Chứng khoán VNIndex ngày 24/02/2020 00:21

VNIndex: 933.09 Thay đổi: -5.04 Thay đổi (%): -0.54
KLGD (CP): 170,762,390 NN Mua: 8,975,095 NN Bán: 12,496,235
Mã CK Giá cũ (VNĐ) Giá mới (VNĐ) Khối lượng (CP) Thay đổi (VNĐ) Thay đổi (%)
AAA 13,150 13,300 345,606 150 1.14
AAM 12,500 12,500 70
ABT 33,100 33,100 127
ACC 19,400 18,800 108 -600 -3.09
ACL 21,300 21,300 2,465
ADS 10,100 10,300 255 200 1.98
AGG 28,800 28,800 20,392
AGM 10,150 10,150 85
AGR 3,490 3,410 11,379 -80 -2.29
AMD 2,310 2,150 461,740 -160 -6.93
ANV 18,800 18,350 12,417 -450 -2.39
APC 18,800 18,800 429
APG 10,550 10,350 78,395 -200 -1.90
ASM 5,980 5,850 137,018 -130 -2.17
ASP 6,500 6,400 1,427 -100 -1.54
AST 72,500 69,500 3,954 -3,000 -4.14
ATG 660 680 30,797 20 3.03
BBC 54,100 54,400 2 300 0.55
BCE 6,940 6,950 2,395 10 0.14
BCG 6,290 6,310 50,477 20 0.32
BFC 12,000 12,000 5,387
BHN 63,500 62,000 107 -1,500 -2.36
BIC 26,200 26,200 100
BID 51,300 49,500 261,902 -1,800 -3.51
BMC 12,900 12,950 241 50 0.39
BMI 23,800 23,650 7,013 -150 -0.63
BMP 44,300 44,500 37,100 200 0.45
BRC 9,000 9,630 3 630 7.00
BSI 9,600 9,350 2,955 -250 -2.60
BTP 13,700 13,500 2,175 -200 -1.46
BTT 34,200 33,100 1,316 -1,100 -3.22
BVH 57,500 58,500 36,929 1,000 1.74
BWE 21,550 21,100 19,170 -450 -2.09
C32 22,500 22,400 1,160 -100 -0.44
C47 9,300 9,400 349 100 1.08
CAV 56,000 57,000 67 1,000 1.79
CCI 14,500 13,650 4,345 -850 -5.86
CCL 6,540 6,320 13,621 -220 -3.36
CDC 16,000 15,500 1 -500 -3.13
CDPM2001 530 480 15,366 -50 -9.43
CDPM2002 2,029 1,920 104 -110 -5.42
CEE 14,400 15,100 1 700 4.86
CFPT1905 4,470 3,770 9,083 -700 -15.66
CFPT1906 740 680 12,049 -60 -8.11
CFPT1908 2,380 2,230 24,327 -150 -6.30
CFPT2001 1,320 1,160 2,540 -160 -12.12
CFPT2002 2,060 1,980 3,138 -80 -3.88
CGMD1901 160 150 5,188 -10 -6.25
CGMD2001 260 240 844 -20 -7.69
CHDB2001 1,870 1,750 200 -120 -6.42
CHDB2002 1,870 1,870 19,131
CHDB2003 2,460 2,460
CHP 20,200 20,000 2,795 -200 -0.99
CHPG1907 4,200 4,000 1,407 -200 -4.76
CHPG1909 950 920 18,698 -30 -3.16
CHPG2001 1,460 1,390 5,688 -70 -4.79
CHPG2002 1,570 1,570
CHPG2003 1,020 980 19,703 -40 -3.92
CIG 1,990 1,860 668 -130 -6.53
CII 23,500 23,300 12,303 -200 -0.85
CLC 31,000 30,000 568 -1,000 -3.23
CLG 2,170 2,320 8,621 150 6.91
CLL 26,200 26,300 1 100 0.38
CLW 28,000 28,000
CMBB1903 1,550 1,300 19,312 -250 -16.13
CMBB1905 560 470 43,539 -90 -16.07
