Chứng khoán VNIndex ngày 23/10/2019 17:55

VNIndex: 987.79 Thay đổi: +0.6 Thay đổi (%): +0.06
KLGD (CP): 151,270,950 NN Mua: 26,367,054 NN Bán: 27,329,604
Mã CK Giá cũ (VNĐ) Giá mới (VNĐ) Khối lượng (CP) Thay đổi (VNĐ) Thay đổi (%)
AAA 15,100 15,350 270,924 250 1.66
AAM 12,100 12,100
ABT 37,500 37,500
ACC 21,300 22,000 103 700 3.29
ACL 26,000 25,500 3,108 -500 -1.92
ADS 10,500 10,200 458 -300 -2.86
AGF 3,050 3,050
AGM 10,250 10,400 5 150 1.46
AGR 4,230 4,230 39,348
AMD 1,680 1,610 135,236 -70 -4.17
ANV 26,450 26,400 47,451 -50 -0.19
APC 24,000 23,100 595 -900 -3.75
APG 8,300 8,290 39,781 -10 -0.12
ASM 8,250 8,020 359,680 -230 -2.79
ASP 7,400 7,800 25,007 400 5.41
AST 70,000 71,000 5,158 1,000 1.43
ATG 990 970 8,481 -20 -2.02
BBC 62,900 63,000 1 100 0.16
BCE 6,990 6,920 11,155 -70 -1.00
BCG 7,820 7,800 52,674 -20 -0.26
BFC 15,100 15,250 789 150 0.99
BHN 75,500 76,000 223 500 0.66
BIC 25,400 25,350 163 -50 -0.20
BID 40,000 40,100 45,576 100 0.25
BMC 15,250 15,250 514
BMI 26,300 26,200 10,353 -100 -0.38
BMP 53,800 53,200 21,617 -600 -1.12
BRC 9,900 9,900
BSI 6,900 6,900 246
BTP 12,600 12,500 353 -100 -0.79
BTT 36,800 36,800
BVH 70,500 70,800 7,608 300 0.43
BWE 25,600 25,700 3,204 100 0.39
C32 21,100 21,700 959 600 2.84
C47 12,250 12,050 247 -200 -1.63
CAV 52,200 52,900 211 700 1.34
CCI 15,350 14,300 59 -1,100 -7.17
CCL 6,950 7,200 17,349 250 3.60
CDC 14,150 14,150
CDPM1901 2,080 2,210 1,085 130 6.25
CEE 15,200 15,800 637 600 3.95
CFPT1903 12,650 12,810 898 160 1.26
CFPT1904 1,900 1,810 6,311 -90 -4.74
CHP 20,200 20,200 1
CHPG1902 100 120 15,137 20 20.00
CHPG1905 2,000 2,140 4,363 140 7.00
CHPG1906 150 160 41,101 10 6.67
CIG 1,620 1,640 937 20 1.23
CII 24,400 24,200 14,500 -200 -0.82
CLC 34,000 34,000 467
CLG 1,670 1,780 908 110 6.59
CLL 26,500 26,500
CLW 23,100 23,000 5 -100 -0.43
CMBB1902 3,850 3,900 6,752 50 1.30
CMG 38,300 38,900 8,891 600 1.57
CMSN1901 430 450 10,834 20 4.65
CMV 17,100 15,950 105 -1,200 -7.02
CMWG1902 8,680 8,750 2,336 70 0.81
CMWG1903 6,090 6,210 3,200 120 1.97
CMWG1904 35,100 36,000 2,521 900 2.56
CMWG1905 6,240 6,310 211 70 1.12
CMWG1906 2,430 2,490 5,975 60 2.47
CMX 20,900 19,450 17,627 -1,500 -7.18
CNG 23,050 23,050 436
CNVL1901 2,280 2,260 6,413 -20 -0.88
COM 49,950 49,950
CRC 14,750 14,900 5,130 150 1.02
CRE 24,900 24,750 19,156 -150 -0.60
CREE1901 450 610 13,706 160 35.56
CREE1902 0 5,700 12,253 5,700 Infinity
CSM 15,000 15,000 4,248
CSTB1901 1,620 1,570 13,849 -50 -3.09
CSV 21,900 22,000 5,563 100 0.46
