Chứng khoán VNIndex ngày 13/12/2019 10:29

VNIndex: 969.63 Thay đổi: +1.46 Thay đổi (%): +0.15
KLGD (CP): 69,789,734 NN Mua: 3,344,740 NN Bán: 3,349,530
Mã CK Giá cũ (VNĐ) Giá mới (VNĐ) Khối lượng (CP) Thay đổi (VNĐ) Thay đổi (%)
AAA 14,050 14,150 51,020 100 0.71
AAM 11,900 11,900
ABT 34,200 34,200
ACC 19,000 18,100 13 -900 -4.74
ACL 22,750 22,200 369 -550 -2.42
ADS 11,000 10,800 10 -200 -1.82
AGF 3,650 3,650
AGM 10,450 10,100 36 -350 -3.35
AGR 3,420 3,420 4,709
AMD 2,490 2,640 607,718 150 6.02
ANV 22,950 23,450 16,729 500 2.18
APC 19,900 20,300 84 400 2.01
APG 9,900 9,890 17,636 -10 -0.10
ASM 6,400 6,400 125,867
ASP 7,440 7,400 182 -40 -0.54
AST 82,500 83,000 1,360 500 0.61
ATG 930 900 6,446 -30 -3.23
BBC 60,800 61,000 20 200 0.33
BCE 6,750 6,700 148 -50 -0.74
BCG 8,250 8,280 69,155 30 0.36
BFC 12,800 12,700 202 -100 -0.78
BHN 77,900 75,500 10 -2,400 -3.08
BIC 24,300 23,700 74 -600 -2.47
BID 41,000 41,450 26,954 450 1.10
BMC 14,250 14,400 52 150 1.05
BMI 25,200 25,200 257
BMP 49,000 48,600 2,143 -400 -0.82
BRC 10,250 10,650 60 400 3.90
BSI 7,960 8,000 3,508 40 0.50
BTP 12,300 12,300
BTT 34,600 34,600
BVH 68,000 68,300 5,038 300 0.44
BWE 24,800 24,500 893 -300 -1.21
C32 20,050 20,000 2,082 -50 -0.25
C47 10,750 10,950 21 200 1.86
CAV 56,500 56,500 1
CCI 14,100 14,100
CCL 7,600 7,650 1,453 50 0.66
CDC 16,900 16,900
CDPM1901 680 670 6,891 -10 -1.47
CEE 16,900 16,900
CFPT1903 12,080 12,610 2,567 530 4.39
CFPT1905 7,480 7,660 1,165 180 2.41
CFPT1906 1,400 1,400 8,656
CFPT1907 2,510 2,580 778 70 2.79
CGMD1901 940 960 1,203 20 2.13
CHP 20,400 20,200 100 -200 -0.98
CHPG1905 1,500 1,550 14,639 50 3.33
CHPG1907 5,190 5,180 4,127 -10 -0.19
CHPG1908 2,230 2,240 1,312 10 0.45
CHPG1909 1,680 1,680 1,861
CIG 2,210 2,360 1,030 150 6.79
CII 22,750 22,800 1,780 50 0.22
CLC 31,850 32,600 1 750 2.35
CLG 3,220 3,440 359 220 6.83
CLL 25,600 25,600
CLW 24,300 24,300
CMBB1902 1,550 1,550 356
CMBB1903 2,600 2,500 2,264 -100 -3.85
CMBB1904 1,790 1,600 4,339 -190 -10.61
CMBB1905 1,090 1,020 8,700 -70 -6.42
CMBB1906 1,320 1,240 536 -80 -6.06
CMG 36,800 37,200 163 400 1.09
CMSN1902 1,210 1,170 808 -40 -3.31
CMV 13,750 14,550 13 800 5.82
CMWG1903 3,710 3,860 857 150 4.04
CMWG1904 23,460 23,920 1,400 460 1.96
CMWG1906 50 500 72,126
CMWG1907 1,000 990 4,948 -10 -1.00
CMX 15,200 15,200 63
CNG 23,300 23,300 4,230
CNVL1901 960 920 600 -40 -4.17
COM 52,800 52,800
CPNJ1902 1,800 1,700 2,037 -100 -5.56
CRC 13,500 13,500 1,670
