Thông tin chứng khoán sàn VNIndex ngày 22/05/2019 00:20

VNIndex: 986.29 Thay đổi: -0.84 Thay đổi (%): -0.09
KLGD (CP): 123,824,620 NN Mua: 61,778,523 NN Bán: 15,628,025
Mã CK Giá cũ (VNĐ) Giá mới (VNĐ) Khối lượng (CP) Thay đổi (VNĐ) Thay đổi (%)
AAA 17,700 17,550 281,027 -150 -0.85
AAM 13,350 13,400 1,824 50 0.37
ABT 39,900 39,900
ACC 19,800 19,800 3
ACL 39,000 39,000 2,261
ADS 13,750 14,000 1,348 250 1.82
AGF 4,500 4,490 9 -10 -0.22
AGM 10,500 10,450 157 -50 -0.48
AGR 3,780 3,710 9,253 -70 -1.85
AMD 1,880 1,870 78,797 -10 -0.53
ANV 30,550 29,550 86,547 -1,000 -3.27
APC 28,800 28,400 1,931 -400 -1.39
APG 8,000 7,880 41,416 -120 -1.50
ASM 7,580 7,490 169,859 -90 -1.19
ASP 6,240 6,240 195
AST 60,200 63,200 14,048 3,000 4.98
ATG 1,350 1,360 5,855 10 0.74
BBC 64,500 65,400 1 900 1.40
BCE 7,000 7,020 1,805 20 0.29
BCG 5,920 6,000 73,589 80 1.35
BFC 21,450 21,800 4,035 350 1.63
BHN 98,000 104,800 954 6,800 6.94
BIC 22,750 22,550 110 -200 -0.88
BID 32,700 33,050 171,634 350 1.07
BMC 14,000 13,900 373 -100 -0.71
BMI 29,000 29,050 8,008 50 0.17
BMP 45,350 46,650 47,576 1,300 2.87
BRC 9,810 9,810
BSI 9,700 9,750 260 50 0.52
BTP 12,800 12,800 1,533
BTT 36,600 36,600
BVH 78,600 79,200 43,905 600 0.76
BWE 24,700 24,900 11,140 200 0.81
C32 28,700 28,700 859
C47 13,150 12,700 1,827 -450 -3.42
CAV 55,000 55,000 2
CCI 12,800 12,950 1 150 1.17
CCL 4,050 4,010 20,485 -40 -0.99
CDC 16,100 16,100
CEE 15,000 14,850 3,225 -150 -1.00
CHP 23,000 23,000 700
CIG 3,740 3,600 268 -140 -3.74
CII 23,150 23,450 43,307 300 1.30
CLC 33,800 33,950 174 150 0.44
CLG 2,290 2,290 2,348
CLL 26,750 26,750
CLW 18,800 18,800
CMG 31,800 32,800 6,811 1,000 3.14
CMV 11,600 12,400 63 800 6.90
CMX 23,000 23,000 2,447
CNG 26,250 26,600 10,700 350 1.33
COM 56,000 56,000
CRC 16,000 15,500 25,778 -500 -3.13
CRE 25,900 25,750 22,017 -150 -0.58
CSM 15,700 15,500 13,337 -200 -1.27
CSV 30,500 30,350 6,074 -150 -0.49
CTD 117,500 115,700 11,923 -1,800 -1.53
CTF 22,000 22,950 1,616 950 4.32
CTG 21,350 21,250 230,174 -100 -0.47
CTI 23,450 23,400 17,252 -50 -0.21
CTS 9,500 9,550 8,405 50 0.53
CVT 19,950 20,300 17,830 350 1.75
D2D 138,000 135,000 4,148 -3,000 -2.17
DAG 6,800 6,720 11,215 -80 -1.18
DAH 8,180 8,280 11,510 100 1.22
DAT 18,150 16,900 10 -1,300 -7.16
DBD 42,400 42,500 2,219 100 0.24
DCL 18,200 18,500 5,659 300 1.65
DCM 8,630 8,600 21,062 -30 -0.35
DGW 22,850 23,350 56,261 500 2.19
