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:

08/02/2010

Tình trạng thị trường:

Đóng cửa

VN-Index:

491.2

(▼

-1.84

-0.37

%

)

KL:

21,676,150

GT:

911.68

tỷ

GD:

17,717

▲

44

■

46

▼

123

GDTTCP

KL:

2,557,770

GT:

88.28

tỷ

GD:

23

Đợt 1:	488.86	(▼	-4.18		-0.85	%	)		KL:	1,074,050		GT:	44.42	tỷ		GD:	1,730
Đợt 2:	491.06	(▼	-1.98		-0.4	%	)		KL:	14,708,300		GT:	636.08	tỷ		GD:	13,833
Đợt 3:	491.2	(▼	-1.84		-0.37	%	)		KL:	19,118,380		GT:	823.39	tỷ		GD:	17,694

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 ▲	33.8	30.6	32.2	32.5	25	32.8	30	33	21	33	1279	0.8	33.2	51	33.4	106	33.5	548	2730		32.2	33	32.2	100
ABT ■	58.5	53.5	56	55	656	55.5	100	56	5	56	101		56.5	254	57	1122	57.5	236	176		56	56.5	56	2
ACL ▼	29.9	27.1	28.5	28.1	81	28.2	7	28.3	40	28.4	77	-0.1	28.4	499	28.5	30	28.8	50	1651		28.1	28.4	27.8	210
AGD ▼	28.6	26	27.3			26	100	27	37	27	163	-0.3	27.5	5	28.5	1	28.6	272	453			27	26.9
AGF ▼	35.4	32.2	33.8	32.7	100	32.8	1	32.9	10	33	310	-0.8	33	455	33.5	100	33.6	150	1259			33	32.5
AGR ▼	22.4	20.4	21.4	21.1	31	21.2	609	21.3	260	21.3	810	-0.1	21.4	100	21.5	299	21.6	500	2464		21.9	21.9	21.3	500
ALP ■	12.3	11.3	11.8	11.6	810	11.7	881	11.8	468	11.8	500		12	335	12.1	95	12.2	358	861		12.2	12.2	11.8
ANV ▼	15.7	14.3	15	14.5	704	14.6	1165	14.7	200	14.8	2279	-0.2	14.8	206	14.9	1000	15	2038	26508		14.5	15	14.4	60
APC ▼	40.9	37.1	39							37.1	170	-1.9	37.1	615	39.5	100	40	899	1225		39	39	37.1	4
ASM ▲	43.1	39.1	41.1	40.8	265	41	20	41.1	256	41.2	1547	0.1	41.2	768	41.4	120	41.5	1520	5928		40.5	41.8	40.5	210
ASP ▼	13.4	12.2	12.8	12.4	437	12.5	695	12.6	195	12.6	1030	-0.2	13	650	13.2	50	13.3	210	1964		12.6	13	12.6
ATA ▼	28.8	26.2	27.5	26.5	110	26.7	200	26.8	28	27	25	-0.5	27.2	10	27.5	111	28	50	62			27	26.8
BAS ▼	14.2	13	13.6							13	708	-0.6	13.2	33	13.6	393	13.8	10	2760		13	13.2	13	50
BBC ▼	32.5	29.5	31	30.4	1130	30.5	304	30.8	41	30.8	928	-0.2	30.9	10	31	1150	31.2	320	4446		30.5	31	30.1
BCI ▼	57.5	52.5	55	53.5	1085	54	4232	54.5	41	54.5	1713	-0.5	55	2776	55.5	1070	56	1402	7126		53.5	55	53.5	2355
BHS ▼	37.4	34	35.7	35.2	300	35.3	1290	35.4	596	35.4	6466	-0.3	35.5	543	35.7	100	35.8	486	17686		35.2	35.8	35.2	2800
BMC ■	59	54	56.5	54.5	120	55	577	55.5	50	56.5	1		56.5	26	57	248	57.5	332	1564		57.5	57.5	55	100
BMI ▲	22.4	20.4	21.4	20.9	10	21	169	21.4	360	21.5	5	0.1	21.5	25	21.6	74	21.8	22	152		21.4	21.5	21.4
BMP ▼	68	62	65	62	566	62.5	285	63	301	63	1342	-2	64.5	25	65	804	65.5	302	2443		66	66	63	821
BT6 ■	61.5	56.5	59			56.5	202	57	1	59	4		59	48	60	193	61.5	54	74			59	58
BTP ■	12.8	11.6	12.2	11.6	185	11.7	713	12	10	12.2	1		12.2	28	12.7	50	12.8	278	1			12.2	12.2
BVH ■	40.1	36.3	38.2	36.5	520	37	153	37.5	50	38.2	1920		38.2	1054	38.3	371	38.4	380	10803		38	38.2	37.9	10475
