Chứng khoán VNIndex ngày 16/05/2022 22:52

VNIndex: 1,171.95 Thay đổi: -10.82 Thay đổi (%): -0.91
KLGD (CP): 551,353,400 NN Mua: 45,055,300 NN Bán: 33,113,900
Mã CK Giá cũ (VNĐ) Giá mới (VNĐ) Khối lượng (CP) Thay đổi (VNĐ) Thay đổi (%)
AAA 10,750 10,800 209,200 50 0.05
AAM 11,600 12,350 100 750 0.75
AAT 15,000 15,150 50,200 150 0.15
ABS 11,750 11,400 22,900 -350 -0.35
ABT 43,700 42,900 100 -800 -0.80
ACB 27,500 27,600 87,700 100 0.10
ACC 15,250 14,800 15,000 -450 -0.45
ACL 24,000 22,350 400 -1,650 -1.65
ADG 45,500 45,550 3,900 50 0.05
ADS 28,850 27,450 43,000 -1,400 -1.40
AGG 37,800 37,800 142,600
AGM 32,250 32,000 500 -250 -0.25
AGR 11,600 11,700 10,200 100 0.10
AMD 3,740 3,810 54,700 70 0.07
ANV 41,550 38,650 19,900 -2,900 -2.90
APC 21,750 20,850 2,500 -900 -0.90
APG 8,800 9,000 19,500 200 0.20
APH 14,000 13,050 173,400 -950 -0.95
ASG 27,050 28,800 100 1,750 1.75
ASM 15,950 14,850 111,500 -1,100 -1.10
ASP 7,790 7,800 1,500 10 0.01
AST 50,700 53,000 100 2,300 2.30
BAF 32,000 33,200 39,500 1,200 1.20
BBC 73,900 69,100 100 -4,800 -4.80
BCE 10,050 10,050 7,000
BCG 17,700 18,000 54,700 300 0.30
BCM 73,300 68,200 36,500 -5,100 -5.10
BFC 23,550 23,950 35,400 400 0.40
BHN 56,700 54,900 100 -1,800 -1.80
BIC 27,800 26,050 25,000 -1,750 -1.75
BID 31,800 32,200 32,400 400 0.40
BKG 6,580 6,410 3,300 -170 -0.17
BMC 15,200 15,000 2,000 -200 -0.20
BMI 29,800 27,750 50,400 -2,050 -2.05
BMP 53,300 53,000 5,000 -300 -0.30
BRC 15,100 14,100 100 -1,000 -1
BSI 22,600 21,500 37,700 -1,100 -1.10
BTP 16,000 16,050 200 50 0.05
BTT 48,000 48,000 100
BVH 50,700 47,900 183,000 -2,800 -2.80
BWE 48,000 47,600 4,400 -400 -0.40
C32 24,500 24,900 1,400 400 0.40
C47 13,700 13,800 7,200 100 0.10
CAV 56,000 54,000 300 -2,000 -2
CCI 29,750 31,450 100 1,700 1.70
CCL 9,400 9,600 5,300 200 0.20
CDC 16,500 17,000 100 500 0.50
CEE 12,650 12,950 100 300 0.30
CHP 23,800 24,000 100 200 0.20
CIG 8,890 9,000 1,000 110 0.11
CII 18,400 18,700 56,300 300 0.30
CKG 17,850 17,500 51,200 -350 -0.35
CLC 36,000 36,500 1,000 500 0.50
CLL 29,000 29,200 400 200 0.20
CLW
CMG 56,900 54,000 3,600 -2,900 -2.90
CMV 14,250 14,350 100 100 0.10
CMX 17,300 16,100 14,400 -1,200 -1.20
CNG 32,650 31,000 28,500 -1,650 -1.65
COM 53,000 56,700 100 3,700 3.70
CRC 7,400 7,390 1,600 -10 -0.01
CRE 30,400 30,400 24,500
CSM 15,400 15,900 100 500 0.50
CSV 40,250 37,450 40,100 -2,800 -2.80
CTD 42,950 43,150 7,400 200 0.20
CTF 24,750 25,100 1,100 350 0.35
CTG 23,900 24,550 149,500 650 0.65
CTI 13,200 13,000 33,300 -200 -0.20
CTS 17,600 18,000 40,700 400 0.40
CVT 45,500 44,700 300 -800 -0.80
D2D 49,000 49,200 4,700 200 0.20
DAG 7,490 7,500 7,300 10 0.01