DHA 36,000 35,900 73 -100 -0.28
DHC 39,000 40,500 25,584 1,500 3.85
DHG 114,500 115,700 2,521 1,200 1.05
DHM 4,200 4,250 2,060 50 1.19
DIC 3,070 3,090 2,703 20 0.65
DIG 14,300 14,400 83,660 100 0.70
DLG 1,450 1,420 167,484 -30 -2.07
DMC 73,000 72,300 105 -700 -0.96
DPG 38,800 38,700 2,257 -100 -0.26
DPM 17,550 17,650 20,158 100 0.57
DPR 38,900 39,500 19,762 600 1.54
DQC 19,950 19,550 2,235 -400 -2.01
DRC 22,800 22,500 25,266 -300 -1.32
DRH 7,050 6,950 21,682 -100 -1.42
DRL 52,300 53,000 50 700 1.34
DSN 58,700 58,700 174
DTA 5,920 5,850 9 -70 -1.18
DTL 41,000 41,000
DTT 12,000 12,000
DVP 35,800 37,250 3,656 1,500 4.19
DXG 18,900 19,000 142,929 100 0.53
DXV 3,390 3,160 1,151 -230 -6.78
E1VFVN30 14,940 14,980 66,451 40 0.27
EIB 18,700 18,400 7,170 -300 -1.60
ELC 6,700 6,620 346 -80 -1.19
EMC 11,000 11,000 2
EVE 15,650 15,600 1,015 -50 -0.32
EVG 2,790 2,750 29,845 -40 -1.43
FCM 7,390 7,230 2,409 -160 -2.17
FCN 14,850 14,950 39,324 100 0.67
FDC 13,500 13,200 503 -300 -2.22
FIR 42,450 42,300 3,929 -150 -0.35
FIT 3,100 3,080 35,927 -20 -0.65
FLC 4,670 4,620 347,319 -50 -1.07
FMC 28,000 28,350 4,186 350 1.25
FPT 45,250 45,900 101,653 650 1.44
FRT 49,500 50,000 1,532 500 1.01
FTM 24,250 24,150 73,106 -100 -0.41
FTS 14,650 14,600 4,685 -50 -0.34
FUCTVGF1 14,650 14,650
FUCTVGF2 11,200 11,200
FUCVREIT 9,200 9,200
FUESSV50 13,150 13,150 8,465
GAS 113,000 111,500 39,620 -1,500 -1.33
GDT 39,000 38,850 40 -150 -0.38
GEX 22,900 22,850 67,749 -50 -0.22
GIL 32,500 33,100 3,459 600 1.85
GMC 42,400 45,300 7,611 2,900 6.84
GMD 27,200 26,900 43,228 -300 -1.10
GSP 14,950 14,800 629 -150 -1.00
GTA 13,200 13,000 439 -200 -1.52
GTN 18,000 17,650 38,040 -350 -1.94
HAG 5,160 5,150 178,621 -10 -0.19
HAH 13,400 13,550 24,085 150 1.12
HAI 1,650 1,620 23,122 -30 -1.82
HAP 4,050 4,059 16,399 10 0.25
HAR 3,020 3,100 68,658 80 2.65
HAS 8,790 8,740 6 -50 -0.57
HAX 13,650 13,800 9,806 150 1.10
HBC 17,450 16,900 266,921 -550 -3.15
HCD 4,220 4,250 15,054 30 0.71
HCM 27,250 25,550 72,506 -1,700 -6.24
HDB 27,150 27,100 155,526 -50 -0.18
HDC 16,400 16,800 26,156 400 2.44
HDG 38,700 38,500 18,399 -200 -0.52
HHS 3,660 3,660 33,298
HID 2,400 2,400 834
HII 13,400 13,300 19,807 -100 -0.75
HLG 8,240 8,240 2,621
HMC 15,000 14,800 6,820 -200 -1.33
HNG 15,450 15,350 10,588 -100 -0.65
HOT 28,600 28,600
HPG 32,800 32,900 214,758 100 0.30
HPX 26,300 26,200 19,419 -100 -0.38