CAD ■	13	11.8	12.4	12.1	250	12.2	1360	12.3	608	12.4	260		12.4	1604	12.5	231	12.6	650	1276		12.3	12.4	12.3
CII ▼	41.4	37.6	39.5	38.9	105	39	2149	39.1	605	39.1	16928	-0.4	39.2	295	39.3	60	39.4	117	34715		39.5	39.5	39.1	5100
CLC ■	24.6	22.4	23.5			22.4	10	22.5	50	23.5			23.5	9	23.8	115	24	3	1		23.5	23.5	23.5
CMG ▼	27.7	25.1	26.4	25.1	290	25.2	1000	25.4	170	26	1274	-0.4	26	626	26.3	56	26.5	1343	3038		26.4	26.5	26	80
CNT ▲	27.4	24.8	26.1	25.6	200	25.7	100	26.9	135	26.9	405	0.8	27	317	27.1	210	27.2	30	1436			27	25	1272
COM ▲	58	53	55.5	53	800	54	70	55	2	57	115	1.5	57	45	58	63			130		57	57	57
CSG ▼	12.3	11.3	11.8	11.5	1095	11.6	2294	11.7	414	11.7	779	-0.1	11.8	46	12	1896	12.2	730	4303		11.5	11.8	11.5
CSM ▼	65.5	59.5	62.5	59.5	2065	60	6922	60.5	825	60.5	1851	-2	61	500	61.5	150	62	495	8838		61	62	60.5
CTD ▼	119	109	114	110	100	111	324	112	742	113	520	-1	113	13	114	1162	115	1363	3945		113	115	113
CTG ▼	29	26.4	27.7	27.3	335	27.4	867	27.5	176	27.5	2135	-0.2	27.6	50	27.7	300	28	460	11689		27.5	27.5	27.2	3980
CYC ▲	9.1	8.3	8.7	8.4	6	8.5	1	8.6	1	8.8		0.1	8.7	3	8.8	198	8.9	88	4		8.8	8.8	8.7
D2D ■	50	45.6	48	47.1	1	47.2	4	47.3	6	48	95		48	702	48.7	150	48.8	100	339		48	48	47.5	70
DCC ▼	28.7	26.1	27.4			26.8	200	27	345	27	355	-0.4	27.3	100	28	118	28.1	274	905			27.4	27
DCL ▼	56	51	53.5					51	370	52	298	-1.5	51.5	2	54	67	54.5	100	328			53.5	52	258
DCT ▲	14	12.8	13.4	13.2	800	13.3	110	13.4	586	13.5	136	0.1	13.5	83	13.6	20	13.7	230	1401		13.8	13.8	13.5
DDM ▲	11.7	10.7	11.2	11.1	2020	11.2	2938	11.3	301	11.3	1202	0.1	11.4	436	11.5	709	11.7	277	2796		11.2	11.3	11
DHA ▼	42.5	38.5	40.5	39.1	69	39.5	200	39.6	166	39.6	600	-0.9	39.9	10	40	10	40.1	10	687		39.6	40.7	39.6	30
DHC ■	16.2	14.8	15.5	15	210	15.2	5	15.5	980	15.5	20		15.7	1000	15.8	2009	16	707	9031			15.8	15.5
DHG ▼	127	115	121	117	261	118	201	119	105	119	227	-2	123	5	124	10	126	24	903		118	121	118	500
DIC ■	21.8	19.8	20.8	20.4	762	20.5	1754	20.6	46	20.8	1857		20.8	1340	20.9	5	21	1853	6290		20.6	20.8	20.1
DIG ▼	73.5	66.5	70	67.5	590	68	3955	68.5	2309	68.5	4214	-1.5	69.5	479	70	1749	70.5	4136	14214		69.5	69.5	68.5	4217
DMC ▼	54	49	51.5	50.5	120	51	193	51.5	11	51	33	-0.5	53	228	53.5	99	54	250	63		51	51	51
DPM ▼	35.1	31.9	33.5	32.9	168	33	2867	33.1	10172	33.1	10295	-0.4	33.2	235	33.3	2182	33.4	2375	45767		33.4	33.4	33.1	27241
DPR ▼	65.5	59.5	62.5			59.5	630	60	787	60	739	-2.5	60.5	899	62.5	172	64	350	2289		61	61.5	60	51
DQC ▼	37.2	33.8	35.5	34.7	150	34.8	300	35	784	35	3023	-0.5	35.2	500	35.4	101	35.5	200	12683		35.3	35.7	34.7
DRC ▼	132	120	126	120	6420	121	2416	122	1528	122	2709	-4	124	690	125	955	126	1057	15783		124	125	122	7
DTT ▼	11.2	10.2	10.7	10.3	524	10.4	139	10.5	198	10.6	22	-0.1	10.6	154	10.7	247	11	161	2219		10.2	10.6	10.2
DVD ▼	90	82	86	83.5	5025	84	3027	84.5	1770	84.5	500	-1.5	86	63	88.5	549	89	140	524		86	88.5	84.5
