Wednesday, November 18, 2009

Kết quả giao dịch chứng khoán ngày 18-11

* Chỉ số VN-Index: 553,83 điểm, tăng 6,75 điểm (1,23%).

Khối lượng giao dịch: 51.773.270 đơn vị;

Giá trị giao dịch: 2.890,949 tỉ đồng

Mã CK

Giá khớp

Thay đổi (+/-)

Khối lượng GD

AAM

39.1

-0.4

2,358

ABT

85

3.5

7,654

ACL

32.5

0.5

3,999

AGF

35.3

-0.6

21,084

ALP

13.6

0.2

5,005

ANV

20.6

0.1

23,865

ASP

16.2

0.2

16,888

ATA

29.5

-0.5

1,003

BAS

14.7

-0.3

684

BBC

34.1

0.1

6,059

BCI

70.5

CE 3

102,040

BHS

37.2

0.7

9,066

BMC

71

CE 3

12,811

BMI

26

0.2

2,186

BMP

137

4

4,267

BT6

64.5

2.5

81

BVH

32

1.4

34,086

CAD

16.7

-0.3

6,561

CII

65

2.5

113,491

CLC

29.3

-0.1

3,216

CNT

31

CE 1.4

27,033

COM

58

0

53

CSG

15.5

0.2

19,778

CSM

103

CE 4

47,281

CTG

30.8

0

18,760

CYC

10.5

-0.4

2,714

D2D

66.5

CE 3

17,820

DCC

26.7

0.8

8,610

DCL

60.5

-1.5

1,642

DCT

17.5

0.1

11,312

DDM

13.5

-0.1

8,491

DHA

47.3

CE 2.2

5,645

DHC

22.4

-0.3

2,072

DHG

122

1

2,817

DIC

29.8

-0.8

51,647

DIG

123

CE 5

122,774

DMC

57.5

-1.5

65

DPM

40.8

0.3

20,497

DPR

60

0.5

11,153

DQC

31.9

CE 1.5

26,587

DRC

155

CE 7

63,153

DTT

12.4

0

761

DXV

12.4

-0.2

3,523

EIB

25

-0.3

254,133

FBT

19

0

3,246

FMC

19.9

FL-1

9,224

FPC

12.3

-0.1

910

FPT

83

0.5

22,708

GDT

36.9

0.9

7,164

GIL

37

0.9

13,429

GMC

32.5

CE 1.5

22,652

GMD

90

0

102,065

GTA

15.1

-0.2

4,940

HAG

75

CE 3.5

133,472

HAP

22.7

0.1

10,018

HAS

16

0

3,350

HAX

20.5

0

937

HBC

38.8

0.3

15,263

HCM

82.5

0

15,235

HDC

74

0.5

7,878

HLA

37

0.9

21,856

HLG

34.6

CE 1.6

5,477

HMC

20

-0.2

25,451

HPG

70

CE 3

93,813

HRC

44.8

1.3

8,004

HSG

53.5

1

39,356

HSI

12.9

0

2,856

HT1

17.8

0.7

6,430

HT2

17

0.2

8,911

HTV

24

1

2,975

ICF

16.6

-0.1

2,048

IFS

11.7

0

1,863

IMP

84

3

1,293

ITA

44.5

1.5

159,674

ITC

91

0

47,991

KDC

86

2

20,526

KHA

29

1

20,690

KHP

25.3

0

11,957

KMR

15

0.2

11,213

KSH

64

1

18,121

L10

23.3

-0.2

1,694

LAF

21.7

0.6

10,290

LBM

18.5

-0.5

17,874

LCG

96

CE 4.5

287,546

LGC

33

1

20,917

LGL

49

-0.1

11,760

LSS

48.8

CE 2.3

48,597

MAFPF1

6.1

CE 0.2

7,251

MCG

51

CE 2.3

71,469

MCP

15.5

-0.3

4,210

MCV

21

