FPTS - HOSE (HCM3)

FPTS - HOSE (HCM3)

Quyền trả cổ tức

Phát hành thêm

HOSE trực tuyến

HNX trực tuyến

Giao dịch thỏa thuận

UPCoM trực tuyến

Thống kê Index

Dữ liệu lịch sử

Giao dịch NĐTNN

Ngày giao dịch:

01/09/2010

Tình trạng thị trường:

Giao dịch thỏa thuận

VN-Index:

458.75

(▲

3.67

0.81

%

)

KL:

47,059,610

GT:

1,222.11

tỷ

GD:

31,989

▲

127

■

48

▼

83

GDTTCP

KL:

2,474,219

GT:

73.82

tỷ

GD:

32

Đợt 1:	456.48	(▲	1.4		0.31	%	)		KL:	4,184,800		GT:	105.82	tỷ		GD:	3,841
Đợt 2:	457.32	(▲	2.24		0.49	%	)		KL:	37,472,940		GT:	961.82	tỷ		GD:	26,957
Đợt 3:	458.75	(▲	3.67		0.81	%	)		KL:	44,585,390		GT:	1,148.29	tỷ		GD:	31,957

Mã CK	Trần	Sàn	TC	Dư mua						Giá khớp	KL khớp	+/-	Dư bán						Tổng KL	Trung bình	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán
Mã CK	Trần	Sàn	TC	Giá 3	KL 3	Giá 2	KL 2	Giá 1	KL 1	Giá khớp	KL khớp	+/-	Giá 1	KL 1	Giá 2	KL 2	Giá 3	KL3	Tổng KL	Trung bình	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán
AAM ▼	25.4	23	24.2	23.9	343	24	300	24.1	5	24.1	1205	-0.1	24.7	200	25	835	25.1	50	1670		24	24.9	24
ABT ▼	52.5	47.5	50	49	329	49.1	551	49.2	16	49.2	200	-0.8	49.5	38	49.8	125	50	1577	2159		50.5	50.5	49
ACL ▲	31.6	28.6	30.1	30.1	300	30.2	300	30.4	1	30.5	355	0.4	30.5	4	30.8	62	30.9	100	3978		30.4	30.5	29.5	500
AGD ■	29.5	26.7	28.1	27.9	20	28	220	28.1	11	28.1	200		28.3	200	28.5	180	28.7	10	3155		28.1	28.2	28.1
AGF ■	30.2	27.4	28.8	27.8	10	28	3005	28.5	200	28.8	228		28.8	597	28.9	400	29	690	228			28.8	28.8
AGR ■	13.2	12	12.6	12.3	1140	12.4	763	12.5	421	12.6	1710		12.6	414	12.7	394	12.8	726	5053		12.9	12.9	12.4	600
ALP ▲	18.4	16.8	17.6	18	500	18.1	600	18.2	58	18.3	628	0.7	18.3	572	18.4	3010			9917		18.2	18.4	18	926
ANV ▲	17.9	16.3	17.1	17.1	1228	17.2	400	17.3	446	17.3	2432	0.2	17.4	1580	17.5	29	17.6	200	22979		16.9	17.9	16.8	1525
APC ▲	15.6	14.2	14.9	15.3	105	15.4	66	15.5	105	15.6	1572	0.7							17094		15.4	15.6	15	5
ASM ▲	60.5	55.5	58	59.5	1000	60	875	60.5	4349	60.5	5880	2.5							22996		60.5	60.5	60	550
ASP ▼	11	10	10.5	10	5072	10.1	1194	10.2	869	10.3	2383	-0.2	10.3	3020	10.4	4500	10.5	1635	8086		10.5	10.5	10.1	196
ATA ▼	27.8	25.2	26.5	25.3	180	25.5	352	25.7	107	26.4	720	-0.1	26.4	314	26.5	164	26.8	100	2730			26.4	25.7
BAS ■	8.9	8.1	8.5	8.2	1056	8.3	171	8.4	164	8.5	532		8.5	695	8.6	775	8.7	270	5203		8.5	8.6	8.3
BBC ▲	25.6	23.2	24.4	24.6	53	24.7	50	24.8	501	25	350	0.6	25	603	25.1	30	25.2	1	2797		24.5	25	24.4	1660
BCE ▼	18.5	16.9	17.7	17.3	810	17.4	150	17.5	279	17.5	651	-0.2	17.6	100	17.7	310	17.9	260	4491			18.2	17.1
BCI ■	43	39	41	39.5	571	39.8	215	40	76	41	1689		41	112	41.1	586	41.2	1817	2202		40	41	39.5	1669
BHS ▼	35.7	32.3	34	33.6	300	33.7	1300	33.8	424	33.8	368	-0.2	34	1238	34.4	100	34.5	261	4947			34	33.8
BMC ▲	34.9	31.7	33.3	33.5	75	33.6	10	33.7	1	33.7	51	0.4	34	56	34.4	2	34.5	1462	1874		34.5	34.5	33.3	1152
BMI ▲	17	15.4	16.2	15.9	365	16	155	16.6	2	16.8	2087	0.6	16.8	288	16.9	214	17	302	2905		16.2	16.8	15.6	50
BMP ▼	54	49	51.5	49.5	741	49.6	200	49.7	38	51	281	-0.5	51	29	51.5	1582	52	800	540			51	49.5
BT6 ▲	77.5	70.5	74							75.5	200	1.5	75.5	170	76	75	76.5	131	200			75.5	75.5
BTP ▼	12	11	11.5	11.2	250	11.3	620	11.4	2960	11.4	5359	-0.1	11.5	2368	11.6	530	11.7	1502	11349		11.5	11.5	11.2
BTT ▼	36.6	33.2	34.9	33.6	570	33.7	300	34	519	33.8	781	-1.1	34.7	100	34.8	400	34.9	146	2883			34.9	33.8
BVH ■	50.5	46.1	48.5	46.6	400	46.7	1	46.9	1	48.5	3000		48.5	5863	48.6	3850	49	665	31039		48	48.5	47.5	30372
