Chứng khoán VNIndex ngày 01/10/2020 02:55

VNIndex: 905.21 Thay đổi: +1.23 Thay đổi (%): +0.14
KLGD (CP): 340,685,594 NN Mua: 9,045,442 NN Bán: 15,176,962
Mã CK Giá cũ (VNĐ) Giá mới (VNĐ) Khối lượng (CP) Thay đổi (VNĐ) Thay đổi (%)
AAA 12,150 12,150 58,380
AAM 11,600 11,600
ABS 11,550 11,550 10,550
ABT 32,610 32,700 10 90 0.28
ACC 19,070 19,100 2,080 30 0.16
ACL 14,280 14,150 21,030 -130 -0.91
ADS 9,020 9,010 -10 -0.11
AGG 29,470 29,450 5,010 -20 -0.07
AGM 12,740 12,700 6,000 -40 -0.31
AGR 5,110 5,110 5,470
AMD 2,600 2,600 16,720
ANV 19,050 19,150 9,500 100 0.52
APC 20,730 20,850 1,380 120 0.58
APG 10,150 10,150 23,150
APH 74,260 74,400 560 140 0.19
ASM 8,720 8,760 36,850 40 0.46
ASP 6,050 6,040 10 -10 -0.17
AST 50,600 50,600 1,500
ATG
BBC 49,250 49,000 -250 -0.51
BCE 7,660 7,660 12,410
BCG 8,000 7,990 17,320 -10 -0.13
BCM 40,550 40,500 26,910 -50 -0.12
BFC 16,970 17,000 14,310 30 0.18
BHN 74,830 74,300 810 -530 -0.71
BIC 19,030 19,000 7,000 -30 -0.16
BID 40,740 40,800 21,200 60 0.15
BMC 10,940 10,950 130 10 0.09
BMI 28,850 28,700 21,090 -150 -0.52
BMP 59,930 60,900 8,470 970 1.62
BRC 10,500 10,500
BSI 8,730 8,730 5,960
BTP 14,210 14,200 10 -10 -0.07
BTT 34,010 33,500 -510 -1.50
BVH 48,360 48,700 26,590 340 0.70
BWE 26,530 26,500 10,980 -30 -0.11
C32 26,010 26,200 17,200 190 0.73
C47 9,820 9,830 5,340 10 0.10
CAV 71,680 71,600 -80 -0.11
CCI 14,070 14,000 200 -70 -0.50
CCL 8,370 8,370 10,710
CDC 25,710 25,600 -110 -0.43
CEE 15,000 15,000
CHP 19,270 19,300 40 30 0.16
CIG 1,740 1,730 -10 -0.57
CII 18,050 18,050 22,980
CKG 11,120 11,150 5,340 30 0.27
CLC 28,780 28,800 200 20 0.07
CLG 1,180 1,180 3,000
CLL 28,780 29,100 320 1.11
CLW 24,750 25,000 250 1.01
CMG 34,670 34,700 450 30 0.09
CMV 13,200 13,200
CMX 16,320 16,350 340 30 0.18
CNG 20,620 20,600 80 -20 -0.10
COM 46,960 47,000 40 0.09
CRC 12,250 12,250
CRE 22,130 22,450 197,310 320 1.45
CSM 15,760 15,800 7,510 40 0.25
CSV 27,150 27,100 16,060 -50 -0.18
CTD 67,680 69,200 56,470 1,520 2.25
CTF 21,100 21,100 1,040
CTG 26,570 26,550 244,880 -20 -0.08
CTI 14,020 14,000 56,790 -20 -0.14
CTS 7,490 7,480 5,240 -10 -0.13
CVT 19,530 19,600 11,240 70 0.36
D2D 70,810 73,000 13,470 2,190 3.09
DAG 6,700 6,700 4,910
DAH 4,990 4,990 3,570
DAT 33,660 32,850 10 -810 -2.41
DBC 47,240 47,450 108,190 210 0.44
DBD 47,000 47,000 1,700
DCL 19,400 19,400 4,170
DCM 11,840 11,850 66,300 10 0.08
DGC 42,480 42,600 48,510 120 0.28
DGW 54,290 54,500 11,220 210 0.39
DHA 38,930 39,000 10 70 0.18
DHC 45,320 45,500 27,450 180 0.40
DHG 105,930 105,500 350 -430 -0.41
DHM 7,760 7,750 4,800 -10 -0.13
DIG 15,220 15,250 334,480 30 0.20
DLG 1,400 1,400 207,990
DMC 59,340 60,000 2,250 660 1.11
DPG 27,170 27,300 18,580 130 0.48
DPM 17,710 17,800 135,300 90 0.51
DPR 41,940 42,750 4,780 810 1.93
DQC 16,570 16,550 1,340 -20 -0.12