DAH 8,830 8,220 83,100 -610 -0.61
DAT 15,000 15,000 300
DBC 21,850 21,000 170,500 -850 -0.85
DBD 54,300 55,000 1,700 700 0.70
DBT 12,550 12,600 100 50 0.05
DC4 13,150 13,000 7,300 -150 -0.15
DCL 28,000 27,000 13,000 -1,000 -1
DCM 28,050 26,100 87,300 -1,950 -1.95
DGC 183,400 180,100 57,400 -3,300 -3.30
DGW 100,200 93,200 5,000 -7,000 -7
DHA 40,650 41,500 400 850 0.85
DHC 73,300 73,000 7,500 -300 -0.30
DHG 94,000 90,500 500 -3,500 -3.50
DHM 10,500 10,550 4,100 50 0.05
DIG 49,150 48,500 348,400 -650 -0.65
DLG 4,390 4,490 29,600 100 0.10
DMC 47,250 49,400 100 2,150 2.15
DPG 47,200 46,400 74,300 -800 -0.80
DPM 49,500 46,050 20,700 -3,450 -3.45
DPR 66,900 68,500 4,900 1,600 1.60
DQC 23,350 22,850 4,000 -500 -0.50
DRC 26,200 26,500 50,800 300 0.30
DRH 13,350 13,350 44,500
DRL
DSN 45,500 45,500 100
DTA 12,250 11,800 200 -450 -0.45
DTL 37,200 38,000 100 800 0.80
DTT
DVP 53,900 54,000 600 100 0.10
DXG 26,850 25,000 20,600 -1,850 -1.85
DXS 21,300 19,850 10,100 -1,450 -1.45
DXV 5,100 5,200 900 100 0.10
EIB 31,300 31,100 4,200 -200 -0.20
ELC 16,050 16,500 24,800 450 0.45
EMC 23,350 23,200 2,200 -150 -0.15
EVE 13,500 13,700 4,900 200 0.20
EVG 7,860 7,500 6,900 -360 -0.36
FCM 5,890 5,940 11,800 50 0.05
FCN 15,300 14,300 419,700 -1,000 -1
FDC 24,000 23,700 100 -300 -0.30
FIR 39,200 39,500 23,200 300 0.30
FIT 8,210 8,420 64,000 210 0.21
FLC 6,680 6,800 299,800 120 0.12
FMC 55,300 51,500 38,500 -3,800 -3.80
FPT 93,600 93,200 118,200 -400 -0.40
FRT 109,200 101,600 10,900 -7,600 -7.60
FTM 2,870 2,670 75,200 -200 -0.20
FTS 35,200 32,800 146,400 -2,400 -2.40
GAB
GAS 100,000 95,000 76,500 -5,000 -5
GDT 46,500 46,800 600 300 0.30
GEG 18,750 18,800 67,300 50 0.05
GEX 20,600 19,700 1,739,300 -900 -0.90
GIL 64,100 60,900 54,700 -3,200 -3.20
GMC 19,750 20,000 1,000 250 0.25
GMD 52,000 48,400 361,200 -3,600 -3.60
GSP 10,100 10,500 3,600 400 0.40
GTA 14,550 14,000 1,100 -550 -0.55
GVR 21,300 21,850 78,200 550 0.55
HAG 7,760 8,050 264,000 290 0.29
HAH 73,100 68,000 5,700 -5,100 -5.10
HAI 3,490 3,580 34,600 90 0.09
HAP 7,260 7,320 16,200 60 0.06
HAR 6,320 6,600 35,500 280 0.28
HAS 11,100 11,600 100 500 0.50
HAX 18,600 17,800 37,100 -800 -0.80
HBC 18,350 18,000 198,200 -350 -0.35
HCD 10,350 10,600 27,800 250 0.25
HCM 19,800 21,150 153,500 1,350 1.35
HDB 22,200 22,500 217,700 300 0.30
HDC 50,100 50,200 18,800 100 0.10
HDG 40,700 37,900 169,200 -2,800 -2.80
HHP 9,990 10,100 100 110 0.11
HHS 6,240 6,310 29,300 70 0.07
HID 6,100 6,050 7,000 -50 -0.05
HII 9,120 8,900 41,800 -220 -0.22
HMC 27,050 27,200 2,900 150 0.15
HNG 5,820 5,850 109,800 30 0.03
HOT
HPG 35,900 36,300 1,974,000 400 0.40
HPX 26,500 26,500 50,000
