Chứng khoán VNIndex ngày 30/03/2020 01:47

VNIndex: 696.06 Thay đổi: +1.85 Thay đổi (%): +0.27
KLGD (CP): 201,217,090 NN Mua: 22,390,070 NN Bán: 22,567,400
Mã CK Giá cũ (VNĐ) Giá mới (VNĐ) Khối lượng (CP) Thay đổi (VNĐ) Thay đổi (%)
AAA 10,350 10,200 207,927 -150 -1.45
AAM 10,650 11,200 13 550 5.16
ABS 19,300 20,650 9,194 1,400 7.25
ABT 32,000 32,000
ACC 19,250 19,250
ACL 17,500 17,600 1,547 100 0.57
ADS 10,950 10,350 211 -600 -5.48
AGG 27,200 26,850 13,600 -350 -1.29
AGM 10,000 10,000 242
AGR 2,520 2,510 9,684 -10 -0.40
AMD 3,390 3,160 27,694 -230 -6.78
ANV 14,800 14,450 7,633 -350 -2.36
APC 13,800 13,800 980
APG 8,600 8,500 62,480 -100 -1.16
ASM 4,230 3,940 168,351 -290 -6.86
ASP 5,000 5,100 105 100 2.00
AST 42,750 43,000 1,233 250 0.58
ATG 640 600 1,175 -40 -6.25
BBC 42,050 44,600 5 2,600 6.18
BCE 6,700 6,550 1,168 -150 -2.24
BCG 5,010 4,830 77,426 -180 -3.59
BFC 10,500 10,200 1,826 -300 -2.86
BHN 51,900 51,900 211
BIC 25,200 25,000 727 -200 -0.79
BID 33,300 33,000 112,821 -300 -0.90
BMC 10,400 10,200 3,232 -200 -1.92
BMI 14,850 15,700 11,563 850 5.72
BMP 35,300 35,000 8,861 -300 -0.85
BRC 10,500 10,500
BSI 8,490 7,950 102 -540 -6.36
BTP 11,800 11,900 418 100 0.85
BTT 36,000 37,500 1 1,500 4.17
BVH 39,500 38,000 89,151 -1,500 -3.80
BWE 17,500 17,500 8,059
C32 20,200 20,200 6,776
C47 7,900 7,850 3,563 -50 -0.63
CAV 60,000 58,000 384 -2,000 -3.33
CCI 11,250 11,300 5 50 0.44
CCL 4,500 4,250 27,942 -250 -5.56
CDC 12,400 12,400
CDPM2001 260 240 16,323 -20 -7.69
CDPM2002 1,520 1,480 1,864 -40 -2.63
CEE 16,200 17,300 4,492 1,100 6.79
CFPT1905 320 200 774 -120 -37.50
CFPT1906 20 100 22,029 -10 -50.00
CFPT1908 420 250 7,676 -170 -40.48
CFPT2001 240 160 1,130 -80 -33.33
CFPT2002 440 360 278 -80 -18.18
CGMD1901 50 100 78 -40 -80.00
CGMD2001 40 400 27,646
CHDB2001 120 100 54,224 -20 -16.67
CHDB2002 50 500 110
CHDB2003 600 580 5,601 -20 -3.33
CHDB2004 70 400 11,077 -30 -42.86
CHP 18,000 18,000 86
CHPG1907 250 230 761 -20 -8.00
CHPG1909 60 600 118,859
CHPG2001 170 100 13,400 -70 -41.18
CHPG2002 620 450 3,920 -170 -27.42
CHPG2003 120 110 4,734 -10 -8.33
CHPG2004 290 190 1,925 -100 -34.48
CIG 1,870 1,870 504
CII 18,450 18,500 21,337 50 0.27
CKG 8,800 9,000 3,930 200 2.27
CLC 25,500 25,000 2,324 -500 -1.96
CLG 2,200 2,050 1,966 -150 -6.82
CLL 29,000 29,000
CLW 28,850 28,850
CMBB1903 100 100 35,886