HQC 1,420 1,410 121,495 -10 -0.70
HRC 37,500 37,500 220
HSG 8,150 8,140 184,872 -10 -0.12
HSL 10,000 10,300 25,032 300 3.00
HT1 17,200 16,400 105,720 -800 -4.65
HTI 12,450 12,350 241 -100 -0.80
HTL 19,000 19,000
HTN 22,050 22,550 12,817 500 2.27
HTT 1,580 1,580 1,662
HTV 15,300 14,600 175 -700 -4.58
HU1 9,720 9,720
HU3 8,600 8,600 605
HUB 17,050 17,750 123 700 4.11
HVG 4,100 4,070 25,190 -30 -0.73
HVH 26,000 26,150 17,716 150 0.58
HVN 41,150 42,300 220,622 1,200 2.92
HVX 2,980 2,980 8
IBC 23,900 24,500 16,236 600 2.51
IDI 8,119 8,090 66,953 -30 -0.37
IJC 10,550 10,450 24,921 -100 -0.95
ILB 18,000 18,500 8,800 500 2.78
IMP 51,000 50,500 686 -500 -0.98
ITA 3,190 3,180 176,377 -10 -0.31
ITC 12,500 12,400 19,150 -100 -0.80
ITD 11,500 11,400 6,718 -100 -0.87
JVC 3,160 3,110 19,121 -50 -1.58
KAC 14,700 14,700
KBC 14,100 14,100 211,305
KDC 19,500 19,400 6,035 -100 -0.51
KDH 30,400 30,200 9,579 -200 -0.66
KHP 9,600 9,550 200 -50 -0.52
KMR 3,150 3,140 8,622 -10 -0.32
KPF 31,600 31,600 1,057
KSB 23,400 23,000 19,847 -400 -1.71
KSH 980 920 185,715 -60 -6.12
L10 20,000 20,000 9
LAF 6,510 6,890 75 380 5.84
LBM 28,500 28,500 182
LCG 10,600 10,400 75,550 -200 -1.89
LCM 730 680 3,696 -50 -6.85
LDG 9,600 9,500 87,688 -100 -1.04
LEC 18,700 18,700 23
LGC 25,500 27,000 1,859 1,500 5.88
LGL 9,800 9,700 11,144 -100 -1.02
LHG 21,000 20,800 34,556 -200 -0.95
LIX 44,200 43,500 4 -700 -1.58
LM8 20,900 20,900 1
LMH 13,050 12,650 67,515 -400 -3.07
LSS 6,180 6,100 1,773 -80 -1.29
MBB 21,150 21,300 236,118 150 0.71
MCG 2,790 2,790 5
MCP 26,700 24,850 12 -1,900 -7.12
MDG 11,800 11,800 33
MHC 4,380 4,300 2,803 -80 -1.83
MSH 59,000 60,200 22,482 1,200 2.03
MSN 88,000 91,300 97,635 3,300 3.75
MWG 88,300 88,200 94,350 -100 -0.11
NAF 17,000 17,300 8,899 300 1.76
NAV 8,300 8,880 14 580 6.99
NBB 20,700 21,050 177,873 350 1.69
NCT 73,100 73,100 2,093
NKG 6,310 6,250 6,312 -60 -0.95
NLG 30,900 30,800 66,621 -100 -0.32
NNC 50,400 50,200 607 -200 -0.40
NSC 89,600 91,400 27 1,800 2.01
NT2 28,100 28,550 89,987 450 1.60
NTL 25,350 24,450 41,210 -900 -3.55
NVL 59,400 59,000 40,361 -400 -0.67
NVT 8,200 8,060 1,000 -140 -1.71
OGC 4,480 4,500 120,902 20 0.45
OPC 47,250 47,250
PAC 38,000 37,600 307 -400 -1.05
PAN 34,400 34,400 2,913
PC1 23,000 23,950 38,668 950 4.13
PDN 82,000 80,000 390 -2,000 -2.44
PDR 24,400 24,300 88,190 -100 -0.41
PET 9,250 9,250 15,705
PGC 16,250 16,750 10,113 500 3.08