DVP ▼	40.7	36.9	38.8	37.3	20	38	93	38.5	29	38.5	1	-0.3	39	418	39.4	275	39.5	100	6			39	38.5
DXG ▼	64	58	61					58	315	59	849	-2	59	59	61	100	61.5	199	1804			62	58
DXV ▼	13.1	11.9	12.5					11.9	2245	11.9	542	-0.6	12	600	12.2	400	12.5	176	1567		12.5	12.5	11.9
EIB ▲	24.1	21.9	23	23.1	680	23.2	6263	23.3	4743	23.4	10558	0.4	23.4	1149	23.5	6226	23.6	2190	99215		22.9	23.5	22.9
FBT ▼	13.9	12.7	13.3					12.7	224	12.8	110	-0.5	12.8	1	12.9	101	13	530	1746		12.7	12.8	12.7
FDC ▲	37.2	33.8	35.5	36.7	20	36.8	1100	37.2	1657	37.2	800	1.7							12240			37.2	35
FMC ▼	16.2	14.8	15.5	14.8	525	14.9	963	15	118	15	200	-0.5	15.1	10	15.2	30	15.3	200	1321		15	15.4	14.9
FPC ▼	8.8	8	8.4	8.1	30	8.2	150	8.3	21	8.3	50	-0.1	8.5	35	8.6	22	8.7	50	160			8.4	8.3
FPT ▲	85	77	81	81	2535	81.5	300	82	74	83	3728	2	83	2189	83.5	1870	84	2984	16500		80.5	83	80.5	568
GDT ▲	23.6	21.4	22.5	21.4	88	21.5	320	21.6	320	22.9	34	0.4	22.9	20	23	45	23.3	50	364			22.9	21.6
GIL ▼	36.2	32.8	34.5	33.4	80	33.5	230	33.6	100	34.4	2210	-0.1	34.4	19	34.5	100	34.9	115	6478		33.9	34.4	33.3
GMC ▼	26.7	24.3	25.5	24.7	218	24.8	184	24.9	46	24.9	564	-0.6	25.2	121	25.3	10	25.4	54	2835		24.9	25.4	24.8	1
GMD ▼	83	76	79.5			76	14187	76.5	4155	76.5	18463	-3	77.5	496	78	1808	78.5	4471	60330		78	79	76.5	220
GTA ▼	12.8	11.6	12.2	11.7	1	11.8	100	11.9	65	11.9	40	-0.3	12	172	12.1	460	12.2	210	494		12.2	12.2	11.9
HAG ■	84	76	80	78.5	658	79	4165	79.5	370	80	19320		80	6108	80.5	7121	81	3776	46425		80	80	79	15388
HAP ▼	19.7	17.9	18.8	18	256	18.1	526	18.2	878	18.2	790	-0.6	18.4	30	18.5	1095	18.7	305	1898		18.5	18.5	18.2
HAS ▼	13.1	11.9	12.5	12	697	12.1	226	12.2	268	12.2	500	-0.3	12.5	809	12.7	56	12.8	520	615			12.7	12.2
HAX ▼	16.5	15.1	15.8	15.3	65	15.4	230	15.5	88	15.5	340	-0.3	15.6	20	15.9	110	16	327	1024		15.7	15.8	15.5
HBC ▼	38.3	34.7	36.5	35.6	50	36.1	300	36.3	405	36.3	1605	-0.2	36.6	274	36.7	290	36.8	90	7003		36.6	36.6	36.3
HCM ▼	57	52	54.5	53	2139	53.5	2362	54	189	54	2740	-0.5	54.5	770	55	651	55.5	1010	7251		54.5	54.5	53.5	4
HDC ■	63	57	60	58.5	30	59	220	60	15	60	341		60.5	200	61	160	61.5	942	2934			60	60	74
HDG ▼	123	113	118			113	1589	114	120	115	565	-3	115	6	116	1000	117	468	7481		115	117	113	12
HLA ■	25.3	22.9	24.1	23.9	410	24	550	24.1	7267	24.1	3640		24.2	5588	24.3	1870	24.4	60	13753		24.1	24.3	23.9
HLG ▼	22.5	20.5	21.5	20.6	605	20.7	200	20.8	185	20.8	311	-0.7	21.4	108	21.5	562	21.6	91	587		21.5	21.5	20.8
HMC ▼	19.3	17.5	18.4	17.9	200	18	143	18.1	550	18.2	219	-0.2	18.2	170	18.3	306	18.4	100	2919		18.1	18.5	18
HPG ■	66	60	63	62	10699	62.5	5069	63	238	63	5485		63.5	2206	64	2289	64.5	1780	47219		62.5	63.5	62.5	5307
HRC ▼	36.7	33.3	37	34.2	690	34.3	100	34.5	230	34.6	300	-2.4	34.6	76	35	218	35.5	65	1939		34.5	35	34