CMBB1905 20 200 19,172
CMBB2001 140 900 40,157 -50 -35.71
CMG 23,200 23,200 5,265
CMSN1902 60 600 17,451
CMSN2001 1,250 1,320 5,685 70 5.60
CMV 18,400 18,400
CMWG1907 20 100 84,313 -10 -50.00
CMWG2001 50 300 41,826 -20 -40.00
CMWG2002 110 600 5,921 -50 -45.45
CMWG2003 30 100 2,500 -20 -66.67
CMWG2004 1,100 580 33,346 -520 -47.27
CMX 10,700 10,700 1,571
CNG 20,000 20,000 1,045
CNVL2001 1,750 1,750
COM 45,700 43,200 4 -2,500 -5.47
CPNJ2001 80 300 7,910 -50 -62.50
CRC 11,300 11,300 1,704
CRE 15,750 15,600 1,478 -150 -0.95
CREE1903 200 110 1,600 -90 -45.00
CREE1905 410 340 4,440 -70 -17.07
CREE2001 230 220 3,000 -10 -4.35
CROS2001 40 400 32,493
CSBT2001 670 1,040 1,869 370 55.22
CSM 14,200 14,300 707 100 0.70
CSTB2001 450 300 33,073 -150 -33.33
CSTB2002 1,290 950 22,131 -340 -26.36
CSV 18,250 18,250 4,715
CTCB1902 410 450 754 40 9.76
CTCB2001 90 800 112 -10 -11.11
CTCB2002 90 500 5,300 -40 -44.44
CTD 51,800 51,100 6,303 -700 -1.35
CTF 22,550 22,000 14,372 -550 -2.44
CTG 18,800 19,000 626,151 200 1.06
CTI 21,500 21,450 1,637 -50 -0.23
CTS 5,830 5,510 14,248 -320 -5.49
CVHM1902 120 170 2,574 50 41.67
CVHM2001 1,000 1,000 3,031
CVIC1902 90 600 1,683 -30 -33.33
CVIC1903 50 700 18,822 20 40.00
CVIC2001 1,130 1,320 110 190 16.81
CVJC1902 30 300 300
CVJC2001 560 460 2 -100 -17.86
CVNM1903 580 230 4,511 -350 -60.34
CVNM1904 10 100 14,432
CVNM1905 40 200 5,734 -20 -50.00
CVNM2001 270 190 1,271 -80 -29.63
CVNM2002 1,220 1,190 3,669 -30 -2.46
CVPB2001 1,190 970 48,411 -220 -18.49
CVPB2002 550 150 1,462 -400 -72.73
CVPB2003 2,000 2,000
CVPB2004 330 230 45,227 -100 -30.30
CVRE1902 20 100 12,003 -10 -50.00
CVRE1903 100 400 26,868 -60 -60.00
CVRE2001 140 180 9,962 40 28.57
CVRE2002 70 700 5,322
CVRE2003 610 580 679 -30 -4.92
CVT 15,300 15,300 14,191
D2D 45,500 44,850 10,224 -650 -1.43
DAG 5,200 5,260 12,946 60 1.15
DAH 8,700 9,260 190,781 560 6.44
DAT 14,900 14,900
DBC 17,650 17,650 20,285
DBD 48,000 47,450 1,328 -550 -1.15
DCL 19,950 19,050 17,564 -900 -4.51
DCM 5,670 5,630 30,466 -40 -0.71
DGW 18,400 18,400 47,566
DHA 29,350 27,500 1 -1,900 -6.47
DHC 32,800 32,700 6,825 -100 -0.30
DHG 82,500 81,000 6,075 -1,500 -1.82
DHM 4,290 4,290
DIC 1,510 1,420 22,957 -90 -5.96
DIG 11,000 11,000 160,610
DLG 1,650 1,590 784,828 -60 -3.64
DMC 46,500 46,000 31 -500 -1.08
DPG 23,400 23,100 14,113 -300 -1.28
DPM 11,550 11,650 40,599 100 0.87
