HNX
SỞ GIAO DỊCH CHỨNG KHOÁN HÀ NỘI
01/09/2010
08:33:56
ĐÓNG CỬA
UPCOM INDEX
49.02
THAY ĐỔI
-0.26 (-0.53%)
Khối lượng
632,700.0
Giá trị
9,624,340
KL Thỏa thuận
22,560.0
GT Thỏa thuận
415,506
Mã CK
TC
Trần
Sàn
Chào mua
Khớp
Chào bán
Cao
nhất
Thấp
nhất
KL
Mua
KL
Bán
KL
Khớp
NN
Mua
NN
Bán
Mã CK
KL 3
Giá 3
KL 2
Giá 2
KL 1
Giá 1
Giá
KL
+/-
Giá 1
KL 1
Giá 2
KL 2
Giá 3
KL 3
ABI
8.7
9.5
7.9
0.1
8.5
0.2
8.6
0.5
8.7
8.6
0.8
-0.1
8.8
1.5
8.9
4.6
9
1.5
8.9
8.5
21.6
30.2
8.2
ABI
ACC
24.3
26.7
21.9
0.5
24.5
0.5
24.6
6.7
26
26
0.1
1.7
26.7
5.0
26
26
10.9
5.1
0.1
ACC
ACE
16.9
18.5
15.3
1.0
15.9
0.2
16
0.1
16.1
16.1
0.2
-0.8
18.5
16
7.3
4.4
4.4
ACE
ADP
25.9
28.4
23.4
23.4
4.1
25.9
2.0
28
1.0
7.1
ADP
API
15.8
17.3
14.3
0.3
16.6
4.5
16.8
2.5
16.9
17
2.4
1.2
17
7.6
17.1
5.2
17.2
5.0
17
15.6
321.9
263.8
215.8
API
BMJ
17.2
18.9
15.5
1.0
16.2
0.2
16.5
0.3
17.3
17.3
0.5
0.1
18
2.0
18.5
0.1
18.8
1.9
17.3
17.3
8.0
16.3
0.5
BMJ
BTC
40
44
36
BTC
BTG
19.5
21.4
17.6
0.4
18
0.4
BTG
BTW
9.8
10.7
8.9
0.4
9.6
0.5
9.9
0.2
10
10.1
0.5
0.3
10.1
0.5
10.5
2.3
10.7
4.6
10.7
9.5
25.0
28.6
21.2
BTW
BWA
-
-
-
50
0.1
0.1
BWA
CFC
25
27.5
22.5
0.1
23.1
0.9
25
25.2
1.0
0.2
26
1.0
26.5
0.8
27
0.2
25.2
25
2.1
3.7
1.1
CFC
CHP
8.5
9.3
7.7
0.7
7.9
1.0
8
0.3
8.2
8.5
1.0
0
8.6
2.7
8.8
0.1
8.9
0.5
8.5
8
28.2
29.2
11.4
CHP
CLS
10.5
11.5
9.5
0.8
10.2
2.0
10.3
0.1
10.4
10.5
1.8
0
10.7
3.2
10.8
20.5
10.9
0.6
10.9
10.5
25.4
35.6
5.0
CLS
CT3
69.4
76.3
62.5
62.5
3.5
3.5
CT3
DAP
26.2
28.8
23.6
0.1
26.2
0.1
DAP
DBF
33.8
37.1
30.5
DBF
DBM
30.3
33.3
27.3
0.1
27.3
27.3
0.2
-3
32
1.8
32.2
0.7
32.4
5.2
33
27.3
38.1
57.9
38.0
DBM
DDN
24.6
27
22.2
0.3
24
0.2
24.1
25
0.2
25.7
0.3
26.4
0.4
0.5
21.0
DDN
DGT
15
16.5
13.5
3.0
14
2.0
14.2
3.0
15
15.6
2.4
0.6
16.4
0.1
16.5
1.8
16.2
15.6
10.5
4.4
2.5
DGT
DNS
10.6
11.6
9.6
0.5
10.8
1.1
11
0.5
11.4
11.4
0.5
0.8
11.5
2.5
11.6
3.7
11.5
11
18.2
11.3
5.1
DNS
DNT
16
17.6
14.4
15.9
0.4
16
2.0
17.6
0.1
2.5
DNT
DPP
16.2
17.8
14.6
16.3
0.1
0.1
16.3
1.9
17
0.2
17.5
1.0
16.3
16.3
0.1
3.2
0.1
DPP
DXL
11
12.1
9.9
11
10.0
10.0
DXL
GDW
7.5
8.2
6.8
2.1
7
1.5
7.2