HQC 5,040 5,100 149,400 60 0.06
HRC
HSG 21,250 19,800 1,950,100 -1,450 -1.45
HSL 6,250 6,400 2,000 150 0.15
HT1 14,900 14,850 53,500 -50 -0.05
HTI 17,900 17,800 400 -100 -0.10
HTL 20,000 20,650 100 650 0.65
HTN 33,500 32,500 4,500 -1,000 -1
HTV 12,100 12,200 600 100 0.10
HU1 11,850 12,650 100 800 0.80
HU3 8,240 7,670 300 -570 -0.57
HUB 27,250 25,350 200 -1,900 -1.90
HVH 7,200 7,200 2,300
HVN 17,750 18,100 44,400 350 0.35
HVX 5,000 5,110 1,600 110 0.11
IBC 19,900 20,000 9,200 100 0.10
ICT 15,750 15,800 700 50 0.05
IDI 19,700 18,350 3,900 -1,350 -1.35
IJC 16,150 16,000 21,700 -150 -0.15
ILB 35,800 34,700 600 -1,100 -1.10
IMP 62,300 62,300 100
ITA 10,150 10,350 124,600 200 0.20
ITC 11,000 11,300 2,000 300 0.30
ITD 12,400 12,800 3,900 400 0.40
JVC 5,930 5,980 12,700 50 0.05
KBC 36,300 36,250 299,200 -50 -0.05
KDC 50,000 49,800 119,000 -200 -0.20
KDH 39,300 39,300 56,000
KHG 9,630 9,400 252,100 -230 -0.23
KHP 9,770 10,000 8,800 230 0.23
KMR 5,190 5,200 1,200 10 0.01
KOS 35,000 34,900 100 -100 -0.10
KPF 14,450 13,900 600 -550 -0.55
KSB 30,700 30,400 352,200 -300 -0.30
L10 28,500 28,500 1,000
LAF 23,550 22,950 100 -600 -0.60
LBM 95,000 93,400 400 -1,600 -1.60
LCG 12,550 12,900 47,100 350 0.35
LCM 3,990 4,010 6,000 20 0.02
LDG 11,450 11,800 209,400 350 0.35
LEC 10,900 10,950 700 50 0.05
LGC
LGL 5,630 5,800 1,100 170 0.17
LHG 32,900 30,600 190,000 -2,300 -2.30
LIX 42,900 42,000 200 -900 -0.90
LM8 12,300 12,200 2,000 -100 -0.10
LPB 12,950 13,100 99,600 150 0.15
LSS 9,540 9,560 7,100 20 0.02
MBB 24,100 24,600 264,900 500 0.50
MCG 5,020 5,010 16,000 -10 -0.01
MCP 27,800 28,500 100 700 0.70
MDG 16,700 16,450 100 -250 -0.25
MHC 7,180 6,900 25,900 -280 -0.28
MIG 25,050 23,300 58,200 -1,750 -1.75
MSB 18,200 18,250 65,300 50 0.05
MSH 63,800 65,000 8,600 1,200 1.20
MSN 96,900 90,200 131,300 -6,700 -6.70
MWG 125,100 123,000 201,900 -2,100 -2.10
NAF 13,300 13,500 7,500 200 0.20
NAV 23,400 24,250 100 850 0.85
NBB 16,000 16,000 7,000
NCT 86,300 86,800 200 500 0.50
NHA 29,050 27,500 9,100 -1,550 -1.55
NHH 17,000 16,900 179,100 -100 -0.10
NKG 27,600 25,700 483,900 -1,900 -1.90
NLG 43,800 44,700 165,000 900 0.90
NNC 19,100 18,400 2,700 -700 -0.70
NSC 86,000 87,400 800 1,400 1.40
NT2 20,100 20,850 10,700 750 0.75
NTL 25,000 24,900 16,200 -100 -0.10
NVL 75,000 75,000 320,700
NVT 16,250 15,150 9,200 -1,100 -1.10
OCB 17,300 17,300 139,600
OGC 13,500 13,600 59,900 100 0.10
OPC 56,000 55,000 700 -1,000 -1
ORS 14,850 15,650 92,900 800 0.80
PAC 34,450 34,350 100 -100 -0.10
PAN 20,600 19,600 33,400 -1,000 -1
PC1 32,550 30,300 36,900 -2,250 -2.25
PDN 112,300 113,600 100 1,300 1.30
PDR 53,600 54,600 86,400 1,000 1