CRE 24,000 23,950 6,410 -50 -0.21
CREE1902 3,200 3,060 1,255 -140 -4.38
CREE1903 5,770 5,640 1,416 -130 -2.25
CREE1904 1,790 1,700 779 -90 -5.03
CSBT1901 1,070 1,000 60 -70 -6.54
CSM 14,100 14,100
CSTB1901 440 450 3,813 10 2.27
CSV 20,800 20,500 2,126 -300 -1.44
CTCB1901 700 760 2,620 60 8.57
CTD 63,000 63,300 1,004 300 0.48
CTF 22,750 23,150 10,601 400 1.76
CTG 20,150 20,450 93,712 300 1.49
CTI 22,000 22,000 12,183
CTS 7,700 7,700 31
CVHM1901 2,840 2,800 150 -40 -1.41
CVHM1902 15,210 15,260 1,100 50 0.33
CVIC1902 16,100 15,740 1,240 -360 -2.24
CVIC1903 1,420 1,420 10
CVJC1901 2,020 1,980 10 -40 -1.98
CVJC1902 27,610 27,610
CVNM1902 1,500 1,510 50 10 0.67
CVNM1903 16,160 16,160
CVNM1904 930 920 36 -10 -1.08
CVNM1905 1,500 1,430 1,050 -70 -4.67
CVRE1902 1,520 1,430 13,479 -90 -5.92
CVRE1903 2,480 2,480 200
CVT 20,750 20,800 5,962 50 0.24
D2D 78,500 78,800 3,230 300 0.38
DAG 6,850 6,820 10,610 -30 -0.44
DAH 10,000 9,880 82,746 -120 -1.20
DAT 16,300 16,300
DBC 23,250 23,250 6,361
DBD 59,000 59,100 901 100 0.17
DCL 26,000 26,100 10,580 100 0.38
DCM 6,700 6,710 8,385 10 0.15
DGW 23,900 23,700 14,921 -200 -0.84
DHA 31,700 31,700
DHC 41,000 40,900 12,176 -100 -0.24
DHG 95,300 95,300 52
DHM 3,700 3,700
DIC 2,050 1,950 5,203 -100 -4.88
DIG 13,700 13,700 40,029
DLG 1,480 1,510 71,555 30 2.03
DMC 70,000 70,000 10
DPG 44,700 44,400 1,816 -300 -0.67
DPM 13,200 13,250 6,623 50 0.38
DPR 43,950 44,000 3,389 50 0.11
DQC 15,750 15,800 128 50 0.32
DRC 23,450 23,600 7,520 150 0.64
DRH 4,620 4,790 37,907 170 3.68
DRL 52,800 52,800
DSN 61,100 61,500 19 400 0.65
DTA 5,670 5,670
DTL 33,650 33,650
DTT 13,500 13,500
DVP 38,200 38,400 1,621 200 0.52
DXG 14,600 14,600 58,473
DXV 3,800 3,550 20 -250 -6.58
E1VFVN30 14,730 14,730 71,373
EIB 16,750 16,850 776 100 0.60
ELC 5,600 5,830 4,952 230 4.11
EMC 11,550 11,550
EVE 11,100 11,300 1 200 1.80
EVG 2,630 2,650 17,139 20 0.76
FCM 6,550 6,630 1 80 1.22
FCN 9,980 10,000 13,085 20 0.20
FDC 12,500 12,500
FIR 44,600 44,550 1,899 -50 -0.11
FIT 7,110 7,380 44,314 270 3.80
FLC 4,540 4,600 252,164 60 1.32
FMC 26,700 26,750 472 50 0.19
FPT 57,000 57,200 60,790 200 0.35
FRT 27,050 27,500 3,100 450 1.66
FTM 2,610 2,540 22,121 -70 -2.68
FTS 12,400 12,200 161 -200 -1.61
FUCTVGF1 11,900 11,900
FUCTVGF2 11,100 11,100
FUCVREIT 6,990 6,800 4 -190 -2.72
FUESSV50 12,800 12,800 5,000
GAB 10,250 10,250 5,670
GAS 97,900 98,400 7,250 500 0.51
GDT 31,200 30,800 440 -400 -1.28
GEG 27,000 26,650 22,502 -350 -1.30
