
PDN 95,000 89,200 100 -5,800 -5.80
PDR 80,600 80,300 2,819,200 -300 -0.30
PET 27,000 26,500 1,543,900 -500 -0.50
PGC 24,850 24,450 121,500 -400 -0.40
PGD 36,550 39,050 54,500 2,500 2.50
PGI 26,600 27,300 11,300 700 0.70
PHC 17,650 17,350 136,800 -300 -0.30
PHR 52,600 51,800 266,100 -800 -0.80
PIT 7,070 6,750 20,400 -320 -0.32
PJT 12,750 12,300 34,800 -450 -0.45
PLP 16,450 15,300 417,500 -1,150 -1.15
PLX 50,200 50,000 951,000 -200 -0.20
PME 83,000 83,000
PMG 16,100 15,400 8,800 -700 -0.70
PNC 9,400 9,400
PNJ 92,200 92,000 295,800 -200 -0.20
POM 16,900 16,500 187,700 -400 -0.40
POW 11,750 11,600 7,779,100 -150 -0.15
PPC 22,900 23,550 2,315,100 650 0.65
PSH 18,700 18,200 419,300 -500 -0.50
PTB 108,500 107,900 363,200 -600 -0.60
PTC 11,000 11,500 5,200 500 0.50
PTL 7,500 7,490 144,700 -10 -0.01
PVD 21,750 21,300 9,574,600 -450 -0.45
PVT 23,550 22,700 10,920,700 -850 -0.85
PXI 4,300 4,050 367,500 -250 -0.25
PXS 6,550 6,410 486,000 -140 -0.14
QBS 5,300 4,930 3,137,300 -370 -0.37
QCG 7,300 7,080 415,100 -220 -0.22
RAL 200,000 198,000 23,000 -2,000 -2
RDP 13,500 13,000 18,700 -500 -0.50
REE 67,000 65,200 571,300 -1,800 -1.80
RIC 21,000 20,300 14,800 -700 -0.70
ROS 5,500 5,610 12,002,600 110 0.11
S4A 28,500 28,400 3,700 -100 -0.10
SAB 158,200 160,000 82,100 1,800 1.80
SAM 13,600 12,650 930,800 -950 -0.95
SAV 28,800 28,000 31,200 -800 -0.80
SBA 17,400 17,400 5,100
SBT 22,200 21,800 2,677,700 -400 -0.40
SBV 16,950 16,300 106,100 -650 -0.65
SC5 26,000 27,750 4,000 1,750 1.75
SCD 19,100 19,150 1,000 50 0.05
SCR 13,100 13,150 11,840,900 50 0.05
SCS 138,000 138,000 23,000
SFC 25,850 25,900 1,800 50 0.05
SFG 12,050 11,900 21,800 -150 -0.15
SFI 51,000 50,000 21,100 -1,000 -1
SGN 68,800 68,800 2,200
SGR 23,400 22,450 108,400 -950 -0.95
SGT 30,150 31,900 844,300 1,750 1.75
SHA 8,000 8,200 860,700 200 0.20
SHI 18,250 17,600 625,900 -650 -0.65
SHP 23,500 23,600 2,100 100 0.10
SII 18,350 19,300 800 950 0.95
SJD 17,900 18,300 480,000 400 0.40
SJF 8,000 7,440 8,470,800 -560 -0.56
SJS 65,600 64,900 33,000 -700 -0.70
SKG 14,950 14,750 745,000 -200 -0.20
SMA 9,900 9,950 1,100 50 0.05
SMB 41,000 40,950 2,600 -50 -0.05
SMC 51,600 50,000 971,400 -1,600 -1.60
SPM 21,800 21,100 40,900 -700 -0.70
SRC 20,800 20,950 51,400 150 0.15
SRF 13,000 13,450 31,000 450 0.45
SSB 35,800 36,000 1,789,800 200 0.20
SSC 43,950 42,000 600 -1,950 -1.95
SSI 41,900 41,800 5,155,100 -100 -0.10
ST8 11,400 11,400 7,100
STB 26,600 26,750 13,849,400 150 0.15
STG 26,500 26,300 34,700 -200 -0.20
STK 49,050 49,100 20,400 50 0.05
SVC 74,900 75,100 22,700 200 0.20
SVD 10,000 10,000 83,400
SVI 81,000 81,000
SVT 19,800 19,200 112,300 -600 -0.60
SZC 48,500 48,900 981,300 400 0.40
SZL 51,700 51,500 5,100 -200 -0.20
TAC 55,900 55,400 11,500 -500 -0.50
TBC 29,500 29,600 13,400 100 0.10
TCB 50,200 50,600 7,364,700 400 0.40
TCD 26,800 27,050 1,463,500 250 0.25
TCH 17,650 18,050 15,939,900 400 0.40
TCL 38,700 38,450 164,900 -250 -0.25
TCM 65,000 66,000 691,700 1,000 1
TCO 30,200 30,500 307,200 300 0.30