HSG ▲	49.7	45.1	47.4	47.4	8815	47.5	7810	47.7	265	47.7	3566	0.3	47.8	100	47.9	177	48	2998	20584		48	48	47	600
HSI ▲	11.9	10.9	11.4	11.3	287	11.4	250	11.5	200	11.6	501	0.2	11.6	14	11.7	356	11.8	150	1237		11.3	11.6	11.3
HT1 ■	15.7	14.3	15	14.7	2079	14.8	1649	15	1201	15	760		15.1	300	15.2	150	15.3	170	8456		14.6	15.1	14.6	10
HT2 ■	14.5	13.3	13.9	13.6	11	13.7	10	13.8	921	13.9	218		13.9	94	14	510	14.1	750	7326		14	14.1	13.8
HTV ▼	18.6	17	17.8	17.3	880	17.5	10	17.7	109	17.7	518	-0.1	17.8	1999	17.9	720	18	450	2764			17.7	17.3
HVG ▼	50	45.6	48	47.1	62	47.2	60	47.5	130	47.7	1221	-0.3	47.7	139	47.8	300	47.9	640	2003		49	49	47.5
ICF ▼	14.3	13.1	13.7							13.1	774	-0.6	13.6	70	13.7	275	13.8	224	1120		13.2	13.6	13.1	50
IFS ■	8.9	8.1	8.5	8.2	170	8.3	794	8.4	72	8.5	30		8.5	53	8.6	29	8.8	10	174		8.3	8.5	8.3	93
IMP ▼	72	66	69					66	51	66	331	-3	69.5	58	70	197	70.5	10	1609		69.5	69.5	66
ITA ▼	34.4	31.2	32.8	32.1	1437	32.2	1976	32.3	2543	32.3	5984	-0.5	32.4	175	32.5	758	32.6	620	27417		32.8	32.8	32.2	1336
ITC ▼	89	81	85	82	4851	82.5	1220	83	3308	83.5	4408	-1.5	83.5	184	84	483	84.5	1600	54690		83.5	84.5	82	86
KBC ■	59.5	54.5	57	56	10830	56.5	9314	57	2259	57	11252		57.5	10694	58	13584	58.5	9852	43298		57	57.5	56.5	2390
KDC ▼	68	62	65	63.5	189	64	1815	64.5	294	64.5	3198	-0.5	65	590	65.5	2992	66	1077	12030		65	65	64	30
KDH ▲	49.8	45.2	47.5	45.7	10	47	6	49.5	676	49.5	3674	2	49.6	1000					7099			49.5	45.5
KHA ▼	24.4	22.2	23.3	22.8	1259	22.9	300	23	54	23.2	550	-0.1	23.2	30	23.3	612	23.4	599	1762		22.6	23.4	22.6
KHP ■	14	12.8	13.4	13.1	2874	13.2	525	13.3	220	13.4	6		13.4	737	13.5	20	13.6	300	2034		13.4	13.7	13.1
KMR ■	13	11.8	12.4	12.1	270	12.2	3	12.3	3100	12.4	656		12.4	44	12.5	290	12.6	51	6455		12.4	12.8	11.9
KSB ▼	59.5	54.5	57					54.5	208	54.5	1805	-2.5	55	1350	55.5	1527	56	600	8626		56	56.5	54.5
KSH ▼	47.3	42.9	45.1	43.5	410	43.6	215	43.7	212	43.7	1224	-1.4	44.4	200	44.5	400	44.9	150	3761		45.1	45.1	43.5	100
KSS ▼	46.5	42.1	44.3	42.3	100	42.4	50	42.5	859	42.5	1929	-1.8	43.5	152	43.9	20	44	210	5615		42.8	44	42.5	500
L10 ▼	19.3	17.5	18.4	17.8	100	17.9	20	18	67	18	154	-0.4	18.4	100	19	72	19.2	85	315			18.1	17.7
LAF ▼	17.3	15.7	16.5	16.2	2566	16.3	540	16.4	105	16.4	400	-0.1	16.7	129	16.8	300	16.9	1001	1931		16.1	16.8	16.1
LBM ▼	15.3	13.9	14.6	14	1899	14.1	381	14.2	974	14.2	1168	-0.4	14.3	900	14.6	30	14.7	419	3318		14.3	14.7	14.2
LCG ▼	77.5	70.5	74	72	3096	72.5	3785	73	10091	73	9661	-1	73.5	100	74	202	74.5	2488	38863		73.5	74.5	73
LGC ■	29.5	26.7	28.1	27.2	10	27.3	50	28.1	42	28.1	49		28.9	30	29	240	29.3	50	922		29.1	29.1	28.1
LGL ▲	30.6	27.8	29.2	28.4	1152	28.5	60	28.6	200	29.5	2150	0.3	29.5	279	29.7	200	30.2	50	6717		28.4	29.5	28.4	248
LIX ▼	66	60	63	60.5	100	61	100	61.5	70	61.5	10	-1.5	62.5	603	63	929	64	68	287			63	61.5