GEX 19,900 19,450 3,758 -450 -2.26
GIL 18,600 18,600 550
GMC 18,750 18,750 15
GMD 23,100 23,500 10,899 400 1.73
GSP 11,350 11,400 1 50 0.44
GTA 12,100 12,100
GTN 22,200 22,350 5,243 150 0.68
HAG 3,970 4,010 69,707 40 1.01
HAH 12,150 12,300 6,305 150 1.23
HAI 3,620 3,860 489,036 240 6.63
HAP 3,350 3,370 2,028 20 0.60
HAR 4,410 4,710 60,218 300 6.80
HAS 7,210 7,200 20 -10 -0.14
HAX 18,100 18,000 3,755 -100 -0.55
HBC 11,000 11,250 53,552 250 2.27
HCD 3,000 2,850 15,453 -150 -5.00
HCM 22,900 23,150 18,207 250 1.09
HDB 28,000 27,950 31,569 -50 -0.18
HDC 21,950 22,000 4,429 50 0.23
HDG 32,950 32,750 1,094 -200 -0.61
HHS 3,200 3,180 9,184 -20 -0.63
HID 2,120 2,190 3,432 70 3.30
HII 9,840 9,920 20,921 80 0.81
HMC 11,700 11,800 140 100 0.85
HNG 14,300 14,450 2,463 150 1.05
HOT 50,900 50,900
HPG 24,200 24,400 284,138 200 0.83
HPX 26,300 26,350 13,306 50 0.19
HQC 990 990 88,997
HRC 44,000 44,000
HSG 8,460 8,500 173,463 40 0.47
HSL 8,119 8,300 24,142 180 2.22
HT1 15,250 15,300 34 50 0.33
HTI 11,900 12,000 745 100 0.84
HTL 18,000 18,000
HTN 17,650 17,600 1,154 -50 -0.28
HTT 1,210 1,210
HTV 13,450 13,450
HU1 7,820 7,820
HU3 7,820 7,820 28
HUB 19,900 19,900 3
HVG 8,660 8,660
HVH 17,250 17,250 5,490
HVN 34,600 34,800 3,263 200 0.58
HVX 3,800 3,800
IBC 20,200 20,150 4,677 -50 -0.25
IDI 5,090 5,180 23,878 90 1.77
IJC 14,200 14,200 4,826
ILB 17,000 17,000
IMP 53,000 53,000 152
ITA 2,700 2,700 67,191
ITC 16,200 16,200 48
ITD 10,050 10,000 785 -50 -0.50
JVC 3,900 3,850 15,904 -50 -1.28
KBC 14,600 14,650 66,774 50 0.34
KDC 19,200 19,100 2,310 -100 -0.52
KDH 27,000 27,100 12,897 100 0.37
KHP 9,490 9,550 34 60 0.63
KMR 2,550 2,570 152 20 0.78
KOS 28,400 28,300 6,981 -100 -0.35
KPF 29,700 29,500 17 -200 -0.67
KSB 17,750 18,700 46,796 950 5.35
L10 15,750 14,750 96 -1,000 -6.35
LAF 10,000 10,000
LBM 29,000 29,000
LCG 8,150 8,200 7,444 50 0.61
LCM 730 730
LDG 9,000 9,070 38,089 70 0.78
LEC 15,700 15,800 14 100 0.64
LGC 39,000 39,000
LGL 8,800 8,700 102 -100 -1.14
LHG 15,450 15,500 7,719 50 0.32
LIX 42,950 43,100 347 150 0.35
LM8 21,500 21,500
LMH 11,650 11,500 4,302 -150 -1.29
LSS 4,700 4,770 19 70 1.49
MBB 21,800 21,650 109,660 -150 -0.69
MCG 1,850 1,800 10 -50 -2.70
MCP 17,700 18,350 1 650 3.67
MDG 9,200 9,200 26
MHC 3,400 3,180 411 -220 -6.47
MSH 45,950 46,200 962 250 0.54
MSN 58,500 58,500 71,381
MWG 113,400 113,500 17,273 100 0.09
NAF 23,700 23,500 3,866 -200 -0.84
NAV 15,950 14,850 11 -1,100 -6.90
NBB 20,300 20,700 2,501 400 1.97