1.0
8
8.2
0.3
0.7
8.2
8.2
7.6
0.5
0.5
GDW
GER
-
-
-
GER
GTH
14
15.4
12.6
15.2
12.6
1.0
12.7
14.5
0.5
0.5
13.9
2.0
14.5
10.4
14.9
1.5
14.5
14.5
16.7
14.4
0.5
GTH
HDM
7.5
8.2
6.8
0.5
6.8
1.0
7.7
8
0.1
0.5
8
2.8
8.2
0.2
8.2
8
1.7
3.2
0.2
HDM
HFC
-
-
-
HFC
HIG
21.1
23.2
19
5.0
20.1
5.0
20.2
1.0
20.3
21
5.0
-0.1
21
5.0
22.3
1.0
22.4
3.0
22.5
21
30.6
62.3
10.0
HIG
HPL
20
22
18
HPL
HPP
26.6
29.2
24
0.1
24.5
0.5
24.6
29.2
0.5
2.6
29.2
29.2
1.1
0.5
0.5
HPP
HPT
18
19.8
16.2
18.6
0.2
0.6
18.4
0.8
18.5
1.8
18.6
1.7
19.5
18.6
1.5
13.4
1.5
HPT
HU1
29.5
32.4
26.6
31.5
0.2
31.8
1.0
32
0.5
7.3
HU1
ICI
16.4
18
14.8
0.5
14.8
0.1
14.9
15
0.2
-1.4
15
0.1
16.4
3.3
16.6
0.1
15.2
15
3.7
10.7
3.1
ICI
IHK
16.4
18
14.8
14.8
0.1
-1.6
14.8
9.0
16
0.3
17
1.0
14.8
14.8
0.1
10.4
0.1
IHK
IME
14
15.4
12.6
15
0.2
0.2
IME
IMT
16.5
18.1
14.9
1.5
16
0.6
16.5
1.4
16.8
16.8
1.0
0.3
17
2.7
17.5
6.2
18
5.5
17
16
28.3
30.7
12.3
IMT
IN4
25.5
28
23
23
3.9
27.6
2.0
5.9
IN4
ITD
19.2
21.1
17.3
0.5
17.6
1.0
18
0.5
18.2
18.5
2.0
-0.7
19.3
0.5
19.8
1.0
20
0.9
18.5
18.5
12.7
11.4
2.0
ITD
JSC
16.5
18.1
14.9
JSC
KBE
12.1
13.3
10.9
KBE
KMT
15.1
16.6
13.6
0.2
14
0.1
14.5
0.1
14.6
16
1.1
16.1
1.8
16.2
1.0
0.4
4.9
KMT
KSC
-
-
-
21
1.0
22
2.0
3.0
KSC
LCC
9.1
10
8.2
0.1
8.2
9.3
0.1
0.2
9.3
3.4
9.7
0.1
9.8
0.1
9.3
8.3
0.3
5.5
0.2
LCC
MAS
15.1
16.6
13.6
0.6
13.6
15.5
0.5
16.4
2.5
16.5
0.1
0.6
4.3
MAS
MJC
11.4
12.5
10.3
12.5
0.1
0.1
MJC
NBW
30
33
27
27
38.6
27.1
0.1
32
0.1
40.2
NBW
ND2
11.4
12.5
10.3
2.0
10.4
10.3
0.2
-1.1
11.4
2.0
11.5
0.5
12.5
4.0
12.5
10.3
2.3
6.8
0.3
ND2
NDC
32.4
35.6
29.2
29.2
2.0
2.0
NDC
NT2
10.8
11.8
9.8
1.3
10
1.0
10.1
3.0
10.3
11
0.1
0.2
11
1.2
11.2
0.1
11.3
0.1
11.2
11
5.7
4.3
0.4
NT2
PCT
7.5
8.2
6.8
4.6
6.8
9.9
7
7
0.9
-0.5
7.4
2.0
7.5
1.8
7.6
1.0
7.7
7
31.6
30.0
17.1
PCT
PDN
34.8
38.2
31.4
0.1
33.5
38.2
0.2
0.1
0.2
PDN
PFV
39.6
43.5
35.7
36
2.0
-3.6
36
3.0
36
36
2.0
5.0
2.0
PFV
PMT
7.8
8.5
7.1
2.0
7.4
1.0
7.5
0.4
7.8
5.5
PMT
PPP
10.8
11.8
9.8
5.9
11.4
1.5
11.6
0.2
11.8
11.8
1.0
1
11.8
11.1
42.9
27.9
27.9
PPP
PSB
11.2
12.3
10.1
0.1
10.9
1.2
11
0.6
11.2
