Chứng khoán VNIndex ngày 22/01/2020 04:01

VNIndex: 986.37 Thay đổi: +7.74 Thay đổi (%): +0.79
KLGD (CP): 123,872,370 NN Mua: 19,423,940 NN Bán: 19,815,090
Mã CK Giá cũ (VNĐ) Giá mới (VNĐ) Khối lượng (CP) Thay đổi (VNĐ) Thay đổi (%)
AAA 12,450 12,550 111,096 100 0.80
AAM 12,700 12,700
ABT 31,000 31,000 20
ACC 20,000 19,400 1,025 -600 -3.00
ACL 21,300 21,950 269 650 3.05
ADS 10,150 10,000 126 -150 -1.48
AGF 4,600 4,280 112 -320 -6.96
AGG 29,650 29,800 24,844 150 0.51
AGM 10,200 10,350 11 150 1.47
AGR 3,410 3,400 9,969 -10 -0.29
AMD 1,760 1,880 177,232 120 6.82
ANV 22,450 22,100 18,110 -350 -1.56
APC 19,950 19,900 938 -50 -0.25
APG 9,800 9,900 84,333 100 1.02
ASM 6,200 6,340 154,001 140 2.26
ASP 7,100 7,090 1,426 -10 -0.14
AST 85,500 86,300 3,698 800 0.94
ATG 610 630 4,995 20 3.28
BBC 55,100 57,800 1 2,700 4.90
BCE 6,950 6,950 3,291
BCG 6,230 6,230 7,621
BFC 11,850 11,950 13,097 100 0.84
BHN 73,900 71,000 1 -2,900 -3.92
BIC 26,500 27,600 200 1,100 4.15
BID 53,300 54,000 60,960 700 1.31
BMC 13,900 13,900 741
BMI 25,500 25,400 1,043 -100 -0.39
BMP 45,400 45,400 776
BRC 10,200 10,200 1
BSI 7,600 7,700 453 100 1.32
BTP 12,000 12,800 1,725 800 6.67
BTT 33,900 33,900
BVH 65,400 65,900 11,902 500 0.76
BWE 22,000 22,300 2,331 300 1.36
C32 21,850 21,600 609 -250 -1.14
C47 10,200 10,550 2,459 350 3.43
CAV 56,100 56,800 351 700 1.25
CCI 14,150 13,500 1 -650 -4.59
CCL 7,300 7,100 10,794 -200 -2.74
CDC 16,500 16,500
CDPM2001 660 670 2,105 10 1.52
CEE 15,300 15,300
CFPT1905 6,680 5,730 9,317 -950 -14.22
CFPT1906 1,210 990 53,919 -220 -18.18
CFPT1908 3,050 2,800 13,979 -250 -8.20
CGMD1901 380 420 4,224 40 10.53
CHDB2001 2,230 2,440 4,029 210 9.42
CHP 20,300 20,350 173 50 0.25
CHPG1907 5,720 6,000 10,868 280 4.90
CHPG1909 1,670 1,780 42,717 110 6.59
CIG 2,230 2,230
CII 26,000 25,900 21,037 -100 -0.38
CLC 31,350 31,950 1,050 600 1.91
CLG 3,410 3,180 7,700 -230 -6.74
CLL 26,000 26,000
CLW 23,000 24,600 1 1,600 6.96
CMBB1903 2,240 2,490 6,582 250 11.16
CMBB1905 850 950 19,761 100 11.76
CMG 34,500 33,600 2,979 -900 -2.61
CMSN1902 590 590 1,500
CMSN1903 1,010 1,040 3,440 30 2.97
CMV 17,950 17,950
CMWG1907 940 1,000 27,947 60 6.38
CMX 11,000 11,750 926 750 6.82
CNG 24,500 24,500 57
CNVL1901 260 240 10,346 -20 -7.69
COM 49,150 49,950 1 800 1.63
CRC 13,450 13,450 2,024
CRE 23,900 23,800 20,735 -100 -0.42
CREE1903 4,550 4,850 2,501 300 6.59
CREE1905 1,980 2,050 28,911 70 3.54
CROS2001 360 340 1,594 -20 -5.56
CSBT1901 300 300 1
CSM 13,900 14,000 1,664 100 0.72
CSTB2001 1,560 1,670 2,817 110 7.05
CSV 21,450 21,100 5,318 -350 -1.63
CTCB1902 3,980 4,410 39,818 430 10.80