CMBB2001 1,510 1,350 35,882 -160 -10.60
CMG 33,000 33,000 1,444
CMSN1902 180 220 64,067 40 22.22
CMSN1903 240 380 14,039 140 58.33
CMSN2001 1,440 1,670 2 230 15.97
CMV 20,250 18,950 2 -1,300 -6.42
CMWG1907 400 380 27,083 -20 -5.00
CMWG2001 1,290 1,270 4,516 -20 -1.55
CMWG2002 1,460 1,470 24,597 10 0.68
CMWG2003 810 810 7,610
CMX 13,300 13,300 3,820
CNG 22,950 22,950 255
CNVL2001 1,980 1,930 600 -50 -2.53
COM 49,000 49,900 5 900 1.84
CPNJ2001 1,610 1,450 24,204 -160 -9.94
CRC 13,400 13,400 2,372
CRE 22,500 22,450 17,619 -50 -0.22
CREE1903 3,000 2,790 194 -210 -7.00
CREE1905 1,500 1,400 3,816 -100 -6.67
CREE2001 810 770 2,478 -40 -4.94
CROS2001 170 130 94,966 -40 -23.53
CSBT2001 4,760 4,890 158 130 2.73
CSM 14,400 14,700 16,148 300 2.08
CSTB2001 1,700 1,660 21,302 -40 -2.35
CSTB2002 2,350 2,340 2,071 -10 -0.43
CSV 21,600 21,400 14,914 -200 -0.93
CTCB1902 3,820 3,560 8,377 -260 -6.81
CTCB2001 1,520 1,460 1,404 -60 -3.95
CTD 67,600 66,900 16,143 -700 -1.04
CTF 22,500 22,700 15,327 200 0.89
CTG 26,900 25,850 1,204,957 -1,100 -4.09
CTI 22,200 22,500 7,593 300 1.35
CTS 6,990 6,970 3,420 -20 -0.29
CVHM1902 8,360 7,920 668 -440 -5.26
CVHM1903 1,150 1,110 1,270 -40 -3.48
CVHM2001 2,940 2,800 250 -140 -4.76
CVIC1902 5,290 6,900 2 1,600 30.25
CVIC1903 610 620 3,001 10 1.64
CVIC2001 3,130 3,050 3,190 -80 -2.56
CVJC1901 30 300 5,788
CVJC1902 10,420 10,100 3,802 -320 -3.07
CVJC2001 1,240 1,240
CVNM1902 120 120 418
CVNM1903 4,430 5,200 6,888 770 17.38
CVNM1904 140 170 4,787 30 21.43
CVNM1905 300 350 6,360 50 16.67
CVNM1906 500 690 22,061 190 38.00
CVNM2001 740 850 6,033 110 14.86
CVNM2002 1,900 1,880 380 -20 -1.05
CVPB1901 10,470 10,870 14,730 400 3.82
CVPB2001 4,690 4,840 72,864 150 3.20
CVPB2002 4,000 4,340 4,804 340 8.50
CVPB2003 8,200 8,400 303 200 2.44
CVRE1902 500 480 10,642 -20 -4.00
CVRE1903 780 750 215 -30 -3.85
CVRE1904 370 360 1,800 -10 -2.70
CVRE2001 960 940 3,000 -20 -2.08
CVRE2002 900 960 104 60 6.67
CVRE2003 1,870 2,029 301 160 8.56
CVT 20,550 20,200 16,879 -350 -1.70
D2D 64,000 64,000 23,450
DAG 6,500 6,490 10,174 -10 -0.15
DAH 8,750 8,630 101,562 -120 -1.37
DAT 18,950 17,650 1 -1,300 -6.86
DBC 21,200 20,700 19,925 -500 -2.36
DBD 52,200 49,000 5,962 -3,200 -6.13
DCL 23,850 22,800 20,685 -1,100 -4.61
DCM 6,270 6,220 15,668 -50 -0.80
DGW 27,300 27,700 51,348 400 1.47
DHA 31,100 32,350 108 1,300 4.18
DHC 37,550 37,550 5,709