CAD ▲	10.2	9.4	9.8	9.6	215	9.7	15	9.8	127	9.9	121	0.1	9.9	642	10	2811	10.1	2185	6595		10	10	9.5
CCI ■	26.2	23.8	25	24.2	1	24.3	380	24.4	20	25	100		25	52	25.8	9	25.9	130	100			25	25
CII ▲	37.3	33.9	35.6	35.4	2520	35.5	1670	35.6	702	35.7	7175	0.1	35.7	499	35.8	512	35.9	1582	30345		35.9	35.9	35	215
CLC ▼	22.4	20.4	21.4	20.4	10	20.5	40	21	174	21	145	-0.4	21.4	100	21.5	20	21.8	100	452			21.1	21
CLG ▲	49.3	44.7	47	49	850	49.1	810	49.3	50	49.3	101	2.3							7276		49.1	49.3	48
CMG ▲	22.9	20.9	21.9	21.5	45	21.7	40	21.8	10	22	110	0.1	22	520	22.2	700	22.3	201	931		22.4	22.4	21.8
CMT ▲	31.5	28.5	30	29.4	23	30	100	31.4	270	31.4	930	1.4	31.5	443					1291			31.4	29.7
CMV ▼	31.5	28.5	30					28.5	62	28.5	86	-1.5	30	189	30.2	3	30.3	20	397			30	28.5
CNT ▲	26.4	24	25.2	25.6	50	25.9	180	26	400	26.1	2633	0.9	26.1	258	26.2	705	26.3	700	11734		25.3	26.1	25
COM ■	42	38	40			38	50	40	536	40	2		41	10	41.5	65	42	500	529		40	40	40	65
CSG ▼	11.4	10.4	10.9	10.6	1350	10.7	2170	10.8	752	10.8	898	-0.1	10.9	2070	11	3379	11.1	555	8967		10.9	10.9	10.6
CSM ▲	33.9	30.7	32.3	32.2	200	32.3	50	32.5	100	32.7	1526	0.4	32.7	553	32.8	50	32.9	180	4320		32.9	32.9	32	1330
CTD ▲	73.5	66.5	70	69.5	520	70	150	71	200	72	310	2	72	670	72.5	297	73	767	1198		72.5	72.5	70
CTG ▲	23.2	21	22.1	22.9	850	23	4643	23.1	2001	23.2	11174	1.1	23.2	7590					44582		22.6	23.2	22.2
CTI ▲	33.4	30.4	31.9	32.6	1030	33	3093	33.4	831	33.4	54	1.5							11534		32	33.4	32
CYC ▼	8.7	7.9	8.3	7.9	929	8	1360	8.1	37	8.1	719	-0.2	8.3	700	8.4	156	8.5	250	1693		8.3	8.3	8.1
D2D ■	57	52	54.5	52.5	102	53	200	53.5	200	54.5	100		54.5	128	55	688	56	123	548		55	55	54.5
DAG ▲	19.9	18.1	19	18.1	300	18.3	51	18.4	150	19.1	56	0.1	19.1	1133	19.2	99	19.3	168	3280		19.3	19.3	18.5
DCC ▲	24.1	21.9	23	22.5	200	23	71	23.5	100	24	7	1	24	9	24.1	105			336			24	23
DCL ▲	52	47.2	49.6	49	30	49.4	10	49.6	2	52	4	2.4	51.5	20	52	1735			6			52	50
DCT ▼	11.1	10.1	10.6	10.3	2150	10.4	2202	10.5	1094	10.5	1598	-0.1	10.6	1605	10.7	405	10.8	1991	18440		10.6	10.7	10.4
DDM ▼	9.4	8.6	9			8.6	2392	8.7	974	8.7	877	-0.3	8.8	51	8.9	471	9	1738	3606		8.9	8.9	8.6
DHA ■	26.8	24.4	25.6	25.3	600	25.4	111	25.5	80	25.6	548		25.6	48	25.9	708	26	404	1395		26	26	25.2	500
DHC ▲	14.4	13.2	13.8	14.2	759	14.3	372	14.4	1682	14.4	1250	0.6							33044		14.2	14.4	13.7
DHG ■	122	112	117	114	600	115	650	116	285	117	1500		117	153	118	479	119	331	3552		117	118	116	2801
DIC ▲	23.4	21.2	22.3	23	2965	23.3	10	23.4	42813	23.4	10	1.1							2212		23.4	23.4	23.4
DIG ▲	48.1	43.7	45.9	47.1	572	47.2	187	47.3	100	48	8168	2.1	48	287	48.1	5596			44145		48	48.1	45.9	2710
DLG ▲	19.5	17.7	18.6	19.3	1394	19.4	300	19.5	194	19.5	110	0.9							25806		19.4	19.5	18.5	10
DMC ▼	38.4	34.8	36.6	35.6	50	35.8	200	36	200	36.5	1950	-0.1	36.5	320	36.6	538	36.8	20	2666			36.5	35.5	2000
DPM ■	33.4	30.4	31.9	31.7	805	31.8	20	31.9	634	31.9	16898		32	12630	32.1	1285	32.2	671	57220		31.9	32	31.3	27569
DPR ▲	62	57	59.5			57	2639	57.5	421	61.5	162	2	61.5	204	62	394			1051			61.5	57.5
DQC ▲	29.4	26.6	28	29.2	1030	29.3	1405	29.4	2789	29.4	1001	1.4							28784		29	29.4	28.5
DRC ▲	41	37.2	39.1	40.1	500	40.6	77	40.7	640	40.8	1906	1.7	40.8	128	40.9	320	41	4322	10123		39.8	41	38.8	1081
DRH ▼	17.4	15.8	16.6	15.8	1522	15.9	1000	16	1014	16	2270	-0.6	16.5	1000	16.6	1183	16.7	1500	5308		16.4	16.6	16
DTA ▼	24.4	22.2	23.3	22.3	100	22.4	10	22.5	278	22.5	522	-0.8	23	240	23.2	310	23.4	410	2154		23.4	23.4	22.2