CTD 82,800 83,000 1,956 200 0.24
CTF 22,500 22,500 20,134
CTG 21,600 21,450 194,021 -150 -0.69
CTI 24,600 24,350 39,468 -250 -1.02
CTS 8,100 8,020 880 -80 -0.99
CVHM1901 3,300 3,180 801 -120 -3.64
CVIC1901 500 410 6,587 -90 -18.00
CVJC1901 2,890 2,880 1,193 -10 -0.35
CVJC1902 0 31,900 3,101 31,900 Infinity
CVNM1901 610 560 60,372 -50 -8.20
CVNM1902 2,940 2,870 1,099 -70 -2.38
CVRE1901 370 370 5,798
CVT 23,250 22,900 30,259 -350 -1.51
D2D 82,800 85,500 25,724 2,700 3.26
DAG 6,420 6,410 13,388 -10 -0.16
DAH 9,690 9,680 87,951 -10 -0.10
DAT 16,750 16,750
DBC 24,000 23,500 9,451 -500 -2.08
DBD 53,700 53,400 3,231 -300 -0.56
DCL 17,950 18,350 789 400 2.23
DCM 7,530 7,570 11,687 40 0.53
DGW 25,750 25,600 59,677 -150 -0.58
DHA 30,400 30,000 302 -400 -1.32
DHC 34,700 34,900 11,563 200 0.58
DHG 94,000 93,700 1,266 -300 -0.32
DHM 3,990 4,080 668 90 2.26
DIC 1,830 1,830 10,223
DIG 14,050 14,100 40,711 50 0.36
DLG 1,470 1,460 139,713 -10 -0.68
DMC 70,000 70,000 63
DPG 43,800 44,600 25,436 800 1.83
DPM 14,100 14,400 31,645 300 2.13
DPR 37,150 37,400 1,474 250 0.67
DQC 18,600 18,050 4,733 -550 -2.96
DRC 23,750 23,650 22,890 -100 -0.42
DRH 6,300 6,210 36,306 -90 -1.43
DRL 53,400 51,500 78 -1,900 -3.56
DSN 58,900 59,000 220 100 0.17
DTA 5,900 5,500 220 -400 -6.78
DTL 27,150 27,150
DTT 12,800 12,800
DVP 39,800 40,150 536 350 0.88
DXG 15,800 15,800 44,151
DXV 3,310 3,110 5 -200 -6.04
E1VFVN30 15,230 15,300 37,331 70 0.46
EIB 16,600 16,500 4,961 -100 -0.60
ELC 6,000 6,000 374
EMC 11,750 11,000 1 -750 -6.38
EVE 11,300 11,200 4,990 -100 -0.88
EVG 2,780 2,750 55,184 -30 -1.08
FCM 6,890 6,760 255 -130 -1.89
FCN 12,100 12,100 44,805
FDC 12,850 12,500 201 -350 -2.72
FIR 42,250 42,250 3,556
FIT 4,260 4,310 52,409 50 1.17
FLC 4,610 4,290 2,546,250 -320 -6.94
FMC 28,000 28,000 3,658
FPT 56,300 56,400 74,781 100 0.18
FRT 43,500 43,500 2,183
FTM 3,930 3,730 18,794 -200 -5.09
FTS 11,300 11,500 1,926 200 1.77
FUCTVGF1 11,900 11,900
FUCTVGF2 11,650 11,650
FUCVREIT 7,100 7,000 1 -100 -1.41
FUESSV50 13,200 13,180 11,201 -20 -0.15
GAB 11,700 11,700 6,428
GAS 101,400 101,200 10,564 -200 -0.20
GDT 34,500 34,300 433 -200 -0.58
GEG 28,000 27,950 42,852 -50 -0.18
GEX 20,800 20,800 20,845
GIL 22,100 22,150 3,691 50 0.23
GMC 21,300 21,300 736
GMD 26,700 27,400 84,946 700 2.62
GSP 15,250 14,900 145 -350 -2.30
GTA 12,900 12,900
GTN 19,800 20,000 11,086 200 1.01
HAG 4,460 4,370 87,029 -90 -2.02
HAH 14,050 14,300 12,756 250 1.78
HAI 1,810 1,760 168,835 -50 -2.76
HAP 3,360 3,390 4,123 30 0.89