CTD 53,500 53,000 12,363 -500 -0.93
CTF 22,900 22,800 13,739 -100 -0.44
CTG 25,100 25,300 606,335 200 0.80
CTI 21,900 21,900 31,972
CTS 7,190 7,200 1,330 10 0.14
CVHM1901 920 980 5 60 6.52
CVHM1902 9,820 10,530 3,142 710 7.23
CVHM1903 1,630 1,540 1,570 -90 -5.52
CVIC1902 11,990 12,100 561 110 0.92
CVIC1903 1,090 1,070 1,061 -20 -1.83
CVJC1901 1,260 1,210 52 -50 -3.97
CVJC1902 27,050 26,070 790 -980 -3.62
CVNM1902 960 1,010 3,218 50 5.21
CVNM1903 13,760 15,340 1,588 1,600 11.63
CVNM1904 680 750 5,047 70 10.29
CVNM1905 1,150 1,160 11,009 10 0.87
CVNM1906 4,990 5,660 5,138 670 13.43
CVPB1901 4,550 5,750 66,141 1,200 26.37
CVRE1902 800 750 3,544 -50 -6.25
CVRE1903 1,350 1,460 10,687 110 8.15
CVRE1904 1,050 990 1,402 -60 -5.71
CVRE2001 1,240 1,300 5,004 60 4.84
CVT 21,200 21,200 6,262
D2D 66,000 66,000 7,276
DAG 6,680 6,700 14,252 20 0.30
DAH 8,770 8,500 67,083 -270 -3.08
DAT 17,350 17,350
DBC 22,450 22,500 5,078 50 0.22
DBD 53,900 54,400 3,351 500 0.93
DCL 24,500 24,450 3,418 -50 -0.20
DCM 5,910 5,950 7,681 40 0.68
DGW 25,100 25,800 49,140 700 2.79
DHA 31,500 31,500 70
DHC 39,400 40,000 47,403 600 1.52
DHG 88,400 88,300 5,582 -100 -0.11
DHM 4,050 4,050 3
DIC 2,330 2,490 68,369 160 6.87
DIG 12,700 13,100 49,759 400 3.15
DLG 1,850 1,970 241,194 120 6.49
DMC 71,700 71,700
DPG 32,500 30,250 45,501 -2,300 -7.08
DPM 12,600 12,650 26,857 50 0.40
DPR 39,700 40,550 3,301 850 2.14
DQC 15,750 15,750 1,041
DRC 25,450 26,000 45,928 550 2.16
DRH 2,980 3,180 52,636 200 6.71
DRL 54,000 52,700 1 -1,300 -2.41
DSN 58,400 58,800 1,130 400 0.68
DTA 5,900 5,690 11 -210 -3.56
DTL 18,700 17,700 2 -1,000 -5.35
DTT 13,500 14,000 1 500 3.70
DVP 36,000 36,300 604 300 0.83
DXG 12,900 12,850 162,023 -50 -0.39
DXV 3,300 3,300 124
E1VFVN30 14,920 15,800 80,223 880 5.90
EIB 17,800 17,500 3,415 -300 -1.69
ELC 6,780 6,760 4,782 -20 -0.29
EMC 13,750 13,750
EVE 10,450 10,450 319
EVG 2,450 2,570 148,972 120 4.90
FCM 6,230 6,600 11 370 5.94
FCN 9,950 9,970 25,772 20 0.20
FDC 13,200 12,300 152 -900 -6.82
FIR 31,600 30,700 3,389 -900 -2.85
FIT 8,830 8,850 76,819 20 0.23
FLC 4,150 4,250 356,281 100 2.41
FMC 25,600 26,000 1,614 400 1.56
FPT 57,400 55,500 435,182 -1,900 -3.31
FRT 18,400 18,300 32,615 -100 -0.54
FTM 1,770 1,890 22,354 120 6.78
FTS 11,200 11,950 34,786 750 6.70
FUCTVGF1 11,900 11,900
FUCTVGF2 11,100 11,100
FUCVREIT 6,950 6,950
FUESSV50 12,880 13,000 15,000 120 0.93
GAB 33,800 36,150 3,340 2,400 7.10
GAS 93,400 94,900 18,096 1,500 1.61
GDT 29,900 30,500 481 600 2.01
GEG 25,050 25,100 34,365 50 0.20
GEX 19,750 19,800 155,597 50 0.25
GIL 16,300 16,400 2,720 100 0.61