DTL ▲	22.7	20.7	21.7	21.1	750	21.7	50	21.8	1930	21.8	2740	0.1	21.9	200	22	602	22.2	400	6134			22.2	21
DTT ■	12.1	11.1	11.6	11.3	770	11.4	1110	11.5	540	11.6	476		11.6	372	11.8	310	11.9	1040	3112		11.6	11.6	11.3
DVD ▲	150	136	143	143	4	145	9	147	500	150	1090	7	150	1520					14715		141	150	141	168
DVP ▲	38.7	35.1	36.9	35.2	50	35.5	20	36.1	50	37	1	0.1	37	425	37.2	10	38.6	136	335		37	37	35.2	300
DXG ▲	31.5	28.5	30	29.9	300	30	230	30.1	190	31.4	160	1.4	31.4	501	31.5	175			2303		29.2	31.4	29.2
DXV ▲	25	22.8	23.9	24.1	100	24.7	235	25	36	25	19	1.1							9494		25	25	23.6
EIB ▼	17.7	16.1	16.9	16.6	3232	16.7	7738	16.8	4288	16.8	3225	-0.1	16.9	1712	17	8834	17.1	1817	32582		16.9	17	16.7
FBT ▼	11.5	10.5	11	10.5	135	10.6	1361	10.7	80	10.7	130	-0.3	10.9	1	11	1167	11.2	131	630		10.6	10.7	10.6
FDC ▲	32.3	29.3	30.8	32	2005	32.2	1150	32.3	12744	32.3	11373	1.5							95833		31.7	32.3	30.7
FMC ▲	14	12.8	13.4	13.4	30	13.5	200	13.6	50	13.8	111	0.4	13.8	19	13.9	246	14	1323	1760		13.9	13.9	13.4
FPC	7.5	6.9	7.2
FPT ▼	78.5	71.5	75	71.5	14729	72	1011	73	200	74.5	3098	-0.5	74.5	1718	75	5447	75.5	399	35089		74	74.5	71.5	10442
GDT ▼	20.4	18.6	19.5	18.8	550	18.9	2050	19	71	19	679	-0.5	19.2	100	19.3	316	19.4	1000	6231		19.5	19.5	18.7	150
GIL ▼	26.3	23.9	25.1	24.5	900	24.6	1000	24.8	545	24.9	2302	-0.2	24.9	152	25	6091	25.1	2600	17248		25.1	25.1	24.6
GMC ■	22	20	21	20.6	60	20.7	120	21	991	21	230		21.2	150	21.4	870	21.5	160	3160			21.1	20.5
GMD ■	38	34.4	36.2	35.9	88	36	1440	36.1	7707	36.2	10178		36.2	1855	36.3	1126	36.4	550	34531		36	36.5	35.5	1829
GTA ▼	11.3	10.3	10.8	10.4	685	10.5	413	10.6	286	10.6	1537	-0.2	10.7	5	10.8	551	10.9	1046	2040			10.8	10.5	129
GTT ▲	12.2	11.2	11.7	12	1050	12.1	866	12.2	12027	12.2	4	0.5							52456		12	12.2	11.8
HAG ■	79	72	75.5	74	761	74.5	1127	75	143	75.5	9183		75.5	3272	76	7120	76.5	3405	26724		75.5	76	74	19742
HAI ▼	29.4	26.6	28	27.2	92	27.5	300	27.6	216	27.6	207	-0.4	28	100	28.1	70	28.2	120	386		27.3	27.6	27.3
HAP ▲	17	15.4	16.2	16.3	198	16.5	727	16.8	100	16.9	3603	0.7	16.9	518	17	5432			11505		16.2	16.9	15.9
HAS ▲	13	11.8	12.4	12.6	60	12.7	110	12.8	70	12.9	1679	0.5	12.9	1447	13	1175			5426		12.5	12.9	12.1
HAX ▼	14.2	13	13.6			13	182	13.1	53	13.1	150	-0.5	13.5	410	13.6	424	13.7	151	1976		13.8	13.8	13
HBC ▼	43.5	39.5	41.5	40.1	90	40.5	263	40.6	45	41	1306	-0.5	41	222	41.4	300	41.5	101	3205		41.8	41.8	41
HCM ▲	36.5	33.1	34.8	34.9	100	35	50	35.1	230	35.8	4622	1	35.8	437	35.9	502	36	833	14045		34.8	36	34.1
HDC ▲	48.8	44.2	46.5	45	360	46.5	360	47	869	47	941	0.5	47.4	180	47.5	1051	47.7	100	3591		46.5	48.5	46.5
HDG ▲	90	82	86	84	330	84.5	200	85	10	88	536	2	88	507	88.5	70	90	321	1287		87.5	88	83
HLA ▲	17.2	15.6	16.4	16.9	2040	17	10362	17.1	363	17.2	26053	0.8	17.2	17951					134130		17	17.2	16.4	21
HLG ▲	21	19	20	20.4	765	20.5	1330	20.6	445	20.6	6791	0.6	20.7	1565	20.8	1142	20.9	1870	19583		19.7	21	19.6
HMC ▲	18.5	16.9	17.7	17.7	500	17.8	605	18.1	200	18.3	1190	0.6	18.3	242	18.4	2949	18.5	6202	10443		18.1	18.5	17.2
HPG ▲	40.4	36.6	38.5	39.2	480	39.5	500	39.6	90	40	10054	1.5	39.9	508	40	5416	40.1	2190	67662		39	40.1	38.4	45708
HRC ▲	56.5	51.5	54	53	300	53.5	70	54	700	54.5	2089	0.5	54.5	178	55	652	56	206	11123		53	54.5	53
HSG ▲	24.7	22.5	23.6	24.1	3020	24.2	10760	24.3	2946	24.4	7040	0.8	24.4	887	24.5	2170	24.6	3492	51437		24.2	24.7	23	2358
HSI ▲	13.4	12.2	12.8	12.6	3700	12.7	1	12.8	600	12.9	656	0.1	12.9	1139	13	480	13.2	463	5209		13	13	12.6	1496
