Mazspeed nói:
STT Mã CK Giá tham chiếu Giá trần Giá sàn Giá mở cửa Giá đóng cửa Ký hiệu Thay đổi % thay đổi Giá cao nhất Giá thấp nhất Giá bình quân Khối lượng Giá trị
1 ACB
233.7 257.0 210.4 257.0 257.0
23.3 9.97 257.0 257.0 257.0 61,100 15,702,700,000
2 BBS
30.1 33.1 27.1 33.1 33.1
2.9 9.63 33.1 32.0 33.0 19,100 630,940,000
3 BCC
38.1 41.9 34.3 41.9 41.9
3.8 9.97 41.9 41.9 41.9 31,300 1,311,470,000
4 BHV
24.5 26.9 22.1 26.9 26.9
2.4 9.80 26.9 26.9 26.9 100 2,690,000
5 BMI
175.7 193.2 158.2 188.0 183.0
9.5 5.41 188.0 180.0 185.2 12,500 2,315,560,000
6 BTS
37.1 40.8 33.4 40.8 40.8
3.7 9.97 40.8 40.8 40.8 64,500 2,631,600,000
7 BVS
332.9 366.1 299.7 360.0 352.0
19.8 5.95 360.0 348.0 352.7 45,700 16,120,490,000
8 CIC
70.9 77.9 63.9 75.0 76.9
5.5 7.76 77.9 75.0 76.4 10,900 832,780,000
9 CID
41.2 45.3 37.1 45.3 45.3
4.1 9.95 45.3 45.3 45.3 100 4,530,000
10 CJC
49.0 53.9 44.1 50.0 53.9
2.3 4.69 53.9 50.0 51.3 300 15,390,000
11 CMC
65.4 71.9 58.9 67.0 67.0
1.6 2.45 67.0 67.0 67.0 1,500 100,500,000
12 CTB
40.3 44.3 36.3 43.0 44.0
3.0 7.44 44.0 40.0 43.3 14,100 610,440,000
13 CTN
72.0 79.2 64.8 79.2 79.2
7.2 10.00 79.2 79.2 79.2 7,000 554,400,000
14 DAC
30.8 33.8 27.8 33.8 33.5
2.1 6.82 33.8 32.0 32.9 23,600 775,380,000
15 DAE
45.4 49.9 40.9 49.9 48.0
3.6 7.93 49.9 45.4 49.0 11,200 548,970,000
16 DHI
48.4 53.2 43.6 53.2 53.2
4.8 9.92 53.2 53.2 53.2 2,700 143,640,000
17 DTC
62.1 68.3 55.9 57.0 57.0
-5.1 -8.21 57.0 57.0 57.0 900 51,300,000
18 EBS
125.8 138.3 113.3 138.3 138.0
11.6 9.22 138.3 130.0 137.4 7,800 1,071,810,000
19 GHA
44.2 48.6 39.8 48.6 48.6
4.4 9.95 48.6 48.6 48.6 300 14,580,000
20 HAI
66.8 73.4 60.2 73.4 73.4
6.2 9.28 73.4 70.0 73.0 15,200 1,108,880,000
21 HJS
41.3 45.4 37.2 45.4 45.4
3.7 8.96 45.4 44.0 45.0 34,400 1,547,380,000
22 HLY
51.1 56.2 46.0 56.2 56.2
5.1 9.98 56.2 56.2 56.2 500 28,100,000
23 HNM
50.1 55.1 45.1 55.1 55.1
5.0 9.98 55.1 55.1 55.1 7,100 391,210,000
24 HPC
151.5 166.6 136.4 166.0 164.7
11.7 7.72 166.0 155.1 163.2 55,500 9,059,360,000
25 HPS
28.2 31.0 25.4 31.0 31.0
2.8 9.93 31.0 31.0 31.0 2,800 86,800,000
26 HSC
84.8 93.2 76.4 -- --
0.0 0.00 -- -- -- -- --
27 HTP
41.4 45.5 37.3 45.5 45.5
4.1 9.90 45.5 45.5 45.5 700 31,850,000
28 ICF
38.5 42.3 34.7 42.3 42.3