DPR 36,000 36,000 147
DQC 15,100 16,149 5,854 1,100 7.28
DRC 16,600 16,600 20,357
DRH 3,770 3,510 43,473 -260 -6.90
DRL 52,300 51,000 6 -1,300 -2.49
DSN 42,500 42,050 132 -450 -1.06
DTA 4,050 3,770 4,958 -280 -6.91
DTL 16,000 17,000 10 1,000 6.25
DTT 12,600 12,600
DVP 30,700 30,000 1,460 -700 -2.28
DXG 9,400 8,950 196,334 -450 -4.79
DXV 2,700 2,880 1 180 6.67
E1VFVN30 10,700 10,670 200,107 -30 -0.28
EIB 15,400 15,700 35,845 300 1.95
ELC 4,450 4,490 1,407 40 0.90
EMC 12,000 12,000
EVE 8,100 7,630 5,630 -470 -5.80
EVG 2,360 2,340 5,246 -20 -0.85
FCM 6,000 5,900 43 -100 -1.67
FCN 7,000 7,000 41,602
FDC 8,530 9,000 3 470 5.51
FIR 29,900 29,750 4,373 -150 -0.50
FIT 5,550 5,350 17,221 -200 -3.60
FLC 3,060 2,850 1,349,830 -210 -6.86
FMC 17,900 17,350 8,484 -550 -3.07
FPT 44,200 43,100 263,375 -1,100 -2.49
FRT 11,950 11,150 45,418 -800 -6.69
FTM 1,510 1,410 42,043 -100 -6.62
FTS 10,850 10,850 4,100
FUCTVGF1 11,900 11,900
FUCTVGF2 10,350 10,350
FUCVREIT 6,730 6,730
FUESSV50 9,550 9,500 14,719 -50 -0.52
FUESSVFL 9,700 9,700
GAB 133,500 132,800 5,147 -700 -0.52
GAS 58,700 58,200 48,415 -500 -0.85
GDT 21,900 21,950 2,217 50 0.23
GEG 20,000 20,000 33,044
GEX 14,000 13,600 27,324 -400 -2.86
GIL 16,700 16,400 6,442 -300 -1.80
GMC 13,950 13,700 346 -250 -1.79
GMD 15,900 15,900 17,692
GSP 10,000 9,800 101 -200 -2.00
GTA 10,800 11,450 31 650 6.02
GTN 14,500 14,250 39,509 -250 -1.72
GVR 8,550 8,460 61,281 -90 -1.05
HAG 2,680 2,660 416,616 -20 -0.75
HAH 8,800 8,700 7,123 -100 -1.14
HAI 3,190 2,970 36,146 -220 -6.90
HAP 2,990 2,990 4,494
HAR 2,500 2,500 30,479
HAS 6,600 7,050 1 450 6.82
HAX 10,250 10,400 14,090 150 1.46
HBC 7,020 6,630 216,055 -390 -5.56
HCD 2,029 2,170 64,256 140 6.90
HCM 12,700 12,350 147,779 -350 -2.76
HDB 19,600 18,250 196,600 -1,400 -7.14
HDC 15,700 15,700 32,810
HDG 17,300 17,400 33,955 100 0.58
HHS 3,390 3,250 134,157 -140 -4.13
HID 2,230 2,090 62,731 -140 -6.28
HII 13,000 13,100 18,290 100 0.77
HMC 11,300 11,300 954
HNG 12,200 12,300 20,133 100 0.82
HOT 25,900 25,900
HPG 16,950 16,200 1,344,264 -750 -4.42
HPX 31,500 27,800 17,010 -3,700 -11.75
HQC 1,060 1,020 815,468 -40 -3.77
HRC 40,500 40,500
HSG 4,900 5,000 322,264 100 2.04
HSL 4,140 3,900 5,667 -240 -5.80
HT1 10,900 10,850 1,467 -50 -0.46
HTI 10,600 10,700 131 100 0.94
HTL 12,700 13,000 178 300 2.36
HTN 15,000 14,900 3,643 -100 -0.67