HT1 ▼	12.8	11.6	12.2	11.7	1490	11.8	1117	11.9	500	12	1940	-0.2	12	231	12.1	450	12.2	1105	6996		12.2	12.2	11.8	1000
HTV ▲	45.3	41.1	43.2	43.2	2010	44	2	45	3000	45.2	9662	2	45.2	468	45.3	805			75663		43.2	45.3	43
HVG ▲	22.2	20.2	21.2	21.2	3012	21.3	210	21.4	1186	21.6	7322	0.4	21.6	1328	21.7	1411	21.8	110	29301		21.4	21.6	21
ICF ▲	12.3	11.3	11.8	12.1	345	12.2	1450	12.3	670	12.3	450	0.5							13087		12.1	12.3	11.9	140
IFS	9.8	9	9.4
IJC ▲	18	16.4	17.2	17.7	50	17.9	300	18	18186	18	547	0.8							39197		18	18	17.8
IMP ▼	64.5	58.5	61.5					60	300	60	200	-1.5	61	10	61.5	235	62	150	220			61.5	60	200
ITA ▲	19.8	18	18.9	19.2	2043	19.3	2975	19.4	420	19.5	25464	0.6	19.5	1314	19.6	8922	19.7	4514	105830		19.2	19.6	18.8	27752
ITC ▲	24.4	22.2	23.3	24.2	2790	24.3	900	24.4	5581	24.4	2013	1.1							201782		24	24.4	23.3	1596
KBC ▲	35.3	32.1	33.7	33.8	300	33.9	720	34	1287	34	14152	0.3	34.1	181	34.2	4194	34.3	705	43520		33.8	34	33.1	17947
KDC ■	55.5	50.5	53	51.5	2267	52	299	52.5	1159	53	5275		53	4018	53.5	2914	54	6255	18389		53	53	52.5	12433
KDH ▲	46.7	42.3	44.5	43	500	44.5	500	44.6	1124	44.6	1850	0.1	45.5	520	45.9	281	46.3	60	8393		46.5	46.5	44.6
KHA ▼	22.7	20.7	21.7	20.9	80	21	510	21.1	55	21.1	330	-0.6	21.6	1030	21.7	1786	21.8	1460	2476		21.7	21.8	21.1
KHP ▼	12.4	11.4	11.9	11.6	4167	11.7	1790	11.8	299	11.8	4886	-0.1	11.9	1082	12	1810	12.1	1415	8708		11.9	11.9	11.7
KMR ▲	10	9.2	9.6	9.5	4046	9.6	8999	9.7	1145	9.7	7497	0.1	9.8	2390	9.9	1979	10	6253	25230		9.6	9.8	9.4	70
KSA ▲	48.3	43.7	46	46.1	20	46.2	1000	46.5	90	46.5	2000	0.5	47	572	47.4	500	47.6	900	5600		46	47.6	46
KSB ■	65	59	62	59	80	60.5	10	62	141	62	4159		62.5	360	63	654	63.5	50	7395			62.5	62
KSH ▲	41.6	37.8	39.7	40	5	40.2	12	40.3	100	41.6	293	1.9							2563		41	41.6	40
KSS ▲	28.6	26	27.3	28.3	1651	28.5	245	28.6	17455	28.6	21	1.3							40188		28.6	28.6	28.2	99
L10 ▲	37.6	34.2	35.9	35.9	1000	36	1000	36.3	500	36.5	1320	0.6	36.5	193	36.9	10	37	550	11775		36.5	37.5	34.8
LAF ▼	21.5	19.5	20.5	20.2	2500	20.3	83	20.4	802	20.4	2350	-0.1	20.5	2668	20.6	156	20.7	2799	11243		20.5	20.7	19.9
LBM ▲	14.5	13.3	13.9	13.7	1524	13.8	1940	13.9	600	14	1510	0.1	14	460	14.1	732	14.2	830	11093		14.1	14.2	13.7
LCG ▲	36.8	33.4	35.1	35.5	100	35.6	1605	35.9	80	36	13931	0.9	36	2380	36.1	452	36.2	2	45927		35.1	36	34.7	866
LGC ▲	27.8	25.2	26.5	25.8	10	26.5	50	26.8	54	27.6	500	1.1	27.6	31	27.8	223			580			27.6	25.5
LGL ■	28.3	25.7	27	26.7	410	26.8	100	26.9	50	27	830		27	423	27.1	120	27.2	119	1899		27.2	27.2	26.1
LHG ▼	54	49	51.5	49.5	200	50	100	50.5	18	50.5	80	-1	51	560	51.5	170	54	151	560			51.5	50.5
LIX ■	72	66	69					66	1010	69	2		69	515	70	1671	71	200	1502			69	69	1500
LSS ▲	33.4	30.4	31.9	31.7	380	31.8	244	31.9	160	32	2962	0.1	32	246	32.2	100	32.3	513	14343		31.9	32.3	31.4
MCG ▲	28.1	25.5	26.8	27	470	27.2	5300	27.3	762	27.4	11729	0.6	27.4	656	27.5	2170	27.6	870	55054		27.2	27.7	26.3
MCP ■	12.4	11.4	11.9	11.6	817	11.7	3	11.8	550	11.9	550		11.9	411	12	1545	12.1	1	2227		11.9	11.9	11.5
MCV ▲	17.9	16.3	17.1	17.6	821	17.7	1900	17.9	3182	17.9	401	0.8							28416		17.5	17.9	17
MHC ▼	8.2	7.6	7.9					7.6	7772	7.6	3292	-0.3	7.7	100	7.8	925	7.9	2560	19485		7.9	7.9	7.6
MKP ■	54.5	49.4	52	51	200	51.5	205	52	238	52	312		53	106	53.5	366	54	220	532			52.5	52
MPC ▲	33.2	30.2	31.7	31	450	31.1	300	32.7	1380	32.7	1880	1	32.8	50	32.9	10	33	879	3622		31	32.7	31	3145