11.2
0.2
0
11.3
4.5
11.4
4.3
11.5
12.8
11.2
10.5
109.8
128.8
50.0
PSB
PSL
28
30.8
25.2
0.1
25.2
0.1
26
0.2
PSL
PSP
9.6
10.5
8.7
1.1
9.4
2.0
9.5
2.6
9.6
9.7
1.6
0.1
9.8
3.5
9.9
6.3
10
5.4
10.3
9.4
48.5
50.5
16.7
PSP
PTG
-
-
-
PTG
PTH
50
55
45
45
1.0
1.0
PTH
PTP
10.8
11.8
9.8
1.1
9.8
0.9
10.8
4.0
11
11
1.0
0.2
11.8
2.3
11
10.8
7.1
3.4
1.1
PTP
PTT
10.8
11.8
9.8
PTT
REM
-
-
-
REM
SHV
32.6
35.8
29.4
35
0.1
2.4
35.7
0.5
35
35
0.1
0.6
0.1
SHV
SPD
10
11
9
SPD
SSF
14.5
15.9
13.1
15
1.6
15.9
0.1
1.7
SSF
STS
13.8
15.1
12.5
STS
TBT
-
-
-
1.0
6
2.0
6.1
20.9
0.1
3.0
0.1
TBT
TCO
11.4
12.5
10.3
10.5
0.5
-0.9
10.5
6.3
12.5
3.0
11
10.5
0.6
9.9
0.6
TCO
TGP
8.4
9.2
7.6
2.0
7.6
1.1
7.8
0.1
8
8.1
1.0
-0.3
8.4
1.2
8.5
0.8
8.8
5.0
9
8.1
4.3
15.8
1.1
TGP
TMW
-
-
-
10.0
5.1
13.6
0.5
10.0
0.5
TMW
TNB
14.9
16.3
13.5
1.0
15.6
0.5
16
3.2
16.3
16.3
0.1
1.4
16.3
15.5
16.2
4.3
4.3
TNB
TNM
10.1
11.1
9.1
3.0
9.8
5.7
10
1.0
10.1
10.5
1.0
0.4
10.5
13.5
10.6
2.0
10.7
1.3
10.6
9.8
65.2
67.7
40.2
TNM
TTG
8.3
9.1
7.5
2.5
7.5
7.5
0.5
-0.8
8.8
0.3
8.9
2.0
9.1
4.4
7.5
7.5
3.0
7.2
0.5
TTG
TTR
21
23.1
18.9
21
0.1
0.1
TTR
TVG
-
-
-
21
0.5
21
22
2.0
25
1.0
21
21
0.5
3.5
0.5
TVG
UDJ
16.1
17.7
14.5
3.3
15.9
1.1
16
10.0
16.1
16.2
1.4
0.1
16.2
1.9
16.4
1.0
16.5
5.3
16.4
15.6
99.2
168.8
70.9
UDJ
VCT
17.5
19.2
15.8
15.8
0.2
-1.7
16.7
0.1
16.8
0.5
17.7
0.3
15.8
15.8
1.2
2.5
1.2
VCT
VDN
14
15.4
12.6
13.9
0.1
14
26.1
14.1
2.0
59.9
VDN
VHF
-
-
-
126
0.1
0.1
VHF
VIA
-
-
-
10.0
6.1
10.0
VIA
VIR
10.9
11.9
9.9
6.9
10
5.0
10.1
2.1
10.4
11.5
0.1
0.6
11.1
0.3
11.2
1.0
11.4
1.0
11.5
11.5
14.1
7.6
0.1
VIR
VKD
-
-
-
20
0.5
20
20
20
0.5
0.5
0.5
VKD
VNX
10.8
11.8
9.8
0.1
10
0.1
10.1
0.1
11.8
0.3
VNX
VPC
8.8
9.6
8
5.3
8.7
5.4
8.8
1.4
8.9
9
0.9
0.2
9.1
4.1
9.2
2.8
9.3
0.5
9.2
8.6
68.0
71.4
45.4
VPC
VQC
42.3
46.5
38.1
0.1
38.2
1.0
40
38.2
0.9
-4.1
46.5
3.2
46
38.2
8.5
10.6
7.4
VQC
VT1
21.4
23.5
19.3
VT1
WSB
16
17.6
14.4
0.1
16
1.0
16.1
1.0
16.5
15.6
0.1
-0.4
15.6
15.6
9.2
0.1
0.1
WSB
WTC
40
44
36
36
0.2
36.1
0.5
0.7
WTC
Đơn vị giá, giá trị: Nghìn Đồng; Đơn vị khối lượng: Nghìn cổ phiếu.