HTT 1,050 1,060 125 10 0.95
HTV 12,500 12,500
HU1 6,410 6,300 3 -110 -1.72
HU3 7,100 7,000 60 -100 -1.41
HUB 17,000 16,000 1,401 -1,000 -5.88
HVG 4,600 4,920 557 320 6.96
HVH 8,090 7,530 9,249 -560 -6.92
HVN 19,350 19,300 80,878 -50 -0.26
HVX 3,460 3,460
IBC 21,600 21,750 12,851 150 0.69
ICT 11,900 12,100 214 200 1.68
IDI 3,400 3,280 80,308 -120 -3.53
IJC 9,100 8,800 15,578 -300 -3.30
ILB 14,100 14,000 3,981 -100 -0.71
IMP 43,600 42,050 12,945 -1,600 -3.67
ITA 1,970 1,960 182,684 -10 -0.51
ITC 13,450 13,450 6
ITD 7,500 7,500 1,206
JVC 2,480 2,380 42,531 -100 -4.03
KBC 11,100 11,100 115,509
KDC 16,000 15,650 21,819 -350 -2.19
KDH 19,350 19,450 16,161 100 0.52
KHP 8,410 8,940 9 530 6.30
KMR 2,050 2,040 5,861 -10 -0.49
KOS 28,300 27,800 24,161 -500 -1.77
KPF 22,500 23,800 35 1,300 5.78
KSB 12,600 12,300 74,861 -300 -2.38
L10 11,500 12,300 1 800 6.96
LAF 10,150 10,150
LBM 25,400 24,000 166 -1,400 -5.51
LCG 4,320 4,250 28,724 -70 -1.62
LCM 630 630 6,083
LDG 5,150 4,790 232,085 -360 -6.99
LEC 16,600 16,600 23
LGC 44,000 44,000
LGL 4,600 4,300 574 -300 -6.52
LHG 11,950 11,950 7,147
LIX 42,000 42,500 3,340 500 1.19
LM8 22,000 22,000
LMH 1,320 1,230 73,973 -90 -6.82
LSS 4,200 4,230 1,688 30 0.71
MBB 15,050 14,600 537,870 -450 -2.99
MCG 1,450 1,400 152 -50 -3.45
MCP 15,300 14,250 2 -1,100 -7.19
MDG 11,000 11,000
MHC 2,440 2,350 109 -90 -3.69
MSH 27,000 26,650 7,569 -350 -1.30
MSN 49,000 49,300 258,792 300 0.61
MWG 68,000 63,300 249,889 -4,700 -6.91
NAF 23,700 23,500 868 -200 -0.84
NAV 19,400 19,050 109 -350 -1.80
NBB 19,900 19,900 20,470
NCT 47,600 46,200 3,772 -1,400 -2.94
NHH 38,400 38,400 28,738
NKG 4,900 4,900 41,822
NLG 20,500 20,300 65,005 -200 -0.98
NNC 43,200 43,200 1,901
NSC 74,300 79,000 24 4,700 6.33
NT2 16,650 16,700 25,819 50 0.30
NTL 16,500 16,500 7,844
NVL 51,800 52,000 72,927 200 0.39
NVT 4,680 4,570 250 -110 -2.35
OGC 2,690 2,580 55,502 -110 -4.09
OPC 47,500 48,000 11 500 1.05
PAC 19,000 18,000 1,572 -1,000 -5.26
PAN 19,700 19,750 5,922 50 0.25
PC1 11,100 11,000 18,400 -100 -0.90
PDN 59,800 61,000 28 1,200 2.01
PDR 25,100 25,100 27,828
PET 6,950 6,750 7,041 -200 -2.88
PGC 12,000 12,000 2,145
PGD 23,500 24,700 1,031 1,200 5.11
PGI 14,950 14,950 942
PHC 9,800 9,800 2,706
PHR 37,650 36,900 26,228 -750 -1.99
PIT 4,280 3,990 952 -290 -6.78
PJT 10,000 10,000 9
PLP 7,000 6,810 120 -190 -2.71