3.8 9.87 42.3 42.3 42.3 12,700 537,210,000
29 ILC
152.0 167.2 136.8 167.2 145.0
-1.8 -1.18 167.2 145.0 150.2 900 135,220,000
30 LTC
121.1 133.2 109.0 120.0 120.0
4.6 3.80 130.0 115.0 125.7 8,200 1,030,900,000
31 MCO
70.2 77.2 63.2 70.0 71.0
0.0 0.00 71.0 70.0 70.2 1,300 91,300,000
32 MEC
58.1 63.9 52.3 63.0 63.0
4.7 8.09 63.0 62.0 62.8 1,400 87,900,000
33 MPC
56.8 62.4 51.2 62.4 62.4
5.6 9.86 62.4 62.4 62.4 47,300 2,951,520,000
34 NBC
74.5 81.9 67.1 81.9 81.9
7.4 9.93 81.9 81.9 81.9 900 73,710,000
35 NLC
36.5 40.1 32.9 40.1 40.1
3.6 9.86 40.1 40.1 40.1 25,900 1,038,590,000
36 NPS
62.1 68.3 55.9 -- --
0.0 0.00 -- -- -- -- --
37 NST
46.6 51.2 42.0 51.2 51.2
4.6 9.87 51.2 51.2 51.2 1,300 66,560,000
38 NTP
215.1 236.6 193.6 236.6 236.6
17.4 8.09 236.6 229.0 232.5 105,000 24,412,910,000
39 PAN
123.0 135.3 110.7 135.0 133.0
11.3 9.19 135.0 133.0 134.3 12,600 1,691,720,000
40 PJC
47.9 52.6 43.2 52.6 52.6
4.7 9.81 52.6 52.6 52.6 3,300 173,580,000
41 PLC
80.0 88.0 72.0 84.9 88.0
6.7 8.38 88.0 82.5 86.7 8,000 693,300,000
42 POT
65.5 72.0 59.0 72.0 72.0
5.0 7.63 72.0 65.5 70.5 145,600 10,259,790,000
43 PPG
34.6 38.0 31.2 38.0 38.0
3.1 8.96 38.0 37.0 37.7 41,000 1,547,470,000
44 PSC
69.0 75.9 62.1 72.0 75.5
0.8 1.16 75.5 69.0 69.8 1,200 83,750,000
45 PTC
85.4 93.9 76.9 93.9 93.9
8.5 9.95 93.9 93.9 93.9 16,200 1,521,180,000
46 PTS
50.8 55.8 45.8 55.0 55.8
4.8 9.45 55.8 55.0 55.6 4,400 244,730,000
47 S55
96.1 105.7 86.5 105.0 105.0
8.9 9.26 105.0 105.0 105.0 100 10,500,000
48 S64
61.2 67.3 55.1 67.3 67.3
6.1 9.97 67.3 67.3 67.3 600 40,380,000
49 S91
53.5 58.8 48.2 58.8 58.8
5.3 9.91 58.8 58.8 58.8 7,400 435,120,000
50 S99
180.8 198.8 162.8 176.0 197.0
1.6 0.88 197.0 176.0 182.4 1,400 255,400,000
51 SAP
45.6 50.1 41.1 50.1 50.1
4.5 9.87 50.1 50.1 50.1 1,800 90,180,000
52 SCC
39.6 43.5 35.7 43.5 43.5
3.9 9.85 43.5 43.5 43.5 400 17,400,000
53 SD3
55.8 61.3 50.3 61.0 61.0
5.2 9.32 61.0 61.0 61.0 100 6,100,000
54 SD5
92.6 101.8 83.4 95.0 100.0
5.6 6.05 100.0 95.0 98.2 3,300 324,000,000
55 SD6
67.4 74.1 60.7 74.1 74.1
6.7 9.94 74.1 74.0 74.1 5,900 436,910,000
56 SD7
106.8 117.4 96.2 105.0 117.4
9.9 9.27 117.4 105.0 116.7 18,800 2,193,080,000
57 SD9
103.0 113.3 92.7 110.0 113.3
9.7 9.42 113.3 110.0 112.7 16,900 1,903,920,000
