HNX
SỞ GIAO DỊCH CHỨNG KHOÁN HÀ NỘI
17/05/2012
04:00:06
ĐÓNG CỬA
UPCOM INDEX
35.61
THAY ĐỔI
0.05 (0.14%)
Khối lượng
172,500.0
Giá trị
1,305,740
KL Thỏa thuận
10,220.0
GT Thỏa thuận
104,820
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
5.5
6
5
6.5
5
3.0
5.5
5.9
0.1
0.4
6
1.0
5.9
5.9
9.6
1.1
0.1
ABI
ACE
13.1
14.4
11.8
3.0
11.9
1.0
12.2
0.7
12.3
13.1
3.4
14.4
0.2
4.7
3.6
ACE
ADP
10.4
11.4
9.4
0.3
9.5
0.5
9.9
11.2
2.0
0.8
2.0
ADP
BMJ
8.2
9
7.4
4.0
7.8
1.0
7.9
2.8
8
8
0.5
-0.2
8.9
0.7
9
3.0
8.8
8
12.5
5.5
1.8
BMJ
BTC
21.9
24
19.8
BTC
BTG
8.6
9.4
7.8
4.6
9
4.6
BTG
BTW
10.1
11.1
9.1
11.7
9.1
4.6
9.2
2.9
9.3
10.2
5.0
0.1
10.3
1.0
10.4
2.0
10.7
9.5
10.7
10.2
29.2
24.6
10.0
BTW
BVN
12.8
14
11.6
11.6
3.0
3.0
BVN
BWA
29.6
41.4
17.8
29.6
0.6
0.6
BWA
BXD
10
11
9
4.1
10
4.1
BXD
C32
3.5
4.9
2.1
5.0
2.1
0.2
3.8
4.0
4.9
9.2
C32
CFC
5.7
6.2
5.2
2.1
6.2
2.1
CFC
CHP
6.2
6.8
5.6
6.6
6.3
5.8
6.4
0.3
6.5
6.4
0.7
0.2
6.8
11.0
6.8
6.3
25.8
17.0
6.0
CHP
CI5
12.1
16.9
7.3
CI5
CLS
3.8
4.1
3.5
2.0
3.5
3.0
3.7
3.9
2.0
4
2.0
5.0
4.0
CLS
CT3
14.4
20.1
8.7
20.1
1.3
1.3
CT3
CZC
4.5
4.9
4.1
1.0
4.6
1.0
4.9
2.0
CZC
D26
3.6
3.9
3.3
5.0
3.3
0.2
3.9
5.2
D26
DAP
12.7
13.9
11.5
5.2
11.8
5.2
DAP
DBF
15.5
21.7
9.3
DBF
DBM
18.2
20
16.4
3.4
18.1
19.7
0.1
19.9
0.1
3.4
0.2
DBM
DDN
12.7
13.9
11.5
4.4
12
4.5
12.1
12.1
6.5
-0.6
13
2.8
12.2
12.1
28.4
22.3
19.5
DDN
DGT
10.2
11.2
9.2
9.2
0.5
-1
9.2
2.0
9.2
9.2
0.5
2.5
0.5
DGT
DLC
12.3
13.5
11.1
DLC
DLD
11.2
15.6
6.8
DLD
DLV
14
19.6
8.4
DLV
DNF
3
3.3
2.7
DNF
DNL
10.4
14.5
6.3
DNL
DNS
3.9
4.2
3.6
6.0
3.6
0.2
3.7
6.2
DNS
DNT
11
12.1
9.9
DNT
DPP
8
8.8
7.2
0.1
7.3
3.0
8.5
1.9
8.8
8.8
0.1
0.8
8.8
8.8
5.1
0.1
0.1
DPP
DTV
7.4
8.1
6.7
7
1.0
1.0
DTV
DVH
8.1
11.3
4.9
1.0
4.9
1.0
DVH
DXL
3.3
3.6
3
DXL
FBA
3.2
3.5
2.9
1.3
2.9
0.4
3
3.1
0.5
-0.1
3.1
2.0
3.2
6.2
3.3
6.2
3.2
3.1
2.7
30.5
1.0
FBA
GDW
28.8
31.6
26
26
21.9
29.8
8.0
31.6
3.1
33.0
GDW
GER
2.3
2.5
2.1
5.0
2.1
0.5
2.5
5.5
GER
GHC
15.5
17
14
0.2
14.1
3.5
15.5
15.5
0.1
0
17
0.1
15.5
15.5
3.8
0.2
0.1
GHC
GTH
7.2
7.9
6.5
6.5
5.0
7
11.5
7.8
0.5
17.0
GTH
H11
3.8
4.1
3.5
3.5
0.2
-0.3
3.5
3.5
0.2
0.2
0.2
H11