PET 33,050 30,750 4,300 -2,300 -2.30
PGC 18,800 19,100 1,600 300 0.30
PGD 30,500 30,600 1,700 100 0.10
PGI 27,450 27,500 10,100 50 0.05
PHC 8,910 9,080 32,400 170 0.17
PHR 54,800 55,000 10,100 200 0.20
PIT 8,610 8,510 100 -100 -0.10
PJT 10,700 11,000 100 300 0.30
PLP 9,390 9,560 44,800 170 0.17
PLX 37,350 39,100 38,200 1,750 1.75
PMG 15,000 15,350 100 350 0.35
PNC
PNJ 97,500 98,000 11,700 500 0.50
POM 8,700 8,670 1,500 -30 -0.03
POW 11,450 11,600 402,400 150 0.15
PPC 17,350 17,650 1,700 300 0.30
PSH 12,900 12,650 42,500 -250 -0.25
PTB 95,500 96,000 2,100 500 0.50
PTC 15,600 14,800 300 -800 -0.80
PTL 5,900 6,000 1,200 100 0.10
PVD 16,500 17,300 118,100 800 0.80
PVT 16,550 17,700 83,900 1,150 1.15
PXS 5,170 5,310 8,800 140 0.14
QBS 4,530 4,410 41,900 -120 -0.12
QCG 9,220 9,000 34,500 -220 -0.22
RAL 128,600 127,000 500 -1,600 -1.60
RDP 10,650 9,910 1,100 -740 -0.74
REE 81,000 75,400 7,700 -5,600 -5.60
RIC 13,000 13,900 2,000 900 0.90
ROS 4,510 4,800 283,900 290 0.29
S4A 34,500 33,500 100 -1,000 -1
SAB 162,700 157,800 10,100 -4,900 -4.90
SAM 10,850 10,900 28,000 50 0.05
SAV 23,400 23,400 100
SBA 20,200 20,050 4,000 -150 -0.15
SBT 14,400 14,700 127,600 300 0.30
SBV 14,250 14,500 100 250 0.25
SC5 21,900 22,800 100 900 0.90
SCD 17,500 17,500 100
SCR 12,350 11,500 280,500 -850 -0.85
SCS 162,000 162,000 500
SFC 22,250 23,800 100 1,550 1.55
SFG 14,950 15,000 400 50 0.05
SFI 70,600 70,000 300 -600 -0.60
SGN 67,500 66,100 200 -1,400 -1.40
SGR 20,100 20,400 1,000 300 0.30
SGT 25,650 26,500 5,300 850 0.85
SHA 6,200 6,300 5,900 100 0.10
SHB 12,800 12,150 1,810,100 -650 -0.65
SHI 13,850 14,300 73,900 450 0.45
SHP 28,400 28,300 100 -100 -0.10
SII 13,200 13,700 100 500 0.50
SJD 17,200 17,200 4,400
SJF 10,600 10,550 20,900 -50 -0.05
SJS 70,400 70,400 1,100
SKG 14,050 13,100 149,700 -950 -0.95
SMA 9,200 9,200 400
SMB 39,100 40,800 500 1,700 1.70
SMC 25,600 25,000 3,000 -600 -0.60
SPM 20,200 19,500 500 -700 -0.70
SRC 16,500 16,600 100 100 0.10
SRF 14,400 13,500 100 -900 -0.90
SSB 34,650 34,800 137,800 150 0.15
SSC
SSI 25,800 27,300 481,600 1,500 1.50
ST8 15,550 15,550 200
STB 20,450 19,050 1,635,400 -1,400 -1.40
STG 31,700 30,850 100 -850 -0.85
STK 48,100 48,900 100 800 0.80
SVC
SVD 7,070 7,060 200 -10 -0.01
SVI
SVT 16,150 16,050 100 -100 -0.10
SZC 44,200 44,000 7,700 -200 -0.20
SZL 57,500 57,300 400 -200 -0.20
TAC 55,400 54,800 500 -600 -0.60
TBC 30,000 29,800 1,000 -200 -0.20
TCB 33,800 32,600 637,900 -1,200 -1.20
TCD 13,950 13,000 83,000 -950 -0.95
TCH 12,050 11,950 333,400 -100 -0.10
TCL 34,000 33,300 600 -700 -0.70
TCM 56,900 57,000 253,100 100 0.10
TCO 12,350 12,300 100 -50 -0.05