PGD 35,350 34,950 1,359 -400 -1.13
PGI 17,200 17,200
PHC 13,800 13,500 29,676 -300 -2.17
PHR 59,400 58,800 30,597 -600 -1.01
PIT 5,500 5,500
PJT 12,000 12,000
PLP 11,700 11,600 4,010 -100 -0.85
PLX 66,200 65,600 73,661 -600 -0.91
PME 49,600 48,500 5,415 -1,100 -2.22
PMG 20,550 20,450 2,327 -100 -0.49
PNC 12,650 12,650
PNJ 108,000 106,400 45,047 -1,600 -1.48
POM 7,900 7,900 16
POW 15,500 15,400 209,515 -100 -0.65
PPC 27,700 28,200 72,442 500 1.81
PTB 63,200 64,300 37,663 1,100 1.74
PTC 6,510 6,510
PTL 2,950 3,000 540 50 1.69
PVD 21,400 21,200 258,065 -200 -0.93
PVT 16,400 16,500 30,554 100 0.61
PXI 2,270 2,270
PXS 5,490 5,430 5,348 -60 -1.09
PXT 1,370 1,370 33
QBS 3,090 3,160 9,761 70 2.27
QCG 5,350 5,300 49,593 -50 -0.93
RAL 79,400 79,500 198 100 0.13
RDP 8,700 9,300 1,900 600 6.90
REE 33,550 33,350 44,338 -200 -0.60
RIC 4,470 4,210 4 -260 -5.82
ROS 33,500 32,450 975,353 -1,100 -3.28
S4A 27,500 27,500 250
SAB 263,000 263,700 1,776 700 0.27
SAM 7,400 7,410 28,740 10 0.14
SAV 10,150 10,200 457 50 0.49
SBA 14,200 13,850 2,046 -350 -2.46
SBT 18,300 18,250 130,710 -50 -0.27
SBV 13,000 13,000 624
SC5 31,900 31,900
SCD 26,500 26,200 255 -300 -1.13
SCR 7,240 7,180 243,664 -60 -0.83
SCS 161,000 161,100 366 100 0.06
SFC 21,850 22,350 106 500 2.29
SFG 16,800 17,400 38,489 600 3.57
SFI 27,300 27,300 11
SGN 144,000 104,100 870 -39,900 -27.71
SGR 17,400 17,050 192 -350 -2.01
SGT 6,200 6,300 53 100 1.61
SHA 5,880 5,900 665 20 0.34
SHI 8,170 8,189 76,647 20 0.24
SHP 23,800 23,800
SII 18,450 17,200 1 -1,300 -7.05
SJD 21,200 21,150 2,045 -50 -0.24
SJF 4,050 4,050 49,136
SJS 18,900 18,800 12,900 -100 -0.53
SKG 14,300 14,250 5,168 -50 -0.35
SMA 16,800 16,800
SMB 32,900 32,800 351 -100 -0.30
SMC 15,300 15,700 168 400 2.61
SPM 13,000 13,300 1 300 2.31
SRC 29,100 31,000 30,732 1,900 6.53
SRF 14,750 14,450 50 -300 -2.03
SSC 81,500 82,600 20 1,100 1.35
SSI 26,100 26,050 168,139 -50 -0.19
ST8 17,000 16,500 50 -500 -2.94
STB 11,950 12,050 545,038 100 0.84
STG 15,650 15,600 8 -50 -0.32
STK 23,600 25,050 59,305 1,500 6.36
SVC 43,100 43,850 1,050 750 1.74
SVI 46,500 44,750 5 -1,800 -3.87
SVT 6,590 6,590
SZC 17,600 17,800 37,312 200 1.14
SZL 40,950 41,000 6,603 50 0.12
TAC 26,900 26,800 3 -100 -0.37
TBC 26,500 26,200 12 -300 -1.13
TCB 23,850 24,050 321,711 200 0.84
TCD 15,000 15,100 2 100 0.67
TCH 21,250 21,250 69,619
TCL 25,600 25,500 1,843 -100 -0.39