MSN ▲	47.2	42.8	45	45.3	478	45.5	20	46.5	16	46.5	10	1.5	46.8	17	47	214	47.1	235	262		45	47.2	45	65
MTG ▲	19.5	17.7	18.6	19.3	351	19.4	522	19.5	780	19.5	979	0.9							13108		19	19.5	19
NAV ■	13.9	12.7	13.3	12.7	240	12.8	102	13	575	13.3	9		13.3	25	13.5	300	13.8	520	510			13.3	13
NBB ▼	87.5	79.5	83.5	81.5	250	82	105	82.5	300	83	500	-0.5	83	307	83.5	100	84	560	1665			83	82
NHS ▼	34.5	31.3	32.9	31.5	235	32.2	900	32.5	660	32.5	499	-0.4	33.5	110	33.8	231	34	720	910			32.9	32.5
NHW ■	21	19	20	19	10	19.1	1	19.8	19	20	1		20	1686	20.9	236	21	215	278			20	19.8
NKD ▲	45.1	40.9	43	42.8	1789	43	188	43.1	2200	44.4	1140	1.4	44.4	1295	44.5	2382	44.6	1125	15527		43.4	44.7	42.8
NNC ■	46.7	42.3	44.5	43.3	600	43.4	100	43.5	130	44.5	1800		44.4	800	44.5	860	44.6	468	2360			44.9	44
NSC ■	36.7	33.3	35	33.5	1734	33.6	100	34	300	35	303		35	1382	35.5	468	36.4	10	1550		33.6	35	33.5	866
NTB ▲	19.8	18	18.9	19.6	2113	19.7	1020	19.8	13758	19.8	130	0.9							81538		19.5	19.8	19.2
NTL ▲	67	61	64	63.5	1181	64	672	64.5	498	66.5	5458	2.5	66.5	3068	67	2361			16771		64	66.5	62.5	783
NVN ▼	32.1	29.1	30.6	29.4	540	29.5	51	29.6	220	30	455	-0.6	30	242	30.3	400	30.4	400	1955		29.4	30.5	29.4
NVT ▼	21.1	19.1	20.1	19.4	2630	19.5	8490	19.6	2349	19.2	37349	-0.9	19.7	500	19.9	950	20	5070	129364		20.3	20.3	19.2
OGC ▲	35.8	32.4	34.1	34.4	1000	34.5	1744	35	9808	35	9241	0.9	35.2	1050	35.3	586	35.5	2450	56884		35	35	33.5	11880
OPC	49.3	44.7	47	44.7	220	45	1	46	1				47	601	47.9	30	48	285
PAC ■	52.5	47.5	50	47.5	100	48.5	80	49	20	50	50		50	868	50.5	200	52	83	58		50	50	50
PDR ■	37.5	34.1	35.8	34.1	1	35	500	35.5	200	35.8	210		35.8	290	35.9	100	36	1295	1955		36	36	35.8
PET ■	20.1	18.3	19.2	19	2613	19.1	3930	19.2	502	19.2	10523		19.3	3172	19.4	1277	19.5	1433	37553		19	19.4	18.7	1395
PGC ▲	17.9	16.3	17.1	17.7	567	17.8	1900	17.9	368	17.9	510	0.8							16775		17.9	17.9	17.5
PGD ▼	29.4	26.7	34.1	28.8	56	28.9	150	29	399	29.4	1513	-4.7	29.4	461					5049		29.3	29.4	28.2
PHR ▼	40.3	36.5	38.4	37.8	310	37.9	250	38	114	38	2610	-0.4	38.2	70	38.4	601	38.5	1200	4999		38.4	38.4	37.6
PHT ▲	16.3	14.9	15.6	15.7	200	16	10410	16.3	32356	16.3	13	0.7							9345		16.3	16.3	16.3
PIT ▲	17.9	16.3	17.1	17.3	700	17.5	1781	17.6	450	17.7	2423	0.6	17.7	675	17.8	3388	17.9	4266	12460		17.1	17.7	16.7
PJT ▼	11.3	10.3	10.8	10.3	563	10.4	724	10.5	178	10.6	238	-0.2	10.6	292	10.8	622	10.9	618	3059		10.8	10.8	10.4
PNC ▼	11.4	10.4	10.9			10.4	2695	10.5	1568	10.5	1060	-0.4	10.6	50	10.7	75	10.8	1265	6708		10.9	10.9	10.5
PNJ ■	36.7	33.3	35	34.5	475	34.6	395	34.7	50	35	2278		35	269	35.1	100	35.2	320	7167		35	35	34.1	3519
POM ▲	36.8	33.4	35.1	34.1	200	34.2	100	34.3	200	36	545	0.9	36	289	36.2	321	36.3	10	1533			36	33.8
PPC ■	13.4	12.2	12.8	12.5	2495	12.6	2776	12.7	2316	12.8	11411		12.8	2550	12.9	1159	13	4361	37707		12.9	13	12.5	8322
PPI ▲	26.2	23.8	25	24.7	10	25	100	25.4	10	25.5	1410	0.5	25.5	101	25.8	500	25.9	420	3268		25.2	25.5	24.5
PTC ▲	12.9	11.7	12.3	12.5	1000	12.6	1000	12.9	10978	12.9	200	0.6							26004		12.9	12.9	12.6
PVD ■	48.5	43.9	46.2	45.5	50	45.6	120	46	20	46.2	5379		46.2	5476	46.3	359	46.4	10	15340		46.2	46.8	45.5	14516
PVF ▼	23.9	21.7	22.8	22.5	370	22.6	500	22.7	1919	22.7	8988	-0.1	22.8	2773	22.9	731	23	2175	21197		22.2	23	22.2	7072
PVT ▼	13.5	12.3	12.9	12.5	6851	12.6	4592	12.7	4090	12.8	16195	-0.1	12.8	3973	12.9	9851	13	7479	55631		12.9	13	12.6	5156
PXI ▲	22.8	20.8	21.8	22.6	1658	22.7	19407	22.8	69759	22.8	20400	1							72017		22.8	22.8	22.6