GMC 19,000 19,100 434 100 0.53
GMD 21,300 21,400 39,500 100 0.47
GSP 11,450 11,450 334
GTA 12,350 12,350
GTN 17,200 18,300 6,573 1,100 6.40
HAG 3,860 3,920 80,099 60 1.55
HAH 11,500 11,450 5,768 -50 -0.43
HAI 2,440 2,610 261,010 170 6.97
HAP 3,400 3,300 1,733 -100 -2.94
HAR 3,180 3,160 18,779 -20 -0.63
HAS 7,100 7,050 200 -50 -0.70
HAX 13,900 14,300 7,947 400 2.88
HBC 11,350 11,700 229,463 350 3.08
HCD 2,470 2,430 11,338 -40 -1.62
HCM 21,600 21,950 89,953 350 1.62
HDB 28,250 28,950 165,638 700 2.48
HDC 21,600 22,250 17,354 650 3.01
HDG 29,700 30,000 13,146 300 1.01
HHS 3,230 3,400 38,466 170 5.26
HID 2,340 2,360 4,906 20 0.85
HII 9,740 9,790 16,088 50 0.51
HMC 11,200 11,000 3,803 -200 -1.79
HNG 13,800 14,050 22,737 250 1.81
HOT 50,900 50,900
HPG 25,500 25,850 591,166 350 1.37
HPX 26,550 26,350 14,005 -200 -0.75
HQC 1,040 1,070 167,388 30 2.88
HRC 44,000 47,050 2 3,100 7.05
HSG 8,300 8,550 400,691 250 3.01
HSL 7,420 7,400 7,560 -20 -0.27
HT1 14,950 14,900 224 -50 -0.33
HTI 11,300 11,300 293
HTL 20,000 16,800 78 -3,200 -16.00
HTN 18,300 18,300 4,255
HTT 1,080 1,020 18,272 -60 -5.56
HTV 13,650 13,200 193 -450 -3.30
HU1 7,900 7,900
HU3 7,850 7,850 217
HUB 19,700 19,700 150
HVG 8,600 8,510 7,948 -90 -1.05
HVH 14,350 14,000 25,406 -350 -2.44
HVN 32,150 32,750 22,571 600 1.87
HVX 4,360 4,360
IBC 20,400 20,400 11,602
ICT 16,050 17,150 1,203 1,100 6.85
IDI 4,850 4,920 30,582 70 1.44
IJC 14,100 14,150 92,338 50 0.35
ILB 16,000 15,900 47 -100 -0.63
IMP 49,000 49,500 882 500 1.02
ITA 2,600 2,640 136,045 40 1.54
ITC 16,700 16,500 500 -200 -1.20
ITD 10,000 9,900 136 -100 -1.00
JVC 3,090 3,050 12,109 -40 -1.29
KBC 15,150 15,200 137,484 50 0.33
KDC 19,100 19,100 4,139
KDH 25,800 25,850 38,144 50 0.19
KHP 9,600 9,500 520 -100 -1.04
KMR 2,600 2,640 4,133 40 1.54
KOS 28,600 28,700 19,015 100 0.35
KPF 22,250 23,000 1 750 3.37
KSB 15,850 16,550 30,029 700 4.42
L10 12,350 12,350 1
LAF 9,120 9,120 200
LBM 28,000 28,000 50
LCG 7,410 7,510 13,708 100 1.35
LCM 660 680 5,171 20 3.03
LDG 7,680 7,900 56,451 220 2.86
LEC 15,900 15,900 15
LGC 39,500 39,500
LGL 7,500 7,480 15,666 -20 -0.27
LHG 15,500 15,450 5,606 -50 -0.32
LIX 42,800 42,800 1,097
LM8 17,000 17,000
LMH 3,360 3,130 245 -230 -6.85
LSS 4,700 4,790 1,991 90 1.91
MBB 22,000 22,550 523,914 550 2.50
MCG 1,750 1,730 202 -20 -1.14
MCP 13,800 14,450 2 650 4.71
MDG 13,500 13,500
MHC 3,500 3,260 965 -240 -6.86
MSH 43,600 44,500 1,555 900 2.06
MSN 54,300 54,500 36,933 200 0.37
MWG 118,600 120,000 69,220 1,400 1.18
NAF 25,900 25,900 8,580
NAV 19,000 19,000
NBB 20,400 20,250 4,030 -150 -0.74