LSS ■	45.1	40.9	43	42	100	42.1	660	42.5	750	43	781		43	1929	43.5	395	44	630	12669		41.5	43.5	41.5	5000
MCG ▼	34.1	30.9	32.5	31.6	468	31.7	800	31.8	232	31.8	2365	-0.7	32.5	500	32.6	200	32.7	60	6641			32.3	31.6
MCP ■	13.8	12.6	13.2	12.6	773	12.7	12	12.8	300	13.2	60		13.2	241	13.3	46	13.4	102	760			13.3	12.6
MCV ▼	18.2	16.6	17.4	16.9	500	17	2046	17.1	904	17.2	2350	-0.2	17.2	368	17.3	125	17.4	418	5210		17	17.5	17
MHC ▲	9.4	8.6	9	9	550	9.1	110	9.2	6061	9.2	2960	0.2	9.3	1415	9.4	1079			15288		8.9	9.2	8.9
MPC ▼	31.5	28.5	30	28.8	49	28.9	133	29	831	29	546	-1	29.8	11	30	70	30.3	10	1280		28.9	29.8	28.9
MSN ■	38.5	34.9	36.7	36.4	1000	36.6	500	36.7	983	36.7	1010		36.8	818	36.9	600	37	194	4971		36.7	36.8	35.5	100
MTG ▲	10.9	9.9	10.4	10.4	260	10.5	170	10.6	5	10.6	200	0.2	10.8	255	10.9	596			520			10.8	10.6
NAV ▼	13.9	12.7	13.3	12.7	132	12.8	10	13	138	13.1	218	-0.2	13.1	159	13.4	20	13.5	320	1748			13.4	13	700
NBB ■	72.5	66.5	69.5			66.5	976	67	225				69.5	681	70	600	70.5	1008	501			71	70
NHW ▼	23.3	21.1	22.2							21.1	51	-1.1	21.1	1292	22	200			3759		21.1	22	21.1	25
NKD ■	43	39	41	40	620	40.5	344	41	166	41	319		41.5	50	41.8	60	41.9	370	5176		41	41	40.5	200
NSC ▲	38	34.4	37.2	36	30	36.1	50	36.2	20	37.9	1	0.7	37.5	13	37.8	348	37.9	174	4			37.9	37.8	3
NTL ■	143	131	137	134	4023	135	3450	136	1741	137	1006		137	96	138	622	139	1002	4142		136	138	135	905
OPC ▲	51	46.2	48.6	48.6	550	48.7	9	48.8	15	48.8	5	0.2	49	4	50	192	50.5	275	26			50	48.8
PAC ▼	79.5	72.5	76					72.5	578	73	254	-3	73	93	73.5	36	74	257	2564		74	75	73	34
PET ■	24.2	22	23.1	22.8	2745	22.9	1005	23	2402	23.1	4725		23.1	3118	23.2	1969	23.3	111	31370		23	23.2	22.4	701
PGC ▼	22	20	21	20.5	700	20.6	329	20.7	18	20.6	298	-0.4	20.8	100	21	139	21.1	25	2244		20.5	21.3	20.5	1
PGD ▼	55	49.9	52.5	50.5	2000	51	1535	51.5	1111	52	709	-0.5	52	431	52.5	500	53	995	3695		51.5	52	51.5	4
PHR ▲	38.3	34.7	36.5	35.9	388	36	504	36.7	650	36.8	240	0.3	36.8	170	36.9	419	37	309	1296		35.6	36.9	35.6
PHT ▼	30.1	27.3	28.7							27.3	637	-1.4	28	1099	28.2	50	28.4	7	5111		27.4	28.4	27.3
PIT ■	13.5	12.3	12.9	12.7	70	12.8	1050	12.9	10	12.9	300		13	271	13.1	65	13.2	655	1101		13	13	12.8
PJT ▼	11	10	10.5	10.2	400	10.3	102	10.4	33	10.4	277	-0.1	10.5	77	10.6	93	10.7	70	353		10.8	10.8	10.4
PNC ▼	12.4	11.4	11.9							11.4	1	-0.5	11.4	24	11.6	114	11.7	407	663		11.4	11.8	11.4
PNJ ▲	58	53	55.5	54	465	54.5	555	55	2533	56	529	0.5	56	273	56.5	937	57	1012	2733		55	56.5	55	243
PPC ▼	19	17.2	18.1	17.8	1140	17.9	3027	18	1242	18	6559	-0.1	18.1	3610	18.2	2096	18.3	886	30491		18.1	18.2	17.9	8926
PTC ▼	10.1	9.3	9.7	9.4	160	9.5	163	9.6	152	9.6	194	-0.1	9.7	210	9.8	112	9.9	210	1144		9.7	9.8	9.5
PVD ▼	60.5	55.5	58	55.5	2600	56	1969	56.5	1540	56.5	4833	-1.5	57	50	57.5	458	58	543	10588		57	58	56.5	3656