TCM 30,750 30,750 89,839
TCO 12,550 12,950 3 400 3.19
TCR 1,700 1,700
TCT 60,200 58,900 3 -1,300 -2.16
TDC 8,460 8,450 355 -10 -0.12
TDG 2,600 2,680 19,531 80 3.08
TDH 12,000 11,900 28,824 -100 -0.83
TDM 27,700 27,300 2,735 -400 -1.44
TDW 25,750 27,450 2 1,700 6.60
TEG 7,080 7,000 2,402 -80 -1.13
TGG 4,200 4,110 14,602 -90 -2.14
THG 37,900 38,100 1,974 200 0.53
THI 35,900 36,000 41 100 0.28
TIE 9,210 9,210
TIP 19,650 19,600 838 -50 -0.25
TIX 31,000 31,000
TLD 6,050 5,990 4,885 -60 -0.99
TLG 54,700 54,500 168 -200 -0.37
TLH 5,020 5,020 7,989
TMP 41,500 41,450 329 -50 -0.12
TMS 28,100 27,250 29 -850 -3.02
TMT 9,100 9,100 205
TNA 13,500 13,400 228 -100 -0.74
TNC 13,900 14,850 13,987 950 6.83
TNI 10,350 10,550 22,754 200 1.93
TNT 2,020 2,029 5,460 10 0.50
TPB 23,850 23,900 58,637 50 0.21
TPC 11,200 11,200
TRA 68,000 67,500 611 -500 -0.74
TRC 25,000 25,400 4,898 400 1.60
TS4 5,760 6,160 4,149 400 6.94
TSC 1,400 1,400 742
TTB 23,450 23,550 28,524 100 0.43
TTE 14,500 14,500 10
TTF 3,580 3,530 60,942 -50 -1.40
TVB 19,150 19,250 16,109 100 0.52
TVS 14,100 14,150 7,191 50 0.35
TVT 32,800 32,900 242 100 0.30
TYA 13,850 13,750 12,814 -100 -0.72
UDC 4,800 4,830 179 30 0.63
UIC 34,400 35,350 242 950 2.76
VAF 9,560 10,200 202 640 6.69
VCB 67,800 67,700 47,317 -100 -0.15
VCF 184,000 184,000 133
VCI 31,600 31,600 15,036
VDP 32,400 32,400 27
VDS 7,750 7,740 5,149 -10 -0.13
VFG 38,000 36,050 1,126 -2,000 -5.26
VHC 90,600 92,000 37,804 1,400 1.55
VHG 1,170 1,250 104,634 80 6.84
VHM 86,800 86,700 105,670 -100 -0.12
VIC 117,500 117,500 70,862
VID 5,140 5,120 51 -20 -0.39
VIP 5,800 5,700 4,442 -100 -1.72
VIS 25,900 25,900
VJC 118,300 118,800 61,331 500 0.42
VMD 20,000 20,000
VND 16,650 16,600 14,441 -50 -0.30
VNE 4,150 4,150 23,965
VNG 21,700 21,700 25,991
VNL 15,850 15,850
VNM 137,500 133,500 76,231 -4,000 -2.91
VNS 14,900 14,900 1
VOS 1,550 1,540 9,786 -10 -0.65
VPB 18,800 19,000 182,551 200 1.06
VPD 16,900 16,700 917 -200 -1.18
VPG 24,100 24,500 16,432 400 1.66
VPH 6,250 6,200 6,810 -50 -0.80
VPI 41,850 41,600 43,509 -250 -0.60
VPK 3,380 3,450 444 70 2.07
VPS 10,500 10,500 20
VRC 17,200 17,200 10,859
VRE 36,150 36,000 186,305 -150 -0.41
VSC 38,200 38,100 10,097 -100 -0.26
VSH 19,100 19,100 1,254
VSI 26,900 27,850 25 950 3.53
VTB 16,600 16,550 708 -50 -0.30
VTO 8,740 8,800 11,493 60 0.69
YBM 10,500 10,500 35,027
YEG 104,400 105,000 7,357 600 0.57

Nguồn: tvsi.com.vn