HAR 3,640 3,600 8,026 -40 -1.10
HAS 7,720 7,720
HAX 21,600 20,400 46,103 -1,200 -5.56
HBC 13,450 13,300 120,506 -150 -1.12
HCD 3,380 3,380 7,069
HCM 22,100 22,150 48,465 50 0.23
HDB 27,950 28,250 250,829 300 1.07
HDC 21,950 22,100 73,025 150 0.68
HDG 35,400 35,400 26,890
HHS 3,350 3,360 32,803 10 0.30
HID 2,500 2,500 6,555
HII 11,300 11,300 10,979
HMC 12,500 12,500 340
HNG 15,550 15,250 20,938 -300 -1.93
HOT 50,900 50,900
HPG 21,600 21,850 689,567 250 1.16
HPX 26,500 25,950 34,786 -550 -2.08
HQC 1,150 1,160 651,144 10 0.87
HRC 43,850 43,850
HSG 7,190 7,050 420,465 -140 -1.95
HSL 7,580 7,620 7,271 40 0.53
HT1 16,050 16,000 16,800 -50 -0.31
HTI 12,100 12,100 60
HTL 17,400 16,400 1 -1,000 -5.75
HTN 17,500 17,550 5,487 50 0.29
HTT 1,310 1,220 8,652 -90 -6.87
HTV 14,250 14,250
HU1 7,300 7,300
HU3 9,200 9,300 227 100 1.09
HUB 20,500 20,050 2,290 -450 -2.20
HVG 3,230 3,450 289,990 220 6.81
HVH 18,000 18,150 8,876 150 0.83
HVN 35,250 34,900 35,299 -350 -0.99
HVX 3,000 3,210 20 210 7.00
IBC 20,550 20,400 14,239 -150 -0.73
IDI 7,280 7,120 101,130 -160 -2.20
IJC 15,150 15,350 28,508 200 1.32
ILB 18,300 18,500 1,477 200 1.09
IMP 48,500 48,000 900 -500 -1.03
ITA 3,140 3,130 181,327 -10 -0.32
ITC 15,800 15,800 700
ITD 11,350 11,350 742
JVC 4,860 4,850 25,190 -10 -0.21
KBC 15,750 15,500 153,683 -250 -1.59
KDC 21,450 21,800 8,345 350 1.63
KDH 25,800 25,850 25,476 50 0.19
KHP 10,000 9,800 837 -200 -2.00
KMR 2,900 2,770 4,623 -130 -4.48
KOS 27,500 27,700 15,693 200 0.73
KPF 24,500 25,000 201 500 2.04
KSB 21,000 20,800 38,636 -200 -0.95
L10 21,000 21,000
LAF 9,000 9,000
LBM 30,450 31,000 772 550 1.81
LCG 8,450 8,430 15,819 -20 -0.24
LCM 630 650 387 20 3.17
LDG 10,350 10,400 109,654 50 0.48
LEC 16,800 15,850 23 -950 -5.65
LGC 41,700 40,000 150 -1,700 -4.08
LGL 10,100 9,850 7,554 -250 -2.48
LHG 15,800 15,800 2,617
LIX 41,000 41,500 242 500 1.22
LM8 20,800 20,800
LMH 13,000 13,000 7,396
LSS 4,730 4,700 1,573 -30 -0.63
MBB 22,850 22,900 150,379 50 0.22
MCG 1,700 1,700 103
MCP 16,050 16,950 103 900 5.61
MDG 12,500 12,400 11 -100 -0.80
MHC 4,100 3,820 636 -280 -6.83
MSH 55,500 55,500 1,887
MSN 74,400 75,800 38,760 1,400 1.88
MWG 123,100 123,200 26,791 100 0.08
NAF 22,500 22,000 9,623 -500 -2.22
NAV 9,180 9,180
NBB 20,800 20,950 2,859 150 0.72
NCT 72,900 72,500 376 -400 -0.55
NKG 6,000 6,070 13,310 70 1.17
NLG 28,200 28,650 73,351 450 1.60
NNC 50,500 52,500 3,030 2,000 3.96
NSC 84,000 83,900 472 -100 -0.12
NT2 23,300 23,300 11,691
NTL 22,000 22,200 13,939 200 0.91