-0.5

53,244

MHC

11.6

-0.2

8,263

MPC

40.1

-1.5

6,623

MSN

40.2

-0.8

43,241

MTG

13.9

-0.1

910

NAV

17.9

0.2

1,870

NBB

76

3

15,144

NKD

57.5

0

7,300

NSC

42

0

255

NTL

171

6

113,743

OPC

54

0

1,362

PAC

106

CE 5

25,495

PET

26.6

0.1

22,302

PGC

25.8

-0.2

17,755

PHR

43.5

1.4

34,914

PHT

40

-0.4

10,585

PIT

15.7

-0.1

792

PJT

13.7

-0.1

651

PNC

10.9

-0.1

4,910

PNJ

66

-0.5

10,949

PPC

22.9

-0.1

52,926

PRUBF1

6.8

0

61,424

PTC

13

0.1

5,850

PVD

91

3.5

42,978

PVF

32.5

0.1

39,080

PVT

17.6

-0.1

43,139

RAL

28.2

0

11,109

RDP

22.8

-0.4

979

REE

52.5

1

145,614

RIC

35.7

1.1

53

SAM

33.5

0.3

85,973

SAV

42.4

0.2

1,271

SBT

13.3

0.1

37,673

SC5

77

CE 3.5

26,246

SCD

24.5

0

231

SFC

54

2

2,039

SFI

45.3

0.2

16,932

SGT

27.6

0

1,301

SJD

23.2

0.2

4,251

SJS

195

2

60,151

SMC

33.8

0.1

6,527

SRC

70.5

CE 3

11,143

SRF

40.2

CE 1.9

6,533

SSC

56

0.5

630

SSI

85.5

0.5

142,106

ST8

34.7

0.3

92

STB

27

0

193,481

SVC

42.9

0.1

34,143

SZL

93

0.5

4,104

TAC

27.5

0.4

14,029

TBC

23.4

-0.1

3,714

TCM

21.7

0.1

71,600

TCR

10.1

-0.2

2,839

TDH

110

CE 5

68,492

TIC

16.7

0.1

2,297

TMP

20.7

0.2

2,833

TMS

37.3

0.8

448

TNA

22.7

0

574

TNC

16.8

0

7,541

TPC

14.6

-0.1

16,640

TRA

56

1

1,552

TRC

70

0

2,019

TRI

10.6

-0.2

1,221

TS4

48

-0.1

24,885

TSC

32.8

-0.8

6,978

TTC

10.9

0.3

4,844

TTF

33.5

0.1

40,222

TTP

50

0

1,020

TYA

12

CE 0.5

20,412

UIC

28.8

0.8

10,438

VCB

48.3

-0.6

53,633

VFC

14.2

0

11,696

VFMVF1

16.9

0.1

79,037

VFMVF4

11.7

0

79,218

VHC

59

0.5

4,250

VHG

16.9

0.3

43,312

VIC

110

-2

59,903

VID

16.4

CE 0.7

61,520

VIP

29

0.5

29,415

VIS

105

-1

28,869

VKP

11.7

-0.2

2,352

VNA

20.5

-0.6

9,985

VNE

17

0.2

41,582

VNI

40.4

CE 1.9

9,614

VNL

26.3

0

60

VNM

86.5

2

58,252

VNS

56

2

50,264

VPH

76

2.5

3,221

VPK

10.3

-0.2

2,265

VPL

59.5

-2.5

5,498

VSC

114

-2

1,926

VSG

13.6

-0.1

1,004

VSH

22.2

-0.7

61,222

VST

23.5

-0.8

72,949

* Sàn Hà Nội - HNX-Index: 185,17 điểm, tăng 2,50 điểm (1,37%)

Tổng khối lượng giao dịch: 26.218.100 cổ phiếu;


Tổng giá trị giao dịch: 1.103,714 tỷ đồng.

Mã CK

Giá bình quân

Thay đổi (+/-)