DHG 96,500 96,800 2,646 300 0.31
DHM 4,100 4,030 204 -70 -1.71
DIC 2,470 2,400 23,913 -70 -2.83
DIG 13,500 13,200 90,839 -300 -2.22
DLG 2,009 1,910 738,430 -100 -4.98
DMC 65,000 65,000 73
DPG 29,800 29,750 23,346 -50 -0.17
DPM 12,650 12,400 21,927 -250 -1.98
DPR 38,900 38,400 707 -500 -1.29
DQC 14,100 14,100 1,061
DRC 23,700 23,300 21,501 -400 -1.69
DRH 4,780 4,700 199,838 -80 -1.67
DRL 52,500 52,500 30
DSN 55,900 53,800 511 -2,100 -3.76
DTA 4,010 4,140 42 130 3.24
DTL 8,620 8,590 6 -30 -0.35
DTT 12,950 12,950
DVP 36,500 36,600 398 100 0.27
DXG 12,400 12,700 179,246 300 2.42
DXV 3,210 3,210
E1VFVN30 14,400 14,430 151,736 30 0.21
EIB 17,200 17,300 39,507 100 0.58
ELC 7,000 6,970 26,399 -30 -0.43
EMC 12,000 12,000
EVE 10,850 10,700 661 -150 -1.38
EVG 2,390 2,550 162,655 160 6.69
FCM 6,450 6,600 56 150 2.33
FCN 9,750 9,980 123,887 230 2.36
FDC 12,500 12,500 11
FIR 31,850 32,800 6,331 950 2.98
FIT 9,450 9,300 106,198 -150 -1.59
FLC 4,100 4,010 610,461 -90 -2.20
FMC 25,100 24,800 6,853 -300 -1.20
FPT 55,800 54,700 145,804 -1,100 -1.97
FRT 20,000 21,400 63,003 1,400 7.00
FTM 2,180 2,120 60,832 -60 -2.75
FTS 12,950 12,850 4,669 -100 -0.77
FUCTVGF1 11,900 11,900
FUCTVGF2 11,100 11,100
FUCVREIT 7,700 7,700
FUESSV50 12,560 12,550 11,060 -10 -0.08
GAB 82,000 84,900 7,915 2,900 3.54
GAS 85,300 85,400 17,144 100 0.12
GDT 28,800 29,000 773 200 0.69
GEG 23,750 23,500 34,074 -250 -1.05
GEX 18,750 18,700 15,695 -50 -0.27
GIL 20,500 20,300 3,721 -200 -0.98
GMC 19,850 19,850 170
GMD 20,000 19,850 24,817 -150 -0.75
GSP 11,250 11,250 40
GTA 12,400 12,450 7 50 0.40
GTN 17,350 17,650 60,598 300 1.73
HAG 3,490 3,440 135,955 -50 -1.43
HAH 11,350 11,300 9,267 -50 -0.44
HAI 2,820 2,630 504,258 -190 -6.74
HAP 3,300 3,300 3,069
HAR 3,440 3,400 43,648 -40 -1.16
HAS 7,450 7,400 250 -50 -0.67
HAX 13,750 13,550 4,680 -200 -1.45
HBC 11,450 11,250 179,069 -200 -1.75
HCD 2,680 2,690 81,174 10 0.37
HCM 18,900 18,850 88,838 -50 -0.26
HDB 28,400 28,400 119,356
HDC 22,450 22,000 32,364 -450 -2.00
HDG 28,150 28,250 49,406 100 0.36
HHS 4,500 4,520 222,136 20 0.44
HID 2,450 2,450 4,790
HII 12,400 13,250 22,292 850 6.85
HMC 11,100 11,700 20 600 5.41
HNG 13,450 13,600 14,390 150 1.12
HOT 33,500 33,500
HPG 23,750 23,550 451,396 -200 -0.84
HPX 28,500 27,600 28,716 -900 -3.16
HQC 1,130 1,070 330,754 -60 -5.31
HRC 42,300 42,300
HSG 8,340 8,170 305,549 -170 -2.04