TCR 5,950 6,090 100 140 0.14
TCT 36,900 36,500 100 -400 -0.40
TDC 13,650 13,700 3,600 50 0.05
TDG 6,650 6,790 200 140 0.14
TDH 7,620 7,170 52,000 -450 -0.45
TDM 32,800 35,000 2,000 2,200 2.20
TDP 25,850 25,500 300 -350 -0.35
TDW
TEG 10,050 10,150 6,300 100 0.10
TGG 9,720 9,940 19,600 220 0.22
THG 69,000 69,500 100 500 0.50
THI 25,400 25,800 100 400 0.40
TIP 24,600 24,900 2,500 300 0.30
TIX
TLD 6,520 6,600 1,000 80 0.08
TLG 40,100 41,900 200 1,800 1.80
TLH 11,300 11,000 72,800 -300 -0.30
TMP 62,900 65,200 200 2,300 2.30
TMS 95,000 91,900 700 -3,100 -3.10
TMT 19,400 19,250 2,000 -150 -0.15
TN1 34,500 34,500 200
TNA 10,000 10,400 5,500 400 0.40
TNC 49,400 46,100 100 -3,300 -3.30
TNH 34,800 33,500 13,300 -1,300 -1.30
TNI 4,580 4,830 17,400 250 0.25
TNT 11,650 10,850 45,000 -800 -0.80
TPB 30,000 31,000 73,600 1,000 1
TPC 9,570 9,600 100 30 0.03
TRA 96,900 98,900 100 2,000 2
TRC 42,300 41,500 900 -800 -0.80
TSC 8,910 8,980 107,500 70 0.07
TTA 12,850 13,050 2,500 200 0.20
TTB 5,180 5,300 38,300 120 0.12
TTE 19,200 18,950 100 -250 -0.25
TTF 8,750 8,760 108,800 10 0.01
TV2 42,800 43,500 400 700 0.70
TVB 8,620 8,770 2,600 150 0.15
TVS 26,050 27,500 3,400 1,450 1.45
TVT 28,800 29,000 1,400 200 0.20
TYA 18,300 18,850 100 550 0.55
UDC 9,350 9,710 2,100 360 0.36
UIC
VAF 13,900 13,500 300 -400 -0.40
VCA 20,250 20,000 200 -250 -0.25
VCB 73,000 74,200 88,500 1,200 1.20
VCF
VCG 24,100 24,050 129,600 -50 -0.05
VCI 30,050 31,050 132,900 1,000 1
VDP 38,550 39,000 500 450 0.45
VDS 19,200 19,600 20,600 400 0.40
VFG 60,000 59,800 100 -200 -0.20
VGC 34,600 32,200 118,600 -2,400 -2.40
VHC 87,500 81,400 6,700 -6,100 -6.10
VHM 68,000 65,800 1,395,700 -2,200 -2.20
VIB 25,300 25,550 1,173,000 250 0.25
VIC 78,000 77,000 387,500 -1,000 -1
VID 9,300 9,300 800
VIP 6,930 7,000 1,000 70 0.07
VIX 10,850 11,000 180,200 150 0.15
VJC 125,900 126,000 24,500 100 0.10
VMD 21,850 23,350 1,800 1,500 1.50
VND 21,950 22,650 348,200 700 0.70
VNE 10,800 10,350 110,400 -450 -0.45
VNG 10,850 10,900 2,000 50 0.05
VNL 21,800 22,800 400 1,000 1
VNM 66,100 65,800 228,000 -300 -0.30
VNS 11,800 12,000 700 200 0.20
VOS 13,800 13,250 65,500 -550 -0.55
VPB 29,000 29,000 697,900
VPD 17,300 17,350 500 50 0.05
VPG 48,600 48,000 38,100 -600 -0.60
VPH 9,000 8,950 16,100 -50 -0.05
VPI 58,900 58,900 7,500
VPS 13,000 13,000 100
VRC 13,150 13,500 12,700 350 0.35
VRE 25,300 26,250 295,200 950 0.95
VSC 44,250 41,400 91,700 -2,850 -2.85
VSH 30,050 27,950 89,400 -2,100 -2.10
VSI 22,000 22,500 100 500 0.50
VTB 12,250 13,000 1,000 750 0.75
VTO 9,150 9,400 12,400 250 0.25
YBM 7,500 7,500 100
YEG 16,050 17,150 1,000 1,100 1.10

Nguồn: cophieu68.vn