PLX 39,450 39,500 71,323 50 0.13
PME 54,500 53,200 995 -1,300 -2.39
PMG 14,100 13,700 239 -400 -2.84
PNC 10,250 10,950 109 700 6.83
PNJ 53,800 51,900 93,612 -1,900 -3.53
POM 4,480 4,400 58 -80 -1.79
POW 7,600 7,620 329,617 20 0.26
PPC 21,400 21,300 15,229 -100 -0.47
PTB 36,200 35,000 28,527 -1,200 -3.31
PTC 4,600 4,600
PTL 3,570 3,560 4 -10 -0.28
PVD 8,150 7,760 349,591 -390 -4.79
PVT 8,010 8,010 148,909
PXI 2,330 2,330 240
PXS 2,900 2,850 3,481 -50 -1.72
PXT 1,090 1,050 2,882 -40 -3.67
QBS 1,920 1,800 4,423 -120 -6.25
QCG 6,630 6,170 1,075 -460 -6.94
RAL 66,500 64,300 63 -2,200 -3.31
RDP 7,200 7,000 100 -200 -2.78
REE 28,350 28,000 39,297 -350 -1.23
RIC 5,000 4,650 103 -350 -7.00
ROS 3,990 3,760 2,358,189 -230 -5.76
S4A 27,500 27,500
SAB 125,000 129,600 14,557 4,600 3.68
SAM 9,040 9,030 26,978 -10 -0.11
SAV 7,910 7,510 2 -400 -5.06
SBA 13,700 13,600 2,503 -100 -0.73
SBT 12,700 13,550 161,966 850 6.69
SBV 9,590 9,580 860 -10 -0.10
SC5 19,700 19,500 12 -200 -1.02
SCD 23,000 21,700 701 -1,300 -5.65
SCR 4,200 4,140 243,713 -60 -1.43
SCS 96,000 95,500 3,320 -500 -0.52
SFC 19,400 18,100 8 -1,300 -6.70
SFG 4,950 4,890 659 -60 -1.21
SFI 18,800 18,100 54 -700 -3.72
SGN 59,400 62,300 411 2,900 4.88
SGR 14,700 15,700 1,003 1,000 6.80
SGT 3,970 3,900 85 -70 -1.76
SHA 3,940 3,940 16
SHI 8,270 8,090 33,129 -180 -2.18
SHP 22,000 21,900 725 -100 -0.45
SII 20,250 20,150 53 -100 -0.49
SJD 16,149 16,100 1,988 -50 -0.31
SJF 1,250 1,240 15,543 -10 -0.80
SJS 16,800 16,000 15,567 -800 -4.76
SKG 8,000 7,510 75,429 -490 -6.13
SMA 13,900 13,900 30
SMB 29,000 29,500 3,077 500 1.72
SMC 10,850 10,350 5 -500 -4.61
SPM 11,750 11,450 3 -300 -2.55
SRC 16,000 16,000 602
SRF 14,000 14,050 329 50 0.36
SSC 50,000 52,500 2 2,500 5.00
SSI 12,950 12,350 246,946 -600 -4.63
ST8 11,750 12,550 1 800 6.81
STB 8,700 8,210 1,165,184 -490 -5.63
STG 16,500 16,500
STK 14,100 14,200 3,756 100 0.71
SVC 44,100 46,900 3,857 2,800 6.35
SVI 63,200 63,300 6 100 0.16
SVT 7,700 7,700
SZC 14,000 13,600 15,675 -400 -2.86
SZL 30,350 29,200 3,338 -1,200 -3.95
TAC 22,000 21,000 18 -1,000 -4.55
TBC 22,200 22,200 275
TCB 16,100 16,000 274,633 -100 -0.62
TCD 9,300 9,950 3 650 6.99
TCH 17,150 17,600 108,758 450 2.62
TCL 16,000 15,600 1,317 -400 -2.50
TCM 12,500 12,300 25,278 -200 -1.60
TCO 12,550 12,950 3 400 3.19
TCR 2,430 2,260 268 -170 -7.00