PVF ▼	32	29	30.5	29.9	77	30	1566	30.1	474	30.1	5004	-0.4	30.2	1500	30.4	803	30.5	1511	15492		30	30.5	29.8	2698
PVT ▼	13.5	12.3	12.9	12.3	24896	12.4	9501	12.5	537	12.5	5283	-0.4	12.6	4500	12.7	3935	12.8	3773	35647		12.4	12.7	12.4	1051
RAL ▼	28.5	25.9	27.2	26.9	615	27	586	27.1	110	27.1	940	-0.1	27.2	217	27.4	50	27.5	380	2322		27.2	27.3	27.1
RDP ▼	17.5	15.9	16.7	16.4	30	16.5	179	16.6	106	16.5	111	-0.2	16.7	5	17	42	17.3	10	1572			16.7	16.5
REE ▼	46.4	42	44.2	43.8	778	43.9	60	44	2760	44.1	7107	-0.1	44.1	543	44.2	720	44.4	712	38187		44.2	44.4	43.5	5000
RIC ■	32.7	29.7	31.2	29.7	7	30	10	30.1	4	31.2	2		30.5	6	30.6	90	31.5	10	2			31.2	31.2
SAM ▼	29.8	27	28.4	27.9	20	28	7996	28.1	8299	28.1	18584	-0.3	28.3	60	28.4	1520	28.5	6409	60546		28.3	28.5	28.1
SAV ▲	39.9	36.1	38					36.1	11	38.4	50	0.4	38.3	30	38.4	50	38.5	20	250			38.5	36.1
SBT ▼	12.4	11.4	11.9	11.4	5028	11.5	2898	11.6	723	11.6	3510	-0.3	11.7	101	11.8	1262	11.9	5482	12851		11.7	11.8	11.5	110
SC5 ▼	59	54	56.5	54	1880	54.5	3396	55	80	55	869	-1.5	55.5	50	56	56	56.5	100	2973		54.5	56	54.5
SCD ▲	26.4	24	25.2	25	999	25.1	35	25.3	200	25.5	1600	0.3	25.5	441	25.6	10	25.9	200	6970		25	25.5	25	50
SEC ▼	20.5	18.7	20.6	19.3	16	19.5	291	19.6	10	19.5	300	-1.1	19.7	12	19.8	50	19.9	200	806			19.6	19
SFC ▲	50	45.6	48	47	120	47.5	150	48	232	50	110	2	50	452					1088		48	50	48
SFI ▼	35.3	32.1	33.7	33	310	33.1	400	33.2	122	33.2	910	-0.5	33.6	200	33.7	165	33.8	150	1752		33.4	33.7	33.2
SGT ▲	24.7	22.5	23.6	22.9	250	23	185	23.9	3	24	1	0.4	24	229	24.2	319	24.3	565	779		23.1	24.4	23	615
SHI ▼	27.1	24.7	25.9	24.9	250	25	437	25.5	13	25.5	147	-0.4	25.6	150	25.7	250	25.8	120	1967		26.8	26.8	25.4
SJD ■	20.4	18.6	19.5	19.1	500	19.2	30	19.3	546	19.5	100		19.6	50	19.7	194	19.8	29	150		19.8	19.8	19.3	19
SJS ▼	80.5	73.5	77	75	6802	75.5	1246	76	605	76	4728	-1	76.5	2879	77	2974	77.5	1200	32766		76	76.5	75.5	1050
SMC ▼	31.3	28.5	29.9	29.1	100	29.2	50	29.4	195	29.4	200	-0.5	29.5	64	29.7	1	29.8	50	1620		29.7	29.7	29.4	150
SRC ▼	64	58.5	62.5	59	592	59.5	102	60	110	61	3	-1.5	61	65	61.5	200	62	400	548		63	63	59.5
SRF ▼	34.7	31.5	33.1			31.5	280	31.6	100	33	561	-0.1	33	149	33.1	176	33.4	100	612			33	33
SSC ▼	43	39	41	39.5	270	39.6	100	40	332	40	702	-1	40.9	30	41	95	41.5	187	1787		40.5	41	40
SSI ▲	88.5	80.5	84.5	84	6081	84.5	13679	85	930	85	14760	0.5	85.5	8024	86	12079	86.5	4947	69922		84.5	85	83.5	2583
ST8 ▲	33.3	30.3	31.8	31.2	102	31.3	100	31.4	2	32.5	120	0.7	32.5	44	32.9	200	33.2	40	2003		31.8	32.5	31.8
STB ▲	23.4	21.2	22.3	22.6	4319	22.7	4014	22.8	2200	22.9	57121	0.6	22.9	789	23	16866	23.1	3138	174269		22.2	22.9	22.1
SVC ▼	33.6	30.4	32	31	1000	31.2	1890	31.3	844	31.3	160	-0.7	31.7	250	32	300	32.5	270	2919		31.3	31.7	31.2
SZL ▼	92.5	84.5	88.5							84.5	190	-4	84.5	5334	86	1337	87	410	27943		85	87	84.5