HSL 6,170 6,160 6,127 -10 -0.16
HT1 14,650 14,700 2,301 50 0.34
HTI 11,250 11,250
HTL 16,000 16,000
HTN 18,450 18,550 5,333 100 0.54
HTT 960 940 918 -20 -2.08
HTV 13,700 13,350 51 -350 -2.55
HU1 8,300 7,720 1 -580 -6.99
HU3 7,720 7,620 98 -100 -1.30
HUB 19,300 18,500 546 -800 -4.15
HVG 7,590 7,060 8,379 -530 -6.98
HVH 11,650 12,000 101,945 350 3.00
HVN 27,000 26,900 66,807 -100 -0.37
HVX 3,900 3,900 6
IBC 21,000 20,900 10,091 -100 -0.48
ICT 13,900 14,000 1 100 0.72
IDI 4,440 4,370 49,111 -70 -1.58
IJC 14,300 14,000 14,514 -300 -2.10
ILB 15,250 15,350 210 100 0.66
IMP 60,500 61,900 23,899 1,400 2.31
ITA 2,450 2,400 237,377 -50 -2.04
ITC 16,000 16,000 2,676
ITD 9,200 9,200 2,960
JVC 3,280 3,320 36,097 40 1.22
KBC 14,950 15,000 290,414 50 0.33
KDC 18,300 18,500 3,023 200 1.09
KDH 24,550 24,550 40,017
KHP 9,230 9,400 236 170 1.84
KMR 2,630 2,620 1,007 -10 -0.38
KOS 28,000 27,400 13,913 -600 -2.14
KPF 25,100 25,100
KSB 19,050 19,100 166,672 50 0.26
L10 11,250 11,250
LAF 9,500 9,500
LBM 27,400 27,400 2
LCG 7,060 6,800 21,587 -260 -3.68
LCM 650 640 8,206 -10 -1.54
LDG 6,710 6,530 311,674 -180 -2.68
LEC 16,350 16,450 95 100 0.61
LGC 40,100 40,000 3 -100 -0.25
LGL 6,240 6,070 1,874 -170 -2.72
LHG 15,300 15,000 11,885 -300 -1.96
LIX 46,900 46,900 325
LM8 15,500 16,500 6 1,000 6.45
LMH 2,510 2,340 239,175 -170 -6.77
LSS 6,200 6,160 14,899 -40 -0.65
MBB 21,650 21,200 879,536 -450 -2.08
MCG 1,850 1,960 12,922 110 5.95
MCP 16,000 16,000
MDG 12,000 12,500 115 500 4.17
MHC 2,940 2,850 502 -90 -3.06
MSH 42,650 42,400 3,840 -250 -0.59
MSN 51,100 53,000 206,105 1,900 3.72
MWG 110,600 110,600 90,189
NAF 24,000 24,000 3,523
NAV 21,500 20,500 58 -1,000 -4.65
NBB 19,300 19,300 958
NCT 64,800 64,900 1,466 100 0.15
NHH 47,300 47,350 20,348 50 0.11
NKG 8,680 8,800 40,713 120 1.38
NLG 26,000 26,000 69,054
NNC 48,200 48,200 818
NSC 86,900 86,900 52
NT2 20,400 20,300 19,603 -100 -0.49
NTL 21,700 21,200 12,033 -500 -2.30
NVL 54,500 54,000 25,041 -500 -0.92
NVT 6,600 6,600
OGC 3,530 3,470 28,476 -60 -1.70
OPC 45,500 45,050 9 -450 -0.99
PAC 23,700 23,600 3,132 -100 -0.42
PAN 21,800 21,800 2,329
PC1 15,800 15,500 117,315 -300 -1.90
PDN 64,000 63,000 2 -1,000 -1.56
PDR 26,050 26,050 90,316
PET 7,630 7,630 5,468
PGC 14,500 14,500 7,069
PGD 38,800 38,000 90 -800 -2.06
PGI 20,300 20,250 138 -50 -0.25
PHC 10,750 10,750 4,767