Khối lượng GD

ACB

40.2

-0.1

1,168.70

AGC

14.9

0.2

19.00

ALT

28

-0.1

2.60

B82

35.3

0.9

32.00

BBS

26.9

1.4

0.60

BCC

16.4

0

219.10

BED

18.3

0.4

3.40

BHC

15.2

0.6

36.90

BHV

63.8

3.7

33.90

BKC

35.6

0.6

89.70

BLF

14.8

0.2

25.80

BPC

26.3

0.5

10.90

BST

13.1

-0.2

1.90

BTH

15

-0.6

1.30

BTS

13.7

0.1

69.50

BVS

48.2

2.8

788.10

C92

26

0.9

5.60

CAN

17

-0.2

24.40

CAP

20.7

0.1

2.00

CCM

48

1.1

5.60

CDC

65.2

1.9

190.20

CIC

23.8

0.3

16.00

CID

27.5

0

0.10

CJC

33

-0.4

1.00

CMC

24.6

0.9

7.70

CSC

57.3

3.6

98.40

CTB

25.4

1.5

0.10

CTC

14

0.1

3.10

CTM

53

-2.9

117.80

CTN

35.3

-0.5

40.40

CTS

21.9

0.1

236.60

CVT

20.5

-0.6

62.50

DAC

73

3.2

7.90

DAD

14

-0.1

1.50

DAE

17.1

0.5

1.80

DBC

38.3

0

153.00

DBT

29.5

0.3

1.50

DC4

38.5

2.5

109.50

DCS

23.7

0.7

52.90

DHI

14.4

0.8

0.10

DHT

29

-1.3

0.10

DNP

28.5

1.2

34.50

DPC

27

1.4

14.50

DST

12

0

0.90

DTC

100

3.6

11.90

DXP

80.5

3.2

48.30

DZM

39.9

-2.7

19.10

EBS

24.2

0.2

49.60

ECI

12

-0.1

0.70

EFI

32.2

-0.5

50.40

EID

26.7

0.4

27.60

GGG

18.5

0.1

138.70

GHA

40.7

0.9

0.20

HAD

41.5

0

10.00

HAI

38.1

0.2

45.00

HBD

19

-0.3

3.70

HBE

13.4

0.5

55.10

HCC

33.8

-0.1

2.50

HCT

20.5

1.1

20.90

HEV

18

-0.1

5.00

HHC

27

1.1

4.80

HJS

17.1

-0.4

22.00

HLC

22

0.7

12.20

HLY

50

0

12.20

HNM

15.2

0.3

45.60

HOM

16.3

0.3

194.40

HPC

24.8

0.5

250.80

HPS

0

0

0.00

HSC

0

0

0.00

HTP

15

0.2

5.40

HUT

35.9

2.2

231.30

HVT

18

0.3

1.50

ICG

34

0.5

370.60

ILC

24

0.1

35.20

KBC

71.7

1.3

1,493.30

KKC

35.6

0

197.30

KLS

31.6

0.6

2,162.50

KMF

17.3

0

81.00

L18

36.4

-0.2

27.60

L43

26

-1.2

31.60

L61

21.3

-0.8

26.80

L62

24.5

-1.1

5.30

LBE

13.5

-0.7

5.10

LTC

25.5

1.6

35.10

LUT

21

-1.5

34.20

MCO

24

-0.4

54.40

MDC

20.5

1

3.50

MEC

45

-1

67.90

MIC

105.3

1.5

24.40

MKV

14.7

0.9

18.20

MMC

71.5

0.7

7.20

NAG

18.1

0.5

9.50

NBC

44.2

0

50.40

NBP

28.5

0.4

106.80

NGC

27.3

0.1

5.00

NHC

44

0.1

8.20

NLC

32.7

0

16.80

NPS

31.9

1.4

0.80

NST

25.4

0.3

1.50

NTP

124.9

1.7

74.40

NVC

19.7

-1.2

3.40

ONE

17.6

0.1

23.60

PAN

38.7

0.2

101.50

PDC

13.6

0.2

6.10

PGS

33

0.7

116.10

PHC

31.6

-2.3

12.00

PJC

23.9

1.5

7.60

PLC

31.5

1.4

45.60

PMC

37.9

-0.7

11.00

PMS

17.1

0.4

1.00

POT

17.5

-0.2

12.60

PPG

15.5

0

17.40

PSC

30.1

0.1

9.80

PTM

12.9

0.6

0.50

PTS

22.8

0.6

53.30

PVA

20.3

-0.1

94.30

PVC

32

0.1

77.70

PVE

19.5

0.2

304.10

PVG

34.4

1.3

436.30

PVI

31.3

0.5

155.20

PVS

36.9

0.2

416.30

PVX

31.8

0

961.30

QNC

42.7

-0.1

184.10