PXM ▲	14.2	13	13.6	13.4	200	13.6	1181	13.8	489	13.8	1213	0.2	13.9	738	14	1910	14.1	325	6740		14	14	13
PXS ▲	19.5	17.7	18.6	18.7	200	18.8	456	19	15	19.5	4469	0.9	19.5	3697					17202		19.4	19.5	18.7
PXT ▲	13.9	12.7	13.3	13.7	905	13.8	5750	13.9	9551	13.9	3145	0.6							25933		13.7	13.9	13.2
QCG ▼	30.4	27.6	29	28.5	2795	28.6	302	28.7	844	28.8	7034	-0.2	28.8	5736	28.9	800	29	5469	46332		29	29	27.7
RAL ▲	24.1	21.9	23	22.9	3500	23	4910	23.1	369	23.1	1161	0.1	23.2	1	23.3	1	23.5	310	4723		23	23.2	22.8
RDP ▲	17.7	16.1	16.9	16.3	50	16.6	20	16.8	500	17.5	301	0.6	17.5	410	17.6	26	17.7	105	413		17.5	17.5	17
REE ▲	17.9	16.3	17.1	16.9	5508	17	8250	17.1	6673	17.2	17776	0.1	17.2	4259	17.3	5720	17.4	6708	145442		17.1	17.3	16.8	4414
RIC ▼	15.7	14.3	15	14.3	128	14.5	410	14.6	50	14.7	105	-0.3	14.7	18	15	2	15.5	118	180			15	14.7
SAM ■	24.6	22.4	23.5	23.3	1194	23.4	793	23.5	536	23.5	4345		23.6	1631	23.7	630	23.8	542	21814		23.8	23.8	23.2	1511
SAV ■	27	24.6	25.8					25.8	11	25.8	9		25.9	428	26	200	26.4	100	111			25.9	25.5
SBA ▲	9	8.2	8.6	8.7	654	8.8	6	8.9	1140	9	590	0.4	9	3020					3871		9	9	8.8
SBC ▼	38.3	34.7	36.5	34.8	100	34.9	50	36	10	36.4	316	-0.1	36.4	44	36.9	520	37	693	1060		36.5	36.5	35
SBS ▼	27	24.6	25.8	24.9	1000	25	400	25.2	149	25.2	20	-0.6	26.5	299	26.9	20	27	515	134		26.9	26.9	25.2
SBT ■	11.4	10.4	10.9	10.6	4651	10.7	8879	10.8	7782	10.9	13565		10.9	5092	11	9579	11.1	3285	48770		10.9	11	10.7
SC5 ▲	48.3	43.7	46	46.5	530	47	10	47.1	482	48	155	2	48	478	48.3	2181			2955		48.3	48.3	46.5	1
SCD ▼	28.8	26.2	27.5					26.2	14	26.2	100	-1.3	27.9	101	28	619	28.1	50	2537			28	26.2
SEC ■	25.8	23.4	24.6	24.3	20	24.4	92	24.5	400	24.6	1050		24.6	269	24.7	20	24.8	1171	4152		24.8	24.8	24.4
SFC ▼	38.8	35.2	37							35.2	5	-1.8	37	200	37.5	180	38	20	5			35.2	35.2
SFI ▲	23.1	20.9	22	22	1050	22.5	200	23.1	1382	23.1	20	1.1							13333		23.1	23.1	22.5	10
SGT ■	17.8	16.2	17	16.6	310	16.8	200	17	82	17	314		17.1	120	17.2	35	17.3	20	1783		17	17	16.5
SHI ▼	31.6	28.6	30.1	28.6	200	28.7	20	28.8	16	28.8	104	-1.3	30	9	30.1	7	30.4	100	694			30	28.7
SJD ▼	15.6	14.2	14.9	14.2	201	14.3	440	14.5	1639	14.6	91	-0.3	14.6	9	14.7	54	14.8	329	2173		14.5	14.9	14.5
SJS ▲	63	57	60	62	1676	62.5	3465	63	5941	63	1513	3							108077		63	63	62	36885
SMC ▲	25.7	23.3	24.5	24.5	786	24.6	5	25	1000	25.2	1610	0.7	25.2	138	25.3	1301	25.4	200	8395		25.1	25.2	24.3
SPM ■	70.5	64.5	67.5	65.5	213	66.5	250	67	100	67.5	330		67.5	1500	68	800	68.5	500	2590			67.5	66
SRC ▲	31.9	28.9	30.4	30	1053	30.2	1221	30.3	3600	30.5	720	0.1	30.5	25	30.6	40	30.8	706	5502			30.5	29.1
SRF ▲	29.8	27	28.4	27.3	300	28.4	227	28.5	277	28.5	220	0.1	28.8	30	28.9	230	29.7	10	3406			28.5	28.2	30
SSC ▼	45.1	40.9	43	40.9	500	41	40	41.1	2	42.5	1	-0.5	44	19	44.4	100	44.5	10	1			42.5	42.5
SSI ▲	29.4	26.6	28	28.2	9440	28.3	14305	28.4	3424	28.5	24693	0.5	28.5	4693	28.6	2916	28.7	1127	136578		28	28.5	27.6	4784
ST8 ▲	29	26.4	27.7	27.4	13	27.5	30	27.6	1	28	1	0.3	28.1	25	28.2	28	28.7	60	72			28.1	27.4
STB ▼	17.1	15.5	16.3	16	5263	16.1	15929	16.2	22249	16.2	18536	-0.1	16.3	16069	16.4	12189	16.5	8134	67721		16.3	16.4	16.1	3448
STG ▲	37.9	34.3	36.1			34.3	145	37.9	1	37.9	6	1.8							95			37.9	34.3
SVC ▲	30	27.2	28.6	27.3	30	27.5	150	28	755	29	1100	0.4	29	469	29.2	799	29.3	32	1426		29.2	29.2	28
SZL ▲	24.7	22.5	23.6	23.7	160	24	512	24.2	550	24.3	1907	0.7	24.3	438	24.4	100	24.5	300	7788		24	24.3	23	500