NVL 60,500 60,500 29,492
NVT 6,990 6,810 290 -180 -2.58
OGC 3,900 3,850 53,028 -50 -1.28
OPC 47,000 46,800 33 -200 -0.43
PAC 27,200 27,200 2,399
PAN 29,000 29,000 1,073
PC1 19,000 18,600 12,196 -400 -2.11
PDN 69,000 69,000
PDR 26,150 26,200 86,229 50 0.19
PET 7,590 7,600 6,347 10 0.13
PGC 14,050 14,050 7,918
PGD 37,400 36,500 3 -900 -2.41
PGI 16,200 16,200 6
PHC 12,250 12,100 22,118 -150 -1.22
PHR 59,900 59,100 36,769 -800 -1.34
PIT 4,600 4,280 36 -320 -6.96
PJT 11,400 11,400 3
PLP 11,550 11,550 4,450
PLX 57,500 57,200 15,883 -300 -0.52
PME 52,000 53,400 520 1,400 2.69
PMG 19,200 19,100 898 -100 -0.52
PNC 12,600 12,600
PNJ 83,000 82,800 22,977 -200 -0.24
POM 6,250 6,250 120
POW 13,050 13,000 269,017 -50 -0.38
PPC 25,050 25,100 20,554 50 0.20
PTB 74,000 74,800 26,408 800 1.08
PTC 6,000 6,000
PTL 4,950 5,000 569 50 1.01
PVD 16,300 15,900 255,053 -400 -2.45
PVT 16,450 16,700 39,832 250 1.52
PXI 2,140 2,000 764 -140 -6.54
PXS 4,250 4,200 8,553 -50 -1.18
PXT 1,150 1,190 65 40 3.48
QBS 3,100 3,010 100 -90 -2.90
QCG 4,660 4,600 4,327 -60 -1.29
RAL 76,000 76,000 40
RDP 7,900 7,860 4 -40 -0.51
REE 36,050 36,300 55,332 250 0.69
RIC 7,110 7,110
ROS 25,700 25,500 2,306,172 -200 -0.78
S4A 27,700 28,500 2 800 2.89
SAB 251,900 252,000 3,006 100 0.04
SAM 8,010 7,960 6,631 -50 -0.62
SAV 9,500 9,120 684 -380 -4.00
SBA 14,700 14,500 2,539 -200 -1.36
SBT 18,350 18,600 122,954 250 1.36
SBV 6,400 6,800 5 400 6.25
SC5 22,750 21,400 11 -1,400 -6.15
SCD 26,850 27,700 3 850 3.17
SCR 6,260 6,250 87,608 -10 -0.16
SCS 160,900 160,900 319
SFC 23,000 23,000 2
SFG 6,960 6,900 148 -60 -0.86
SFI 23,850 23,900 217 50 0.21
SGN 85,500 87,000 69 1,500 1.75
SGR 16,000 16,000 60
SGT 6,700 6,240 31 -460 -6.87
SHA 4,600 4,740 2 140 3.04
SHI 8,980 8,720 39,850 -260 -2.90
SHP 22,000 22,000
SII 18,700 18,700
SJD 20,300 20,200 1,491 -100 -0.49
SJF 2,420 2,380 28,657 -40 -1.65
SJS 14,600 15,000 15,755 400 2.74
SKG 11,600 11,300 3,406 -300 -2.59
SMA 13,400 13,500 5 100 0.75
SMB 39,850 39,850 3,101
SMC 11,750 11,700 1,798 -50 -0.43
SPM 12,400 12,500 2 100 0.81
SRC 18,900 18,900 201
SRF 14,900 14,900 14
SSC 70,000 70,000
SSI 20,900 20,800 73,632 -100 -0.48
ST8 16,700 16,700
STB 11,000 11,000 185,520
STG 13,200 13,200 215
STK 19,350 19,450 8,026 100 0.52
SVC 40,400 40,400
SVI 64,000 63,000 519 -1,000 -1.56
SVT 7,500 7,500
SZC 18,000 18,750 25,613 750 4.17
SZL 45,100 45,800 11,659 700 1.55
TAC 24,300 24,500 74 200 0.82
TBC 24,700 24,800 89 100 0.40
TCB 24,000 23,950 121,001 -50 -0.21