DRC 20,670 20,950 340,020 280 1.35
DRH 6,910 6,900 26,950 -10 -0.14
DRL 53,210 53,100 -110 -0.21
DSN 44,920 44,850 1,160 -70 -0.16
DTA 4,340 4,340 1,000
DTL 8,530 8,500 -30 -0.35
DTT 8,950 8,940 -10 -0.11
DVP 41,260 41,300 510 40 0.10
DXG 10,100 10,100 129,900
DXV 3,800 3,800
EIB 17,000 17,000 3,020
ELC 7,010 7,000 11,000 -10 -0.14
EMC 16,500 16,500
EVE 10,210 10,200 12,350 -10 -0.10
EVG 4,820 4,820 14,130
FCM 6,130 6,130
FCN 11,580 11,600 115,190 20 0.17
FDC 14,560 14,550 -10 -0.07
FIR 30,340 30,300 4,000 -40 -0.13
FIT 8,830 8,820 24,200 -10 -0.11
FLC 3,440 3,430 396,320 -10 -0.29
FMC 34,170 34,150 6,870 -20 -0.06
FPT 50,100 50,000 211,790 -100 -0.20
FRT 23,960 24,000 32,830 40 0.17
FTM 1,430 1,420 20 -10 -0.70
FTS 13,460 13,450 1,770 -10 -0.07
GAB 160,570 160,400 -170 -0.11
GAS 71,450 71,300 100,980 -150 -0.21
GDT 36,430 36,350 2,060 -80 -0.22
GEG 15,980 15,900 28,420 -80 -0.50
GEX 23,640 23,650 181,100 10 0.04
GIL 25,570 25,550 3,770 -20 -0.08
GMC 16,490 16,500 600 10 0.06
GMD 23,850 23,950 15,100 100 0.42
GSP 10,960 10,900 1,100 -60 -0.55
GTA 11,630 11,650 900 20 0.17
GTN 26,680 26,700 95,210 20 0.07
GVR 12,330 12,350 61,500 20 0.16
HAG 4,560 4,560 169,450
HAH 13,230 13,250 7,000 20 0.15
HAI 2,690 2,690 55,790
HAP 5,590 5,590 14,220
HAR 3,620 3,620 17,180
HAS 8,500 8,500
HAX 13,410 13,450 3,070 40 0.30
HBC 10,830 10,850 194,490 20 0.18
HCD 2,890 2,880 13,580 -10 -0.35
HCM 20,950 21,000 62,490 50 0.24
HDB 31,290 31,300 171,130 10 0.03
HDC 22,500 22,550 43,660 50 0.22
HDG 24,740 24,900 271,140 160 0.65
HHS 4,920 4,910 53,500 -10 -0.20
HID 2,810 2,810 5,000
HII 16,900 16,850 1,180 -50 -0.30
HMC 14,860 14,900 640 40 0.27
HNG 11,800 11,800 45,160
HOT 48,000 48,000
HPG 26,390 26,400 800,640 10 0.04
HPX 26,890 27,200 1,440 310 1.15
HQC 1,690 1,690 279,000
HRC 40,930 39,750 10 -1,180 -2.88
HSG 15,580 15,650 379,630 70 0.45
HSL 5,150 5,150 3,100
HT1 15,600 15,600 8,700
HTI 12,100 12,100
HTL 14,710 14,700 -10 -0.07
HTN 25,150 25,200 1,720 50 0.20
HTV 12,500 12,500
HU1 6,000 6,000
HU3 7,880 7,870 -10 -0.13
HUB 22,270 22,200 -70 -0.31
HVH 8,119 8,119 240
HVN 26,720 26,700 18,400 -20 -0.07
HVX 3,200 3,200
IBC 21,600 21,600 7,030
ICT 21,200 21,200 140
IDI 5,190 5,200 93,530 10 0.19
IJC 12,200 12,200 340
ILB 16,920 16,900 4,800 -20 -0.12
IMP 47,910 48,000 2,020 90 0.19
ITA 4,550 4,550 322,910
ITC 14,900 15,000 100 0.67
ITD 9,600 9,600
JVC 5,010 5,000 13,100 -10 -0.20
KBC 14,170 14,200 171,840 30 0.21
KDC 36,500 36,500 75,200
KDH 24,290 24,250 27,540 -40 -0.16
KHP 6,210 6,200 100 -10 -0.16
KMR 2,220 2,220 30,000
KOS 30,780 30,900 38,300 120 0.39
KPF 14,100 14,100 500
KSB 30,260 30,350 98,590 90 0.30
L10 16,830 17,000 50 170 1.01
LAF 10,000 10,000
LBM 33,900 33,900 130
LCG 8,950 8,980 47,970 30 0.34
LCM
LDG 6,860 6,870 225,880 10 0.15
LEC 15,000 15,000 50