TAC ■	27.5	24.9	26.2	26	2240	26.1	1751	26.2	224	26.2	2282		26.5	10	26.7	222	26.8	1501	9625		26	26.8	26
TBC ▲	19.3	17.5	18.4	18.2	1002	18.4	4040	18.5	20	18.9	4730	0.5	18.9	748	19	690	19.1	60	5069		18	18.9	18	10
TCL ■	41.4	37.6	39.5	39	404	39.1	200	39.2	200	39.5	434		39.5	398	39.6	200	40	230	2776		39.1	39.5	39	101
TCM ▼	16.3	14.9	15.6	15.3	2180	15.4	1534	15.5	100	15.5	1380	-0.1	15.6	1650	15.7	150	15.8	414	8968		15.3	15.6	15.3
TCR ▼	8.7	7.9	8.3	8	227	8.1	290	8.2	867	8.2	212	-0.1	8.3	500	8.4	59	8.5	97	374		8.2	8.3	8.2
TDH ▼	63.5	57.5	60.5	57.5	829	58	2732	58.5	1286	58.5	4146	-2	59.5	60	60	830	60.5	1338	12191		59.5	60	58.5	2
TIC ▼	14.3	13.1	13.7					13.1	145	13.2	159	-0.5	13.2	36	13.5	100	13.7	100	718			13.2	13.1
TIE ▲	22.7	20.7	21.7	21.4	1000	21.7	294	21.8	50	22	1	0.3	22	49	22.3	1050	22.4	100	2630			22	21.7
TIX ▼	60.5	55.5	58			55.5	357	56	81	57	110	-1	57	290	57.5	200	58	590	915		58	58	55.5
TMP ▼	17.9	16.3	17.1	16.6	100	16.8	450	16.9	48	16.9	300	-0.2	17	288	17.1	100	17.2	291	490			17	16.9
TMS ▼	35.1	31.9	33.5			32	100	32.1	98	32.1	566	-1.4	32.5	100	33.5	218	33.6	200	1452		32.5	33.5	32.1
TMT ▲	58.5	53.5	56	56	8389	56.5	674	57	100	58.5	9888	2.5							24943		56	58.5	55.5	12917
TNA ▼	20	18.2	19.6	18.6	102	18.8	50	18.9	40	19.3	14	-0.3	19.3	36	19.5	300	19.7	80	485		18.9	19.4	18.9
TNC ■	14.7	13.3	14	13.8	800	13.9	403	14	235	14	1283		14.1	449	14.2	165	14.4	110	1646		14	14.1	13.9
TPC ▲	15.5	14.1	14.8	14.8	700	14.9	50	15	196	15	3871	0.2	15.1	500	15.2	2836	15.3	2368	22827		14.5	15.3	14.4
TRA ▲	54.5	49.4	52	50.5	52	51	376	52	68	52.5	20	0.5	52.5	33	53	150	53.5	70	190		51	52.5	51
TRC ▲	71.5	65.5	68.5	68.5	10	69	355	69.5	300	70	855	1.5	70	1110	71	1661	71.5	174	3650		68.5	70	68.5	2525
TRI ▼	8.9	8.1	8.5	8.1	89	8.2	173	8.3	61	8.1		-0.4	8.5	147	8.7	252	8.9	240	104		8.1	8.3	8.1
TS4 ▼	34.6	31.4	33	32.1	736	32.2	68	32.3	53	32.4	342	-0.6	32.4	192	32.6	50	32.8	1000	2124		32.1	33	32
TSC ▼	32	29	30.5	29.6	50	29.7	65	29.8	10	30	1129	-0.5	30	442	30.5	500	31	218	2082			30	29.5
TTF ▼	28.8	26.2	27.5	27	597	27.1	620	27.2	167	27.3	656	-0.2	27.3	725	27.4	300	27.5	780	7126		27	27.5	26.9	100
TTP ▲	45.5	41.3	43.4	42	1035	43.4	190	44	520	44	480	0.6	44.5	50	44.8	300	44.9	150	4523			44	42
TYA ▲	8.6	7.8	8.2	8	802	8.1	30	8.2	148	8.3	287	0.1	8.3	1203	8.4	902	8.5	230	531		8.2	8.3	8.2
UIC ■	20.1	18.3	19.2	18.8	390	18.9	200	19	226	19.2	171		19.2	209	19.5	140	19.6	100	1471		20	20	19	74
VCB ■	45.8	41.6	43.7	43.4	100	43.5	200	43.7	1926	43.7	3296		43.8	264	43.9	150	44	304	14674		42.9	43.7	42.9	3722
VFC ▲	11.1	10.1	10.6	10.5	1178	10.6	3237	10.7	204	10.7	1086	0.1	10.8	360	10.9	471	11	662	2529		10.6	10.8	10.6
VFG ▼	73.5	66.5	70	68	615	68.5	770	69	21	68.5	392	-1.5	69.5	245	70	1095	70.5	150	1763		69	70	68.5
VHC ▲	50	45.6	48	46	64	48	20	48.5	30	49	110	1	49.5	440	50	1010			742			49	46