TCD 11,850 11,050 423 -800 -6.75
TCH 22,800 23,000 56,808 200 0.88
TCL 28,900 28,700 355 -200 -0.69
TCM 21,550 21,550 21,611
TCO 12,550 12,550
TCR 1,900 1,900
TCT 44,200 44,200 1
TDC 8,900 8,720 23,913 -180 -2.02
TDG 2,050 2,000 6,569 -50 -2.44
TDH 10,250 10,050 116,555 -200 -1.95
TDM 27,000 27,300 8,939 300 1.11
TDW 22,500 22,500
TEG 6,250 6,290 1,748 40 0.64
TGG 1,910 1,930 17,439 20 1.05
THG 40,600 40,700 1,200 100 0.25
THI 28,050 28,000 130 -50 -0.18
TIP 25,700 25,750 3,309 50 0.19
TIX 26,100 26,100
TLD 4,490 4,490 7,383
TLG 50,200 49,500 699 -700 -1.39
TLH 4,300 4,240 10,621 -60 -1.40
TMP 36,000 35,300 20 -700 -1.94
TMS 28,000 28,000
TMT 5,890 5,850 229 -40 -0.68
TN1 64,000 64,000
TNA 16,500 17,000 80,784 500 3.03
TNC 14,650 14,650
TNI 10,000 10,000 33,953
TNT 1,680 1,670 4,928 -10 -0.60
TPB 22,350 22,400 26,274 50 0.22
TPC 11,800 11,000 10 -800 -6.78
TRA 59,000 59,000 261
TRC 38,050 38,500 1,515 450 1.18
TS4 4,460 4,150 3,874 -310 -6.95
TSC 2,800 2,950 113,126 150 5.36
TTB 22,600 22,500 54,358 -100 -0.44
TTE 16,400 17,000 25 600 3.66
TTF 2,980 3,010 67,092 30 1.01
TV2 89,500 89,200 4,924 -300 -0.34
TVB 15,800 15,500 8,508 -300 -1.90
TVS 11,350 11,350 2,567
TVT 21,500 21,600 222 100 0.47
TYA 14,150 14,250 1,877 100 0.71
UDC 5,000 5,000
UIC 41,000 40,000 174 -1,000 -2.44
VAF 9,330 9,330
VCB 85,400 85,300 53,812 -100 -0.12
VCF 181,700 182,500 5 800 0.44
VCI 34,400 34,800 6,710 400 1.16
VDP 31,300 31,500 416 200 0.64
VDS 7,900 7,800 9 -100 -1.27
VFG 39,000 41,000 1 2,000 5.13
VGC 18,900 19,200 9,732 300 1.59
VHC 77,900 77,500 8,340 -400 -0.51
VHM 86,000 85,900 53,555 -100 -0.12
VIC 116,800 117,100 13,020 300 0.26
VID 4,200 4,200 533
VIP 5,030 5,030 3,837
VIS 27,300 27,500 60 200 0.73
VJC 143,900 144,000 43,574 100 0.07
VMD 23,900 23,900
VND 13,750 13,750 12,793
VNE 3,600 3,530 5,310 -70 -1.94
VNG 22,250 22,250 28,027
VNL 18,100 16,850 1 -1,300 -7.18
VNM 132,500 132,300 84,782 -200 -0.15
VNS 14,400 14,000 352 -400 -2.78
VOS 1,850 1,800 514 -50 -2.70
VPB 21,900 22,150 549,012 250 1.14
VPD 16,800 16,900 283 100 0.60
VPG 23,100 23,100 15,160
VPH 4,500 4,520 7,508 20 0.44
VPI 41,450 41,500 24,616 50 0.12
VPK 2,000 2,060 314 60 3.00
VPS 12,650 12,650
VRC 15,000 15,000 39,649
VRE 31,900 32,250 190,033 350 1.10
VSC 25,350 25,500 7,499 150 0.59
VSH 19,800 19,600 100 -200 -1.01
VSI 23,700 25,000 11 1,300 5.49
VTB 15,450 16,000 48 550 3.56
VTO 7,340 7,300 307 -40 -0.54
YBM 5,770 5,700 127 -70 -1.21
YEG 55,800 53,100 4,582 -2,700 -4.84

Nguồn: tvsi.com.vn