PHR 46,950 47,200 69,556 250 0.53
PIT 3,310 3,540 1 230 6.95
PJT 11,500 11,500 187
PLP 9,500 9,500
PLX 53,200 52,800 28,801 -400 -0.75
PME 55,500 57,000 2,090 1,500 2.70
PMG 17,450 17,500 467 50 0.29
PNC 11,200 11,600 51 400 3.57
PNJ 85,300 83,800 68,203 -1,500 -1.76
POM 4,650 4,660 1,223 10 0.22
POW 10,900 10,750 176,257 -150 -1.38
PPC 28,900 28,000 21,562 -900 -3.11
PTB 66,200 65,900 8,238 -300 -0.45
PTC 5,070 5,070
PTL 3,880 3,880 77
PVD 13,350 13,200 297,354 -150 -1.12
PVT 13,650 13,200 61,496 -450 -3.30
PXI 2,990 2,980 2,030 -10 -0.33
PXS 5,790 5,700 1,003 -90 -1.55
PXT 1,190 1,110 496 -80 -6.72
QBS 2,300 2,300 1,394
QCG 3,750 3,740 5,525 -10 -0.27
RAL 74,000 73,900 190 -100 -0.14
RDP 7,590 7,600 8 10 0.13
REE 35,650 35,000 51,774 -650 -1.82
RIC 5,970 6,370 89 400 6.70
ROS 9,100 8,500 532,413 -600 -6.59
S4A 27,500 28,200 90 700 2.55
SAB 180,000 180,600 4,538 600 0.33
SAM 9,900 9,710 17,409 -190 -1.92
SAV 9,000 9,200 23 200 2.22
SBA 14,950 14,950 1,588
SBT 22,000 22,000 268,972
SBV 10,100 10,200 562 100 0.99
SC5 19,500 19,800 3 300 1.54
SCD 28,150 28,000 509 -150 -0.53
SCR 5,510 5,460 219,627 -50 -0.91
SCS 116,000 115,600 598 -400 -0.34
SFC 20,450 20,450
SFG 5,880 5,800 368 -80 -1.36
SFI 22,750 22,750 21
SGN 81,300 81,300 532
SGR 15,500 15,750 1 250 1.61
SGT 4,840 4,800 771 -40 -0.83
SHA 4,300 4,300 1
SHI 8,900 8,860 54,418 -40 -0.45
SHP 22,000 22,500 130 500 2.27
SII 15,000 16,050 241 1,100 7.33
SJD 17,400 17,350 314 -50 -0.29
SJF 1,780 1,750 7,276 -30 -1.69
SJS 19,400 20,500 78,785 1,100 5.67
SKG 11,450 11,350 5,162 -100 -0.87
SMA 14,900 13,900 51 -1,000 -6.71
SMB 32,000 31,700 714 -300 -0.94
SMC 12,400 12,000 4,023 -400 -3.23
SPM 12,700 12,400 71 -300 -2.36
SRC 19,400 19,300 97 -100 -0.52
SRF 15,300 15,300
SSC 45,000 45,000
SSI 17,600 17,450 119,786 -150 -0.85
ST8 14,800 14,800
STB 11,300 11,300 765,081
STG 17,700 17,500 1 -200 -1.13
STK 18,450 18,850 49,906 400 2.17
SVC 42,400 42,450 802 50 0.12
SVI 67,900 63,600 2,708 -4,300 -6.33
SVT 6,840 6,840
SZC 18,000 17,600 16,915 -400 -2.22
SZL 40,400 39,400 2,792 -1,000 -2.48
TAC 23,250 24,000 147 750 3.23
TBC 24,200 23,600 139 -600 -2.48
TCB 23,500 23,100 295,998 -400 -1.70
TCD 9,980 9,970 100 -10 -0.10
TCH 44,500 44,650 53,818 150 0.34
TCL 18,450 18,400 1,422 -50 -0.27
TCM 20,550 20,300 48,470 -250 -1.22
TCO 10,300 9,580 27 -720 -6.99
TCR 3,180 3,180 527