NCT 70,900 70,500 100 -400 -0.56
NHH 45,000 45,000 8,202
NKG 6,990 7,060 34,216 70 1.00
NLG 27,400 27,350 8,657 -50 -0.18
NNC 47,300 47,400 213 100 0.21
NSC 85,000 84,000 19 -1,000 -1.18
NT2 22,400 22,400 6,602
NTL 24,400 24,200 6,222 -200 -0.82
NVL 56,000 55,800 10,518 -200 -0.36
NVT 7,300 7,490 1 190 2.60
OGC 3,700 3,690 10,885 -10 -0.27
OPC 44,400 44,400
PAC 25,200 25,100 14 -100 -0.40
PAN 28,400 28,400 637
PC1 17,800 17,800 6,522
PDN 68,900 68,900
PDR 27,800 27,700 24,998 -100 -0.36
PET 7,650 7,600 2,100 -50 -0.65
PGC 13,900 13,900
PGD 50,000 51,000 197 1,000 2.00
PGI 16,700 16,700
PHC 11,000 11,100 14,721 100 0.91
PHR 52,000 52,500 12,476 500 0.96
PIT 3,210 2,990 1 -220 -6.85
PJT 11,300 11,300
PLP 9,970 9,970
PLX 55,200 55,400 5,366 200 0.36
PME 54,900 54,900 470
PMG 18,000 18,100 216 100 0.56
PNC 10,650 9,930 1 -720 -6.76
PNJ 84,000 83,900 8,989 -100 -0.12
POM 5,580 5,580 3
POW 12,400 12,450 28,789 50 0.40
PPC 29,000 29,400 23,138 400 1.38
PTB 72,900 72,800 715 -100 -0.14
PTC 6,170 6,170
PTL 4,420 4,420
PVD 14,650 14,700 46,879 50 0.34
PVT 16,750 16,700 1,984 -50 -0.30
PXI 3,130 3,050 3,101 -80 -2.56
PXS 5,440 5,500 2,635 60 1.10
PXT 1,560 1,640 63 80 5.13
QBS 2,860 2,970 6,846 110 3.85
QCG 4,180 4,170 4,034 -10 -0.24
RAL 70,800 72,500 204 1,700 2.40
RDP 7,800 7,800
REE 36,850 36,900 21,859 50 0.14
RIC 4,690 5,000 4 310 6.61
ROS 24,200 23,700 1,302,249 -500 -2.07
S4A 28,000 28,000
SAB 233,200 235,000 43 1,800 0.77
SAM 8,150 8,100 504 -50 -0.61
SAV 9,100 9,240 50 140 1.54
SBA 15,050 15,050
SBT 18,550 18,450 36,818 -100 -0.54
SBV 9,600 9,600
SC5 24,900 24,900
SCD 29,000 29,000
SCR 6,370 6,360 65,482 -10 -0.16
SCS 131,300 127,000 537 -4,300 -3.27
SFC 21,500 22,750 21 1,300 6.05
SFG 6,040 6,100 3,363 60 0.99
SFI 23,500 22,400 15 -1,100 -4.68
SGN 82,000 82,000 94
SGR 17,300 17,300
SGT 5,490 5,490
SHA 4,650 4,450 7 -200 -4.30
SHI 8,910 8,950 20,530 40 0.45
SHP 22,850 22,850
SII 18,000 18,000
SJD 18,000 18,000 375
SJF 2,230 2,230 4,989
SJS 16,400 16,400 3,332
SKG 11,100 11,100 1,032
SMA 14,850 14,850
SMB 39,400 39,200 365 -200 -0.51
SMC 10,650 10,300 400 -350 -3.29
SPM 12,800 12,750 301 -50 -0.39
SRC 19,000 18,950 202 -50 -0.26
SRF 14,700 15,500 77 800 5.44
SSC 66,700 66,700
SSI 19,400 19,450 41,897 50 0.26
ST8 19,150 19,150
STB 10,100 10,100 42,796
STG 15,100 15,300 18 200 1.32
STK 17,600 17,700 1,277 100 0.57
SVC 40,000 40,000 400
SVI 60,000 60,000
SVT 8,010 8,010
SZC 16,900 16,800 1,136 -100 -0.59