VHG ▲	12.1	11.1	11.6	11.9	2062	12	2185	12.1	200	12.1	4269	0.5							13908		11.6	12.1	11.6
VIC ■	100	91.5	96	93.5	50	94	70	96	569	96	2384		96.5	100	97	10105	97.5	50	9498		94	97	93	2000
VID ■	12	11	11.5	11.2	2738	11.3	4985	11.4	3352	11.5	691		11.5	78	11.6	1000	11.7	1621	8103		11.5	11.5	11.4
VIP ■	21	19	20	19.7	2175	19.8	235	20	153	20	2922		20.1	50	20.5	2880	20.6	40	22387		20	20	19.4	10000
VIS ▲	102	93	97.5	97	4940	97.5	1003	98	6357	98	5071	0.5	98.5	255	99	635	99.5	45	21613		96.5	98.5	96.5
VKP ▼	9.3	8.5	8.9	8.5	1526	8.6	850	8.7	53	8.7	240	-0.2	8.9	40	9	200	9.1	530	523		8.8	8.9	8.7
VNA ▼	16.8	15.2	16	15.5	880	15.6	925	15.7	192	15.6	50	-0.4	16	414	16.1	78	16.3	359	101		16.3	16.3	15.6
VNE ▼	15.4	14	14.7	14.3	2427	14.4	2142	14.5	1954	14.6	2813	-0.1	14.6	2418	14.7	2779	14.8	593	11956		14.5	14.8	14.4	300
VNG ▼	10.5	9.5	10	9.6	251	9.7	54	9.8	3	9.8	258	-0.2	9.9	500	10	573	10.1	63	280			10	9.8
VNI ■	28.3	25.7	27	26.4	50	26.5	50	26.6	50	27	380		27	75	28	50	28.3	229	679			27	26.8
VNL ▲	22.3	20.3	21.3	21.3	1000	22	1190	22.1	199	22.1	801	0.8	22.2	400	22.3	900			3132			22.1	20.3
VNM ■	89	81	85	83.5	121	84	2316	84.5	1257	85	2639		85	118	85.5	2049	86	2296	24607		83	85.5	83	12470
VNS ▲	47.2	42.8	45	44.8	1200	44.9	590	45	805	45.4	4405	0.4	45.4	2060	45.5	500	45.6	200	21216		45.9	46	44
VPH ▼	64.5	58.5	61.5	58.5	11	59	25	59.5	277	59.5	481	-2	61	119	61.5	250	62	202	2700			61.5	59
VPK ▼	9.2	8.4	8.8	8.4	808	8.5	5	8.7	8	8.7	25	-0.1	8.8	11	8.9	210	9	102	1114			8.8	8.4
VPL ▼	43	39	41	39.2	300	39.3	205	39.4	200	39.5	711	-1.5	39.5	74	40	1100	40.4	100	1682		39.6	40.5	39.5
VSC ■	96.5	87.5	92			87.5	520	88	205	92	1		92	639	92.5	948	93	1089	190			93	89
VSG ■	10.9	9.9	10.4	10	181	10.1	25	10.3	100	10.4	10		10.4	311	10.5	385	10.6	100	266			10.4	10.1
VSH ▼	16.2	14.8	15.5	15.2	7233	15.3	6735	15.4	183	15.4	8812	-0.1	15.5	3489	15.6	2795	15.7	1600	31144		15.4	15.5	15.3	5000
VST ■	20.4	18.6	19.5	19.2	656	19.3	656	19.5	1936	19.5	1127		19.7	941	19.8	200	19.9	255	9266		19.5	19.7	18.9
VTB ▲	16.4	15	15.7			15	105	15.1	60	15.9	13	0.2	15.9	28	16	134	16.1	10	165		16.2	16.2	15
VTO ▼	11.9	10.9	11.4	11	2599	11.1	2372	11.2	4340	11.2	2189	-0.2	11.4	1037	11.5	1755	11.6	645	8400		11.2	11.3	11.2
MAFPF1 ■	6	5.6	5.8					5.6	941	5.8	509		5.8	2245	5.9	1770	6	1867	995		5.6	5.8	5.6
PRUBF1 ▼	5.9	5.5	5.7			5.5	2984	5.6	3233	5.6	501	-0.1	5.7	122	5.8	4622	5.9	3894	2966		5.7	5.8	5.6	1000
VFMVF1 ▼	13.9	12.7	13.3	13	13317	13.1	3006	13.2	1076	13.2	3636	-0.1	13.3	1800	13.4	4030	13.5	4600	25005		13.2	13.3	13.1	1540
VFMVF4 ▼	8.7	7.9	8.3	8	3579	8.1	2589	8.2	1897	8.2	1051	-0.1	8.3	2205	8.4	3136	8.5	1274	5079		8.2	8.3	8.1


ĐƠN VỊ GIÁ: 1,000 ĐỒNG ĐƠN VỊ KHỐI LƯỢNG: 10 CỔ PHIẾU.			Lên trên (2)

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