TCT 41,900 42,400 1 500 1.19
TDC 8,240 8,250 5,149 10 0.12
TDG 1,800 1,810 39,489 10 0.56
TDH 10,100 10,050 40,567 -50 -0.50
TDM 22,700 22,450 23,050 -250 -1.10
TDW 24,000 24,000
TEG 5,100 4,900 450 -200 -3.92
TGG 1,490 1,540 25,537 50 3.36
THG 43,700 44,500 779 800 1.83
THI 27,800 26,200 1 -1,600 -5.76
TIP 19,400 19,000 5,717 -400 -2.06
TIX 25,000 26,750 9 1,800 7.20
TLD 4,350 4,380 9,912 30 0.69
TLG 39,600 39,800 23 200 0.51
TLH 3,480 3,390 590 -90 -2.59
TMP 37,000 36,500 1 -500 -1.35
TMS 27,500 27,600 2 100 0.36
TMT 5,100 5,380 1 280 5.49
TN1 64,000 64,099 341 100 0.16
TNA 19,200 18,950 15,626 -250 -1.30
TNC 12,700 13,550 1 850 6.69
TNI 10,150 10,200 41,339 50 0.49
TNT 1,590 1,550 7,241 -40 -2.52
TPB 21,400 21,300 9,030 -100 -0.47
TPC 9,010 9,640 4 630 6.99
TRA 57,400 57,000 327 -400 -0.70
TRC 30,200 29,500 12,052 -700 -2.32
TS4 3,250 3,300 540 50 1.54
TSC 2,300 2,250 20,609 -50 -2.17
TTB 3,700 3,800 200,744 100 2.70
TTE 11,000 11,000
TTF 2,900 2,850 45,843 -50 -1.72
TV2 72,500 72,500 428
TVB 20,400 19,000 7,525 -1,400 -6.86
TVS 12,350 11,800 3,472 -550 -4.45
TVT 24,900 24,900 482
TYA 13,900 13,900 4,247
UDC 3,710 3,950 6 240 6.47
UIC 38,000 38,000 15
VAF 6,720 6,720
VCB 89,500 89,000 89,835 -500 -0.56
VCF 200,100 190,000 25 -10,100 -5.05
VCI 28,000 28,000 12,873
VDP 31,800 31,800 4
VDS 7,000 7,000
VFG 41,600 40,500 1,000 -1,100 -2.64
VGC 18,150 18,500 30,111 350 1.93
VHC 34,450 35,200 27,081 750 2.18
VHM 86,900 86,100 18,417 -800 -0.92
VIC 110,000 109,900 30,906 -100 -0.09
VID 4,200 4,100 11 -100 -2.38
VIP 5,290 5,150 5,228 -140 -2.65
VIS 23,800 23,500 50 -300 -1.26
VJC 128,500 128,600 37,174 100 0.08
VMD 22,850 22,850
VND 14,100 14,050 32,831 -50 -0.35
VNE 3,620 3,650 8,437 30 0.83
VNG 18,200 17,900 27,045 -300 -1.65
VNL 16,700 16,950 1 250 1.50
VNM 106,400 108,500 148,450 2,100 1.97
VNS 10,950 11,050 4,290 100 0.91
VOS 1,670 1,670 31,792
VPB 28,550 28,800 475,549 250 0.88
VPD 15,800 15,800
VPG 22,400 22,800 11,338 400 1.79
VPH 4,019 4,010 4,423 -10 -0.25
VPI 42,300 41,950 98,664 -350 -0.83
VPS 10,100 10,000 100 -100 -0.99
VRC 7,580 7,500 63,387 -80 -1.06
VRE 30,900 30,700 69,744 -200 -0.65
VSC 25,200 25,300 8,875 100 0.40
VSH 21,500 21,600 330 100 0.47
VSI 24,900 24,900
VTB 12,100 12,100 38
VTO 7,700 7,610 136 -90 -1.17
YBM 3,990 3,920 175 -70 -1.75
YEG 50,000 50,200 8,000 200 0.40

Nguồn: tvsi.com.vn