NCT 68,900 69,000 295 100 0.15
NHH 47,750 48,800 21,116 1,100 2.30
NKG 9,210 9,200 70,253 -10 -0.11
NLG 27,600 28,000 117,776 400 1.45
NNC 48,300 49,000 1 700 1.45
NSC 83,900 84,500 24 600 0.72
NT2 18,400 18,750 10,765 350 1.90
NTL 22,900 22,900 1,809
NVL 56,000 56,000 46,812
NVT 5,900 6,000 196 100 1.69
OGC 3,500 3,550 29,043 50 1.43
OPC 48,650 46,000 2 -2,700 -5.55
PAC 24,500 24,500 1,218
PAN 28,000 27,800 110 -200 -0.71
PC1 17,850 18,300 30,521 450 2.52
PDN 69,000 69,000 51
PDR 25,600 26,000 77,338 400 1.56
PET 7,660 7,660 558
PGC 14,500 14,500 62
PGD 36,000 35,850 877 -150 -0.42
PGI 16,000 16,000
PHC 11,100 11,100 11,353
PHR 39,300 38,950 23,270 -350 -0.89
PIT 3,600 3,600
PJT 12,400 12,900 57 500 4.03
PLP 9,700 9,650 100 -50 -0.52
PLX 56,000 56,900 60,524 900 1.61
PME 54,000 54,000 1
PMG 17,750 17,650 366 -100 -0.56
PNC 13,250 12,350 51 -900 -6.79
PNJ 92,000 91,000 62,242 -1,000 -1.09
POM 5,490 5,490 203
POW 10,700 10,900 298,051 200 1.87
PPC 26,450 26,250 27,393 -200 -0.76
PTB 68,000 68,200 6,575 200 0.29
PTC 6,190 6,190
PTL 3,530 3,770 171 240 6.80
PVD 14,500 14,800 264,833 300 2.07
PVT 15,000 14,900 55,139 -100 -0.67
PXI 2,900 2,900 1,710
PXS 5,700 5,790 25,462 90 1.58
PXT 1,230 1,210 146 -20 -1.63
QBS 2,700 2,560 1,599 -140 -5.19
QCG 3,700 3,720 4,792 20 0.54
RAL 74,100 75,800 435 1,700 2.29
RDP 7,850 7,400 174 -450 -5.73
REE 36,750 37,300 94,195 550 1.50
RIC 5,970 5,560 5 -410 -6.87
ROS 10,150 10,150 234,907
S4A 27,500 27,500
SAB 236,000 233,000 5,216 -3,000 -1.27
SAM 9,330 9,650 4,511 320 3.43
SAV 9,000 9,100 38 100 1.11
SBA 14,950 15,100 4,655 150 1.00
SBT 18,500 18,450 121,384 -50 -0.27
SBV 10,650 10,650 2,536
SC5 22,150 22,150 1
SCD 29,000 29,000
SCR 5,200 5,220 96,771 20 0.38
SCS 133,000 130,000 3,812 -3,000 -2.26
SFC 21,800 21,800
SFG 6,000 5,900 3,876 -100 -1.67
SFI 21,500 21,700 3 200 0.93
SGN 87,300 87,000 1,072 -300 -0.34
SGR 16,000 16,000
SGT 4,800 4,900 42 100 2.08
SHA 4,500 4,500
SHI 8,900 8,980 32,922 80 0.90
SHP 22,500 22,000 80 -500 -2.22
SII 16,650 16,600 32 -50 -0.30
SJD 17,200 17,800 5,495 600 3.49
SJF 1,580 1,560 29,111 -20 -1.27
SJS 16,900 17,150 13,397 250 1.48
SKG 12,250 12,100 28,465 -150 -1.22
SMA 14,100 14,100
SMB 34,500 34,000 1,438 -500 -1.45
SMC 11,950 11,950 583
SPM 12,700 12,500 11 -200 -1.57
SRC 19,900 20,900 14,552 1,000 5.03
SRF 14,150 14,150 44
SSC 51,900 51,900
SSI 19,250 19,250 154,110
ST8 14,100 15,050 8 950 6.74
STB 10,700 10,900 760,420 200 1.87
STG 16,100 16,300 1 200 1.24
STK 16,550 16,850 7,645 300 1.81
SVC 40,000 41,300 1 1,300 3.25
SVI 68,100 72,800 353 4,700 6.90
SVT 7,930 7,930