LGC 58,250 55,900 -2,350 -4.03
LGL 4,770 4,770 10
LHG 27,490 27,600 7,120 110 0.40
LIX 58,410 59,000 10,000 590 1.01
LM8 11,530 11,500 -30 -0.26
LSS 6,480 6,480 15,360
MBB 19,740 19,750 143,470 10 0.05
MCG 1,720 1,710 1,000 -10 -0.58
MCP 33,740 33,350 -390 -1.16
MDG 10,880 10,900 10 20 0.18
MHC 6,650 6,650 11,500
MSH 32,910 33,050 5,200 140 0.43
MSN 54,060 54,600 78,220 540 1.00
MWG 103,470 104,300 38,810 830 0.80
NAF 20,830 20,800 1,600 -30 -0.14
NAV 23,000 23,000
NBB 19,640 19,600 12,590 -40 -0.20
NCT 67,110 66,900 1,720 -210 -0.31
NHH 54,000 54,000 100
NKG 8,370 8,370 54,820
NLG 25,720 25,750 89,170 30 0.12
NNC 46,900 46,900 400
NSC 73,370 73,000 1,050 -370 -0.50
NT2 23,050 23,000 10,740 -50 -0.22
NTL 17,770 17,850 123,050 80 0.45
NVL 63,590 63,900 74,090 310 0.49
NVT 4,850 4,850
OGC 6,260 6,270 97,470 10 0.16
OPC 55,550 55,000 -550 -0.99
PAC 25,020 24,950 900 -70 -0.28
PAN 20,350 20,350 440
PC1 21,240 21,250 15,140 10 0.05
PDN 75,250 73,200 10 -2,050 -2.72
PDR 38,990 38,600 6,120 -390 -1.00
PET 9,720 9,720 27,400
PGC 19,150 19,300 200 150 0.78
PGD 26,760 26,700 -60 -0.22
PGI 18,890 18,700 160 -190 -1.01
PHC 11,310 11,300 8,720 -10 -0.09
PHR 57,430 58,300 55,100 870 1.51
PIT 5,160 5,150 -10 -0.19
PJT 10,240 10,200 250 -40 -0.39
PLP 7,840 7,820 7,370 -20 -0.26
PLX 50,460 50,300 6,640 -160 -0.32
PME 69,050 70,100 50 1,050 1.52
PMG 12,250 12,250
PNC 8,850 8,850
PNJ 60,840 60,900 33,120 60 0.10
POM 5,250 5,250 5,000
POW 10,240 10,250 349,510 10 0.10
PPC 23,720 23,700 5,000 -20 -0.08
PSH 18,720 18,700 8,250 -20 -0.11
PTB 53,400 55,100 9,660 1,700 3.18
PTC 9,300 9,300
PTL 6,190 6,190 1,010
PVD 11,550 11,550 161,290
PVT 13,460 13,450 27,580 -10 -0.07
PXI 4,160 4,170 1,500 10 0.24
PXS 5,420 5,410 20,510 -10 -0.18
PXT 1,570 1,570 1,170
QBS 2,350 2,350 180
QCG 6,210 6,210 4,000
RAL 101,940 103,800 1,860 1.82
RDP 7,890 7,880 -10 -0.13
REE 40,100 40,200 26,330 100 0.25
RIC 4,880 4,880
ROS 2,180 2,170 329,780 -10 -0.46
S4A 27,850 27,850
SAB 186,420 183,300 25,550 -3,120 -1.67
SAM 10,700 10,700 3,030
SAV 12,370 12,400 20 30 0.24
SBA 15,600 15,600 30,000
SBT 14,790 14,800 75,790 10 0.07
SBV 11,000 11,000 20
SC5 18,000 18,000
SCD 22,910 23,000 90 0.39
SCR 6,170 6,170 90,010
SCS 121,790 120,700 3,930 -1,090 -0.89
SFC 23,910 24,100 190 0.79
SFG 6,980 6,970 1,810 -10 -0.14
SFI 19,890 19,900 10 0.05
SGN 67,900 67,900 20
SGR 24,480 24,400 530 -80 -0.33
SGT 5,550 5,540 -10 -0.18
SHA 4,460 4,450 60 -10 -0.22
SHI 9,120 9,120 263,700
SHP 24,290 24,300 10 0.04
SII 18,000 18,000
SJD 18,460 18,450 10,000 -10 -0.05
SJF 2,300 2,300 34,000
SJS 23,310 23,400 5,010 90 0.39
SKG 9,610 9,600 7,000 -10 -0.10
SMA 10,220 10,200 -20 -0.20
SMB 34,770 34,750 -20 -0.06
SMC 10,910 10,900 13,000 -10 -0.09
SPM 12,220 12,200 2,000 -20 -0.16
SRC 16,860 16,850 2,000 -10 -0.06