QST

0

0

0.00

QTC

26

1.5

0.10

RCL

91.9

2.2

24.60

RHC

25.6

-0.7

4.30

S12

37.5

-1.3

50.60

S55

50.3

-0.9

34.00

S64

40.7

0

9.80

S74

49

-1.2

22.80

S91

44

0.7

10.20

S96

89

0.7

85.90

S99

60

1.2

37.30

SAF

31.9

-0.1

0.40

SAP

17.3

-1.2

0.40

SCC

26.6

1.7

39.20

SCJ

76.7

-0.1

86.50

SD2

51

0.4

160.10

SD3

42.7

0.1

95.80

SD4

31.5

-0.8

23.00

SD5

76

0.6

3.00

SD6

54.9

0.1

113.30

SD7

58

0.3

251.70

SD8

30.8

-0.6

14.30

SD9

70.1

-1

177.80

SDA

51.3

-0.7

198.30

SDC

39

0.6

12.50

SDD

27.9

-1.9

253.00

SDH

79

-3.6

203.40

SDJ

27.9

0.2

11.20

SDN

26

-0.1

1.70

SDP

40

-1.3

362.60

SDS

32.1

-1.2

6.50

SDT

63

1.2

117.80

SDU

72.2

0.4

32.10

SDY

48.6

0

22.50

SEB

17.2

0.1

5.50

SED

22.5

-0.8

40.00

SFN

22.5

0.7

5.20

SGC

21.1

1.1

5.00

SGD

14.1

0.1

17.10

SGH

0

0

0.00

SHB

27.7

-0.3

1,257.90

SHC

16.2

0.1

8.20

SHS

37.4

-0.4

565.30

SIC

42.5

-1.2

197.00

SJ1

24

0.6

4.10

SJC

39

-0.8

29.30

SJE

49.6

0

52.50

SJM

45.1

0

33.70

SKS

34

-0.3

27.30

SNG

85

2.3

2.70

SPP

40

-1.9

1.70

SRA

13.9

0.6

0.10

SRB

9.7

-0.1

40.50

SSM

33.3

-0.4

46.20

SSS

31.2

0

58.30

STC

14.5

0.1

1.40

STL

74

0.4

329.50

STP

47.8

-0.6

130.40

SVI

31

0.2

3.20

TBX

35

-0.9

30.90

TC6

27.3

0.2

34.30

TCS

24.5

1.5

0.10

TCT

68.2

-0.2

7.90

TDN

26.3

0

2.30

TH1

66.3

4.3

303.90

THB

23.6

0.5

19.70

THT

31.6

0.7

69.50

TJC

23

0.1

12.50

TKU

21.8

-1.2

26.70

TLC

11.7

0.1

226.40

TLT

16

-0.1

34.00

TMC

53

0.8

24.50

TMX

16.4

0.2

9.70

TNG

30.7

2

153.20

TPH

11.8

-0.1

5.20

TPP

15.7

-0.3

30.50

TST

40

-0.5

308.40

TV2

24.1

0

3.20

TV4

21.5

0.3

26.70

TXM

12.6

0.4

45.50

UNI

46.5

0.9

49.10

V11

24.5

0.6

27.70

VBH

14

0.5

0.30

VC1

57

0.7

90.30

VC2

61.5

0.7

47.40

VC3

74.2

0

99.50

VC5

28.2

0.6

10.70

VC6

34

-0.4

9.20

VC7

38.3

0.1

72.90

VC9

40

1.1

22.70

VCC

27.7

0.8

17.70

VCG

60.5

2

3,395.90

VCS

55.7

0.7

12.60

VDL

47

2.8

12.10

VE1

15.3

0.2

47.70

VE9

19.4

-0.1

19.10

VFR

17.4

0

77.30

VGP

31.8

1

12.40

VGS

31.8

2

308.90

VHL

45.5

0.1

2.30

VIT

30.5

-0.7

14.70

VMC

70

2.5

56.20

VMG

14.9

0

95.00

VNC

26

0

70.00

VNR

28.5

-0.2

3.60

VNT

26.7

1

3.60

VSP

33.1

0

688.40

VTA

13

0.1

50.20

VTC

13.3

0.2

21.70

VTL

0

0

0.00

VTS

81.4

5.3

22.50

VTV

29.3

1.9

62.90

XMC

36.5

0.4

52.30

YBC

43.1

2.8

71.00

YSC

23

1.1

3.00

Nguồn: HoSE/HNX


(Theo TuoiTre)

No comments:

Khách Truy Cập Trong Ngày

PCR Designs Group

Giải Pháp Kinh Doanh

Thiết Kế Website

Quản Trị Website

Quảng Bá Website

Thương Mại Điện Tử

Câu Chuyện Doanh Nhân