TCR 5,000 4,900 30,800 -100 -0.10
TCT 30,700 30,300 16,400 -400 -0.40
TDC 23,500 21,900 1,391,300 -1,600 -1.60
TDG 7,040 6,550 1,597,500 -490 -0.49
TDH 15,050 14,000 9,717,500 -1,050 -1.05
TDM 30,350 30,100 315,500 -250 -0.25
TDP 27,950 27,000 55,500 -950 -0.95
TDW 32,500 32,500
TEG 14,000 14,000 407,200
TGG 69,600 64,800 89,800 -4,800 -4.80
THG 72,000 71,900 21,300 -100 -0.10
THI 29,000 28,900 4,700 -100 -0.10
TIP 42,800 42,500 98,900 -300 -0.30
TIX 32,800 33,000 27,300 200 0.20
TLD 7,100 7,070 1,037,900 -30 -0.03
TLG 42,500 41,550 86,900 -950 -0.95
TLH 21,700 20,900 3,473,000 -800 -0.80
TMP 45,100 44,700 2,200 -400 -0.40
TMS 61,700 60,900 21,700 -800 -0.80
TMT 11,650 11,850 9,100 200 0.20
TN1 36,900 36,600 6,800 -300 -0.30
TNA 15,000 15,200 1,273,300 200 0.20
TNC 28,300 28,600 80,300 300 0.30
TNH 44,000 42,100 793,100 -1,900 -1.90
TNI 4,480 4,290 2,262,000 -190 -0.19
TNT 10,000 9,700 268,600 -300 -0.30
TPB 41,550 41,600 9,113,500 50 0.05
TPC 9,910 10,000 3,900 90 0.09
TRA 95,200 93,600 21,700 -1,600 -1.60
TRC 41,400 44,250 120,500 2,850 2.85
TS4 3,600 3,700 130,500 100 0.10
TSC 10,450 10,300 888,200 -150 -0.15
TTA 15,100 15,100 1,256,500
TTB 8,380 7,800 1,643,800 -580 -0.58
TTE 10,000 10,000
TTF 7,510 7,330 4,568,200 -180 -0.18
TV2 54,400 53,300 294,200 -1,100 -1.10
TVB 22,700 22,200 336,500 -500 -0.50
TVS 36,500 35,550 96,600 -950 -0.95
TVT 29,000 29,000 7,300
TYA 18,700 18,750 57,000 50 0.05
UDC 7,680 7,560 21,400 -120 -0.12
UIC 61,900 61,500 15,800 -400 -0.40
VAF 11,400 11,400 4,300
VCA 16,850 16,850 24,300
VCB 99,500 99,500 454,700
VCF 250,800 250,800
VCG 41,600 41,400 368,400 -200 -0.20
VCI 63,200 62,500 2,456,700 -700 -0.70
VDP 37,700 37,750 2,500 50 0.05
VDS 33,850 33,100 642,600 -750 -0.75
VFG 56,000 54,400 200 -1,600 -1.60
VGC 35,050 34,600 718,900 -450 -0.45
VHC 50,500 49,400 2,429,300 -1,100 -1.10
VHM 79,300 79,600 4,577,300 300 0.30
VIB 37,800 38,450 2,162,100 650 0.65
VIC 87,100 87,000 3,207,900 -100 -0.10
VID 10,000 9,880 51,400 -120 -0.12
VIP 11,900 11,400 2,374,000 -500 -0.50
VIS 18,700 18,650 46,100 -50 -0.05
VIX 18,750 18,650 1,656,200 -100 -0.10
VJC 123,700 125,000 1,043,200 1,300 1.30
VMD 49,700 46,300 67,100 -3,400 -3.40
VND 53,600 52,600 3,061,300 -1,000 -1
VNE 9,520 9,420 1,102,600 -100 -0.10
VNG 13,400 13,400 210,900
VNL 29,300 28,000 132,500 -1,300 -1.30
VNM 90,800 90,700 2,990,000 -100 -0.10
VNS 10,800 10,800 4,300
VOS 21,250 20,250 4,478,100 -1,000 -1
VPB 67,000 67,000 4,296,300
VPD 15,950 16,150 62,500 200 0.20
VPG 57,500 56,600 528,400 -900 -0.90
VPH 8,580 7,980 1,635,600 -600 -0.60
VPI 41,750 41,950 862,200 200 0.20
VPS 15,600 15,250 12,200 -350 -0.35
VRC 9,780 9,200 1,165,500 -580 -0.58
VRE 28,900 28,500 3,026,000 -400 -0.40
VSC 63,600 63,800 98,900 200 0.20
VSH 28,100 28,000 46,200 -100 -0.10
VSI 22,000 22,000 500
VTB 12,350 12,300 500 -50 -0.05
VTO 12,900 12,350 1,691,200 -550 -0.55
YBM 8,970 8,890 48,900 -80 -0.08
YEG 16,600 16,100 143,500 -500 -0.50

Nguồn: cophieu68.vn