TCT 30,000 29,600 264 -400 -1.33
TDC 6,700 6,670 2,494 -30 -0.45
TDG 1,780 1,700 41,155 -80 -4.49
TDH 6,430 6,300 49,036 -130 -2.02
TDM 16,000 16,050 45,009 50 0.31
TDW 22,400 21,500 91 -900 -4.02
TEG 3,200 3,200
TGG 1,070 1,000 33,918 -70 -6.54
THG 42,200 42,400 86 200 0.47
THI 32,000 32,000 75
TIP 14,400 14,800 2,841 400 2.78
TIX 29,500 31,500 1 2,000 6.78
TLD 4,440 4,440 1,221
TLG 28,300 27,750 578 -550 -1.94
TLH 2,670 2,650 2,510 -20 -0.75
TMP 31,100 32,100 7 1,000 3.22
TMS 23,800 24,950 2 1,200 5.04
TMT 5,100 5,290 751 190 3.73
TN1 61,300 61,500 104 200 0.33
TNA 14,400 13,700 146 -700 -4.86
TNC 13,200 12,600 60 -600 -4.55
TNI 10,900 10,300 64,898 -600 -5.50
TNT 1,570 1,470 1,261 -100 -6.37
TPB 20,500 19,750 9,882 -750 -3.66
TPC 8,060 8,060
TRA 50,800 51,000 492 200 0.39
TRC 24,800 24,600 162 -200 -0.81
TS4 2,760 2,760 101
TSC 2,050 2,060 29,266 10 0.49
TTB 2,560 2,500 56,652 -60 -2.34
TTE 13,850 13,850
TTF 2,150 2,000 135,870 -150 -6.98
TV2 51,000 51,000 8,089
TVB 16,600 16,750 13,941 150 0.90
TVS 11,250 11,250
TVT 23,400 23,300 551 -100 -0.43
TYA 11,300 11,450 150 150 1.33
UDC 2,950 3,000 102 50 1.69
UIC 35,000 35,000 27
VAF 6,440 5,990 1 -450 -6.99
VCB 63,200 64,099 156,962 900 1.42
VCF 207,000 200,100 6 -6,900 -3.33
VCI 15,900 15,900 11,010
VDP 30,800 31,000 2 200 0.65
VDS 6,300 6,300 100
VFG 38,000 38,050 219 50 0.13
VGC 14,100 14,050 32,091 -50 -0.35
VHC 23,000 22,300 24,085 -700 -3.04
VHM 61,000 60,000 71,077 -1,000 -1.64
VIC 81,800 86,800 114,931 5,000 6.11
VID 3,900 3,900 345
VIP 4,010 4,050 23,915 40 1.00
VIS 22,900 22,900
VJC 97,000 96,900 22,221 -100 -0.10
VMD 20,250 20,500 6 250 1.23
VND 11,500 11,450 38,009 -50 -0.43
VNE 3,320 3,400 17,903 80 2.41
VNG 12,500 12,600 31,831 100 0.80
VNL 13,450 13,000 4 -450 -3.35
VNM 94,000 94,100 275,595 100 0.11
VNS 8,000 8,039 15,547 40 0.50
VOS 1,340 1,330 6,339 -10 -0.75
VPB 19,600 19,550 477,899 -50 -0.26
VPD 13,500 13,400 405 -100 -0.74
VPG 22,000 22,000 3,885
VPH 3,650 3,520 2,213 -130 -3.56
VPI 41,050 40,950 31,236 -100 -0.24
VPS 8,400 8,020 14 -380 -4.52
VRC 5,320 5,000 10,733 -320 -6.02
VRE 20,000 20,400 548,054 400 2.00
VSC 20,500 20,500 13,888
VSH 18,950 19,400 1,222 450 2.37
VSI 21,800 21,950 13 150 0.69
VTB 11,400 10,650 23 -750 -6.58
VTO 6,240 6,390 776 150 2.40
YBM 3,450 3,370 512 -80 -2.32
YEG 52,000 55,000 7,765 3,000 5.77

Nguồn: tvsi.com.vn