HCI
43.5
60.9
26.1
60.9
0.2
0.2
HCI
HDM
19
20.9
17.1
20
0.9
0.9
HDM
HFC
19.1
26.7
11.5
HFC
HFX
2
2.8
1.2
HFX
HIG
7.8
8.5
7.1
3.3
7.1
7.1
0.9
-0.7
7.7
4.0
7.8
1.9
8
4.5
7.1
7.1
6.6
48.7
3.3
HIG
HPL
12.4
13.6
11.2
HPL
HPP
14.6
16
13.2
2.0
13.2
15.6
2.0
16
1.0
2.0
3.0
HPP
HPT
10
11
9
4.0
10
10.2
1.0
0.2
10.2
7.0
10.3
4.3
10.2
10.2
7.0
14.3
3.0
HPT
HVC
14.1
19.7
8.5
HVC
I40
7
7.7
6.3
I40
ICI
6.1
6.7
5.5
10.0
6
6.5
0.5
6.7
0.5
10.0
1.0
ICI
IHK
6.2
6.8
5.6
5.1
5.6
6.8
0.1
0.6
6
6.0
6.8
6.8
5.2
6.1
0.1
IHK
IME
9.8
10.7
8.9
4.2
9.7
2.0
9.8
9.8
0.7
0
9.8
9.8
6.9
0.7
0.7
IME
IN4
6.8
7.4
6.2
0.5
7.4
0.5
IN4
JSC
9.3
10.2
8.4
JSC
KBE
8.7
9.5
7.9
KBE
KCE
13
14.3
11.7
KCE
KSC
6.6
7.2
6
KSC
LCC
2.1
2.3
1.9
5.0
1.9
12.2
2
3.1
2.1
2.3
0.5
0.2
2.3
4.1
2.3
2.3
21.1
4.9
0.8
LCC
MAS
5.1
5.6
4.6
0.6
5.6
0.6
MAS
MDF
3.3
3.6
3
2.5
3
0.2
3.1
0.5
3.6
3.2
MDF
MEF
6
8.4
3.6
6.0
3.6
6.0
MEF
MTH
8.2
9
7.4
5.0
8.2
2.0
9
7.0
MTH
MTP
14.9
16.3
13.5
16.2
0.1
0.1
MTP
NBW
19.9
21.8
18
18
15.0
20
20.0
21
1.0
36.0
NBW
ND2
4.6
5
4.2
4.8
0.5
4.9
1.0
5
0.4
1.9
ND2
NDC
4
4.4
3.6
2.6
4.4
2.6
NDC
NHN
49
68.6
29.4
51
3.0
2
51
51
3.0
3.0
3.0
NHN
NOS
2.1
2.3
1.9
7.5
1.9
1.0
2
8.5
NOS
NSP
3.9
4.2
3.6
4.2
0.2
0.3
4.1
0.8
4.2
1.3
4.2
4.2
0.2
2.3
0.2
NSP
NT2
4.9
5.3
4.5
1.2
4.6
1.5
4.7
2.0
4.8
4.9
0.3
0
5.2
0.8
4.9
4.9
9.8
2.6
1.8
NT2
NTW
15.5
17
14
4.0
15.4
3.0
15.5
7.0
NTW
PEC
18
19.8
16.2
3.4
18
3.4
PEC
PFV
37.5
52.5
22.5
PFV
PJS
9.9
10.8
9
9
4.8
-0.9
9
0.2
9.2
0.8
9
9
6.8
7.8
6.8
6.8
PJS
PMT
5.7
6.2
5.2
5.7
1.0
6
0.2
6.1
0.5
3.7
PMT
POV
6.9
7.5
6.3
0.2
6.3
6.3
2.8
-0.6
7.2
0.5
7.5
1.1
6.3
6.3
4.0
5.4
3.8
POV
PSB
3.6
3.9
3.3
10.5
3.4
12.3
3.5
6.2
3.6
3.7
1.0
0.1
3.7
3.1
3.8
12.3
3.9
7.9
3.8
3.6
78.6
58.3
35.0
PSB
PSL
12.7
17.7
7.7
1.5
7.7
1.5
PSL
PSP
4.9
5.3
4.5
0.5
4.7
1.0
4.8
4.0
4.9
5.1
0.5
0.2
5.1
0.3
5.2
0.9
5.2
5.1
6.5
2.2
1.0
PSP
PTD
10
11
9
PTD
PTG
3.5
3.8
3.2
1.5
3.8
1.5
PTG
PTH
1.6
2.2
1
22.9
1
2.0
1.7
0.5
2.2
25.4
PTH
PTP
2.8
3
2.6
2.0
2.6
3.5
3
5.5
PTP
PTT
1.5
1.6
1.4
5.0
1.4
1.5
1.6
6.5
PTT
PX1
9.4
10.3
8.5
9.4
0.1
9.5
0.1
9.6
0.2
1.1
PX1
REM
4.2
5.8
2.6
2.0
2.6
9.8
4.2
1.0
5.8
12.8
REM