SZL 45,600 45,500 1,218 -100 -0.22
TAC 23,500 23,200 1 -300 -1.28
TBC 24,500 24,500
TCB 23,150 23,200 31,168 50 0.22
TCD 11,550 11,550
TCH 30,200 29,950 59,439 -250 -0.83
TCL 28,900 28,400 176 -500 -1.73
TCM 19,850 20,100 21,355 250 1.26
TCO 13,450 13,450
TCR 2,029 2,029
TCT 44,800 44,800
TDC 8,130 8,189 30 60 0.74
TDG 1,850 1,880 4,211 30 1.62
TDH 10,200 10,050 12,674 -150 -1.47
TDM 26,600 26,300 106 -300 -1.13
TDW 25,000 25,000
TEG 6,100 5,680 21 -420 -6.89
TGG 2,140 2,150 70,590 10 0.47
THG 45,600 45,600 101
THI 28,300 28,300
TIP 21,700 21,800 1,796 100 0.46
TIX 32,000 32,000
TLD 4,450 4,460 5,580 10 0.22
TLG 41,800 41,800
TLH 4,260 4,290 351 30 0.70
TMP 35,550 35,550
TMS 27,850 27,500 260 -350 -1.26
TMT 4,660 4,660
TN1 62,000 62,000 102
TNA 25,650 25,350 19,968 -300 -1.17
TNC 15,000 15,000
TNI 11,050 10,950 20,330 -100 -0.90
TNT 1,640 1,640 408
TPB 21,000 20,950 4,070 -50 -0.24
TPC 10,950 10,200 10 -750 -6.85
TRA 61,000 61,000
TRC 40,900 39,000 23 -1,900 -4.65
TS4 3,650 3,820 53 170 4.66
TSC 3,090 3,150 78,223 60 1.94
TTB 4,970 4,630 51,073 -340 -6.84
TTE 15,700 14,650 6 -1,100 -7.01
TTF 2,520 2,550 20,376 30 1.19
TV2 82,500 82,800 179 300 0.36
TVB 13,600 13,800 6,006 200 1.47
TVS 13,000 13,000
TVT 22,000 22,000
TYA 13,750 13,600 1,200 -150 -1.09
UDC 4,400 4,300 1 -100 -2.27
UIC 36,800 36,800
VAF 9,730 9,730
VCB 87,500 88,100 26,006 600 0.69
VCF 185,100 185,100
VCI 31,900 31,500 1,736 -400 -1.25
VDP 31,500 31,500 419
VDS 7,700 7,690 120 -10 -0.13
VFG 42,000 42,000
VGC 18,300 18,200 1,836 -100 -0.55
VHC 78,900 78,000 2,057 -900 -1.14
VHM 91,200 91,000 5,661 -200 -0.22
VIC 116,000 115,100 5,631 -900 -0.78
VID 4,030 4,000 6 -30 -0.74
VIP 5,050 4,970 154 -80 -1.58
VIS 25,000 25,000 10
VJC 145,200 145,000 9,997 -200 -0.14
VMD 22,700 22,700
VND 14,450 14,300 6,597 -150 -1.04
VNE 3,600 3,700 6,490 100 2.78
VNG 20,750 20,550 9,215 -200 -0.96
VNL 14,600 15,600 6 1,000 6.85
VNM 119,200 119,200 17,431
VNS 9,780 9,410 30,620 -370 -3.78
VOS 1,650 1,660 340 10 0.61
VPB 19,650 19,850 53,608 200 1.02
VPD 17,000 17,000
VPG 23,100 23,100 3,448
VPH 4,190 4,300 601 110 2.63
VPI 41,700 41,400 5,225 -300 -0.72
VPK 2,340 2,340
VPS 12,750 12,700 20 -50 -0.39
VRC 23,700 23,200 39,541 -500 -2.11
VRE 34,750 34,750 114,028
VSC 25,950 25,900 3,391 -50 -0.19
VSH 21,800 22,000 880 200 0.92
VSI 23,600 23,600
VTB 12,100 12,750 3 650 5.37
VTO 7,400 7,400 860
YBM 4,190 4,190
YEG 37,600 38,000 604 400 1.06

Nguồn: tvsi.com.vn