SRF 12,920 12,900 -20 -0.15
SSC 53,930 51,900 70 -2,030 -3.76
SSI 16,920 16,950 121,620 30 0.18
ST8 10,000 10,000
STB 13,740 13,800 747,330 60 0.44
STG 14,780 14,800 100 20 0.14
STK 15,480 15,500 20,000 20 0.13
SVC 71,900 71,900
SVI 69,480 72,000 20 2,520 3.63
SVT 13,140 13,250 110 0.84
SZC 26,240 26,350 42,920 110 0.42
SZL 48,320 49,000 1,100 680 1.41
TAC 39,710 40,000 500 290 0.73
TBC 24,300 24,300 400
TCB 22,590 22,600 151,390 10 0.04
TCD 9,950 9,950 470
TCH 21,540 21,550 512,220 10 0.05
TCL 29,060 29,100 10,790 40 0.14
TCM 23,050 23,250 229,230 200 0.87
TCO 8,560 8,510 -50 -0.58
TCR 3,510 3,500 -10 -0.28
TCT 28,410 28,450 10 40 0.14
TDC 9,070 9,070 710
TDG 2,390 2,390 14,200
TDH 7,720 7,710 62,690 -10 -0.13
TDM 23,630 23,600 6,840 -30 -0.13
TDW 24,000 24,000
TEG 4,900 4,900 10,500
TGG 1,150 1,150 25,640
THG 51,600 51,800 140 200 0.39
THI 28,280 28,000 10 -280 -0.99
TIP 27,000 27,100 4,960 100 0.37
TIX 31,000 31,000 70
TLD 15,370 15,200 10 -170 -1.11
TLG 35,000 35,000 3,470
TLH 3,880 3,880 100
TMP 42,260 42,450 10 190 0.45
TMS 31,280 31,400 10 120 0.38
TMT 5,100 5,100 10
TN1 53,500 53,500
TNA 15,020 15,000 43,800 -20 -0.13
TNC 30,540 31,000 200 460 1.51
TNI 3,090 3,080 23,230 -10 -0.32
TNT 1,510 1,500 40 -10 -0.66
TPB 23,420 23,450 49,390 30 0.13
TPC 7,630 7,630 10
TRA 57,060 57,400 1,510 340 0.60
TRC 35,000 35,000
TS4 4,120 4,110 -10 -0.24
TSC 2,820 2,820 3,480
TTA 18,140 17,900 7,610 -240 -1.32
TTB 5,650 5,650 29,350
TTE 11,300 11,300
TTF 5,490 5,490 147,050
TV2 47,690 47,500 2,890 -190 -0.40
TVB 8,210 8,200 19,650 -10 -0.12
TVS 10,800 10,800 500
TVT 20,370 20,100 -270 -1.33
TYA 13,270 13,250 -20 -0.15
UDC 5,470 5,470 2,200
UIC 39,720 39,700 200 -20 -0.05
VAF 8,900 8,840 -60 -0.67
VCB 84,530 84,100 36,890 -430 -0.51
VCF 210,300 207,800 -2,500 -1.19
VCI 28,750 28,800 15,920 50 0.17
VDP 33,270 33,300 30 0.09
VDS 6,720 6,710 30 -10 -0.15
VFG 47,770 47,550 -220 -0.46
VGC 23,100 23,000 10,010 -100 -0.43
VHC 43,800 43,800 8,310
VHM 75,350 75,500 102,660 150 0.20
VIC 91,500 91,500 100,210
VID 9,600 9,590 510 -10 -0.10
VIP 6,740 6,730 11,060 -10 -0.15
VIS 13,000 12,950 -50 -0.38
VJC 103,980 104,600 16,950 620 0.60
VMD 22,960 23,250 290 1.26
VND 13,500 13,500 412,460
VNE 5,300 5,300 350
VNG 15,350 15,350 6,250
VNL 17,200 17,200
VNM 109,230 108,900 67,320 -330 -0.30
VNS 11,070 11,050 -20 -0.18
VOS 1,490 1,490 100
VPB 23,750 23,750 136,590
VPD 15,000 15,000
VPG 12,260 12,300 57,280 40 0.33
VPH 4,330 4,320 14,790 -10 -0.23
VPI 41,200 41,200 6,150
VPS 13,410 13,450 40 0.30
VRC 7,220 7,220 1,020
VRE 27,560 27,600 66,430 40 0.15
VSC 35,840 36,400 62,090 560 1.56
VSH 21,870 21,900 5,180 30 0.14
VSI 18,250 18,250 10
VTB 9,800 9,800
VTO 6,960 6,950 10 -10 -0.14
YBM 4,320 4,310 50 -10 -0.23
YEG 47,290 47,000 350 -290 -0.61

Nguồn: tvsi.com.vn