58 SDA
234.6 258.0 211.2 258.0 258.0
23.4 9.97 258.0 258.0 258.0 1,100 283,800,000
59 SDC
90.0 99.0 81.0 99.0 99.0
9.0 10.00 99.0 99.0 99.0 200 19,800,000
60 SDT
129.9 142.8 117.0 142.8 142.8
7.6 5.85 142.8 125.0 137.5 116,800 16,059,450,000
61 SDY
53.2 58.5 47.9 58.5 58.5
5.3 9.96 58.5 58.5 58.5 7,700 450,450,000
62 SGD
77.6 85.3 69.9 85.3 82.5
4.9 6.31 85.3 78.0 82.5 10,500 866,420,000
63 SIC
55.8 61.3 50.3 60.0 61.3
5.1 9.14 61.3 60.0 60.9 3,900 237,380,000
64 SJE
96.1 105.7 86.5 105.7 105.7
9.4 9.78 105.7 103.0 105.5 15,600 1,646,350,000
65 SNG
100.0 110.0 90.0 105.0 105.0
5.0 5.00 105.0 105.0 105.0 3,400 357,000,000
66 SSI
229.0 251.9 206.1 240.0 237.0
9.1 3.97 245.0 215.9 238.1 426,700 101,584,200,000
67 STC
68.1 74.9 61.3 74.9 74.9
6.8 9.99 74.9 74.9 74.9 300 22,470,000
68 STP
38.8 42.6 35.0 42.6 42.6
3.8 9.79 42.6 42.6 42.6 3,300 140,580,000
69 SVC
116.8 128.4 105.2 128.4 128.4
11.6 9.93 128.4 128.4 128.4 6,700 860,280,000
70 TBC
48.5 53.3 43.7 53.3 53.3
4.8 9.90 53.3 53.0 53.3 10,900 580,850,000
71 TKU
44.4 48.8 40.0 48.5 48.8
4.4 9.91 48.8 48.5 48.8 2,500 121,970,000
72 TLC
71.4 78.5 64.3 78.5 78.5
7.1 9.94 78.5 78.5 78.5 12,300 965,550,000
73 TLT
116.5 128.1 104.9 125.0 120.0
6.1 5.24 127.5 120.0 122.6 9,800 1,201,250,000
74 TPH
62.0 68.2 55.8 63.0 68.0
5.4 8.71 68.2 63.0 67.4 8,400 565,920,000
75 TXM
38.4 42.2 34.6 42.2 42.2
3.8 9.90 42.2 42.2 42.2 500 21,100,000
76 VBH
38.2 42.0 34.4 38.0 42.0
1.5 3.93 42.0 38.0 39.7 3,900 155,000,000
77 VC2
174.3 191.7 156.9 186.0 190.0
13.3 7.63 191.7 178.0 187.6 4,000 750,250,000
78 VFR
48.1 52.9 43.3 52.9 52.9
4.8 9.98 52.9 52.9 52.9 7,000 370,300,000
79 VMC
86.3 94.9 77.7 92.0 94.9
8.4 9.73 94.9 92.0 94.7 13,500 1,278,220,000
80 VNC
57.2 62.9 51.5 62.9 62.9
5.7 9.97 62.9 62.9 62.9 14,500 912,050,000
81 VNR
89.9 98.8 81.0 95.9 95.5
5.9 6.56 95.9 95.5 95.8 2,000 191,560,000
82 VSP
169.7 186.6 152.8 176.0 175.0
5.1 3.01 176.0 173.0 174.8 12,200 2,132,500,000
83 VTL
40.3 44.3 36.3 44.3 44.3
4.0 9.93 44.3 44.3 44.3 11,200 496,160,000
84 VTS
43.8 48.1 39.5 48.1 48.1
4.3 9.82 48.1 48.1 48.1 300 14,430,000
85 VTV
37.0 40.7 33.3 40.7 40.7
3.7 10.00 40.7 40.7 40.7 2,000 81,400,000
86 YSC
52.0 57.2 46.8 -- --
0.0 0.00 -- -- -- -- --