TAC ▲	24.9	22.7	23.8	24.6	700	24.7	1	24.9	2463	24.9	1	1.1							7169		24.4	24.9	24.4
TBC ▼	16.1	14.7	15.4	14.7	212	14.8	120	14.9	249	14.9	380	-0.5	15.1	94	15.3	373	15.4	1110	2569		15	15.1	14.9
TCL ■	44.6	40.4	42.5	41.8	5268	42	9270	42.5	1298	42.5	2868		43	795	43.4	470	43.5	430	5673		42.5	42.7	41.5
TCM ▲	19.1	17.3	18.2	18.2	19035	18.3	5000	18.4	5250	18.5	14696	0.3	18.5	1900	18.6	588	18.7	1240	61465		18.3	18.7	17.7
TCR ▼	8.8	8	8.4	8	2201	8.1	300	8.2	438	8.3	10	-0.1	8.3	192	8.4	159	8.5	320	1798		8.2	8.4	8.2	400
TDC ▲	31.5	28.5	30	29.9	1000	30	140	30.3	10	30.4	2350	0.4	30.4	4301	30.5	650	30.6	500	15965		30.5	30.5	29.2	300
TDH ▲	37.5	34.1	35.8	37.3	200	37.4	225	37.5	6959	37.5	233	1.7							40231		37	37.5	36.2	12465
TIC ▼	12.1	11.1	11.6			11.1	1176	11.2	30	11.4	260	-0.2	11.4	55	11.5	190	11.6	112	1271		11.6	11.6	11.1
TIE ▲	22.5	20.5	21.5	21.5	655	21.6	400	21.7	300	22	683	0.5	22	182	22.3	210	22.4	1500	5938		21.5	22.5	20.8
TIX ▲	54.5	49.4	52	49.5	200	50.5	50	51	20	52.5	2	0.5	52	98	52.5	247	53	600	662		52	52.5	51
TLG ▼	31.5	28.5	30	29.1	20	29.2	20	29.3	20	29.4	130	-0.6	29.5	120	29.8	70	29.9	341	1730		28.5	29.4	28.5
TLH ▲	15.6	14.2	14.9	15.4	10200	15.5	10201	15.6	60917	15.6	8	0.7							15258		15.6	15.6	15.6
TMP ▼	13.6	12.4	13	12.5	500	12.6	105	12.8	563	12.8	200	-0.2	13	10	13.1	500	13.2	200	390		13	13	12.8
TMS ▼	28.4	25.8	27.1					25.9	30	25.9	20	-1.2	26.9	100	27	50	27.4	21	20			25.9	25.9
TMT ▲	26.4	24	25.2	24.6	100	24.9	200	25.1	30	25.5	233	0.3	25.5	498	25.8	15	25.9	600	1863		25.5	25.5	25	3
TNA ■	30.4	27.6	29	28.6	300	28.7	401	28.8	100	29	3		29	612	29.4	98	29.8	100	298			29	28.5
TNC ▲	18.2	16.6	17.4	18	551	18.1	17981	18.2	10506	18.2	255	0.8							39414		18.1	18.2	17.6
TNT ▲	26.2	23.8	25	25.1	79	25.2	1000	26.2	249	26.2	1451	1.2							6845		25	26.2	25
TPC ▼	12.7	11.5	12.1	11.7	1459	11.8	1601	11.9	1100	12	3390	-0.1	12	1816	12.1	2624	12.2	2915	23230		12	12.1	11.7
TRA ▲	44.6	40.4	42.5					42	397	42.9	2	0.4	42.9	48	43	419	43.5	100	327		43	43	42	285
TRC ▲	60	55	57.5	56	193	56.5	40	57.5	500	58	820	0.5	58	360	58.5	200	59	430	1681		56	58	56
TRI ▼	8.2	7.6	7.9							7.6	1108	-0.3	7.6	346	7.9	200	8	808	1108		7.6	7.6	7.6
TS4 ▲	27.1	24.7	25.9	26.8	1	27	100	27.1	4979	27.1	222	1.2							37102		27.1	27.1	26.6
TSC ▼	16.1	14.7	15.4	14.9	1201	15	2335	15.1	1517	15.1	2700	-0.3	15.4	39	15.5	1366	15.6	210	7527		15.6	15.6	14.8
TTF ▼	20.5	18.7	19.6	19.2	5	19.3	530	19.4	300	19.5	801	-0.1	19.5	530	19.6	951	19.8	5	2606		19.6	20.4	19.5
TTP ▼	33.6	30.4	32	30.4	100	30.5	760	30.6	32	30.6	580	-1.4	31.5	183	32	1006	32.5	30	913			32	30.6	10
TYA ▼	7.7	7.1	7.4					7.1	910	7.1	1738	-0.3	7.2	200	7.3	108	7.4	30	3710		7.4	7.4	7.1	150
UDC ▲	19.2	17.4	18.3	18.4	1100	18.9	900	19	5110	19	5592	0.7	19.1	3700	19.2	4500			18150		18.6	19	17.6
UIC ▲	21.7	19.7	20.7	21.4	10	21.5	91	21.7	14029	21.7	50	1							13315		21.6	21.7	21
VCB ■	40.3	36.5	38.4	37.9	500	38	1289	38.1	12	38.4	7721		38.4	5948	38.5	3125	38.6	1121	16818		37.6	38.4	37.1	10585
VES ▲	21.6	19.6	20.6	21	600	21.2	1000	21.6	3164	21.6	2103	1							20642		21.4	21.6	19.9
VFC ▲	15.8	14.4	15.1	15.6	40685	15.7	35800	15.8	15939	15.8	1973	0.7							43163		15.6	15.8	15.2
VFG ▼	62	57	59.5	57.5	110	58	200	58.5	199	58.5	61	-1	60	199	60.5	100	61	490	152			61	58
VHC ▼	40.1	36.3	38.2	36.3	101	36.4	500	36.5	50	37	929	-1.2	37	191	38	620	38.2	213	2985		39.4	39.4	37
VHG ▲	21.3	19.3	20.3	21	430	21.2	889	21.3	11635	21.3	1036	1							118275		21	21.3	20.8