S33
21.8
30.5
13.1
S33
SCO
6.6
7.2
6
0.3
6
6
0.2
-0.6
7.2
1.3
7.2
6
0.7
1.7
0.4
SCO
SDI
27.2
29.9
24.5
0.1
25
28
2.6
0.8
28
28
3.1
3.0
3.0
SDI
SDK
10.3
11.3
9.3
11.3
5.0
5.0
SDK
SDV
6.1
6.7
5.5
2.0
5.6
3.0
6.4
2.0
6.5
6.7
0.1
7.6
0.1
SDV
SGS
2.7
2.9
2.5
2.7
0.5
0
2.8
1.0
2.9
1.3
2.7
2.7
0.5
2.8
0.5
SGS
SHP
4.9
5.3
4.5
12.4
4.5
3.0
4.6
5.4
4.7
4.9
10.0
0
5.3
0.7
4.9
4.5
33.4
13.3
12.6
SHP
SHV
13
18.2
7.8
SHV
SMB
7.7
8.4
7
3.0
7
1.0
7.2
0.5
7.3
7.8
2.0
8
1.0
4.5
3.0
SMB
SPC
20
22
18
22
0.1
2
18
0.1
20
0.1
22
2.4
22
22
0.1
2.7
0.1
SPC
SPD
10
11
9
SPD
SSF
2.3
2.5
2.1
10.8
2.5
10.8
SSF
STS
4.4
4.8
4
9.3
4.4
0.2
4.8
9.5
STS
STU
10.5
11.5
9.5
3.7
11
3.7
STU
STV
4.8
5.2
4.4
0.2
4.4
2.0
4.5
2.0
4.7
4.2
STV
SWC
3.7
5.1
2.3
SWC
TBT
6.7
9.3
4.1
TBT
TDS
10.2
11.2
9.2
11.2
3.5
3.5
TDS
TGP
2.7
2.9
2.5
0.9
2.5
2.5
0.1
-0.2
2.9
0.8
2.5
2.5
1.0
0.9
0.1
TGP
TIS
5.2
5.7
4.7
5.1
1.0
-0.1
5.1
0.6
5.4
0.9
5.7
0.5
5.1
5
13.0
15.0
13.0
TIS
TMW
3.4
3.7
3.1
0.8
3.7
0.8
TMW
TNB
5.4
5.9
4.9
0.2
5.2
5.2
0.3
-0.2
5.4
0.6
5.5
0.1
5.6
0.6
5.2
5
4.0
15.6
3.8
TNB
TNM
2.6
2.8
2.4
0.1
2.4
1.0
2.5
2.6
0.2
0
2.6
2.0
2.7
7.0
2.7
2.6
2.3
10.2
1.2
TNM
TNY
38.5
53.9
23.1
39
0.5
0.5
TNY
TTG
3.3
3.6
3
10.0
3.1
4.0
3.3
3.6
0.2
0.3
3.6
0.1
3.6
3.6
14.2
0.3
0.2
TTG
TTR
12.4
17.3
7.5
TTR
TVG
3.6
3.9
3.3
1.2
3.9
1.2
TVG
UDJ
7.4
8.1
6.7
3.5
7.5
2.5
7.6
7.0
7.7
7.7
1.5
0.3
7.9
4.5
8
14.0
8.1
20.0
7.9
7.7
319.9
59.8
21.3
UDJ
VCA
10.7
14.9
6.5
VCA
VCT
7.3
8
6.6
1.0
7.4
0.2
7.5
0.1
8
12.9
VCT
VDN
10
11
9
2.0
10
2.0
VDN
VDT
2.1
2.3
1.9
0.5
2.3
0.5
VDT
VHF
13.3
18.6
8
VHF
VIA
8.9
12.4
5.4
VIA
VIR
9
9.9
8.1
0.2
9.9
9.9
0.1
0.9
9.9
9.9
0.3
0.1
0.1
VIR
VKD
3.6
5
2.2
11.4
3.6
3.0
5
14.4
VKD
VNX
3.7
4
3.4
11.4
3.6
3.3
4
14.7
VNX
VPC
3.9
4.2
3.6
3.6
2.0
-0.3
3.7
4.2
3.9
8.7
4
11.0
3.7
3.6
7.3
34.7
7.3
VPC
VQC
23.4
25.7
21.1
1.8
23.3
25.5
1.0
1.8
1.0
VQC
VT1
13
14.3
11.7
VT1
VTA
1.8
1.9
1.7
8.9
1.7
1.8
5.0
0
1.8
2.8
1.9
26.7
1.8
1.8
19.0
39.6
10.1
VTA
VTI
3.3
3.6
3
1.3
3.6
1.3
VTI
WSB
17.5
19.2
15.8
0.3
15.8
19
0.5
0.3
0.5
WSB
WTC
5.6
6.1
5.1
WTC
Đơn vị giá, giá trị: Nghìn Đồng; Đơn vị khối lượng: Nghìn cổ phiếu.