SZC 15,700 15,800 7,806 100 0.64
SZL 39,700 40,400 1,367 700 1.76
TAC 25,400 25,500 55 100 0.39
TBC 24,800 24,900 300 100 0.40
TCB 23,350 24,050 745,834 700 3.00
TCD 10,900 10,900
TCH 39,700 40,000 75,143 300 0.76
TCL 20,600 20,500 2,431 -100 -0.49
TCM 20,600 20,700 56,377 100 0.49
TCO 13,000 13,000
TCR 2,420 2,550 99 130 5.37
TCT 44,500 44,000 55 -500 -1.12
TDC 8,360 8,350 4,138 -10 -0.12
TDG 1,630 1,660 4,183 30 1.84
TDH 10,200 10,350 33,080 150 1.47
TDM 24,500 24,400 1,987 -100 -0.41
TDW 24,200 24,200
TEG 5,500 5,480 5 -20 -0.36
TGG 1,700 1,660 15,513 -40 -2.35
THG 45,400 45,000 358 -400 -0.88
THI 27,200 27,000 21 -200 -0.74
TIP 18,000 18,100 2,877 100 0.56
TIX 31,000 31,000
TLD 4,390 4,390 14,081
TLG 38,900 39,500 879 600 1.54
TLH 4,019 4,040 14,999 20 0.50
TMP 36,350 36,450 240 100 0.28
TMS 28,350 29,000 1 650 2.29
TMT 5,700 5,700
TN1 64,599 65,000 204 400 0.62
TNA 18,200 18,300 14,998 100 0.55
TNC 13,450 13,450
TNI 10,100 10,200 30,780 100 0.99
TNT 1,640 1,660 3,162 20 1.22
TPB 21,500 21,500 12,292
TPC 9,110 9,110
TRA 59,400 58,300 212 -1,100 -1.85
TRC 32,100 32,100 8,003
TS4 3,500 3,630 540 130 3.71
TSC 2,200 2,350 37,394 150 6.82
TTB 3,800 3,910 27,314 110 2.89
TTE 11,000 11,000
TTF 2,620 2,750 29,316 130 4.96
TV2 80,900 78,500 4,506 -2,400 -2.97
TVB 14,700 14,600 9,367 -100 -0.68
TVS 13,450 13,450 2,211
TVT 22,700 22,750 15 50 0.22
TYA 13,750 13,750 164
UDC 3,520 3,750 101 230 6.53
UIC 37,500 38,400 268 900 2.40
VAF 9,090 9,090
VCB 94,000 94,000 74,959
VCF 195,000 195,000
VCI 28,550 28,900 5,394 350 1.23
VDP 30,000 30,000 81
VDS 7,400 7,000 2 -400 -5.41
VFG 42,800 40,700 1,538 -2,100 -4.91
VGC 18,100 18,000 9,295 -100 -0.55
VHC 38,900 38,500 32,187 -400 -1.03
VHM 86,000 87,500 65,368 1,500 1.74
VIC 114,900 114,900 18,151
VID 4,250 4,500 94 250 5.88
VIP 4,980 5,050 2,399 70 1.41
VIS 23,800 23,500 31 -300 -1.26
VJC 147,000 147,000 36,920
VMD 23,000 23,000
VND 14,450 14,500 15,195 50 0.35
VNE 3,590 3,550 21,130 -40 -1.11
VNG 19,500 19,500 29,822
VNL 15,000 15,000
VNM 119,000 121,000 85,394 2,000 1.68
VNS 10,950 10,700 6,808 -250 -2.28
VOS 1,590 1,590 2,180
VPB 22,500 23,550 534,951 1,100 4.89
VPD 15,000 14,700 870 -300 -2.00
VPG 23,000 23,000 9,744
VPH 3,970 4,019 1,673 50 1.26
VPI 42,450 42,550 19,092 100 0.24
VPS 12,250 12,250
VRC 6,660 6,200 3,735 -460 -6.91
VRE 32,000 32,600 90,808 600 1.88
VSC 26,700 26,850 1,287 150 0.56
VSH 22,400 22,450 222 50 0.22
VSI 21,200 21,400 72 200 0.94
VTB 14,000 14,900 10 900 6.43
VTO 7,650 7,650 369
YBM 3,930 3,850 187 -80 -2.04
YEG 37,500 36,900 3,119 -600 -1.60

Nguồn: tvsi.com.vn