VIC ■	66	60	63	61.5	40	62	567	62.5	70	63	2250		63	2931	63.5	25	64	5	7065		63	63	62	10
VID ▲	12.6	11.4	12	12.4	10381	12.5	10062	12.6	28280	12.6	412	0.6							65889		12.4	12.6	12.2
VIP ▲	14.1	12.9	13.5	13.7	220	13.8	514	14	300	14.1	4811	0.6	14.1	2639					13780		13.9	14.1	13.2	1331
VIS ▲	40.2	36.4	38.3	40	100	40.1	600	40.2	42668	40.2	95	1.9							31042		40.2	40.2	40.2
VKP ▼	8.2	7.6	7.9			7.6	14752	7.7	7281	7.7	4605	-0.2	7.8	339	7.9	450	8	1395	13491		7.9	8	7.6
VNA ▼	17.7	16.1	16.9	16.6	200	16.7	370	16.8	388	16.8	918	-0.1	16.9	910	17	1696	17.1	801	5423			17.1	16.8
VNE ▲	13.8	12.6	13.2	13.6	1200	13.7	2150	13.8	47548	13.8	40	0.6							90656		13.8	13.8	13.5
VNG ▼	17.8	16.2	17	16.5	599	16.6	510	16.7	514	16.7	710	-0.3	17	150	17.1	300	17.2	110	2793		17.4	17.4	16.5	100
VNH ▼	13.5	12.3	12.9	12.6	300	12.7	14	12.8	50	12.8	820	-0.1	12.9	869	13	1140	13.3	30	3397		13.3	13.3	12.4
VNI ▲	22.8	20.8	21.8	22	108	22.3	50	22.7	9500	22.8	2110	1	22.8	371					6716		22.8	22.8	21.8
VNL ▼	16	14.6	15.3	15	50	15.1	300	15.2	279	15.2	21	-0.1	15.4	131	15.5	110	15.8	50	551		15.3	15.4	15.2
VNM ▼	93	85	89	87	1112	87.5	910	88	1038	88.5	270	-0.5	88.5	769	89	2550	89.5	1080	2794		89	89	87.5	200
VNS ■	31.6	28.6	30.1	29.8	500	30	1040	30.1	185	30.1	1695		30.2	520	30.3	500	30.4	500	9189		30.7	30.8	29.7
VPH ▲	31.5	28.5	30	30.6	900	30.7	50	31	835	31	1509	1	31.1	113	31.2	505	31.3	254	10239		30	31.3	30
VPK ▲	10.7	9.7	10.2	9.8	570	9.9	1800	10	3400	10.4	2501	0.2	10.4	424	10.5	730	10.6	81	4095			10.4	9.8
VPL ■	38.8	35.2	37	35.5	2	35.7	116	35.8	55	37	810		37	1654	37.1	12	37.2	86	1388		37	37	35.3	1300
VRC ▲	34.9	31.7	33.3	33.6	1400	34	2900	34.1	30	34.1	1510	0.8	34.3	200	34.4	100	34.5	850	8580		33.5	34.1	33.3
VSC ▼	70	64	67	65	36	65.5	41	66	100	66.5	11	-0.5	66.5	318	67	353	67.5	205	791			68	64.5
VSG ■	9.3	8.5	8.9	8.6	1400	8.7	2450	8.8	188	8.9	600		8.9	253	9	770	9.1	601	3733		8.9	9	8.5
VSH ▼	13.3	12.1	12.7	12.2	21056	12.3	26556	12.4	14755	12.4	24077	-0.3	12.5	11926	12.6	5913	12.7	23824	141561		12.6	12.7	12.3	5774
VST ■	14.7	13.3	14	13.7	2315	13.8	2239	13.9	156	14	2758		14	716	14.1	990	14.2	1359	21179		14.1	14.2	13.7
VTB ▲	21.2	19.2	20.2	19.5	501	19.6	600	20	300	20.7	3650	0.5	20.7	855	20.8	1500	20.9	1192	6030		20.9	20.9	20
VTO ▼	11.2	10.2	10.7	10.4	2629	10.5	7861	10.6	2977	10.6	7095	-0.1	10.7	4209	10.8	4815	10.9	1598	29784		10.7	10.8	10.3
MAFPF1 ■	4.8	4.4	4.6					4.4	1319	4.6	201		4.6	1515	4.7	433	4.8	1770	4092		4.6	4.6	4.4
PRUBF1 ▼	4.7	4.3	4.5			4.3	4682	4.4	1103	4.4	497	-0.1	4.5	566	4.6	1358	4.7	4552	5644		4.5	4.5	4.4
VFMVF1 ▼	11.2	10.2	10.7	10.4	3020	10.5	8529	10.6	418	10.6	2007	-0.1	10.7	5226	10.8	3405	10.9	8271	15413		10.7	10.7	10.5	300
VFMVF4 ■	6.4	5.8	6.1	5.8	925	5.9	411	6	2981	6.1	182		6.1	3148	6.2	1279	6.3	2114	4374		6.1	6.2	6	200
VFMVFA ▼	7.9	7.3	7.6			7.3	549	7.4	1	7.4	400	-0.2	7.6	326	7.9	76			1796		7.3	7.6	7.3


ĐƠN VỊ GIÁ: 1,000 ĐỒNG ĐƠN VỊ KHỐI LƯỢNG: 10 CỔ PHIẾU.			Lên trên (31)

Copyright © 2007 FPT Securities All rights reserved - E-mail: fptsecurities@fpts.com.vn

Trụ sở chính: Tầng 2, 71 Nguyễn Chí Thanh, Đống Đa, HN - Điện thoại: (84.4) 3773 7070 / 3271 7171 - Fax: (84.4) 3773 9058

Chi nhánh Tp. Hồ Chí Minh: 31 Nguyễn Công Trứ, Phường Nguyễn Thái Bình, Quận 1, TP.HCM. - Điện thoại: (84-8) 6290 8686 - Fax: (84-8) 6291 0560

Chi nhánh Tp. Đà Nẵng: 124 Nguyễn Thị Minh Khai, Quận Hải Châu, TP. Đà Nẵng, Việt Nam - Điện thoại: (84.511) 3553 666. - Fax: (84.511) 3553 888